KissMeData/014470/price/prices-20250401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened a2652a8958 Update 2025-04-08 2981 top30,price

2025-04-08 18:02:05 +09:00

21 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250408	160259	57	100.00	KOSDAQ		N	N	N	N	N	2510	-105	5	-4.02	11263466614	4360819	45.87	2630	2720	2370	3395	1835	2615	2582.85	0.00	-21183	3055	2835	2590	2370	2125	2945	2480	300	780	500	1770	5	1	60052260	1507	13.07	0.80	12	7.26	192.00	3131.00	2810	20250407	-10.68	1501	20241114	67.22	2810	-10.68	20250407	1587	58.16	20250102	2810	-10.68	20250407	1501	67.22	20241114	2.78	Y	014470	500	300 억	0	N	N	77939	N	N
3	20250408	150300	57	100.00	KOSDAQ		N	N	N	N	N	2515	-100	5	-3.82	10854066043	4197436	44.15	2630	2720	2370	3395	1835	2615	2585.77	0.00	10403	3055	2835	2590	2370	2125	2945	2480	300	780	500	1770	5	1	60052260	1510	13.10	0.80	12	6.99	192.00	3131.00	2810	20250407	-10.50	1501	20241114	67.55	2810	-10.50	20250407	1587	58.48	20250102	2810	-10.50	20250407	1501	67.55	20241114	2.78	Y	014470	500	300 억	0	N	N	231645	N	N
4	20250408	140259	57	100.00	KOSDAQ		N	N	N	N	N	2480	-135	5	-5.16	9515639967	3652460	38.42	2630	2720	2460	3395	1835	2615	2605.23	0.00	-36724	3055	2835	2590	2370	2125	2945	2480	300	780	500	1770	5	1	60052260	1489	12.92	0.79	12	6.08	192.00	3131.00	2810	20250407	-11.74	1501	20241114	65.22	2810	-11.74	20250407	1587	56.27	20250102	2810	-11.74	20250407	1501	65.22	20241114	2.78	Y	014470	500	300 억	0	N	N	231645	N	N
5	20250408	130300	57	100.00	KOSDAQ		N	N	N	N	N	2645	30	2	1.15	8444871783	3232842	34.01	2630	2720	2485	3395	1835	2615	2612.20	0.00	-20912	3055	2835	2590	2370	2125	2945	2480	300	780	500	1770	5	1	60052260	1588	13.78	0.84	12	5.38	192.00	3131.00	2810	20250407	-5.87	1501	20241114	76.22	2810	-5.87	20250407	1587	66.67	20250102	2810	-5.87	20250407	1501	76.22	20241114	2.78	Y	014470	500	300 억	0	N	N	231645	N	N
6	20250408	120300	57	100.00	KOSDAQ		N	N	N	N	N	2595	-20	5	-0.76	7609168484	2913558	30.65	2630	2720	2485	3395	1835	2615	2611.62	0.00	-358	3055	2835	2590	2370	2125	2945	2480	300	780	500	1770	5	1	60052260	1558	13.52	0.83	12	4.85	192.00	3131.00	2810	20250407	-7.65	1501	20241114	72.88	2810	-7.65	20250407	1587	63.52	20250102	2810	-7.65	20250407	1501	72.88	20241114	2.78	Y	014470	500	300 억	0	N	N	231645	N	N
7	20250408	110259	57	100.00	KOSDAQ		N	N	N	N	N	2640	25	2	0.96	6289160042	2409216	25.34	2630	2720	2485	3395	1835	2615	2610.43	0.00	-14195	3055	2835	2590	2370	2125	2945	2480	300	780	500	1770	5	1	60052260	1585	13.75	0.84	12	4.01	192.00	3131.00	2810	20250407	-6.05	1501	20241114	75.88	2810	-6.05	20250407	1587	66.35	20250102	2810	-6.05	20250407	1501	75.88	20241114	2.78	Y	014470	500	300 억	0	N	N	231645	N	N
