KissMeData/048550/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160453	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	1312	-28	5	-2.09	237642810	178880	75.36	1340	1367	1310	1742	938	1340	1328.51	2.79	-11569	1416	1378	1354	1316	1292	1366	1304	484	402	500	990	1	1	96714620	1269	-8.99	1.50	12	0.18	-146.00	872.00	2400	20240510	-45.33	1310	20250408	0.15	1706	-23.09	20250220	1310	0.15	20250408	2400	-45.33	20240510	1310	0.15	20250408	2.12	Y	048550	500	483 억	2698098	N	N	15307	N	N
3	20250408	150456	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	1320	-20	5	-1.49	232175879	174714	73.60	1340	1367	1310	1742	938	1340	1328.89	2.79	-10305	1416	1378	1354	1316	1292	1366	1304	484	402	500	990	1	1	96714620	1277	-9.04	1.51	12	0.18	-146.00	872.00	2400	20240510	-45.00	1310	20250408	0.76	1706	-22.63	20250220	1310	0.76	20250408	2400	-45.00	20240510	1310	0.76	20250408	2.12	Y	048550	500	483 억	2698098	N	N	2125	N	N
4	20250408	140455	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	1333	-7	5	-0.52	162412854	121696	51.27	1340	1367	1321	1742	938	1340	1334.58	2.79	-7522	1416	1378	1354	1316	1292	1366	1304	484	402	500	990	1	1	96714620	1289	-9.13	1.53	12	0.13	-146.00	872.00	2400	20240510	-44.46	1321	20250408	0.91	1706	-21.86	20250220	1321	0.91	20250408	2400	-44.46	20240510	1321	0.91	20250408	2.12	Y	048550	500	483 억	2698098	N	N	2125	N	N
5	20250408	130454	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1334	-6	5	-0.45	76914741	57173	24.09	1340	1367	1334	1742	938	1340	1345.30	2.79	-12046	1416	1378	1354	1316	1292	1366	1304	484	402	500	990	1	1	96714620	1290	-9.14	1.53	12	0.06	-146.00	872.00	2400	20240510	-44.42	1328	20250403	0.45	1706	-21.81	20250220	1328	0.45	20250403	2400	-44.42	20240510	1328	0.45	20250403	2.12	Y	048550	500	483 억	2698098	N	N	2125	N	N
6	20250408	120455	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1346	6	2	0.45	53334361	39551	16.66	1340	1367	1339	1742	938	1340	1348.50	2.79	-3473	1416	1378	1354	1316	1292	1366	1304	484	402	500	990	1	1	96714620	1302	-9.22	1.54	12	0.04	-146.00	872.00	2400	20240510	-43.92	1328	20250403	1.36	1706	-21.10	20250220	1328	1.36	20250403	2400	-43.92	20240510	1328	1.36	20250403	2.12	Y	048550	500	483 억	2698098	N	N	2125	N	N
7	20250408	110455	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1348	8	2	0.60	47031081	34868	14.69	1340	1367	1339	1742	938	1340	1348.83	2.79	-3805	1416	1378	1354	1316	1292	1366	1304	484	402	500	990	1	1	96714620	1304	-9.23	1.55	12	0.04	-146.00	872.00	2400	20240510	-43.83	1328	20250403	1.51	1706	-20.98	20250220	1328	1.51	20250403	2400	-43.83	20240510	1328	1.51	20250403	2.12	Y	048550	500	483 억	2698098	N	N	2125	N	N
8	20250408	100455	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1344	4	2	0.30	34800865	25771	10.86	1340	1367	1340	1742	938	1340	1350.39	2.79	-3203	1416	1378	1354	1316	1292	1366	1304	484	402	500	990	1	1	96714620	1300	-9.21	1.54	12	0.03	-146.00	872.00	2400	20240510	-44.00	1328	20250403	1.20	1706	-21.22	20250220	1328	1.20	20250403	2400	-44.00	20240510	1328	1.20	20250403	2.12	Y	048550	500	483 억	2698098	N	N	2125	N	N
