KissMeData/024940/price/prices-20250401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

22 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	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	160334	57	100.00	KOSDAQ	유통	N	N	N	N	N	6400	230	2	3.73	16220286275	2526750	134.62	6200	6720	6110	8020	4320	6170	6419.57	2.25	-37655	6883	6526	6143	5786	5403	6705	5965	50	1850	500	3820	10	1	10000000	640	40.25	1.28	12	25.27	159.00	4982.00	11790	20241212	-45.72	3550	20240805	80.28	9800	-34.69	20250325	5070	26.23	20250404	11790	-45.72	20241212	3550	80.28	20240805	4.02	Y	024940	500	50 억	225461	N	N	4475	N	N
3	20250408	150336	57	100.00	KOSDAQ	유통	N	N	N	N	N	6410	240	2	3.89	15532673710	2419013	128.88	6200	6720	6110	8020	4320	6170	6421.21	2.25	-22605	6883	6526	6143	5786	5403	6705	5965	50	1850	500	3820	10	1	10000000	641	40.31	1.29	12	24.19	159.00	4982.00	11790	20241212	-45.63	3550	20240805	80.56	9800	-34.59	20250325	5070	26.43	20250404	11790	-45.63	20241212	3550	80.56	20240805	4.02	Y	024940	500	50 억	225461	N	N	23653	N	N
4	20250408	140336	57	100.00	KOSDAQ	유통	N	N	N	N	N	6320	150	2	2.43	14474842560	2252451	120.01	6200	6720	6110	8020	4320	6170	6426.41	2.25	-40943	6883	6526	6143	5786	5403	6705	5965	50	1850	500	3820	10	1	10000000	632	39.75	1.27	12	22.52	159.00	4982.00	11790	20241212	-46.40	3550	20240805	78.03	9800	-35.51	20250325	5070	24.65	20250404	11790	-46.40	20241212	3550	78.03	20240805	4.02	Y	024940	500	50 억	225461	N	N	23653	N	N
5	20250408	130336	57	100.00	KOSDAQ	유통	N	N	N	N	N	6440	270	2	4.38	13385237650	2080717	110.86	6200	6720	6110	8020	4320	6170	6433.15	2.25	-28377	6883	6526	6143	5786	5403	6705	5965	50	1850	500	3820	10	1	10000000	644	40.50	1.29	12	20.81	159.00	4982.00	11790	20241212	-45.38	3550	20240805	81.41	9800	-34.29	20250325	5070	27.02	20250404	11790	-45.38	20241212	3550	81.41	20240805	4.02	Y	024940	500	50 억	225461	N	N	23653	N	N
6	20250408	120337	57	100.00	KOSDAQ	유통	N	N	N	N	N	6490	320	2	5.19	12255866520	1905450	101.52	6200	6720	6110	8020	4320	6170	6432.18	2.25	-20405	6883	6526	6143	5786	5403	6705	5965	50	1850	500	3820	10	1	10000000	649	40.82	1.30	12	19.05	159.00	4982.00	11790	20241212	-44.95	3550	20240805	82.82	9800	-33.78	20250325	5070	28.01	20250404	11790	-44.95	20241212	3550	82.82	20240805	4.02	Y	024940	500	50 억	225461	N	N	23653	N	N
7	20250408	110335	57	100.00	KOSDAQ	유통	N	N	N	N	N	6480	310	2	5.02	8075902080	1269619	67.64	6200	6570	6110	8020	4320	6170	6361.08	2.25	-36123	6883	6526	6143	5786	5403	6705	5965	50	1850	500	3820	10	1	10000000	648	40.75	1.30	12	12.70	159.00	4982.00	11790	20241212	-45.04	3550	20240805	82.54	9800	-33.88	20250325	5070	27.81	20250404	11790	-45.04	20241212	3550	82.54	20240805	4.02	Y	024940	500	50 억	225461	N	N	23653	N	N