8	20250408	100300	57	100.00	KOSDAQ		N	N	N	N	N	2575	-40	5	-1.53	3769622545	1458019	15.34	2630	2720	2485	3395	1835	2615	2585.11	0.00	-20947	3055	2835	2590	2370	2125	2945	2480	300	780	500	1770	5	1	60052260	1546	13.41	0.82	12	2.43	192.00	3131.00	2810	20250407	-8.36	1501	20241114	71.55	2810	-8.36	20250407	1587	62.26	20250102	2810	-8.36	20250407	1501	71.55	20241114	2.78	Y	014470	500	300 억	0	N	N	231645	N	N
9	20250408	090301	57	100.00	KOSDAQ		N	N	N	N	N	2520	-95	5	-3.63	1040588070	397556	4.18	2630	2720	2500	3395	1835	2615	2617.57	0.00	-71357	3055	2835	2590	2370	2125	2945	2480	300	780	500	1770	5	1	60052260	1513	13.12	0.80	12	0.66	192.00	3131.00	2810	20250407	-10.32	1501	20241114	67.89	2810	-10.32	20250407	1587	58.79	20250102	2810	-10.32	20250407	1501	67.89	20241114	2.78	Y	014470	500	300 억	0	N	N	231645	N	N
10	20250407	160257	57	100.00	KOSDAQ	신고가	N	N	N	N	N	2615	275	2	11.75	24621837112	9443020	87.36	2380	2810	2345	3040	1640	2340	2607.72	0.46	-207267	2763	2551	2288	2076	1813	2657	2182	300	700	500	1590	5	1	60052260	1570	13.62	0.84	12	15.72	192.00	3131.00	2810	20250407	-6.94	1501	20241114	74.22	2810	-6.94	20250407	1587	64.78	20250102	2810	-6.94	20250407	1501	74.22	20241114	2.83	Y	014470	500	300 억	278825	N	N	231645	N	N
11	20250407	150300	57	100.00	KOSDAQ	신고가	N	N	N	N	N	2545	205	2	8.76	23679333828	9076946	83.97	2380	2810	2345	3040	1640	2340	2609.06	0.46	-187934	2763	2551	2288	2076	1813	2657	2182	300	700	500	1590	5	1	60052260	1528	13.26	0.81	12	15.12	192.00	3131.00	2810	20250407	-9.43	1501	20241114	69.55	2810	-9.43	20250407	1587	60.37	20250102	2810	-9.43	20250407	1501	69.55	20241114	2.83	Y	014470	500	300 억	278825	N	N	39686	N	N
12	20250407	140259	57	100.00	KOSDAQ	신고가	N	N	N	N	N	2605	265	2	11.32	21854334973	8364666	77.38	2380	2810	2345	3040	1640	2340	2613.06	0.46	-215111	2763	2551	2288	2076	1813	2657	2182	300	700	500	1590	5	1	60052260	1564	13.57	0.83	12	13.93	192.00	3131.00	2810	20250407	-7.30	1501	20241114	73.55	2810	-7.30	20250407	1587	64.15	20250102	2810	-7.30	20250407	1501	73.55	20241114	2.83	Y	014470	500	300 억	278825	N	N	39686	N	N
13	20250407	130257	57	100.00	KOSDAQ	신고가	N	N	N	N	N	2725	385	2	16.45	19772779232	7574567	70.07	2380	2810	2345	3040	1640	2340	2610.81	0.46	-269368	2763	2551	2288	2076	1813	2657	2182	300	700	500	1590	5	1	60052260	1636	14.19	0.87	12	12.61	192.00	3131.00	2810	20250407	-3.02	1501	20241114	81.55	2810	-3.02	20250407	1587	71.71	20250102	2810	-3.02	20250407	1501	81.55	20241114	2.83	Y	014470	500	300 억	278825	N	N	39686	N	N
14	20250407	120258	57	100.00	KOSDAQ	신고가	N	N	N	N	N	2715	375	2	16.03	15698417809	6097339	56.41	2380	2790	2345	3040	1640	2340	2575.06	0.46	-104450	2763	2551	2288	2076	1813	2657	2182	300	700	500	1590	5	1	60052260	1630	14.14	0.87	12	10.15	192.00	3131.00	2790	20250407	-2.69	1501	20241114	80.88	2790	-2.69	20250407	1587	71.08	20250102	2790	-2.69	20250407	1501	80.88	20241114	2.83	Y	014470	500	300 억	278825	N	N	39686	N	N