9	20250408	090457	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1360	20	2	1.49	3585498	2672	1.13	1340	1367	1340	1742	938	1340	1341.88	2.79	-99	1416	1378	1354	1316	1292	1366	1304	484	402	500	990	1	1	96714620	1315	-9.32	1.56	12	0.00	-146.00	872.00	2400	20240510	-43.33	1328	20250403	2.41	1706	-20.28	20250220	1328	2.41	20250403	2400	-43.33	20240510	1328	2.41	20250403	2.12	Y	048550	500	483 억	2698098	N	N	2125	N	N
10	20250407	160450	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1340	-52	5	-3.74	317840980	237348	128.09	1392	1392	1330	1809	975	1392	1339.13	2.75	-56196	1440	1415	1385	1360	1330	1428	1373	484	417	500	1030	1	1	96714620	1296	-9.18	1.54	12	0.25	-146.00	872.00	2400	20240510	-44.17	1328	20250403	0.90	1706	-21.45	20250220	1328	0.90	20250403	2400	-44.17	20240510	1328	0.90	20250403	2.13	Y	048550	500	483 억	2664317	N	N	2125	N	N
11	20250407	150454	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1336	-56	5	-4.02	280074974	208981	112.78	1392	1392	1332	1809	975	1392	1340.19	2.75	-48545	1440	1415	1385	1360	1330	1428	1373	484	417	500	1030	1	1	96714620	1292	-9.15	1.53	12	0.22	-146.00	872.00	2400	20240510	-44.33	1328	20250403	0.60	1706	-21.69	20250220	1328	0.60	20250403	2400	-44.33	20240510	1328	0.60	20250403	2.13	Y	048550	500	483 억	2664317	N	N	8415	N	N
12	20250407	140452	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1339	-53	5	-3.81	217766970	162278	87.58	1392	1392	1332	1809	975	1392	1341.94	2.75	-43728	1440	1415	1385	1360	1330	1428	1373	484	417	500	1030	1	1	96714620	1295	-9.17	1.54	12	0.17	-146.00	872.00	2400	20240510	-44.21	1328	20250403	0.83	1706	-21.51	20250220	1328	0.83	20250403	2400	-44.21	20240510	1328	0.83	20250403	2.13	Y	048550	500	483 억	2664317	N	N	8415	N	N
13	20250407	130450	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1340	-52	5	-3.74	182876999	136139	73.47	1392	1392	1335	1809	975	1392	1343.31	2.75	-33040	1440	1415	1385	1360	1330	1428	1373	484	417	500	1030	1	1	96714620	1296	-9.18	1.54	12	0.14	-146.00	872.00	2400	20240510	-44.17	1328	20250403	0.90	1706	-21.45	20250220	1328	0.90	20250403	2400	-44.17	20240510	1328	0.90	20250403	2.13	Y	048550	500	483 억	2664317	N	N	8415	N	N
14	20250407	120451	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1354	-38	5	-2.73	164558977	122455	66.09	1392	1392	1335	1809	975	1392	1343.83	2.75	-30598	1440	1415	1385	1360	1330	1428	1373	484	417	500	1030	1	1	96714620	1310	-9.27	1.55	12	0.13	-146.00	872.00	2400	20240510	-43.58	1328	20250403	1.96	1706	-20.63	20250220	1328	1.96	20250403	2400	-43.58	20240510	1328	1.96	20250403	2.13	Y	048550	500	483 억	2664317	N	N	8415	N	N
15	20250407	110452	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1347	-45	5	-3.23	156434986	116441	62.84	1392	1392	1335	1809	975	1392	1343.47	2.75	-27049	1440	1415	1385	1360	1330	1428	1373	484	417	500	1030	1	1	96714620	1303	-9.23	1.54	12	0.12	-146.00	872.00	2400	20240510	-43.88	1328	20250403	1.43	1706	-21.04	20250220	1328	1.43	20250403	2400	-43.88	20240510	1328	1.43	20250403	2.13	Y	048550	500	483 억	2664317	N	N	8415	N	N
