KissMeData/040350/price/prices-20250401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

20 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	160430	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	504	4	2	0.80	182218382	359692	195.68	500	525	495	650	350	500	506.60	0.37	55319	530	515	502	487	474	508	480	966	150	500	340	1	1	193205323	974	-6.46	1.91	12	0.19	-78.00	264.00	1028	20240828	-50.97	383	20240408	31.59	598	-15.72	20250103	409	23.23	20250227	1085	-53.55	20240828	405	24.44	20240408	0.01	Y	040350	500	966 억	708791	N	N	17801	N	N
3	20250408	150433	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	509	9	2	1.80	174606001	344576	187.46	500	525	495	650	350	500	506.73	0.37	54585	530	515	502	487	474	508	480	966	150	500	340	1	1	193205323	983	-6.53	1.93	12	0.18	-78.00	264.00	1028	20240828	-50.49	383	20240408	32.90	598	-14.88	20250103	409	24.45	20250227	1085	-53.09	20240828	405	25.68	20240408	0.01	Y	040350	500	966 억	708791	N	N	17486	N	N
4	20250408	140432	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	513	13	2	2.60	156819617	309679	168.47	500	525	495	650	350	500	506.39	0.37	43221	530	515	502	487	474	508	480	966	150	500	340	1	1	193205323	991	-6.58	1.94	12	0.16	-78.00	264.00	1028	20240828	-50.10	383	20240408	33.94	598	-14.21	20250103	409	25.43	20250227	1085	-52.72	20240828	405	26.67	20240408	0.01	Y	040350	500	966 억	708791	N	N	17486	N	N
5	20250408	130432	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	501	1	2	0.20	114911257	226282	123.10	500	525	500	650	350	500	507.82	0.37	8659	530	515	502	487	474	508	480	966	150	500	340	1	1	193205323	968	-6.42	1.90	12	0.12	-78.00	264.00	1028	20240828	-51.26	383	20240408	30.81	598	-16.22	20250103	409	22.49	20250227	1085	-53.82	20240828	405	23.70	20240408	0.01	Y	040350	500	966 억	708791	N	N	17486	N	N
6	20250408	120433	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	505	5	2	1.00	96786072	190180	103.46	500	525	500	650	350	500	508.92	0.37	12440	530	515	502	487	474	508	480	966	150	500	340	1	1	193205323	976	-6.47	1.91	12	0.10	-78.00	264.00	1028	20240828	-50.88	383	20240408	31.85	598	-15.55	20250103	409	23.47	20250227	1085	-53.46	20240828	405	24.69	20240408	0.01	Y	040350	500	966 억	708791	N	N	17486	N	N
7	20250408	110432	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	506	6	2	1.20	84801577	166492	90.58	500	525	500	650	350	500	509.34	0.37	6973	530	515	502	487	474	508	480	966	150	500	340	1	1	193205323	978	-6.49	1.92	12	0.09	-78.00	264.00	1028	20240828	-50.78	383	20240408	32.11	598	-15.38	20250103	409	23.72	20250227	1085	-53.36	20240828	405	24.94	20240408	0.01	Y	040350	500	966 억	708791	N	N	17486	N	N
8	20250408	100432	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	510	10	2	2.00	55602483	108785	59.18	500	525	500	650	350	500	511.12	0.37	7416	530	515	502	487	474	508	480	966	150	500	340	1	1	193205323	985	-6.54	1.93	12	0.06	-78.00	264.00	1028	20240828	-50.39	383	20240408	33.16	598	-14.72	20250103	409	24.69	20250227	1085	-53.00	20240828	405	25.93	20240408	0.01	Y	040350	500	966 억	708791	N	N	17486	N	N
9	20250408	090434	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	515	15	2	3.00	7522066	14726	8.01	500	517	500	650	350	500	510.80	0.37	-2873	530	515	502	487	474	508	480	966	150	500	340	1	1	193205323	995	-6.60	1.95	12	0.01	-78.00	264.00	1028	20240828	-49.90	383	20240408	34.46	598	-13.88	20250103	409	25.92	20250227	1085	-52.53	20240828	405	27.16	20240408	0.01	Y	040350	500	966 억	708791	N	N	17486	N	N