15	20250407	110258	57	100.00	KOSDAQ	신고가	N	N	N	N	N	2635	295	2	12.61	13207618671	5160204	47.74	2380	2790	2345	3040	1640	2340	2559.99	0.46	-93605	2763	2551	2288	2076	1813	2657	2182	300	700	500	1590	5	1	60052260	1582	13.72	0.84	12	8.59	192.00	3131.00	2790	20250407	-5.56	1501	20241114	75.55	2790	-5.56	20250407	1587	66.04	20250102	2790	-5.56	20250407	1501	75.55	20241114	2.83	Y	014470	500	300 억	278825	N	N	39686	N	N
16	20250407	100258	57	100.00	KOSDAQ	신고가	N	N	N	N	N	2610	270	2	11.54	7994451519	3208764	29.68	2380	2615	2345	3040	1640	2340	2491.97	0.46	-120062	2763	2551	2288	2076	1813	2657	2182	300	700	500	1590	5	1	60052260	1567	13.59	0.83	12	5.34	192.00	3131.00	2615	20250407	-0.19	1501	20241114	73.88	2615	-0.19	20250407	1587	64.46	20250102	2615	-0.19	20250407	1501	73.88	20241114	2.83	Y	014470	500	300 억	278825	N	N	39686	N	N
17	20250407	090258	57	100.00	KOSDAQ		N	N	N	N	N	2405	65	2	2.78	768341429	320625	2.97	2380	2455	2345	3040	1640	2340	2398.41	0.46	-43081	2763	2551	2288	2076	1813	2657	2182	300	700	500	1590	5	1	60052260	1444	12.53	0.77	12	0.53	192.00	3131.00	2500	20250404	-3.80	1501	20241114	60.23	2500	-3.80	20250404	1587	51.54	20250102	2500	-3.80	20250404	1501	60.23	20241114	2.83	Y	014470	500	300 억	278825	N	N	39686	N	N
18	20250404	160258	57	100.00	KOSDAQ	신고가	N	N	N	N	N	2340	90	2	4.00	25113841918	10727512	109.09	2320	2500	2025	2925	1575	2250	2341.07	1.63	-765513	2690	2470	2190	1970	1690	2580	2080	300	675	500	1530	5	1	60052260	1405	12.19	0.75	12	17.86	192.00	3131.00	2500	20250404	-6.40	1501	20241114	55.90	2500	-6.40	20250404	1587	47.45	20250102	2500	-6.40	20250404	1501	55.90	20241114	2.75	Y	014470	500	300 억	977307	N	N	39686	N	N
19	20250404	150259	57	100.00	KOSDAQ	신고가	N	N	N	N	N	2345	95	2	4.22	24233265479	10348852	105.24	2320	2500	2025	2925	1575	2250	2341.64	1.63	-768717	2690	2470	2190	1970	1690	2580	2080	300	675	500	1530	5	1	60052260	1408	12.21	0.75	12	17.23	192.00	3131.00	2500	20250404	-6.20	1501	20241114	56.23	2500	-6.20	20250404	1587	47.76	20250102	2500	-6.20	20250404	1501	56.23	20241114	2.75	Y	014470	500	300 억	977307	N	N	4650	N	N
20	20250404	140300	57	100.00	KOSDAQ	신고가	N	N	N	N	N	2340	90	2	4.00	22451053001	9598498	97.61	2320	2500	2025	2925	1575	2250	2339.02	1.63	-782982	2690	2470	2190	1970	1690	2580	2080	300	675	500	1530	5	1	60052260	1405	12.19	0.75	12	15.98	192.00	3131.00	2500	20250404	-6.40	1501	20241114	55.90	2500	-6.40	20250404	1587	47.45	20250102	2500	-6.40	20250404	1501	55.90	20241114	2.75	Y	014470	500	300 억	977307	N	N	4650	N	N
21	20250404	130301	57	100.00	KOSDAQ	신고가	N	N	N	N	N	2345	95	2	4.22	20413175898	8739964	88.88	2320	2500	2025	2925	1575	2250	2335.61	1.63	-739255	2690	2470	2190	1970	1690	2580	2080	300	675	500	1530	5	1	60052260	1408	12.21	0.75	12	14.55	192.00	3131.00	2500	20250404	-6.20	1501	20241114	56.23	2500	-6.20	20250404	1587	47.76	20250102	2500	-6.20	20250404	1501	56.23	20241114	2.75	Y	014470	500	300 억	977307	N	N	4650	N	N