16	20250407	100452	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1336	-56	5	-4.02	102887142	76447	41.26	1392	1392	1336	1809	975	1392	1345.86	2.75	-35188	1440	1415	1385	1360	1330	1428	1373	484	417	500	1030	1	1	96714620	1292	-9.15	1.53	12	0.08	-146.00	872.00	2400	20240510	-44.33	1328	20250403	0.60	1706	-21.69	20250220	1328	0.60	20250403	2400	-44.33	20240510	1328	0.60	20250403	2.13	Y	048550	500	483 억	2664317	N	N	8415	N	N
17	20250407	090452	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1347	-45	5	-3.23	7785820	5713	3.08	1392	1392	1347	1809	975	1392	1362.83	2.75	-2359	1440	1415	1385	1360	1330	1428	1373	484	417	500	1030	1	1	96714620	1303	-9.23	1.54	12	0.01	-146.00	872.00	2400	20240510	-43.88	1328	20250403	1.43	1706	-21.04	20250220	1328	1.43	20250403	2400	-43.88	20240510	1328	1.43	20250403	2.13	Y	048550	500	483 억	2664317	N	N	8415	N	N
18	20250404	160450	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1392	28	2	2.05	256035557	185111	245.42	1355	1410	1355	1773	955	1364	1383.15	2.74	17644	1420	1392	1360	1332	1300	1406	1346	484	409	500	1000	1	1	96714620	1346	-9.53	1.60	12	0.19	-146.00	872.00	2400	20240510	-42.00	1328	20250403	4.82	1706	-18.41	20250220	1328	4.82	20250403	2400	-42.00	20240510	1328	4.82	20250403	2.13	Y	048550	500	483 억	2647280	N	N	8415	N	N
19	20250404	150454	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1391	27	2	1.98	243362378	176011	233.36	1355	1410	1355	1773	955	1364	1382.66	2.74	14937	1420	1392	1360	1332	1300	1406	1346	484	409	500	1000	1	1	96714620	1345	-9.53	1.60	12	0.18	-146.00	872.00	2400	20240510	-42.04	1328	20250403	4.74	1706	-18.46	20250220	1328	4.74	20250403	2400	-42.04	20240510	1328	4.74	20250403	2.13	Y	048550	500	483 억	2647280	N	N	599	N	N
20	20250404	140455	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1391	27	2	1.98	229567316	166095	220.21	1355	1410	1355	1773	955	1364	1382.15	2.74	11829	1420	1392	1360	1332	1300	1406	1346	484	409	500	1000	1	1	96714620	1345	-9.53	1.60	12	0.17	-146.00	872.00	2400	20240510	-42.04	1328	20250403	4.74	1706	-18.46	20250220	1328	4.74	20250403	2400	-42.04	20240510	1328	4.74	20250403	2.13	Y	048550	500	483 억	2647280	N	N	599	N	N
21	20250404	130455	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1385	21	2	1.54	214403445	155132	205.68	1355	1410	1355	1773	955	1364	1382.08	2.74	6974	1420	1392	1360	1332	1300	1406	1346	484	409	500	1000	1	1	96714620	1339	-9.49	1.59	12	0.16	-146.00	872.00	2400	20240510	-42.29	1328	20250403	4.29	1706	-18.82	20250220	1328	4.29	20250403	2400	-42.29	20240510	1328	4.29	20250403	2.13	Y	048550	500	483 억	2647280	N	N	599	N	N
