KissMeData/039980/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	160429	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2220	25	2	1.14	2298004794	1027583	26.27	2280	2325	2195	2850	1540	2195	2236.32	1.77	61418	2691	2442	2251	2002	1811	2567	2127	362	655	500	1580	5	1	72357508	1606	138.75	1.64	12	1.42	16.00	1355.00	4225	20240510	-47.46	1636	20240423	35.70	3730	-40.48	20250204	2060	7.77	20250407	4225	-47.46	20240510	1636	35.70	20240423	5.26	Y	039980	500	361 억	1279807	N	N	78527	N	N
3	20250408	150433	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2210	15	2	0.68	2152442059	961756	24.59	2280	2325	2195	2850	1540	2195	2238.03	1.77	37502	2691	2442	2251	2002	1811	2567	2127	362	655	500	1580	5	1	72357508	1599	138.12	1.63	12	1.33	16.00	1355.00	4225	20240510	-47.69	1636	20240423	35.09	3730	-40.75	20250204	2060	7.28	20250407	4225	-47.69	20240510	1636	35.09	20240423	5.26	Y	039980	500	361 억	1279807	N	N	298709	N	N
4	20250408	140432	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2210	15	2	0.68	1852515444	826088	21.12	2280	2325	2195	2850	1540	2195	2242.52	1.77	-8426	2691	2442	2251	2002	1811	2567	2127	362	655	500	1580	5	1	72357508	1599	138.12	1.63	12	1.14	16.00	1355.00	4225	20240510	-47.69	1636	20240423	35.09	3730	-40.75	20250204	2060	7.28	20250407	4225	-47.69	20240510	1636	35.09	20240423	5.26	Y	039980	500	361 억	1279807	N	N	298709	N	N
5	20250408	130431	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2200	5	2	0.23	1550238854	689658	17.63	2280	2325	2195	2850	1540	2195	2247.84	1.77	-30	2691	2442	2251	2002	1811	2567	2127	362	655	500	1580	5	1	72357508	1592	137.50	1.62	12	0.95	16.00	1355.00	4225	20240510	-47.93	1636	20240423	34.47	3730	-41.02	20250204	2060	6.80	20250407	4225	-47.93	20240510	1636	34.47	20240423	5.26	Y	039980	500	361 억	1279807	N	N	298709	N	N
6	20250408	120432	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2215	20	2	0.91	1357239116	602174	15.40	2280	2325	2195	2850	1540	2195	2253.90	1.77	33739	2691	2442	2251	2002	1811	2567	2127	362	655	500	1580	5	1	72357508	1603	138.44	1.63	12	0.83	16.00	1355.00	4225	20240510	-47.57	1636	20240423	35.39	3730	-40.62	20250204	2060	7.52	20250407	4225	-47.57	20240510	1636	35.39	20240423	5.26	Y	039980	500	361 억	1279807	N	N	298709	N	N
7	20250408	110431	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2240	45	2	2.05	1209094471	535597	13.69	2280	2325	2195	2850	1540	2195	2257.47	1.77	24097	2691	2442	2251	2002	1811	2567	2127	362	655	500	1580	5	1	72357508	1621	140.00	1.65	12	0.74	16.00	1355.00	4225	20240510	-46.98	1636	20240423	36.92	3730	-39.95	20250204	2060	8.74	20250407	4225	-46.98	20240510	1636	36.92	20240423	5.26	Y	039980	500	361 억	1279807	N	N	298709	N	N
8	20250408	100431	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2210	15	2	0.68	1030104388	455191	11.64	2280	2325	2195	2850	1540	2195	2263.02	1.77	16528	2691	2442	2251	2002	1811	2567	2127	362	655	500	1580	5	1	72357508	1599	138.12	1.63	12	0.63	16.00	1355.00	4225	20240510	-47.69	1636	20240423	35.09	3730	-40.75	20250204	2060	7.28	20250407	4225	-47.69	20240510	1636	35.09	20240423	5.26	Y	039980	500	361 억	1279807	N	N	298709	N	N