22	20250404	120258	57	100.00	KOSDAQ	신고가	N	N	N	N	N	2280	30	2	1.33	17813486752	7615848	77.45	2320	2500	2025	2925	1575	2250	2339.00	1.63	-660743	2690	2470	2190	1970	1690	2580	2080	300	675	500	1530	5	1	60052260	1369	11.88	0.73	12	12.68	192.00	3131.00	2500	20250404	-8.80	1501	20241114	51.90	2500	-8.80	20250404	1587	43.67	20250102	2500	-8.80	20250404	1501	51.90	20241114	2.75	Y	014470	500	300 억	977307	N	N	4650	N	N
23	20250404	110259	57	100.00	KOSDAQ		N	N	N	N	N	2340	90	2	4.00	6255186705	2745995	27.93	2320	2400	2170	2925	1575	2250	2277.93	1.63	-343977	2690	2470	2190	1970	1690	2580	2080	300	675	500	1530	5	1	60052260	1405	12.19	0.75	12	4.57	192.00	3131.00	2465	20240614	-5.07	1501	20241114	55.90	2410	-2.90	20250403	1587	47.45	20250102	2465	-5.07	20240614	1501	55.90	20241114	2.75	Y	014470	500	300 억	977307	N	N	4650	N	N
24	20250404	100259	57	100.00	KOSDAQ		N	N	N	N	N	2290	40	2	1.78	2574646435	1152579	11.72	2320	2320	2170	2925	1575	2250	2233.81	1.63	-207422	2690	2470	2190	1970	1690	2580	2080	300	675	500	1530	5	1	60052260	1375	11.93	0.73	12	1.92	192.00	3131.00	2465	20240614	-7.10	1501	20241114	52.56	2410	-4.98	20250403	1587	44.30	20250102	2465	-7.10	20240614	1501	52.56	20241114	2.75	Y	014470	500	300 억	977307	N	N	4650	N	N
25	20250404	090259	57	100.00	KOSDAQ		N	N	N	N	N	2210	-40	5	-1.78	575814182	254200	2.59	2320	2320	2195	2925	1575	2250	2265.20	1.63	-107687	2690	2470	2190	1970	1690	2580	2080	300	675	500	1530	5	1	60052260	1327	11.51	0.71	12	0.42	192.00	3131.00	2465	20240614	-10.34	1501	20241114	47.24	2410	-8.30	20250403	1587	39.26	20250102	2465	-10.34	20240614	1501	47.24	20241114	2.75	Y	014470	500	300 억	977307	N	N	4650	N	N
26	20250403	160255	57	100.00	KOSDAQ		N	N	N	N	N	2250	308	2	15.86	21967156526	9676267	1011.22	1910	2410	1910	2520	1360	1942	2270.24	0.87	475917	2174	2058	1964	1848	1754	2011	1801	300	578	500	1320	5	1	60052260	1351	11.72	0.72	12	16.11	192.00	3131.00	2465	20240614	-8.72	1501	20241114	49.90	2410	-6.64	20250403	1587	41.78	20250102	2465	-8.72	20240614	1501	49.90	20241114	2.68	Y	014470	500	300 억	519982	N	N	4650	N	N
27	20250403	150258	57	100.00	KOSDAQ		N	N	N	N	N	2250	308	2	15.86	20929050914	9212381	962.74	1910	2410	1910	2520	1360	1942	2271.84	0.87	501967	2174	2058	1964	1848	1754	2011	1801	300	578	500	1320	5	1	60052260	1351	11.72	0.72	12	15.34	192.00	3131.00	2465	20240614	-8.72	1501	20241114	49.90	2410	-6.64	20250403	1587	41.78	20250102	2465	-8.72	20240614	1501	49.90	20241114	2.68	Y	014470	500	300 억	519982	N	N	308	N	N
28	20250403	140257	57	100.00	KOSDAQ		N	N	N	N	N	2330	388	2	19.98	18071580916	7934230	829.17	1910	2410	1910	2520	1360	1942	2277.67	0.87	319521	2174	2058	1964	1848	1754	2011	1801	300	578	500	1320	5	1	60052260	1399	12.14	0.74	12	13.21	192.00	3131.00	2465	20240614	-5.48	1501	20241114	55.23	2410	-3.32	20250403	1587	46.82	20250102	2465	-5.48	20240614	1501	55.23	20241114	2.68	Y	014470	500	300 억	519982	N	N	308	N	N
