KissMeData/063080/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	160532	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	19060	-250	5	-1.29	468253830	24179	29.14	19680	19990	19010	25100	13520	19310	19366.14	5.48	-89	21703	20506	19803	18606	17903	20155	18255	33	5790	500	13900	10	1	6595192	1257	-3.46	0.52	12	0.37	-5504.00	36432.00	46200	20241205	-58.74	19010	20250408	0.26	37950	-49.78	20250107	19010	0.26	20250408	46200	-58.74	20241205	19010	0.26	20250408	2.46	Y	063080	500	32 억	361133	N	N	415	N	N
3	20250408	150536	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	19150	-160	5	-0.83	432649920	22314	26.90	19680	19990	19010	25100	13520	19310	19389.17	5.48	1082	21703	20506	19803	18606	17903	20155	18255	33	5790	500	13900	10	1	6595192	1263	-3.48	0.53	12	0.34	-5504.00	36432.00	46200	20241205	-58.55	19010	20250408	0.74	37950	-49.54	20250107	19010	0.74	20250408	46200	-58.55	20241205	19010	0.74	20250408	2.46	Y	063080	500	32 억	361133	N	N	309	N	N
4	20250408	140534	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	19260	-50	5	-0.26	350806040	18039	21.74	19680	19990	19010	25100	13520	19310	19447.09	5.48	-261	21703	20506	19803	18606	17903	20155	18255	33	5790	500	13900	10	1	6595192	1270	-3.50	0.53	12	0.27	-5504.00	36432.00	46200	20241205	-58.31	19010	20250408	1.32	37950	-49.25	20250107	19010	1.32	20250408	46200	-58.31	20241205	19010	1.32	20250408	2.46	Y	063080	500	32 억	361133	N	N	309	N	N
5	20250408	130533	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	19300	-10	5	-0.05	285731930	14643	17.65	19680	19990	19250	25100	13520	19310	19513.21	5.48	82	21703	20506	19803	18606	17903	20155	18255	33	5790	500	13900	10	1	6595192	1273	-3.51	0.53	12	0.22	-5504.00	36432.00	46200	20241205	-58.23	19100	20250407	1.05	37950	-49.14	20250107	19100	1.05	20250407	46200	-58.23	20241205	19100	1.05	20250407	2.46	Y	063080	500	32 억	361133	N	N	309	N	N
6	20250408	120534	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	19430	120	2	0.62	237350390	12142	14.64	19680	19990	19310	25100	13520	19310	19547.88	5.48	2212	21703	20506	19803	18606	17903	20155	18255	33	5790	500	13900	10	1	6595192	1281	-3.53	0.53	12	0.18	-5504.00	36432.00	46200	20241205	-57.94	19100	20250407	1.73	37950	-48.80	20250107	19100	1.73	20250407	46200	-57.94	20241205	19100	1.73	20250407	2.46	Y	063080	500	32 억	361133	N	N	309	N	N
7	20250408	110533	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	19640	330	2	1.71	192087800	9828	11.85	19680	19990	19310	25100	13520	19310	19544.95	5.48	2055	21703	20506	19803	18606	17903	20155	18255	33	5790	500	13900	10	1	6595192	1295	-3.57	0.54	12	0.15	-5504.00	36432.00	46200	20241205	-57.49	19100	20250407	2.83	37950	-48.25	20250107	19100	2.83	20250407	46200	-57.49	20241205	19100	2.83	20250407	2.46	Y	063080	500	32 억	361133	N	N	309	N	N
8	20250408	100534	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	19410	100	2	0.52	155429630	7942	9.57	19680	19990	19320	25100	13520	19310	19570.59	5.48	1460	21703	20506	19803	18606	17903	20155	18255	33	5790	500	13900	10	1	6595192	1280	-3.53	0.53	12	0.12	-5504.00	36432.00	46200	20241205	-57.99	19100	20250407	1.62	37950	-48.85	20250107	19100	1.62	20250407	46200	-57.99	20241205	19100	1.62	20250407	2.46	Y	063080	500	32 억	361133	N	N	309	N	N
9	20250408	090536	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	19730	420	2	2.18	21692530	1103	1.33	19680	19990	19600	25100	13520	19310	19666.84	5.48	-302	21703	20506	19803	18606	17903	20155	18255	33	5790	500	13900	10	1	6595192	1301	-3.58	0.54	12	0.02	-5504.00	36432.00	46200	20241205	-57.29	19100	20250407	3.30	37950	-48.01	20250107	19100	3.30	20250407	46200	-57.29	20241205	19100	3.30	20250407	2.46	Y	063080	500	32 억	361133	N	N	309	N	N