8	20250408	100336	57	100.00	KOSDAQ	유통	N	N	N	N	N	6330	160	2	2.59	3522939290	562700	29.98	6200	6420	6110	8020	4320	6170	6260.98	2.25	-51818	6883	6526	6143	5786	5403	6705	5965	50	1850	500	3820	10	1	10000000	633	39.81	1.27	12	5.63	159.00	4982.00	11790	20241212	-46.31	3550	20240805	78.31	9800	-35.41	20250325	5070	24.85	20250404	11790	-46.31	20241212	3550	78.31	20240805	4.02	Y	024940	500	50 억	225461	N	N	23653	N	N
9	20250408	090337	57	100.00	KOSDAQ	유통	N	N	N	N	N	6240	70	2	1.13	856488965	138117	7.36	6200	6270	6110	8020	4320	6170	6201.47	2.25	-9527	6883	6526	6143	5786	5403	6705	5965	50	1850	500	3820	10	1	10000000	624	39.25	1.25	12	1.38	159.00	4982.00	11790	20241212	-47.07	3550	20240805	75.77	9800	-36.33	20250325	5070	23.08	20250404	11790	-47.07	20241212	3550	75.77	20240805	4.02	Y	024940	500	50 억	225461	N	N	23653	N	N
10	20250407	160332	57	100.00	KOSDAQ	유통	N	N	N	N	N	6170	90	2	1.48	11420623515	1850042	56.27	5990	6500	5760	7900	4260	6080	6173.24	4.25	-207587	7246	6662	5866	5282	4486	6955	5575	50	1820	500	3760	10	1	10000000	617	38.81	1.24	12	18.50	159.00	4982.00	11790	20241212	-47.67	3550	20240805	73.80	9800	-37.04	20250325	5070	21.70	20250404	11790	-47.67	20241212	3550	73.80	20240805	4.22	Y	024940	500	50 억	424587	N	N	23653	N	N
11	20250407	150335	57	100.00	KOSDAQ	유통	N	N	N	N	N	6130	50	2	0.82	10874894405	1761358	53.57	5990	6500	5760	7900	4260	6080	6174.22	4.25	-209049	7246	6662	5866	5282	4486	6955	5575	50	1820	500	3760	10	1	10000000	613	38.55	1.23	12	17.61	159.00	4982.00	11790	20241212	-48.01	3550	20240805	72.68	9800	-37.45	20250325	5070	20.91	20250404	11790	-48.01	20241212	3550	72.68	20240805	4.22	Y	024940	500	50 억	424587	N	N	21858	N	N
12	20250407	140335	57	100.00	KOSDAQ	유통	N	N	N	N	N	6110	30	2	0.49	10200374300	1651825	50.24	5990	6500	5760	7900	4260	6080	6175.29	4.25	-208535	7246	6662	5866	5282	4486	6955	5575	50	1820	500	3760	10	1	10000000	611	38.43	1.23	12	16.52	159.00	4982.00	11790	20241212	-48.18	3550	20240805	72.11	9800	-37.65	20250325	5070	20.51	20250404	11790	-48.18	20241212	3550	72.11	20240805	4.22	Y	024940	500	50 억	424587	N	N	21858	N	N
13	20250407	130333	57	100.00	KOSDAQ	유통	N	N	N	N	N	6180	100	2	1.64	9525107590	1540875	46.86	5990	6500	5760	7900	4260	6080	6181.71	4.25	-198658	7246	6662	5866	5282	4486	6955	5575	50	1820	500	3760	10	1	10000000	618	38.87	1.24	12	15.41	159.00	4982.00	11790	20241212	-47.58	3550	20240805	74.08	9800	-36.94	20250325	5070	21.89	20250404	11790	-47.58	20241212	3550	74.08	20240805	4.22	Y	024940	500	50 억	424587	N	N	21858	N	N
14	20250407	120333	57	100.00	KOSDAQ	유통	N	N	N	N	N	6160	80	2	1.32	8626734825	1396523	42.47	5990	6500	5760	7900	4260	6080	6177.38	4.25	-197651	7246	6662	5866	5282	4486	6955	5575	50	1820	500	3760	10	1	10000000	616	38.74	1.24	12	13.97	159.00	4982.00	11790	20241212	-47.75	3550	20240805	73.52	9800	-37.14	20250325	5070	21.50	20250404	11790	-47.75	20241212	3550	73.52	20240805	4.22	Y	024940	500	50 억	424587	N	N	21858	N	N