9	20250408	090433	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2295	100	2	4.56	277307220	120865	3.09	2280	2325	2270	2850	1540	2195	2294.36	1.77	9289	2691	2442	2251	2002	1811	2567	2127	362	655	500	1580	5	1	72357508	1661	143.44	1.69	12	0.17	16.00	1355.00	4225	20240510	-45.68	1636	20240423	40.28	3730	-38.47	20250204	2060	11.41	20250407	4225	-45.68	20240510	1636	40.28	20240423	5.26	Y	039980	500	361 억	1279807	N	N	298709	N	N
10	20250407	160427	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2195	-85	5	-3.73	9063345753	3911052	609.77	2185	2500	2060	2960	1600	2280	2317.37	2.43	-504587	2486	2382	2271	2167	2056	2435	2220	362	680	500	1640	5	1	72357508	1588	137.19	1.62	12	5.41	16.00	1355.00	4225	20240510	-48.05	1636	20240423	34.17	3730	-41.15	20250204	2060	6.55	20250407	4225	-48.05	20240510	1636	34.17	20240423	5.38	Y	039980	500	361 억	1755033	N	N	298709	N	N
11	20250407	150431	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2220	-60	5	-2.63	8876153512	3826059	596.52	2185	2500	2060	2960	1600	2280	2319.92	2.43	-505202	2486	2382	2271	2167	2056	2435	2220	362	680	500	1640	5	1	72357508	1606	138.75	1.64	12	5.29	16.00	1355.00	4225	20240510	-47.46	1636	20240423	35.70	3730	-40.48	20250204	2060	7.77	20250407	4225	-47.46	20240510	1636	35.70	20240423	5.38	Y	039980	500	361 억	1755033	N	N	43044	N	N
12	20250407	140429	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2255	-25	5	-1.10	7952035550	3412952	532.11	2185	2500	2060	2960	1600	2280	2329.96	2.43	-388231	2486	2382	2271	2167	2056	2435	2220	362	680	500	1640	5	1	72357508	1632	140.94	1.66	12	4.72	16.00	1355.00	4225	20240510	-46.63	1636	20240423	37.84	3730	-39.54	20250204	2060	9.47	20250407	4225	-46.63	20240510	1636	37.84	20240423	5.38	Y	039980	500	361 억	1755033	N	N	43044	N	N
13	20250407	130427	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2335	55	2	2.41	4532835450	1958952	305.42	2185	2500	2060	2960	1600	2280	2313.91	2.43	-248985	2486	2382	2271	2167	2056	2435	2220	362	680	500	1640	5	1	72357508	1690	145.94	1.72	12	2.71	16.00	1355.00	4225	20240510	-44.73	1636	20240423	42.73	3730	-37.40	20250204	2060	13.35	20250407	4225	-44.73	20240510	1636	42.73	20240423	5.38	Y	039980	500	361 억	1755033	N	N	43044	N	N
14	20250407	120428	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2140	-140	5	-6.14	1166796205	550822	85.88	2185	2210	2060	2960	1600	2280	2118.28	2.43	-30184	2486	2382	2271	2167	2056	2435	2220	362	680	500	1640	5	1	72357508	1548	133.75	1.58	12	0.76	16.00	1355.00	4225	20240510	-49.35	1636	20240423	30.81	3730	-42.63	20250204	2060	3.88	20250407	4225	-49.35	20240510	1636	30.81	20240423	5.38	Y	039980	500	361 억	1755033	N	N	43044	N	N
15	20250407	110429	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2155	-125	5	-5.48	1017929764	481960	75.14	2185	2210	2060	2960	1600	2280	2112.06	2.43	9954	2486	2382	2271	2167	2056	2435	2220	362	680	500	1640	5	1	72357508	1559	134.69	1.59	12	0.67	16.00	1355.00	4225	20240510	-48.99	1636	20240423	31.72	3730	-42.23	20250204	2060	4.61	20250407	4225	-48.99	20240510	1636	31.72	20240423	5.38	Y	039980	500	361 억	1755033	N	N	43044	N	N