10	20250407	160428	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	500	-17	5	-3.29	92227720	183787	133.66	517	517	489	672	362	517	501.82	0.37	-7876	525	520	512	507	499	523	510	966	155	500	350	1	1	193205323	966	-6.41	1.89	12	0.10	-78.00	264.00	1028	20240828	-51.36	383	20240408	30.55	598	-16.39	20250103	409	22.25	20250227	1085	-53.92	20240828	405	23.46	20240408	0.01	Y	040350	500	966 억	717280	N	N	17486	N	N
11	20250407	150431	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	505	-12	5	-2.32	78227139	155739	113.26	517	517	489	672	362	517	502.30	0.37	-3690	525	520	512	507	499	523	510	966	155	500	350	1	1	193205323	976	-6.47	1.91	12	0.08	-78.00	264.00	1028	20240828	-50.88	383	20240408	31.85	598	-15.55	20250103	409	23.47	20250227	1085	-53.46	20240828	405	24.69	20240408	0.01	Y	040350	500	966 억	717280	N	N	16771	N	N
12	20250407	140430	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	504	-13	5	-2.51	71266736	141968	103.24	517	517	489	672	362	517	501.99	0.37	-5413	525	520	512	507	499	523	510	966	155	500	350	1	1	193205323	974	-6.46	1.91	12	0.07	-78.00	264.00	1028	20240828	-50.97	383	20240408	31.59	598	-15.72	20250103	409	23.23	20250227	1085	-53.55	20240828	405	24.44	20240408	0.01	Y	040350	500	966 억	717280	N	N	16771	N	N
13	20250407	130428	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	509	-8	5	-1.55	63422059	126476	91.98	517	517	489	672	362	517	501.46	0.37	9590	525	520	512	507	499	523	510	966	155	500	350	1	1	193205323	983	-6.53	1.93	12	0.07	-78.00	264.00	1028	20240828	-50.49	383	20240408	32.90	598	-14.88	20250103	409	24.45	20250227	1085	-53.09	20240828	405	25.68	20240408	0.01	Y	040350	500	966 억	717280	N	N	16771	N	N
14	20250407	120429	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	501	-16	5	-3.09	60589050	120873	87.90	517	517	489	672	362	517	501.26	0.37	11289	525	520	512	507	499	523	510	966	155	500	350	1	1	193205323	968	-6.42	1.90	12	0.06	-78.00	264.00	1028	20240828	-51.26	383	20240408	30.81	598	-16.22	20250103	409	22.49	20250227	1085	-53.82	20240828	405	23.70	20240408	0.01	Y	040350	500	966 억	717280	N	N	16771	N	N
15	20250407	110429	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	512	-5	5	-0.97	45302911	90614	65.90	517	517	489	672	362	517	499.95	0.37	11428	525	520	512	507	499	523	510	966	155	500	350	1	1	193205323	989	-6.56	1.94	12	0.05	-78.00	264.00	1028	20240828	-50.19	383	20240408	33.68	598	-14.38	20250103	409	25.18	20250227	1085	-52.81	20240828	405	26.42	20240408	0.01	Y	040350	500	966 억	717280	N	N	16771	N	N
16	20250407	100430	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	499	-18	5	-3.48	24794010	49755	36.18	517	517	489	672	362	517	498.32	0.37	-8600	525	520	512	507	499	523	510	966	155	500	350	1	1	193205323	964	-6.40	1.89	12	0.03	-78.00	264.00	1028	20240828	-51.46	383	20240408	30.29	598	-16.56	20250103	409	22.00	20250227	1085	-54.01	20240828	405	23.21	20240408	0.01	Y	040350	500	966 억	717280	N	N	16771	N	N
17	20250407	090430	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	496	-21	5	-4.06	3740392	7418	5.39	517	517	496	672	362	517	504.23	0.37	-3841	525	520	512	507	499	523	510	966	155	500	350	1	1	193205323	958	-6.36	1.88	12	0.00	-78.00	264.00	1028	20240828	-51.75	383	20240408	29.50	598	-17.06	20250103	409	21.27	20250227	1085	-54.29	20240828	405	22.47	20240408	0.01	Y	040350	500	966 억	717280	N	N	16771	N	N