15	20250407	110333	57	100.00	KOSDAQ	유통	N	N	N	N	N	6310	230	2	3.78	7704457065	1247929	37.95	5990	6500	5760	7900	4260	6080	6173.89	4.25	-182859	7246	6662	5866	5282	4486	6955	5575	50	1820	500	3760	10	1	10000000	631	39.69	1.27	12	12.48	159.00	4982.00	11790	20241212	-46.48	3550	20240805	77.75	9800	-35.61	20250325	5070	24.46	20250404	11790	-46.48	20241212	3550	77.75	20240805	4.22	Y	024940	500	50 억	424587	N	N	21858	N	N
16	20250407	100334	57	100.00	KOSDAQ	유통	N	N	N	N	N	6020	-60	5	-0.99	3028994010	506549	15.41	5990	6230	5760	7900	4260	6080	5979.41	4.25	-77148	7246	6662	5866	5282	4486	6955	5575	50	1820	500	3760	10	1	10000000	602	37.86	1.21	12	5.07	159.00	4982.00	11790	20241212	-48.94	3550	20240805	69.58	9800	-38.57	20250325	5070	18.74	20250404	11790	-48.94	20241212	3550	69.58	20240805	4.22	Y	024940	500	50 억	424587	N	N	21858	N	N
17	20250407	090334	57	100.00	KOSDAQ	유통	N	N	N	N	N	5910	-170	5	-2.80	389074690	66265	2.02	5990	5990	5760	7900	4260	6080	5867.42	4.25	-20707	7246	6662	5866	5282	4486	6955	5575	50	1820	500	3760	10	1	10000000	591	37.17	1.19	12	0.66	159.00	4982.00	11790	20241212	-49.87	3550	20240805	66.48	9800	-39.69	20250325	5070	16.57	20250404	11790	-49.87	20241212	3550	66.48	20240805	4.22	Y	024940	500	50 억	424587	N	N	21858	N	N
18	20250404	160333	57	100.00	KOSDAQ	유통	N	N	N	N	N	6080	510	2	9.16	18957234715	3276796	479.76	5520	6450	5070	7240	3900	5570	5784.82	3.01	127926	6056	5812	5536	5292	5016	5935	5415	50	1670	500	3450	10	1	10000000	608	38.24	1.22	12	32.77	159.00	4982.00	11790	20241212	-48.43	3550	20240805	71.27	9800	-37.96	20250325	5070	19.92	20250404	11790	-48.43	20241212	3550	71.27	20240805	3.92	Y	024940	500	50 억	300816	N	N	21858	N	N
19	20250404	150335	57	100.00	KOSDAQ	유통	N	N	N	N	N	6100	530	2	9.52	18548447870	3209686	469.93	5520	6450	5070	7240	3900	5570	5778.90	3.01	107824	6056	5812	5536	5292	5016	5935	5415	50	1670	500	3450	10	1	10000000	610	38.36	1.22	12	32.10	159.00	4982.00	11790	20241212	-48.26	3550	20240805	71.83	9800	-37.76	20250325	5070	20.32	20250404	11790	-48.26	20241212	3550	71.83	20240805	3.92	Y	024940	500	50 억	300816	N	N	4696	N	N
20	20250404	140336	57	100.00	KOSDAQ	유통	N	N	N	N	N	6130	560	2	10.05	17467998835	3033443	444.13	5520	6450	5070	7240	3900	5570	5758.47	3.01	56381	6056	5812	5536	5292	5016	5935	5415	50	1670	500	3450	10	1	10000000	613	38.55	1.23	12	30.33	159.00	4982.00	11790	20241212	-48.01	3550	20240805	72.68	9800	-37.45	20250325	5070	20.91	20250404	11790	-48.01	20241212	3550	72.68	20240805	3.92	Y	024940	500	50 억	300816	N	N	4696	N	N
21	20250404	130336	57	100.00	KOSDAQ	유통	N	N	N	N	N	6000	430	2	7.72	15364565665	2687718	393.51	5520	6450	5070	7240	3900	5570	5716.58	3.01	52309	6056	5812	5536	5292	5016	5935	5415	50	1670	500	3450	10	1	10000000	600	37.74	1.20	12	26.88	159.00	4982.00	11790	20241212	-49.11	3550	20240805	69.01	9800	-38.78	20250325	5070	18.34	20250404	11790	-49.11	20241212	3550	69.01	20240805	3.92	Y	024940	500	50 억	300816	N	N	4696	N	N