22	20250404	120451	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1397	33	2	2.42	198088407	143325	190.02	1355	1410	1355	1773	955	1364	1382.10	2.74	4453	1420	1392	1360	1332	1300	1406	1346	484	409	500	1000	1	1	96714620	1351	-9.57	1.60	12	0.15	-146.00	872.00	2400	20240510	-41.79	1328	20250403	5.20	1706	-18.11	20250220	1328	5.20	20250403	2400	-41.79	20240510	1328	5.20	20250403	2.13	Y	048550	500	483 억	2647280	N	N	599	N	N
23	20250404	110453	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1378	14	2	1.03	84752572	62004	82.21	1355	1390	1355	1773	955	1364	1366.89	2.74	19321	1420	1392	1360	1332	1300	1406	1346	484	409	500	1000	1	1	96714620	1333	-9.44	1.58	12	0.06	-146.00	872.00	2400	20240510	-42.58	1328	20250403	3.77	1706	-19.23	20250220	1328	3.77	20250403	2400	-42.58	20240510	1328	3.77	20250403	2.13	Y	048550	500	483 억	2647280	N	N	599	N	N
24	20250404	100453	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1376	12	2	0.88	63145366	46315	61.41	1355	1383	1355	1773	955	1364	1363.39	2.74	18261	1420	1392	1360	1332	1300	1406	1346	484	409	500	1000	1	1	96714620	1331	-9.42	1.58	12	0.05	-146.00	872.00	2400	20240510	-42.67	1328	20250403	3.61	1706	-19.34	20250220	1328	3.61	20250403	2400	-42.67	20240510	1328	3.61	20250403	2.13	Y	048550	500	483 억	2647280	N	N	599	N	N
25	20250404	090455	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1364	0	3	0.00	1218206	895	1.19	1355	1364	1355	1773	955	1364	1360.95	2.74	0	1420	1392	1360	1332	1300	1406	1346	484	409	500	1000	1	1	96714620	1319	-9.34	1.56	12	0.00	-146.00	872.00	2400	20240510	-43.17	1328	20250403	2.71	1706	-20.05	20250220	1328	2.71	20250403	2400	-43.17	20240510	1328	2.71	20250403	2.13	Y	048550	500	483 억	2647280	N	N	599	N	N
26	20250403	160446	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	1364	4	2	0.29	102557965	75075	27.77	1328	1388	1328	1768	952	1360	1366.08	2.72	15027	1520	1439	1395	1314	1270	1418	1293	484	408	500	1000	1	1	96714620	1319	-9.34	1.56	12	0.08	-146.00	872.00	2400	20240510	-43.17	1328	20250403	2.71	1706	-20.05	20250220	1328	2.71	20250403	2400	-43.17	20240510	1328	2.71	20250403	2.15	Y	048550	500	483 억	2632623	N	N	599	N	N
27	20250403	150450	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	1372	12	2	0.88	93977941	68796	25.45	1328	1388	1328	1768	952	1360	1366.04	2.72	15432	1520	1439	1395	1314	1270	1418	1293	484	408	500	1000	1	1	96714620	1327	-9.40	1.57	12	0.07	-146.00	872.00	2400	20240510	-42.83	1328	20250403	3.31	1706	-19.58	20250220	1328	3.31	20250403	2400	-42.83	20240510	1328	3.31	20250403	2.15	Y	048550	500	483 억	2632623	N	N	24418	N	N
28	20250403	140449	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	1380	20	2	1.47	80611338	59050	21.84	1328	1388	1328	1768	952	1360	1365.14	2.72	15350	1520	1439	1395	1314	1270	1418	1293	484	408	500	1000	1	1	96714620	1335	-9.45	1.58	12	0.06	-146.00	872.00	2400	20240510	-42.50	1328	20250403	3.92	1706	-19.11	20250220	1328	3.92	20250403	2400	-42.50	20240510	1328	3.92	20250403	2.15	Y	048550	500	483 억	2632623	N	N	24418	N	N