18	20250404	160428	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	517	0	3	0.00	69998882	137505	134.19	517	517	504	672	362	517	509.03	0.38	-18857	537	526	519	508	501	523	505	966	155	500	350	1	1	193205323	999	-6.63	1.96	12	0.07	-78.00	264.00	1028	20240828	-49.71	383	20240408	34.99	598	-13.55	20250103	409	26.41	20250227	1085	-52.35	20240828	405	27.65	20240408	0.01	Y	040350	500	966 억	736137	N	N	16771	N	N
19	20250404	150432	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	513	-4	5	-0.77	66930494	131565	128.39	517	517	504	672	362	517	508.73	0.38	-17740	537	526	519	508	501	523	505	966	155	500	350	1	1	193205323	991	-6.58	1.94	12	0.07	-78.00	264.00	1028	20240828	-50.10	383	20240408	33.94	598	-14.21	20250103	409	25.43	20250227	1085	-52.72	20240828	405	26.67	20240408	0.01	Y	040350	500	966 억	736137	N	N	0	N	N
20	20250404	140433	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	511	-6	5	-1.16	63608728	125093	122.08	517	517	504	672	362	517	508.49	0.38	-13844	537	526	519	508	501	523	505	966	155	500	350	1	1	193205323	987	-6.55	1.94	12	0.06	-78.00	264.00	1028	20240828	-50.29	383	20240408	33.42	598	-14.55	20250103	409	24.94	20250227	1085	-52.90	20240828	405	26.17	20240408	0.01	Y	040350	500	966 억	736137	N	N	0	N	N
21	20250404	130433	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	507	-10	5	-1.93	53840474	105883	103.33	517	517	504	672	362	517	508.49	0.38	-14541	537	526	519	508	501	523	505	966	155	500	350	1	1	193205323	980	-6.50	1.92	12	0.05	-78.00	264.00	1028	20240828	-50.68	383	20240408	32.38	598	-15.22	20250103	409	23.96	20250227	1085	-53.27	20240828	405	25.19	20240408	0.01	Y	040350	500	966 억	736137	N	N	0	N	N
22	20250404	120429	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	511	-6	5	-1.16	47034225	92461	90.23	517	517	504	672	362	517	508.69	0.38	-14268	537	526	519	508	501	523	505	966	155	500	350	1	1	193205323	987	-6.55	1.94	12	0.05	-78.00	264.00	1028	20240828	-50.29	383	20240408	33.42	598	-14.55	20250103	409	24.94	20250227	1085	-52.90	20240828	405	26.17	20240408	0.01	Y	040350	500	966 억	736137	N	N	0	N	N
23	20250404	110431	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	510	-7	5	-1.35	37415780	73554	71.78	517	517	504	672	362	517	508.68	0.38	-14835	537	526	519	508	501	523	505	966	155	500	350	1	1	193205323	985	-6.54	1.93	12	0.04	-78.00	264.00	1028	20240828	-50.39	383	20240408	33.16	598	-14.72	20250103	409	24.69	20250227	1085	-53.00	20240828	405	25.93	20240408	0.01	Y	040350	500	966 억	736137	N	N	0	N	N
24	20250404	100430	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	508	-9	5	-1.74	30259812	59596	58.16	517	517	504	672	362	517	507.75	0.38	-2885	537	526	519	508	501	523	505	966	155	500	350	1	1	193205323	981	-6.51	1.92	12	0.03	-78.00	264.00	1028	20240828	-50.58	383	20240408	32.64	598	-15.05	20250103	409	24.21	20250227	1085	-53.18	20240828	405	25.43	20240408	0.01	Y	040350	500	966 억	736137	N	N	0	N	N
25	20250404	090433	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	515	-2	5	-0.39	296434	574	0.56	517	517	515	672	362	517	516.44	0.38	-212	537	526	519	508	501	523	505	966	155	500	350	1	1	193205323	995	-6.60	1.95	12	0.00	-78.00	264.00	1028	20240828	-49.90	383	20240408	34.46	598	-13.88	20250103	409	25.92	20250227	1085	-52.53	20240828	405	27.16	20240408	0.01	Y	040350	500	966 억	736137	N	N	0	N	N