22	20250404	120333	57	100.00	KOSDAQ	유통	N	N	N	N	N	5760	190	2	3.41	10960175355	1957206	286.56	5520	6070	5070	7240	3900	5570	5599.91	3.01	120971	6056	5812	5536	5292	5016	5935	5415	50	1670	500	3450	10	1	10000000	576	36.23	1.16	12	19.57	159.00	4982.00	11790	20241212	-51.15	3550	20240805	62.25	9800	-41.22	20250325	5070	13.61	20250404	11790	-51.15	20241212	3550	62.25	20240805	3.92	Y	024940	500	50 억	300816	N	N	4696	N	N
23	20250404	110335	57	100.00	KOSDAQ	유통	N	N	N	N	N	5560	-10	5	-0.18	2911823305	526600	77.10	5520	5740	5300	7240	3900	5570	5529.48	3.01	-49578	6056	5812	5536	5292	5016	5935	5415	50	1670	500	3450	10	1	10000000	556	34.97	1.12	12	5.27	159.00	4982.00	11790	20241212	-52.84	3550	20240805	56.62	9800	-43.27	20250325	5260	5.70	20250403	11790	-52.84	20241212	3550	56.62	20240805	3.92	Y	024940	500	50 억	300816	N	N	4696	N	N
24	20250404	100335	57	100.00	KOSDAQ	유통	N	N	N	N	N	5630	60	2	1.08	1207919770	220493	32.28	5520	5650	5300	7240	3900	5570	5478.27	3.01	6170	6056	5812	5536	5292	5016	5935	5415	50	1670	500	3450	10	1	10000000	563	35.41	1.13	12	2.20	159.00	4982.00	11790	20241212	-52.25	3550	20240805	58.59	9800	-42.55	20250325	5260	7.03	20250403	11790	-52.25	20241212	3550	58.59	20240805	3.92	Y	024940	500	50 억	300816	N	N	4696	N	N
25	20250404	090335	57	100.00	KOSDAQ	유통	N	N	N	N	N	5480	-90	5	-1.62	67404250	12306	1.80	5520	5540	5430	7240	3900	5570	5477.35	3.01	-1313	6056	5812	5536	5292	5016	5935	5415	50	1670	500	3450	10	1	10000000	548	34.47	1.10	12	0.12	159.00	4982.00	11790	20241212	-53.52	3550	20240805	54.37	9800	-44.08	20250325	5260	4.18	20250403	11790	-53.52	20241212	3550	54.37	20240805	3.92	Y	024940	500	50 억	300816	N	N	4696	N	N
26	20250403	160330	57	100.00	KOSDAQ	유통	N	N	N	N	N	5570	140	2	2.58	3785868280	679012	113.54	5300	5780	5260	7050	3810	5430	5575.57	2.49	47775	6143	5786	5583	5226	5023	5685	5125	50	1620	500	3360	10	1	10000000	557	35.03	1.12	12	6.79	159.00	4982.00	11790	20241212	-52.76	3550	20240805	56.90	9800	-43.16	20250325	5260	5.89	20250403	11790	-52.76	20241212	3550	56.90	20240805	3.85	Y	024940	500	50 억	248719	N	N	4696	N	N
27	20250403	150333	57	100.00	KOSDAQ	유통	N	N	N	N	N	5520	90	2	1.66	3629091210	650693	108.81	5300	5780	5260	7050	3810	5430	5577.27	2.49	46662	6143	5786	5583	5226	5023	5685	5125	50	1620	500	3360	10	1	10000000	552	34.72	1.11	12	6.51	159.00	4982.00	11790	20241212	-53.18	3550	20240805	55.49	9800	-43.67	20250325	5260	4.94	20250403	11790	-53.18	20241212	3550	55.49	20240805	3.85	Y	024940	500	50 억	248719	N	N	12461	N	N
28	20250403	140332	57	100.00	KOSDAQ	유통	N	N	N	N	N	5620	190	2	3.50	2835420770	508915	85.10	5300	5780	5260	7050	3810	5430	5571.50	2.49	22234	6143	5786	5583	5226	5023	5685	5125	50	1620	500	3360	10	1	10000000	562	35.35	1.13	12	5.09	159.00	4982.00	11790	20241212	-52.33	3550	20240805	58.31	9800	-42.65	20250325	5260	6.84	20250403	11790	-52.33	20241212	3550	58.31	20240805	3.85	Y	024940	500	50 억	248719	N	N	12461	N	N