29	20250403	130257	57	100.00	KOSDAQ		N	N	N	N	N	2325	383	2	19.72	15357803452	6776311	708.16	1910	2410	1910	2520	1360	1942	2266.40	0.87	375567	2174	2058	1964	1848	1754	2011	1801	300	578	500	1320	5	1	60052260	1396	12.11	0.74	12	11.28	192.00	3131.00	2465	20240614	-5.68	1501	20241114	54.90	2410	-3.53	20250403	1587	46.50	20250102	2465	-5.68	20240614	1501	54.90	20241114	2.68	Y	014470	500	300 억	519982	N	N	308	N	N
30	20250403	120257	57	100.00	KOSDAQ		N	N	N	N	N	2220	278	2	14.32	13619224546	6019964	629.12	1910	2410	1910	2520	1360	1942	2262.34	0.87	318223	2174	2058	1964	1848	1754	2011	1801	300	578	500	1320	5	1	60052260	1333	11.56	0.71	12	10.02	192.00	3131.00	2465	20240614	-9.94	1501	20241114	47.90	2410	-7.88	20250403	1587	39.89	20250102	2465	-9.94	20240614	1501	47.90	20241114	2.68	Y	014470	500	300 억	519982	N	N	308	N	N
31	20250403	110257	57	100.00	KOSDAQ		N	N	N	N	N	2280	338	2	17.40	12267659281	5416891	566.09	1910	2410	1910	2520	1360	1942	2264.70	0.87	285077	2174	2058	1964	1848	1754	2011	1801	300	578	500	1320	5	1	60052260	1369	11.88	0.73	12	9.02	192.00	3131.00	2465	20240614	-7.51	1501	20241114	51.90	2410	-5.39	20250403	1587	43.67	20250102	2465	-7.51	20240614	1501	51.90	20241114	2.68	Y	014470	500	300 억	519982	N	N	308	N	N
32	20250403	100257	57	100.00	KOSDAQ		N	N	N	N	N	2255	313	2	16.12	9630669185	4250476	444.20	1910	2410	1910	2520	1360	1942	2265.79	0.87	123475	2174	2058	1964	1848	1754	2011	1801	300	578	500	1320	5	1	60052260	1354	11.74	0.72	12	7.08	192.00	3131.00	2465	20240614	-8.52	1501	20241114	50.23	2410	-6.43	20250403	1587	42.09	20250102	2465	-8.52	20240614	1501	50.23	20241114	2.68	Y	014470	500	300 억	519982	N	N	308	N	N
33	20250403	090258	57	100.00	KOSDAQ		N	N	N	N	N	1942	0	3	0.00	17236977	8931	0.93	1910	1942	1910	2520	1360	1942	1930.02	0.87	5482	2174	2058	1964	1848	1754	2011	1801	300	578	500	1320	1	1	60052260	1166	10.11	0.62	12	0.01	192.00	3131.00	2465	20240614	-21.22	1501	20241114	29.38	2290	-15.20	20250225	1587	22.37	20250102	2465	-21.22	20240614	1501	29.38	20241114	2.68	Y	014470	500	300 억	519982	N	N	308	N	N
34	20250402	160253	57	100.00	KOSDAQ		N	N	N	N	N	1942	-63	5	-3.14	1840194228	951759	57.00	2040	2080	1870	2605	1405	2005	1933.46	0.95	-53361	2300	2152	1902	1754	1504	2226	1828	300	600	500	1360	1	1	60052260	1166	10.11	0.62	12	1.58	192.00	3131.00	2465	20240614	-21.22	1501	20241114	29.38	2290	-15.20	20250225	1587	22.37	20250102	2465	-21.22	20240614	1501	29.38	20241114	2.67	Y	014470	500	300 억	569968	N	N	308	N	N
35	20250402	150253	57	100.00	KOSDAQ		N	N	N	N	N	1940	-65	5	-3.24	1725797125	893180	53.49	2040	2080	1870	2605	1405	2005	1932.19	0.95	-54556	2300	2152	1902	1754	1504	2226	1828	300	600	500	1360	1	1	60052260	1165	10.10	0.62	12	1.49	192.00	3131.00	2465	20240614	-21.30	1501	20241114	29.25	2290	-15.28	20250225	1587	22.24	20250102	2465	-21.30	20240614	1501	29.25	20241114	2.67	Y	014470	500	300 억	569968	N	N	308	N	N