26	20250403	160424	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	517	-12	5	-2.27	53118018	102471	38.92	523	530	512	687	371	529	518.37	0.39	-11646	546	537	521	512	496	541	516	966	158	500	350	1	1	193205323	999	-6.63	1.96	12	0.05	-78.00	264.00	1028	20240828	-49.71	383	20240408	34.99	598	-13.55	20250103	409	26.41	20250227	1085	-52.35	20240828	405	27.65	20240408	0.01	Y	040350	500	966 억	747591	N	N	20636	N	N
27	20250403	150428	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	518	-11	5	-2.08	49513430	95493	36.27	523	530	512	687	371	529	518.50	0.39	-8712	546	537	521	512	496	541	516	966	158	500	350	1	1	193205323	1001	-6.64	1.96	12	0.05	-78.00	264.00	1028	20240828	-49.61	383	20240408	35.25	598	-13.38	20250103	409	26.65	20250227	1085	-52.26	20240828	405	27.90	20240408	0.01	Y	040350	500	966 억	747591	N	N	20636	N	N
28	20250403	140427	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	519	-10	5	-1.89	46338657	89326	33.93	523	530	513	687	371	529	518.76	0.39	-8688	546	537	521	512	496	541	516	966	158	500	350	1	1	193205323	1003	-6.65	1.97	12	0.05	-78.00	264.00	1028	20240828	-49.51	383	20240408	35.51	598	-13.21	20250103	409	26.89	20250227	1085	-52.17	20240828	405	28.15	20240408	0.01	Y	040350	500	966 억	747591	N	N	20636	N	N
29	20250403	130428	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	520	-9	5	-1.70	35476561	68250	25.92	523	530	514	687	371	529	519.80	0.39	95	546	537	521	512	496	541	516	966	158	500	350	1	1	193205323	1005	-6.67	1.97	12	0.04	-78.00	264.00	1028	20240828	-49.42	383	20240408	35.77	598	-13.04	20250103	409	27.14	20250227	1085	-52.07	20240828	405	28.40	20240408	0.01	Y	040350	500	966 억	747591	N	N	20636	N	N
30	20250403	120427	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	519	-10	5	-1.89	32196328	61930	23.52	523	530	514	687	371	529	519.88	0.39	6415	546	537	521	512	496	541	516	966	158	500	350	1	1	193205323	1003	-6.65	1.97	12	0.03	-78.00	264.00	1028	20240828	-49.51	383	20240408	35.51	598	-13.21	20250103	409	26.89	20250227	1085	-52.17	20240828	405	28.15	20240408	0.01	Y	040350	500	966 억	747591	N	N	20636	N	N
31	20250403	110428	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	515	-14	5	-2.65	31538427	60654	23.04	523	530	514	687	371	529	519.97	0.39	6473	546	537	521	512	496	541	516	966	158	500	350	1	1	193205323	995	-6.60	1.95	12	0.03	-78.00	264.00	1028	20240828	-49.90	383	20240408	34.46	598	-13.88	20250103	409	25.92	20250227	1085	-52.53	20240828	405	27.16	20240408	0.01	Y	040350	500	966 억	747591	N	N	20636	N	N
32	20250403	100427	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	522	-7	5	-1.32	26535185	50962	19.36	523	530	514	687	371	529	520.69	0.39	7704	546	537	521	512	496	541	516	966	158	500	350	1	1	193205323	1009	-6.69	1.98	12	0.03	-78.00	264.00	1028	20240828	-49.22	383	20240408	36.29	598	-12.71	20250103	409	27.63	20250227	1085	-51.89	20240828	405	28.89	20240408	0.01	Y	040350	500	966 억	747591	N	N	20636	N	N
33	20250403	090429	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	524	-5	5	-0.95	12355337	23800	9.04	523	524	514	687	371	529	519.13	0.39	1510	546	537	521	512	496	541	516	966	158	500	350	1	1	193205323	1012	-6.72	1.98	12	0.01	-78.00	264.00	1028	20240828	-49.03	383	20240408	36.81	598	-12.37	20250103	409	28.12	20250227	1085	-51.71	20240828	405	29.38	20240408	0.01	Y	040350	500	966 억	747591	N	N	20636	N	N