29	20250403	130332	57	100.00	KOSDAQ	유통	N	N	N	N	N	5570	140	2	2.58	1602473670	291645	48.77	5300	5600	5260	7050	3810	5430	5494.60	2.49	38535	6143	5786	5583	5226	5023	5685	5125	50	1620	500	3360	10	1	10000000	557	35.03	1.12	12	2.92	159.00	4982.00	11790	20241212	-52.76	3550	20240805	56.90	9800	-43.16	20250325	5260	5.89	20250403	11790	-52.76	20241212	3550	56.90	20240805	3.85	Y	024940	500	50 억	248719	N	N	12461	N	N
30	20250403	120332	57	100.00	KOSDAQ	유통	N	N	N	N	N	5570	140	2	2.58	1348241130	246017	41.14	5300	5580	5260	7050	3810	5430	5480.28	2.49	20784	6143	5786	5583	5226	5023	5685	5125	50	1620	500	3360	10	1	10000000	557	35.03	1.12	12	2.46	159.00	4982.00	11790	20241212	-52.76	3550	20240805	56.90	9800	-43.16	20250325	5260	5.89	20250403	11790	-52.76	20241212	3550	56.90	20240805	3.85	Y	024940	500	50 억	248719	N	N	12461	N	N
31	20250403	110332	57	100.00	KOSDAQ	유통	N	N	N	N	N	5510	80	2	1.47	1109278060	202950	33.94	5300	5570	5260	7050	3810	5430	5465.77	2.49	15744	6143	5786	5583	5226	5023	5685	5125	50	1620	500	3360	10	1	10000000	551	34.65	1.11	12	2.03	159.00	4982.00	11790	20241212	-53.27	3550	20240805	55.21	9800	-43.78	20250325	5260	4.75	20250403	11790	-53.27	20241212	3550	55.21	20240805	3.85	Y	024940	500	50 억	248719	N	N	12461	N	N
32	20250403	100332	57	100.00	KOSDAQ	유통	N	N	N	N	N	5440	10	2	0.18	727596280	133776	22.37	5300	5540	5260	7050	3810	5430	5438.91	2.49	20170	6143	5786	5583	5226	5023	5685	5125	50	1620	500	3360	10	1	10000000	544	34.21	1.09	12	1.34	159.00	4982.00	11790	20241212	-53.86	3550	20240805	53.24	9800	-44.49	20250325	5260	3.42	20250403	11790	-53.86	20241212	3550	53.24	20240805	3.85	Y	024940	500	50 억	248719	N	N	12461	N	N
33	20250403	090334	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	-140	5	-2.58	80814360	15258	2.55	5300	5330	5260	7050	3810	5430	5296.52	2.49	1096	6143	5786	5583	5226	5023	5685	5125	50	1620	500	3360	10	1	10000000	529	33.27	1.06	12	0.15	159.00	4982.00	11790	20241212	-55.13	3550	20240805	49.01	9800	-46.02	20250325	5260	0.57	20250403	11790	-55.13	20241212	3550	49.01	20240805	3.85	Y	024940	500	50 억	248719	N	N	12461	N	N
34	20250402	160325	57	100.00	KOSDAQ	유통	N	N	N	N	N	5430	-310	5	-5.40	3319199470	595479	80.86	5700	5940	5380	7460	4020	5740	5573.62	3.44	-95573	6053	5896	5623	5466	5193	5975	5545	50	1720	500	3550	10	1	10000000	543	34.15	1.09	12	5.95	159.00	4982.00	11790	20241212	-53.94	3550	20240805	52.96	9800	-44.59	20250325	5280	2.84	20250331	11790	-53.94	20241212	3550	52.96	20240805	3.92	Y	024940	500	50 억	344339	N	N	12461	N	N
35	20250402	150326	57	100.00	KOSDAQ	유통	N	N	N	N	N	5400	-340	5	-5.92	3230921970	579177	78.65	5700	5940	5390	7460	4020	5740	5577.84	3.44	-92870	6053	5896	5623	5466	5193	5975	5545	50	1720	500	3550	10	1	10000000	540	33.96	1.08	12	5.79	159.00	4982.00	11790	20241212	-54.20	3550	20240805	52.11	9800	-44.90	20250325	5280	2.27	20250331	11790	-54.20	20241212	3550	52.11	20240805	3.92	Y	024940	500	50 억	344339	N	N	5490	N	N