36	20250402	140253	57	100.00	KOSDAQ		N	N	N	N	N	1959	-46	5	-2.29	1523622354	788994	47.25	2040	2080	1870	2605	1405	2005	1931.09	0.95	-35429	2300	2152	1902	1754	1504	2226	1828	300	600	500	1360	1	1	60052260	1176	10.20	0.63	12	1.31	192.00	3131.00	2465	20240614	-20.53	1501	20241114	30.51	2290	-14.45	20250225	1587	23.44	20250102	2465	-20.53	20240614	1501	30.51	20241114	2.67	Y	014470	500	300 억	569968	N	N	308	N	N
37	20250402	130254	57	100.00	KOSDAQ		N	N	N	N	N	1922	-83	5	-4.14	1382105479	715854	42.87	2040	2080	1870	2605	1405	2005	1930.71	0.95	-33009	2300	2152	1902	1754	1504	2226	1828	300	600	500	1360	1	1	60052260	1154	10.01	0.61	12	1.19	192.00	3131.00	2465	20240614	-22.03	1501	20241114	28.05	2290	-16.07	20250225	1587	21.11	20250102	2465	-22.03	20240614	1501	28.05	20241114	2.67	Y	014470	500	300 억	569968	N	N	308	N	N
38	20250402	120253	57	100.00	KOSDAQ		N	N	N	N	N	1917	-88	5	-4.39	1217941773	630364	37.75	2040	2080	1870	2605	1405	2005	1932.12	0.95	-53922	2300	2152	1902	1754	1504	2226	1828	300	600	500	1360	1	1	60052260	1151	9.98	0.61	12	1.05	192.00	3131.00	2465	20240614	-22.23	1501	20241114	27.71	2290	-16.29	20250225	1587	20.79	20250102	2465	-22.23	20240614	1501	27.71	20241114	2.67	Y	014470	500	300 억	569968	N	N	308	N	N
39	20250402	110252	57	100.00	KOSDAQ		N	N	N	N	N	1932	-73	5	-3.64	1136181770	587893	35.21	2040	2080	1870	2605	1405	2005	1932.63	0.95	-40973	2300	2152	1902	1754	1504	2226	1828	300	600	500	1360	1	1	60052260	1160	10.06	0.62	12	0.98	192.00	3131.00	2465	20240614	-21.62	1501	20241114	28.71	2290	-15.63	20250225	1587	21.74	20250102	2465	-21.62	20240614	1501	28.71	20241114	2.67	Y	014470	500	300 억	569968	N	N	308	N	N
40	20250402	100252	57	100.00	KOSDAQ		N	N	N	N	N	1920	-85	5	-4.24	971134945	503047	30.13	2040	2080	1870	2605	1405	2005	1930.51	0.95	-42442	2300	2152	1902	1754	1504	2226	1828	300	600	500	1360	1	1	60052260	1153	10.00	0.61	12	0.84	192.00	3131.00	2465	20240614	-22.11	1501	20241114	27.91	2290	-16.16	20250225	1587	20.98	20250102	2465	-22.11	20240614	1501	27.91	20241114	2.67	Y	014470	500	300 억	569968	N	N	308	N	N
41	20250402	090253	57	100.00	KOSDAQ		N	N	N	N	N	1964	-41	5	-2.04	187107623	93168	5.58	2040	2080	1945	2605	1405	2005	2008.28	0.95	-18622	2300	2152	1902	1754	1504	2226	1828	300	600	500	1360	1	1	60052260	1179	10.23	0.63	12	0.16	192.00	3131.00	2465	20240614	-20.32	1501	20241114	30.85	2290	-14.24	20250225	1587	23.76	20250102	2465	-20.32	20240614	1501	30.85	20241114	2.67	Y	014470	500	300 억	569968	N	N	308	N	N
42	20250401	160254	57	100.00	KOSDAQ		N	N	N	N	N	2005	355	2	21.52	3113749681	1655038	446.60	1652	2050	1652	2145	1155	1650	1881.16	0.87	45294	1766	1708	1672	1614	1578	1690	1596	300	495	500	1120	5	1	60052260	1204	10.44	0.64	12	2.76	192.00	3131.00	2470	20240320	-18.83	1501	20241114	33.58	2290	-12.45	20250225	1587	26.34	20250102	2465	-18.66	20240614	1501	33.58	20241114	2.51	Y	014470	500	300 억	524777	N	N	308	N	N