29	20250403	130450	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	1376	16	2	1.18	60381349	44376	16.42	1328	1383	1328	1768	952	1360	1360.68	2.72	7322	1520	1439	1395	1314	1270	1418	1293	484	408	500	1000	1	1	96714620	1331	-9.42	1.58	12	0.05	-146.00	872.00	2400	20240510	-42.67	1328	20250403	3.61	1706	-19.34	20250220	1328	3.61	20250403	2400	-42.67	20240510	1328	3.61	20250403	2.15	Y	048550	500	483 억	2632623	N	N	24418	N	N
30	20250403	120448	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	1368	8	2	0.59	55488120	40809	15.10	1328	1383	1328	1768	952	1360	1359.70	2.72	5980	1520	1439	1395	1314	1270	1418	1293	484	408	500	1000	1	1	96714620	1323	-9.37	1.57	12	0.04	-146.00	872.00	2400	20240510	-43.00	1328	20250403	3.01	1706	-19.81	20250220	1328	3.01	20250403	2400	-43.00	20240510	1328	3.01	20250403	2.15	Y	048550	500	483 억	2632623	N	N	24418	N	N
31	20250403	110450	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	1367	7	2	0.51	37173597	27389	10.13	1328	1383	1328	1768	952	1360	1357.24	2.72	4736	1520	1439	1395	1314	1270	1418	1293	484	408	500	1000	1	1	96714620	1322	-9.36	1.57	12	0.03	-146.00	872.00	2400	20240510	-43.04	1328	20250403	2.94	1706	-19.87	20250220	1328	2.94	20250403	2400	-43.04	20240510	1328	2.94	20250403	2.15	Y	048550	500	483 억	2632623	N	N	24418	N	N
32	20250403	100450	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	1365	5	2	0.37	25096449	18580	6.87	1328	1373	1328	1768	952	1360	1350.70	2.72	6052	1520	1439	1395	1314	1270	1418	1293	484	408	500	1000	1	1	96714620	1320	-9.35	1.57	12	0.02	-146.00	872.00	2400	20240510	-43.12	1328	20250403	2.79	1706	-19.99	20250220	1328	2.79	20250403	2400	-43.12	20240510	1328	2.79	20250403	2.15	Y	048550	500	483 억	2632623	N	N	24418	N	N
33	20250403	090451	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	1337	-23	5	-1.69	7516292	5634	2.08	1328	1350	1328	1768	952	1360	1333.89	2.72	-5	1520	1439	1395	1314	1270	1418	1293	484	408	500	1000	1	1	96714620	1293	-9.16	1.53	12	0.01	-146.00	872.00	2400	20240510	-44.29	1328	20250403	0.68	1706	-21.63	20250220	1328	0.68	20250403	2400	-44.29	20240510	1328	0.68	20250403	2.15	Y	048550	500	483 억	2632623	N	N	24418	N	N
34	20250402	160440	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1360	-7	5	-0.51	373218412	269546	244.71	1389	1476	1351	1777	957	1367	1384.62	2.75	-30138	1413	1390	1364	1341	1315	1401	1352	484	410	500	1010	1	1	96714620	1315	-9.32	1.56	12	0.28	-146.00	872.00	2400	20240510	-43.33	1338	20250401	1.64	1706	-20.28	20250220	1338	1.64	20250401	2400	-43.33	20240510	1338	1.64	20250401	2.20	Y	048550	500	483 억	2662459	N	N	24418	N	N
35	20250402	150440	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1364	-3	5	-0.22	337122807	243100	220.70	1389	1476	1351	1777	957	1367	1386.77	2.75	-32863	1413	1390	1364	1341	1315	1401	1352	484	410	500	1010	1	1	96714620	1319	-9.34	1.56	12	0.25	-146.00	872.00	2400	20240510	-43.17	1338	20250401	1.94	1706	-20.05	20250220	1338	1.94	20250401	2400	-43.17	20240510	1338	1.94	20250401	2.20	Y	048550	500	483 억	2662459	N	N	8572	N	N