36	20250402	140327	57	100.00	KOSDAQ	유통	N	N	N	N	N	5440	-300	5	-5.23	2952751435	527860	71.68	5700	5940	5410	7460	4020	5740	5593.19	3.44	-94259	6053	5896	5623	5466	5193	5975	5545	50	1720	500	3550	10	1	10000000	544	34.21	1.09	12	5.28	159.00	4982.00	11790	20241212	-53.86	3550	20240805	53.24	9800	-44.49	20250325	5280	3.03	20250331	11790	-53.86	20241212	3550	53.24	20240805	3.92	Y	024940	500	50 억	344339	N	N	5490	N	N
37	20250402	130328	57	100.00	KOSDAQ	유통	N	N	N	N	N	5470	-270	5	-4.70	2684717805	478763	65.01	5700	5940	5410	7460	4020	5740	5606.99	3.44	-95423	6053	5896	5623	5466	5193	5975	5545	50	1720	500	3550	10	1	10000000	547	34.40	1.10	12	4.79	159.00	4982.00	11790	20241212	-53.60	3550	20240805	54.08	9800	-44.18	20250325	5280	3.60	20250331	11790	-53.60	20241212	3550	54.08	20240805	3.92	Y	024940	500	50 억	344339	N	N	5490	N	N
38	20250402	120327	57	100.00	KOSDAQ	유통	N	N	N	N	N	5510	-230	5	-4.01	2557021525	455406	61.84	5700	5940	5410	7460	4020	5740	5614.20	3.44	-91580	6053	5896	5623	5466	5193	5975	5545	50	1720	500	3550	10	1	10000000	551	34.65	1.11	12	4.55	159.00	4982.00	11790	20241212	-53.27	3550	20240805	55.21	9800	-43.78	20250325	5280	4.36	20250331	11790	-53.27	20241212	3550	55.21	20240805	3.92	Y	024940	500	50 억	344339	N	N	5490	N	N
39	20250402	110326	57	100.00	KOSDAQ	유통	N	N	N	N	N	5520	-220	5	-3.83	2434345595	433144	58.82	5700	5940	5410	7460	4020	5740	5619.55	3.44	-85487	6053	5896	5623	5466	5193	5975	5545	50	1720	500	3550	10	1	10000000	552	34.72	1.11	12	4.33	159.00	4982.00	11790	20241212	-53.18	3550	20240805	55.49	9800	-43.67	20250325	5280	4.55	20250331	11790	-53.18	20241212	3550	55.49	20240805	3.92	Y	024940	500	50 억	344339	N	N	5490	N	N
40	20250402	100326	57	100.00	KOSDAQ	유통	N	N	N	N	N	5460	-280	5	-4.88	2145083465	380123	51.62	5700	5940	5410	7460	4020	5740	5642.55	3.44	-73547	6053	5896	5623	5466	5193	5975	5545	50	1720	500	3550	10	1	10000000	546	34.34	1.10	12	3.80	159.00	4982.00	11790	20241212	-53.69	3550	20240805	53.80	9800	-44.29	20250325	5280	3.41	20250331	11790	-53.69	20241212	3550	53.80	20240805	3.92	Y	024940	500	50 억	344339	N	N	5490	N	N
41	20250402	090328	57	100.00	KOSDAQ	유통	N	N	N	N	N	5700	-40	5	-0.70	304911840	53292	7.24	5700	5800	5660	7460	4020	5740	5720.72	3.44	-15757	6053	5896	5623	5466	5193	5975	5545	50	1720	500	3550	10	1	10000000	570	35.85	1.14	12	0.53	159.00	4982.00	11790	20241212	-51.65	3550	20240805	60.56	9800	-41.84	20250325	5280	7.95	20250331	11790	-51.65	20241212	3550	60.56	20240805	3.92	Y	024940	500	50 억	344339	N	N	5490	N	N
42	20250401	160328	57	100.00	KOSDAQ	유통	N	N	N	N	N	5740	420	2	7.89	4074494785	724354	132.35	5350	5780	5350	6910	3730	5320	5624.99	2.29	119088	5960	5640	5460	5140	4960	5550	5050	50	1590	500	3290	10	1	10000000	574	36.10	1.15	12	7.24	159.00	4982.00	11790	20241212	-51.31	3550	20240805	61.69	9800	-41.43	20250325	5280	8.71	20250331	11790	-51.31	20241212	3550	61.69	20240805	3.96	Y	024940	500	50 억	229257	N	N	5490	N	N