34	20250402	160419	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	529	0	3	0.00	135995960	263268	114.60	529	530	505	687	371	529	516.54	0.42	-65038	576	552	533	509	490	543	500	966	158	500	350	1	1	193205323	1022	-6.78	2.00	12	0.14	-78.00	264.00	1028	20240828	-48.54	383	20240408	38.12	598	-11.54	20250103	409	29.34	20250227	1085	-51.24	20240828	405	30.62	20240408	0.00	Y	040350	500	966 억	812358	N	N	20636	N	N
35	20250402	150419	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	519	-10	5	-1.89	109509267	213118	92.77	529	529	505	687	371	529	513.84	0.42	-34494	576	552	533	509	490	543	500	966	158	500	350	1	1	193205323	1003	-6.65	1.97	12	0.11	-78.00	264.00	1028	20240828	-49.51	383	20240408	35.51	598	-13.21	20250103	409	26.89	20250227	1085	-52.17	20240828	405	28.15	20240408	0.00	Y	040350	500	966 억	812358	N	N	16286	N	N
36	20250402	140420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	512	-17	5	-3.21	98101957	190966	83.13	529	529	505	687	371	529	513.71	0.42	-22486	576	552	533	509	490	543	500	966	158	500	350	1	1	193205323	989	-6.56	1.94	12	0.10	-78.00	264.00	1028	20240828	-50.19	383	20240408	33.68	598	-14.38	20250103	409	25.18	20250227	1085	-52.81	20240828	405	26.42	20240408	0.00	Y	040350	500	966 억	812358	N	N	16286	N	N
37	20250402	130421	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	518	-11	5	-2.08	54759413	105945	46.12	529	529	512	687	371	529	516.87	0.42	-7478	576	552	533	509	490	543	500	966	158	500	350	1	1	193205323	1001	-6.64	1.96	12	0.05	-78.00	264.00	1028	20240828	-49.61	383	20240408	35.25	598	-13.38	20250103	409	26.65	20250227	1085	-52.26	20240828	405	27.90	20240408	0.00	Y	040350	500	966 억	812358	N	N	16286	N	N
38	20250402	120421	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	514	-15	5	-2.84	40239355	77733	33.84	529	529	512	687	371	529	517.66	0.42	-1107	576	552	533	509	490	543	500	966	158	500	350	1	1	193205323	993	-6.59	1.95	12	0.04	-78.00	264.00	1028	20240828	-50.00	383	20240408	34.20	598	-14.05	20250103	409	25.67	20250227	1085	-52.63	20240828	405	26.91	20240408	0.00	Y	040350	500	966 억	812358	N	N	16286	N	N
39	20250402	110420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	512	-17	5	-3.21	36827492	71131	30.96	529	529	512	687	371	529	517.74	0.42	2998	576	552	533	509	490	543	500	966	158	500	350	1	1	193205323	989	-6.56	1.94	12	0.04	-78.00	264.00	1028	20240828	-50.19	383	20240408	33.68	598	-14.38	20250103	409	25.18	20250227	1085	-52.81	20240828	405	26.42	20240408	0.00	Y	040350	500	966 억	812358	N	N	16286	N	N
40	20250402	100419	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	525	-4	5	-0.76	8791641	16853	7.34	529	529	516	687	371	529	521.67	0.42	-2882	576	552	533	509	490	543	500	966	158	500	350	1	1	193205323	1014	-6.73	1.99	12	0.01	-78.00	264.00	1028	20240828	-48.93	383	20240408	37.08	598	-12.21	20250103	409	28.36	20250227	1085	-51.61	20240828	405	29.63	20240408	0.00	Y	040350	500	966 억	812358	N	N	16286	N	N
41	20250402	090422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	529	0	3	0.00	1006457	1912	0.83	529	529	523	687	371	529	526.39	0.42	-1248	576	552	533	509	490	543	500	966	158	500	350	1	1	193205323	1022	-6.78	2.00	12	0.00	-78.00	264.00	1028	20240828	-48.54	383	20240408	38.12	598	-11.54	20250103	409	29.34	20250227	1085	-51.24	20240828	405	30.62	20240408	0.00	Y	040350	500	966 억	812358	N	N	16286	N	N