16	20250407	100429	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2100	-180	5	-7.89	646550599	306058	47.72	2185	2210	2060	2960	1600	2280	2112.51	2.43	-37303	2486	2382	2271	2167	2056	2435	2220	362	680	500	1640	5	1	72357508	1520	131.25	1.55	12	0.42	16.00	1355.00	4225	20240510	-50.30	1636	20240423	28.36	3730	-43.70	20250204	2060	1.94	20250407	4225	-50.30	20240510	1636	28.36	20240423	5.38	Y	039980	500	361 억	1755033	N	N	43044	N	N
17	20250407	090429	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2155	-125	5	-5.48	63961275	29500	4.60	2185	2210	2145	2960	1600	2280	2168.18	2.43	-4210	2486	2382	2271	2167	2056	2435	2220	362	680	500	1640	5	1	72357508	1559	134.69	1.59	12	0.04	16.00	1355.00	4225	20240510	-48.99	1636	20240423	31.72	3730	-42.23	20250204	2135	0.94	20250403	4225	-48.99	20240510	1636	31.72	20240423	5.38	Y	039980	500	361 억	1755033	N	N	43044	N	N
18	20250404	160427	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2280	15	2	0.66	1438360165	641395	129.64	2200	2375	2160	2940	1590	2265	2242.55	2.32	52921	2391	2327	2231	2167	2071	2360	2200	362	675	500	1630	5	1	72357508	1650	142.50	1.68	12	0.89	16.00	1355.00	4225	20240510	-46.04	1636	20240423	39.36	3730	-38.87	20250204	2135	6.79	20250403	4225	-46.04	20240510	1636	39.36	20240423	5.38	Y	039980	500	361 억	1682062	N	N	43044	N	N
19	20250404	150431	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2275	10	2	0.44	1347537860	601519	121.58	2200	2375	2160	2940	1590	2265	2240.22	2.32	52156	2391	2327	2231	2167	2071	2360	2200	362	675	500	1630	5	1	72357508	1646	142.19	1.68	12	0.83	16.00	1355.00	4225	20240510	-46.15	1636	20240423	39.06	3730	-39.01	20250204	2135	6.56	20250403	4225	-46.15	20240510	1636	39.06	20240423	5.38	Y	039980	500	361 억	1682062	N	N	70128	N	N
20	20250404	140432	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2220	-45	5	-1.99	1131263495	505123	102.10	2200	2375	2160	2940	1590	2265	2239.58	2.32	7996	2391	2327	2231	2167	2071	2360	2200	362	675	500	1630	5	1	72357508	1606	138.75	1.64	12	0.70	16.00	1355.00	4225	20240510	-47.46	1636	20240423	35.70	3730	-40.48	20250204	2135	3.98	20250403	4225	-47.46	20240510	1636	35.70	20240423	5.38	Y	039980	500	361 억	1682062	N	N	70128	N	N
21	20250404	130432	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2215	-50	5	-2.21	1059201375	472680	95.54	2200	2375	2160	2940	1590	2265	2240.84	2.32	-2603	2391	2327	2231	2167	2071	2360	2200	362	675	500	1630	5	1	72357508	1603	138.44	1.63	12	0.65	16.00	1355.00	4225	20240510	-47.57	1636	20240423	35.39	3730	-40.62	20250204	2135	3.75	20250403	4225	-47.57	20240510	1636	35.39	20240423	5.38	Y	039980	500	361 억	1682062	N	N	70128	N	N
22	20250404	120428	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2235	-30	5	-1.32	971488905	433292	87.58	2200	2375	2160	2940	1590	2265	2242.11	2.32	-11222	2391	2327	2231	2167	2071	2360	2200	362	675	500	1630	5	1	72357508	1617	139.69	1.65	12	0.60	16.00	1355.00	4225	20240510	-47.10	1636	20240423	36.61	3730	-40.08	20250204	2135	4.68	20250403	4225	-47.10	20240510	1636	36.61	20240423	5.38	Y	039980	500	361 억	1682062	N	N	70128	N	N