43	20250401	150255	57	100.00	KOSDAQ		N	N	N	N	N	1932	282	2	17.09	2682128921	1438479	388.17	1652	1975	1652	2145	1155	1650	1864.56	0.87	35060	1766	1708	1672	1614	1578	1690	1596	300	495	500	1120	1	1	60052260	1160	10.06	0.62	12	2.40	192.00	3131.00	2470	20240320	-21.78	1501	20241114	28.71	2290	-15.63	20250225	1587	21.74	20250102	2465	-21.62	20240614	1501	28.71	20241114	2.51	Y	014470	500	300 억	524777	N	N	0	N	N
44	20250401	140254	57	100.00	KOSDAQ		N	N	N	N	N	1975	325	2	19.70	2385210985	1285019	346.76	1652	1975	1652	2145	1155	1650	1856.17	0.87	35823	1766	1708	1672	1614	1578	1690	1596	300	495	500	1120	1	1	60052260	1186	10.29	0.63	12	2.14	192.00	3131.00	2470	20240320	-20.04	1501	20241114	31.58	2290	-13.76	20250225	1587	24.45	20250102	2465	-19.88	20240614	1501	31.58	20241114	2.51	Y	014470	500	300 억	524777	N	N	0	N	N
45	20250401	130255	57	100.00	KOSDAQ		N	N	N	N	N	1846	196	2	11.88	1799784302	979752	264.38	1652	1936	1652	2145	1155	1650	1836.98	0.87	16762	1766	1708	1672	1614	1578	1690	1596	300	495	500	1120	1	1	60052260	1109	9.61	0.59	12	1.63	192.00	3131.00	2470	20240320	-25.26	1501	20241114	22.98	2290	-19.39	20250225	1587	16.32	20250102	2465	-25.11	20240614	1501	22.98	20241114	2.51	Y	014470	500	300 억	524777	N	N	0	N	N
46	20250401	120255	57	100.00	KOSDAQ		N	N	N	N	N	1837	187	2	11.33	1611181017	878080	236.95	1652	1936	1652	2145	1155	1650	1834.89	0.87	8220	1766	1708	1672	1614	1578	1690	1596	300	495	500	1120	1	1	60052260	1103	9.57	0.59	12	1.46	192.00	3131.00	2470	20240320	-25.63	1501	20241114	22.39	2290	-19.78	20250225	1587	15.75	20250102	2465	-25.48	20240614	1501	22.39	20241114	2.51	Y	014470	500	300 억	524777	N	N	0	N	N
47	20250401	110253	57	100.00	KOSDAQ		N	N	N	N	N	1897	247	2	14.97	507526110	285784	77.12	1652	1898	1652	2145	1155	1650	1775.91	0.87	-12130	1766	1708	1672	1614	1578	1690	1596	300	495	500	1120	1	1	60052260	1139	9.88	0.61	12	0.48	192.00	3131.00	2470	20240320	-23.20	1501	20241114	26.38	2290	-17.16	20250225	1587	19.53	20250102	2465	-23.04	20240614	1501	26.38	20241114	2.51	Y	014470	500	300 억	524777	N	N	0	N	N
48	20250401	100251	57	100.00	KOSDAQ		N	N	N	N	N	1668	18	2	1.09	116338446	69182	18.67	1652	1707	1652	2145	1155	1650	1681.63	0.87	5689	1766	1708	1672	1614	1578	1690	1596	300	495	500	1120	1	1	60052260	1002	8.69	0.53	12	0.12	192.00	3131.00	2470	20240320	-32.47	1501	20241114	11.13	2290	-27.16	20250225	1587	5.10	20250102	2465	-32.33	20240614	1501	11.13	20241114	2.51	Y	014470	500	300 억	524777	N	N	0	N	N
49	20250401	090252	57	100.00	KOSDAQ		N	N	N	N	N	1688	38	2	2.30	23734307	14332	3.87	1652	1690	1652	2145	1155	1650	1656.04	0.87	2372	1766	1708	1672	1614	1578	1690	1596	300	495	500	1120	1	1	60052260	1014	8.79	0.54	12	0.02	192.00	3131.00	2470	20240320	-31.66	1501	20241114	12.46	2290	-26.29	20250225	1587	6.36	20250102	2465	-31.52	20240614	1501	12.46	20241114	2.51	Y	014470	500	300 억	524777	N	N	0	N	N

21 KiB Raw Blame History

21 KiB

Raw Blame History