42	20250401	160422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	529	13	2	2.52	120208685	227601	113.74	557	557	514	670	362	516	528.15	0.44	-53754	556	535	524	503	492	530	498	966	154	500	350	1	1	193205323	1022	-6.78	2.00	12	0.12	-78.00	264.00	1028	20240828	-48.54	383	20240408	38.12	598	-11.54	20250103	409	29.34	20250227	1085	-51.24	20240828	405	30.62	20240408	0.01	Y	040350	500	966 억	850652	N	N	16286	N	N
43	20250401	150423	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	524	8	2	1.55	113858825	215503	107.70	557	557	514	670	362	516	528.34	0.44	-50159	556	535	524	503	492	530	498	966	154	500	350	1	1	193205323	1012	-6.72	1.98	12	0.11	-78.00	264.00	1028	20240828	-49.03	383	20240408	36.81	598	-12.37	20250103	409	28.12	20250227	1085	-51.71	20240828	405	29.38	20240408	0.01	Y	040350	500	966 억	850652	N	N	15698	N	N
44	20250401	140422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	517	1	2	0.19	96991302	182946	91.43	557	557	514	670	362	516	530.16	0.44	-45908	556	535	524	503	492	530	498	966	154	500	350	1	1	193205323	999	-6.63	1.96	12	0.09	-78.00	264.00	1028	20240828	-49.71	383	20240408	34.99	598	-13.55	20250103	409	26.41	20250227	1085	-52.35	20240828	405	27.65	20240408	0.01	Y	040350	500	966 억	850652	N	N	15698	N	N
45	20250401	130422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	525	9	2	1.74	80480099	151041	75.48	557	557	519	670	362	516	532.84	0.44	-42797	556	535	524	503	492	530	498	966	154	500	350	1	1	193205323	1014	-6.73	1.99	12	0.08	-78.00	264.00	1028	20240828	-48.93	383	20240408	37.08	598	-12.21	20250103	409	28.36	20250227	1085	-51.61	20240828	405	29.63	20240408	0.01	Y	040350	500	966 억	850652	N	N	15698	N	N
46	20250401	120423	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	526	10	2	1.94	70466288	131893	65.91	557	557	519	670	362	516	534.27	0.44	-36862	556	535	524	503	492	530	498	966	154	500	350	1	1	193205323	1016	-6.74	1.99	12	0.07	-78.00	264.00	1028	20240828	-48.83	383	20240408	37.34	598	-12.04	20250103	409	28.61	20250227	1085	-51.52	20240828	405	29.88	20240408	0.01	Y	040350	500	966 억	850652	N	N	15698	N	N
47	20250401	110420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	528	12	2	2.33	53061188	98575	49.26	557	557	522	670	362	516	538.28	0.44	-35133	556	535	524	503	492	530	498	966	154	500	350	1	1	193205323	1020	-6.77	2.00	12	0.05	-78.00	264.00	1028	20240828	-48.64	383	20240408	37.86	598	-11.71	20250103	409	29.10	20250227	1085	-51.34	20240828	405	30.37	20240408	0.01	Y	040350	500	966 억	850652	N	N	15698	N	N
48	20250401	100416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	533	17	2	3.29	41260390	76133	38.05	557	557	522	670	362	516	541.95	0.44	-35077	556	535	524	503	492	530	498	966	154	500	350	1	1	193205323	1030	-6.83	2.02	12	0.04	-78.00	264.00	1028	20240828	-48.15	383	20240408	39.16	598	-10.87	20250103	409	30.32	20250227	1085	-50.88	20240828	405	31.60	20240408	0.01	Y	040350	500	966 억	850652	N	N	15698	N	N
49	20250401	090418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	522	6	2	1.16	12649225	22806	11.40	557	557	522	670	362	516	554.64	0.44	-6528	556	535	524	503	492	530	498	966	154	500	350	1	1	193205323	1009	-6.69	1.98	12	0.01	-78.00	264.00	1028	20240828	-49.22	383	20240408	36.29	598	-12.71	20250103	409	27.63	20250227	1085	-51.89	20240828	405	28.89	20240408	0.01	Y	040350	500	966 억	850652	N	N	15698	N	N

20 KiB Raw Blame History

20 KiB

Raw Blame History