23	20250404	110430	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2225	-40	5	-1.77	545920761	244830	49.49	2200	2260	2195	2940	1590	2265	2229.80	2.32	-21766	2391	2327	2231	2167	2071	2360	2200	362	675	500	1630	5	1	72357508	1610	139.06	1.64	12	0.34	16.00	1355.00	4225	20240510	-47.34	1636	20240423	36.00	3730	-40.35	20250204	2135	4.22	20250403	4225	-47.34	20240510	1636	36.00	20240423	5.38	Y	039980	500	361 억	1682062	N	N	70128	N	N
24	20250404	100430	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2250	-15	5	-0.66	392741526	176531	35.68	2200	2260	2195	2940	1590	2265	2224.77	2.32	25104	2391	2327	2231	2167	2071	2360	2200	362	675	500	1630	5	1	72357508	1628	140.62	1.66	12	0.24	16.00	1355.00	4225	20240510	-46.75	1636	20240423	37.53	3730	-39.68	20250204	2135	5.39	20250403	4225	-46.75	20240510	1636	37.53	20240423	5.38	Y	039980	500	361 억	1682062	N	N	70128	N	N
25	20250404	090432	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2225	-40	5	-1.77	150398890	68159	13.78	2200	2235	2195	2940	1590	2265	2206.59	2.32	8273	2391	2327	2231	2167	2071	2360	2200	362	675	500	1630	5	1	72357508	1610	139.06	1.64	12	0.09	16.00	1355.00	4225	20240510	-47.34	1636	20240423	36.00	3730	-40.35	20250204	2135	4.22	20250403	4225	-47.34	20240510	1636	36.00	20240423	5.38	Y	039980	500	361 억	1682062	N	N	70128	N	N
26	20250403	160423	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2265	25	2	1.12	1108621536	494740	92.85	2145	2295	2135	2910	1570	2240	2240.82	2.12	146275	2483	2361	2298	2176	2113	2330	2145	362	670	500	1610	5	1	72357508	1639	141.56	1.67	12	0.68	16.00	1355.00	4225	20240510	-46.39	1636	20240423	38.45	3730	-39.28	20250204	2135	6.09	20250403	4225	-46.39	20240510	1636	38.45	20240423	5.33	Y	039980	500	361 억	1537272	N	N	70128	N	N
27	20250403	150427	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2260	20	2	0.89	1007112376	449885	84.43	2145	2295	2135	2910	1570	2240	2238.60	2.12	123080	2483	2361	2298	2176	2113	2330	2145	362	670	500	1610	5	1	72357508	1635	141.25	1.67	12	0.62	16.00	1355.00	4225	20240510	-46.51	1636	20240423	38.14	3730	-39.41	20250204	2135	5.85	20250403	4225	-46.51	20240510	1636	38.14	20240423	5.33	Y	039980	500	361 억	1537272	N	N	71818	N	N
28	20250403	140427	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2275	35	2	1.56	899926831	402569	75.55	2145	2295	2135	2910	1570	2240	2235.46	2.12	101822	2483	2361	2298	2176	2113	2330	2145	362	670	500	1610	5	1	72357508	1646	142.19	1.68	12	0.56	16.00	1355.00	4225	20240510	-46.15	1636	20240423	39.06	3730	-39.01	20250204	2135	6.56	20250403	4225	-46.15	20240510	1636	39.06	20240423	5.33	Y	039980	500	361 억	1537272	N	N	71818	N	N