36	20250402	140441	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1367	0	3	0.00	312601162	225108	204.37	1389	1476	1351	1777	957	1367	1388.67	2.75	-32724	1413	1390	1364	1341	1315	1401	1352	484	410	500	1010	1	1	96714620	1322	-9.36	1.57	12	0.23	-146.00	872.00	2400	20240510	-43.04	1338	20250401	2.17	1706	-19.87	20250220	1338	2.17	20250401	2400	-43.04	20240510	1338	2.17	20250401	2.20	Y	048550	500	483 억	2662459	N	N	8572	N	N
37	20250402	130442	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1358	-9	5	-0.66	68411712	50317	45.68	1389	1389	1351	1777	957	1367	1359.61	2.75	-4754	1413	1390	1364	1341	1315	1401	1352	484	410	500	1010	1	1	96714620	1313	-9.30	1.56	12	0.05	-146.00	872.00	2400	20240510	-43.42	1338	20250401	1.49	1706	-20.40	20250220	1338	1.49	20250401	2400	-43.42	20240510	1338	1.49	20250401	2.20	Y	048550	500	483 억	2662459	N	N	8572	N	N
38	20250402	120442	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1359	-8	5	-0.59	56030196	41194	37.40	1389	1389	1351	1777	957	1367	1360.15	2.75	-8777	1413	1390	1364	1341	1315	1401	1352	484	410	500	1010	1	1	96714620	1314	-9.31	1.56	12	0.04	-146.00	872.00	2400	20240510	-43.38	1338	20250401	1.57	1706	-20.34	20250220	1338	1.57	20250401	2400	-43.38	20240510	1338	1.57	20250401	2.20	Y	048550	500	483 억	2662459	N	N	8572	N	N
39	20250402	110441	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1357	-10	5	-0.73	46639451	34270	31.11	1389	1389	1351	1777	957	1367	1360.94	2.75	-10120	1413	1390	1364	1341	1315	1401	1352	484	410	500	1010	1	1	96714620	1312	-9.29	1.56	12	0.04	-146.00	872.00	2400	20240510	-43.46	1338	20250401	1.42	1706	-20.46	20250220	1338	1.42	20250401	2400	-43.46	20240510	1338	1.42	20250401	2.20	Y	048550	500	483 억	2662459	N	N	8572	N	N
40	20250402	100440	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1355	-12	5	-0.88	25530016	18678	16.96	1389	1389	1354	1777	957	1367	1366.85	2.75	-15737	1413	1390	1364	1341	1315	1401	1352	484	410	500	1010	1	1	96714620	1310	-9.28	1.55	12	0.02	-146.00	872.00	2400	20240510	-43.54	1338	20250401	1.27	1706	-20.57	20250220	1338	1.27	20250401	2400	-43.54	20240510	1338	1.27	20250401	2.20	Y	048550	500	483 억	2662459	N	N	8572	N	N
41	20250402	090444	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1386	19	2	1.39	85706	62	0.06	1389	1389	1369	1777	957	1367	1382.35	2.75	6	1413	1390	1364	1341	1315	1401	1352	484	410	500	1010	1	1	96714620	1340	-9.49	1.59	12	0.00	-146.00	872.00	2400	20240510	-42.25	1338	20250401	3.59	1706	-18.76	20250220	1338	3.59	20250401	2400	-42.25	20240510	1338	3.59	20250401	2.20	Y	048550	500	483 억	2662459	N	N	8572	N	N
42	20250401	160444	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	1367	18	2	1.33	150602272	110120	67.24	1338	1387	1338	1753	945	1349	1367.62	2.73	25197	1397	1373	1361	1337	1325	1367	1331	484	404	500	990	1	1	96714620	1322	-9.36	1.57	12	0.11	-146.00	872.00	2400	20240510	-43.04	1338	20250401	2.17	1706	-19.87	20250220	1338	2.17	20250401	2400	-43.04	20240510	1338	2.17	20250401	2.20	Y	048550	500	483 억	2637512	N	N	8572	N	N