10	20250407	160529	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	19310	-2040	5	-9.56	1631683380	82963	423.26	20550	21000	19100	27750	14950	21350	19667.62	5.42	-1216	22383	21866	21433	20916	20483	22125	21175	33	6400	500	15370	10	1	6595192	1274	-3.51	0.53	12	1.26	-5504.00	36432.00	46200	20241205	-58.20	19100	20250407	1.10	37950	-49.12	20250107	19100	1.10	20250407	46200	-58.20	20241205	19100	1.10	20250407	2.47	Y	063080	500	32 억	357471	N	N	309	N	N
11	20250407	150533	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	19180	-2170	5	-10.16	1598583570	81246	414.50	20550	21000	19100	27750	14950	21350	19675.84	5.42	-505	22383	21866	21433	20916	20483	22125	21175	33	6400	500	15370	10	1	6595192	1265	-3.48	0.53	12	1.23	-5504.00	36432.00	46200	20241205	-58.48	19100	20250407	0.42	37950	-49.46	20250107	19100	0.42	20250407	46200	-58.48	20241205	19100	0.42	20250407	2.47	Y	063080	500	32 억	357471	N	N	388	N	N
12	20250407	140531	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	19190	-2160	5	-10.12	1516369150	76970	392.68	20550	21000	19100	27750	14950	21350	19700.78	5.42	-1519	22383	21866	21433	20916	20483	22125	21175	33	6400	500	15370	10	1	6595192	1266	-3.49	0.53	12	1.17	-5504.00	36432.00	46200	20241205	-58.46	19100	20250407	0.47	37950	-49.43	20250107	19100	0.47	20250407	46200	-58.46	20241205	19100	0.47	20250407	2.47	Y	063080	500	32 억	357471	N	N	388	N	N
13	20250407	130529	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	19480	-1870	5	-8.76	1042075730	52375	267.21	20550	21000	19320	27750	14950	21350	19896.43	5.42	-12578	22383	21866	21433	20916	20483	22125	21175	33	6400	500	15370	10	1	6595192	1285	-3.54	0.53	12	0.79	-5504.00	36432.00	46200	20241205	-57.84	19320	20250407	0.83	37950	-48.67	20250107	19320	0.83	20250407	46200	-57.84	20241205	19320	0.83	20250407	2.47	Y	063080	500	32 억	357471	N	N	388	N	N
14	20250407	120530	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	19530	-1820	5	-8.52	858848500	42948	219.11	20550	21000	19500	27750	14950	21350	19997.40	5.42	-11630	22383	21866	21433	20916	20483	22125	21175	33	6400	500	15370	10	1	6595192	1288	-3.55	0.54	12	0.65	-5504.00	36432.00	46200	20241205	-57.73	19500	20250407	0.15	37950	-48.54	20250107	19500	0.15	20250407	46200	-57.73	20241205	19500	0.15	20250407	2.47	Y	063080	500	32 억	357471	N	N	388	N	N
15	20250407	110530	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	20000	-1350	5	-6.32	592991240	29523	150.62	20550	21000	19930	27750	14950	21350	20085.74	5.42	-5132	22383	21866	21433	20916	20483	22125	21175	33	6400	500	15370	50	1	6595192	1319	-3.63	0.55	12	0.45	-5504.00	36432.00	46200	20241205	-56.71	19930	20250407	0.35	37950	-47.30	20250107	19930	0.35	20250407	46200	-56.71	20241205	19930	0.35	20250407	2.47	Y	063080	500	32 억	357471	N	N	388	N	N
16	20250407	100530	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	20150	-1200	5	-5.62	305513350	15172	77.40	20550	21000	19950	27750	14950	21350	20136.66	5.42	-4925	22383	21866	21433	20916	20483	22125	21175	33	6400	500	15370	50	1	6595192	1329	-3.66	0.55	12	0.23	-5504.00	36432.00	46200	20241205	-56.39	19950	20250407	1.00	37950	-46.90	20250107	19950	1.00	20250407	46200	-56.39	20241205	19950	1.00	20250407	2.47	Y	063080	500	32 억	357471	N	N	388	N	N
17	20250407	090531	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	20200	-1150	5	-5.39	35831750	1762	8.99	20550	21000	20200	27750	14950	21350	20335.84	5.42	-1114	22383	21866	21433	20916	20483	22125	21175	33	6400	500	15370	50	1	6595192	1332	-3.67	0.55	12	0.03	-5504.00	36432.00	46200	20241205	-56.28	20050	20240911	0.75	37950	-46.77	20250107	20200	0.00	20250407	46200	-56.28	20241205	20050	0.75	20240911	2.47	Y	063080	500	32 억	357471	N	N	388	N	N