29	20250403	130427	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2280	40	2	1.79	777948286	349186	65.53	2145	2295	2135	2910	1570	2240	2227.89	2.12	95284	2483	2361	2298	2176	2113	2330	2145	362	670	500	1610	5	1	72357508	1650	142.50	1.68	12	0.48	16.00	1355.00	4225	20240510	-46.04	1636	20240423	39.36	3730	-38.87	20250204	2135	6.79	20250403	4225	-46.04	20240510	1636	39.36	20240423	5.33	Y	039980	500	361 억	1537272	N	N	71818	N	N
30	20250403	120426	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2275	35	2	1.56	664803090	299535	56.22	2145	2280	2135	2910	1570	2240	2219.45	2.12	108927	2483	2361	2298	2176	2113	2330	2145	362	670	500	1610	5	1	72357508	1646	142.19	1.68	12	0.41	16.00	1355.00	4225	20240510	-46.15	1636	20240423	39.06	3730	-39.01	20250204	2135	6.56	20250403	4225	-46.15	20240510	1636	39.06	20240423	5.33	Y	039980	500	361 억	1537272	N	N	71818	N	N
31	20250403	110427	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2265	25	2	1.12	549412580	248587	46.65	2145	2280	2135	2910	1570	2240	2210.14	2.12	89649	2483	2361	2298	2176	2113	2330	2145	362	670	500	1610	5	1	72357508	1639	141.56	1.67	12	0.34	16.00	1355.00	4225	20240510	-46.39	1636	20240423	38.45	3730	-39.28	20250204	2135	6.09	20250403	4225	-46.39	20240510	1636	38.45	20240423	5.33	Y	039980	500	361 억	1537272	N	N	71818	N	N
32	20250403	100427	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2255	15	2	0.67	436533025	198531	37.26	2145	2280	2135	2910	1570	2240	2198.82	2.12	69874	2483	2361	2298	2176	2113	2330	2145	362	670	500	1610	5	1	72357508	1632	140.94	1.66	12	0.27	16.00	1355.00	4225	20240510	-46.63	1636	20240423	37.84	3730	-39.54	20250204	2135	5.62	20250403	4225	-46.63	20240510	1636	37.84	20240423	5.33	Y	039980	500	361 억	1537272	N	N	71818	N	N
33	20250403	090429	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2170	-70	5	-3.12	114340090	53196	9.98	2145	2185	2135	2910	1570	2240	2149.41	2.12	17261	2483	2361	2298	2176	2113	2330	2145	362	670	500	1610	5	1	72357508	1570	135.62	1.60	12	0.07	16.00	1355.00	4225	20240510	-48.64	1636	20240423	32.64	3730	-41.82	20250204	2135	1.64	20250403	4225	-48.64	20240510	1636	32.64	20240423	5.33	Y	039980	500	361 억	1537272	N	N	71818	N	N
34	20250402	160418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2240	-105	5	-4.48	1221954433	532832	116.22	2365	2420	2235	3045	1645	2345	2293.43	2.19	-46600	2415	2380	2330	2295	2245	2397	2312	362	700	500	1680	5	1	72357508	1621	140.00	1.65	12	0.74	16.00	1355.00	4225	20240510	-46.98	1636	20240423	36.92	3730	-39.95	20250204	2180	2.75	20250331	4225	-46.98	20240510	1636	36.92	20240423	5.72	Y	039980	500	361 억	1581761	N	N	71818	N	N
35	20250402	150418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2255	-90	5	-3.84	1084823438	471731	102.90	2365	2420	2250	3045	1645	2345	2299.67	2.19	-53987	2415	2380	2330	2295	2245	2397	2312	362	700	500	1680	5	1	72357508	1632	140.94	1.66	12	0.65	16.00	1355.00	4225	20240510	-46.63	1636	20240423	37.84	3730	-39.54	20250204	2180	3.44	20250331	4225	-46.63	20240510	1636	37.84	20240423	5.72	Y	039980	500	361 억	1581761	N	N	51575	N	N