43	20250401	150329	57	100.00	KOSDAQ	유통	N	N	N	N	N	5710	390	2	7.33	3885586635	691339	126.32	5350	5780	5350	6910	3730	5320	5620.38	2.29	122606	5960	5640	5460	5140	4960	5550	5050	50	1590	500	3290	10	1	10000000	571	35.91	1.15	12	6.91	159.00	4982.00	11790	20241212	-51.57	3550	20240805	60.85	9800	-41.73	20250325	5280	8.14	20250331	11790	-51.57	20241212	3550	60.85	20240805	3.96	Y	024940	500	50 억	229257	N	N	19217	N	N
44	20250401	140328	57	100.00	KOSDAQ	유통	N	N	N	N	N	5670	350	2	6.58	3643998755	648840	118.55	5350	5780	5350	6910	3730	5320	5616.17	2.29	107888	5960	5640	5460	5140	4960	5550	5050	50	1590	500	3290	10	1	10000000	567	35.66	1.14	12	6.49	159.00	4982.00	11790	20241212	-51.91	3550	20240805	59.72	9800	-42.14	20250325	5280	7.39	20250331	11790	-51.91	20241212	3550	59.72	20240805	3.96	Y	024940	500	50 억	229257	N	N	19217	N	N
45	20250401	130329	57	100.00	KOSDAQ	유통	N	N	N	N	N	5620	300	2	5.64	3431418820	611441	111.72	5350	5780	5350	6910	3730	5320	5612.02	2.29	92228	5960	5640	5460	5140	4960	5550	5050	50	1590	500	3290	10	1	10000000	562	35.35	1.13	12	6.11	159.00	4982.00	11790	20241212	-52.33	3550	20240805	58.31	9800	-42.65	20250325	5280	6.44	20250331	11790	-52.33	20241212	3550	58.31	20240805	3.96	Y	024940	500	50 억	229257	N	N	19217	N	N
46	20250401	120329	57	100.00	KOSDAQ	유통	N	N	N	N	N	5700	380	2	7.14	3118959845	556582	101.70	5350	5780	5350	6910	3730	5320	5603.77	2.29	73425	5960	5640	5460	5140	4960	5550	5050	50	1590	500	3290	10	1	10000000	570	35.85	1.14	12	5.57	159.00	4982.00	11790	20241212	-51.65	3550	20240805	60.56	9800	-41.84	20250325	5280	7.95	20250331	11790	-51.65	20241212	3550	60.56	20240805	3.96	Y	024940	500	50 억	229257	N	N	19217	N	N
47	20250401	110327	57	100.00	KOSDAQ	유통	N	N	N	N	N	5670	350	2	6.58	1548959890	280756	51.30	5350	5700	5350	6910	3730	5320	5517.10	2.29	61461	5960	5640	5460	5140	4960	5550	5050	50	1590	500	3290	10	1	10000000	567	35.66	1.14	12	2.81	159.00	4982.00	11790	20241212	-51.91	3550	20240805	59.72	9800	-42.14	20250325	5280	7.39	20250331	11790	-51.91	20241212	3550	59.72	20240805	3.96	Y	024940	500	50 억	229257	N	N	19217	N	N
48	20250401	100323	57	100.00	KOSDAQ	유통	N	N	N	N	N	5410	90	2	1.69	531467425	97910	17.89	5350	5500	5350	6910	3730	5320	5428.12	2.29	11655	5960	5640	5460	5140	4960	5550	5050	50	1590	500	3290	10	1	10000000	541	34.03	1.09	12	0.98	159.00	4982.00	11790	20241212	-54.11	3550	20240805	52.39	9800	-44.80	20250325	5280	2.46	20250331	11790	-54.11	20241212	3550	52.39	20240805	3.96	Y	024940	500	50 억	229257	N	N	19217	N	N
49	20250401	090325	57	100.00	KOSDAQ	유통	N	N	N	N	N	5410	90	2	1.69	126287250	23492	4.29	5350	5470	5350	6910	3730	5320	5375.76	2.29	6347	5960	5640	5460	5140	4960	5550	5050	50	1590	500	3290	10	1	10000000	541	34.03	1.09	12	0.23	159.00	4982.00	11790	20241212	-54.11	3550	20240805	52.39	9800	-44.80	20250325	5280	2.46	20250331	11790	-54.11	20241212	3550	52.39	20240805	3.96	Y	024940	500	50 억	229257	N	N	19217	N	N

22 KiB Raw Blame History

22 KiB

Raw Blame History