43	20250401	150444	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	1382	33	2	2.45	121526951	88938	54.30	1338	1384	1338	1753	945	1349	1366.42	2.73	24954	1397	1373	1361	1337	1325	1367	1331	484	404	500	990	1	1	96714620	1337	-9.47	1.58	12	0.09	-146.00	872.00	2400	20240510	-42.42	1338	20250401	3.29	1706	-18.99	20250220	1338	3.29	20250401	2400	-42.42	20240510	1338	3.29	20250401	2.20	Y	048550	500	483 억	2637512	N	N	3730	N	N
44	20250401	140444	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	1384	35	2	2.59	115136480	84308	51.48	1338	1384	1338	1753	945	1349	1365.66	2.73	24773	1397	1373	1361	1337	1325	1367	1331	484	404	500	990	1	1	96714620	1339	-9.48	1.59	12	0.09	-146.00	872.00	2400	20240510	-42.33	1338	20250401	3.44	1706	-18.87	20250220	1338	3.44	20250401	2400	-42.33	20240510	1338	3.44	20250401	2.20	Y	048550	500	483 억	2637512	N	N	3730	N	N
45	20250401	130444	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	1378	29	2	2.15	110798881	81154	49.55	1338	1383	1338	1753	945	1349	1365.29	2.73	24696	1397	1373	1361	1337	1325	1367	1331	484	404	500	990	1	1	96714620	1333	-9.44	1.58	12	0.08	-146.00	872.00	2400	20240510	-42.58	1338	20250401	2.99	1706	-19.23	20250220	1338	2.99	20250401	2400	-42.58	20240510	1338	2.99	20250401	2.20	Y	048550	500	483 억	2637512	N	N	3730	N	N
46	20250401	120444	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	1383	34	2	2.52	98236489	72065	44.00	1338	1383	1338	1753	945	1349	1363.17	2.73	32683	1397	1373	1361	1337	1325	1367	1331	484	404	500	990	1	1	96714620	1338	-9.47	1.59	12	0.07	-146.00	872.00	2400	20240510	-42.38	1338	20250401	3.36	1706	-18.93	20250220	1338	3.36	20250401	2400	-42.38	20240510	1338	3.36	20250401	2.20	Y	048550	500	483 억	2637512	N	N	3730	N	N
47	20250401	110441	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	1375	26	2	1.93	64437187	47408	28.95	1338	1376	1338	1753	945	1349	1359.20	2.73	16990	1397	1373	1361	1337	1325	1367	1331	484	404	500	990	1	1	96714620	1330	-9.42	1.58	12	0.05	-146.00	872.00	2400	20240510	-42.71	1338	20250401	2.77	1706	-19.40	20250220	1338	2.77	20250401	2400	-42.71	20240510	1338	2.77	20250401	2.20	Y	048550	500	483 억	2637512	N	N	3730	N	N
48	20250401	100437	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	1356	7	2	0.52	25372416	18822	11.49	1338	1368	1338	1753	945	1349	1348.02	2.73	-667	1397	1373	1361	1337	1325	1367	1331	484	404	500	990	1	1	96714620	1311	-9.29	1.56	12	0.02	-146.00	872.00	2400	20240510	-43.50	1338	20250401	1.35	1706	-20.52	20250220	1338	1.35	20250401	2400	-43.50	20240510	1338	1.35	20250401	2.20	Y	048550	500	483 억	2637512	N	N	3730	N	N
49	20250401	090439	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	1367	18	2	1.33	15556229	11601	7.08	1338	1368	1338	1753	945	1349	1340.94	2.73	1956	1397	1373	1361	1337	1325	1367	1331	484	404	500	990	1	1	96714620	1322	-9.36	1.57	12	0.01	-146.00	872.00	2400	20240510	-43.04	1338	20250401	2.17	1706	-19.87	20250220	1338	2.17	20250401	2400	-43.04	20240510	1338	2.17	20250401	2.20	Y	048550	500	483 억	2637512	N	N	3730	N	N

22 KiB Raw Blame History

22 KiB

Raw Blame History