36	20250402	140419	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2260	-85	5	-3.62	973692623	422522	92.16	2365	2420	2255	3045	1645	2345	2304.48	2.19	-46682	2415	2380	2330	2295	2245	2397	2312	362	700	500	1680	5	1	72357508	1635	141.25	1.67	12	0.58	16.00	1355.00	4225	20240510	-46.51	1636	20240423	38.14	3730	-39.41	20250204	2180	3.67	20250331	4225	-46.51	20240510	1636	38.14	20240423	5.72	Y	039980	500	361 억	1581761	N	N	51575	N	N
37	20250402	130420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2270	-75	5	-3.20	877525698	380046	82.90	2365	2420	2255	3045	1645	2345	2309.00	2.19	-36651	2415	2380	2330	2295	2245	2397	2312	362	700	500	1680	5	1	72357508	1643	141.88	1.68	12	0.53	16.00	1355.00	4225	20240510	-46.27	1636	20240423	38.75	3730	-39.14	20250204	2180	4.13	20250331	4225	-46.27	20240510	1636	38.75	20240423	5.72	Y	039980	500	361 억	1581761	N	N	51575	N	N
38	20250402	120420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2275	-70	5	-2.99	762827422	329465	71.86	2365	2420	2255	3045	1645	2345	2315.35	2.19	-27652	2415	2380	2330	2295	2245	2397	2312	362	700	500	1680	5	1	72357508	1646	142.19	1.68	12	0.46	16.00	1355.00	4225	20240510	-46.15	1636	20240423	39.06	3730	-39.01	20250204	2180	4.36	20250331	4225	-46.15	20240510	1636	39.06	20240423	5.72	Y	039980	500	361 억	1581761	N	N	51575	N	N
39	20250402	110419	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2290	-55	5	-2.35	710582085	306559	66.87	2365	2420	2255	3045	1645	2345	2317.93	2.19	-22356	2415	2380	2330	2295	2245	2397	2312	362	700	500	1680	5	1	72357508	1657	143.12	1.69	12	0.42	16.00	1355.00	4225	20240510	-45.80	1636	20240423	39.98	3730	-38.61	20250204	2180	5.05	20250331	4225	-45.80	20240510	1636	39.98	20240423	5.72	Y	039980	500	361 억	1581761	N	N	51575	N	N
40	20250402	100419	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2270	-75	5	-3.20	485088850	207196	45.19	2365	2420	2265	3045	1645	2345	2341.21	2.19	-49415	2415	2380	2330	2295	2245	2397	2312	362	700	500	1680	5	1	72357508	1643	141.88	1.68	12	0.29	16.00	1355.00	4225	20240510	-46.27	1636	20240423	38.75	3730	-39.14	20250204	2180	4.13	20250331	4225	-46.27	20240510	1636	38.75	20240423	5.72	Y	039980	500	361 억	1581761	N	N	51575	N	N
41	20250402	090421	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2375	30	2	1.28	197200070	82513	18.00	2365	2420	2355	3045	1645	2345	2389.93	2.19	-740	2415	2380	2330	2295	2245	2397	2312	362	700	500	1680	5	1	72357508	1718	148.44	1.75	12	0.11	16.00	1355.00	4225	20240510	-43.79	1636	20240423	45.17	3730	-36.33	20250204	2180	8.94	20250331	4225	-43.79	20240510	1636	45.17	20240423	5.72	Y	039980	500	361 억	1581761	N	N	51575	N	N
42	20250401	160421	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2345	40	2	1.74	1066344393	458451	65.12	2315	2365	2280	2995	1615	2305	2325.97	2.21	-24860	2388	2346	2263	2221	2138	2367	2242	362	690	500	1650	5	1	72357508	1697	146.56	1.73	12	0.63	16.00	1355.00	4225	20240510	-44.50	1636	20240423	43.34	3730	-37.13	20250204	2180	7.57	20250331	4225	-44.50	20240510	1636	43.34	20240423	5.83	Y	039980	500	361 억	1601727	N	N	51575	N	N
43	20250401	150422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2335	30	2	1.30	990481163	425921	60.50	2315	2365	2280	2995	1615	2305	2325.50	2.21	-31712	2388	2346	2263	2221	2138	2367	2242	362	690	500	1650	5	1	72357508	1690	145.94	1.72	12	0.59	16.00	1355.00	4225	20240510	-44.73	1636	20240423	42.73	3730	-37.40	20250204	2180	7.11	20250331	4225	-44.73	20240510	1636	42.73	20240423	5.83	Y	039980	500	361 억	1601727	N	N	75297	N	N
44	20250401	140421	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2335	30	2	1.30	889078205	382575	54.34	2315	2365	2280	2995	1615	2305	2323.93	2.21	-31019	2388	2346	2263	2221	2138	2367	2242	362	690	500	1650	5	1	72357508	1690	145.94	1.72	12	0.53	16.00	1355.00	4225	20240510	-44.73	1636	20240423	42.73	3730	-37.40	20250204	2180	7.11	20250331	4225	-44.73	20240510	1636	42.73	20240423	5.83	Y	039980	500	361 억	1601727	N	N	75297	N	N
45	20250401	130422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2325	20	2	0.87	733692185	316137	44.90	2315	2365	2280	2995	1615	2305	2320.80	2.21	-25465	2388	2346	2263	2221	2138	2367	2242	362	690	500	1650	5	1	72357508	1682	145.31	1.72	12	0.44	16.00	1355.00	4225	20240510	-44.97	1636	20240423	42.11	3730	-37.67	20250204	2180	6.65	20250331	4225	-44.97	20240510	1636	42.11	20240423	5.83	Y	039980	500	361 억	1601727	N	N	75297	N	N
46	20250401	120422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2340	35	2	1.52	681601987	293842	41.74	2315	2365	2280	2995	1615	2305	2319.62	2.21	-25527	2388	2346	2263	2221	2138	2367	2242	362	690	500	1650	5	1	72357508	1693	146.25	1.73	12	0.41	16.00	1355.00	4225	20240510	-44.62	1636	20240423	43.03	3730	-37.27	20250204	2180	7.34	20250331	4225	-44.62	20240510	1636	43.03	20240423	5.83	Y	039980	500	361 억	1601727	N	N	75297	N	N
47	20250401	110420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2330	25	2	1.08	553304907	239087	33.96	2315	2365	2280	2995	1615	2305	2314.24	2.21	-35879	2388	2346	2263	2221	2138	2367	2242	362	690	500	1650	5	1	72357508	1686	145.62	1.72	12	0.33	16.00	1355.00	4225	20240510	-44.85	1636	20240423	42.42	3730	-37.53	20250204	2180	6.88	20250331	4225	-44.85	20240510	1636	42.42	20240423	5.83	Y	039980	500	361 억	1601727	N	N	75297	N	N
48	20250401	100415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2290	-15	5	-0.65	398646672	171815	24.40	2315	2365	2285	2995	1615	2305	2320.21	2.21	-50566	2388	2346	2263	2221	2138	2367	2242	362	690	500	1650	5	1	72357508	1657	143.12	1.69	12	0.24	16.00	1355.00	4225	20240510	-45.80	1636	20240423	39.98	3730	-38.61	20250204	2180	5.05	20250331	4225	-45.80	20240510	1636	39.98	20240423	5.83	Y	039980	500	361 억	1601727	N	N	75297	N	N
49	20250401	090417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2310	5	2	0.22	101475780	43647	6.20	2315	2365	2310	2995	1615	2305	2324.92	2.21	9212	2388	2346	2263	2221	2138	2367	2242	362	690	500	1650	5	1	72357508	1671	144.38	1.70	12	0.06	16.00	1355.00	4225	20240510	-45.33	1636	20240423	41.20	3730	-38.07	20250204	2180	5.96	20250331	4225	-45.33	20240510	1636	41.20	20240423	5.83	Y	039980	500	361 억	1601727	N	N	75297	N	N

22 KiB Raw Blame History

22 KiB

Raw Blame History