18	20250404	160529	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	21350	-50	5	-0.23	419292850	19601	86.11	21250	21950	21000	27800	15000	21400	21391.70	5.33	5923	21833	21616	21183	20966	20533	21725	21075	33	6400	500	15400	50	1	6595192	1408	-3.88	0.59	12	0.30	-5504.00	36432.00	46200	20241205	-53.79	20050	20240911	6.48	37950	-43.74	20250107	20750	2.89	20250403	46200	-53.79	20241205	20050	6.48	20240911	2.46	Y	063080	500	32 억	351626	N	N	388	N	N
19	20250404	150533	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	21400	0	3	0.00	390435200	18248	80.17	21250	21950	21000	27800	15000	21400	21396.05	5.33	5578	21833	21616	21183	20966	20533	21725	21075	33	6400	500	15400	50	1	6595192	1411	-3.89	0.59	12	0.28	-5504.00	36432.00	46200	20241205	-53.68	20050	20240911	6.73	37950	-43.61	20250107	20750	3.13	20250403	46200	-53.68	20241205	20050	6.73	20240911	2.46	Y	063080	500	32 억	351626	N	N	299	N	N
20	20250404	140535	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	21650	250	2	1.17	158627250	7373	32.39	21250	21950	21000	27800	15000	21400	21514.61	5.33	-702	21833	21616	21183	20966	20533	21725	21075	33	6400	500	15400	50	1	6595192	1428	-3.93	0.59	12	0.11	-5504.00	36432.00	46200	20241205	-53.14	20050	20240911	7.98	37950	-42.95	20250107	20750	4.34	20250403	46200	-53.14	20241205	20050	7.98	20240911	2.46	Y	063080	500	32 억	351626	N	N	299	N	N
21	20250404	130535	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	21550	150	2	0.70	143502400	6673	29.32	21250	21950	21000	27800	15000	21400	21504.93	5.33	-776	21833	21616	21183	20966	20533	21725	21075	33	6400	500	15400	50	1	6595192	1421	-3.92	0.59	12	0.10	-5504.00	36432.00	46200	20241205	-53.35	20050	20240911	7.48	37950	-43.21	20250107	20750	3.86	20250403	46200	-53.35	20241205	20050	7.48	20240911	2.46	Y	063080	500	32 억	351626	N	N	299	N	N
22	20250404	120529	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	21550	150	2	0.70	108433250	5041	22.15	21250	21950	21000	27800	15000	21400	21510.27	5.33	475	21833	21616	21183	20966	20533	21725	21075	33	6400	500	15400	50	1	6595192	1421	-3.92	0.59	12	0.08	-5504.00	36432.00	46200	20241205	-53.35	20050	20240911	7.48	37950	-43.21	20250107	20750	3.86	20250403	46200	-53.35	20241205	20050	7.48	20240911	2.46	Y	063080	500	32 억	351626	N	N	299	N	N
23	20250404	110532	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	21450	50	2	0.23	82638100	3855	16.94	21250	21800	21000	27800	15000	21400	21436.60	5.33	-211	21833	21616	21183	20966	20533	21725	21075	33	6400	500	15400	50	1	6595192	1415	-3.90	0.59	12	0.06	-5504.00	36432.00	46200	20241205	-53.57	20050	20240911	6.98	37950	-43.48	20250107	20750	3.37	20250403	46200	-53.57	20241205	20050	6.98	20240911	2.46	Y	063080	500	32 억	351626	N	N	299	N	N
24	20250404	100532	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	21700	300	2	1.40	42457000	1987	8.73	21250	21800	21000	27800	15000	21400	21367.39	5.33	82	21833	21616	21183	20966	20533	21725	21075	33	6400	500	15400	50	1	6595192	1431	-3.94	0.60	12	0.03	-5504.00	36432.00	46200	20241205	-53.03	20050	20240911	8.23	37950	-42.82	20250107	20750	4.58	20250403	46200	-53.03	20241205	20050	8.23	20240911	2.46	Y	063080	500	32 억	351626	N	N	299	N	N
25	20250404	090534	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	21100	-300	5	-1.40	7144650	338	1.48	21250	21400	21000	27800	15000	21400	21138.02	5.33	17	21833	21616	21183	20966	20533	21725	21075	33	6400	500	15400	50	1	6595192	1392	-3.83	0.58	12	0.01	-5504.00	36432.00	46200	20241205	-54.33	20050	20240911	5.24	37950	-44.40	20250107	20750	1.69	20250403	46200	-54.33	20241205	20050	5.24	20240911	2.46	Y	063080	500	32 억	351626	N	N	299	N	N
26	20250403	160523	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	21400	-50	5	-0.23	478253750	22762	172.57	21100	21400	20750	27850	15050	21450	21010.63	5.26	4575	22683	22066	21733	21116	20783	21900	20950	33	6400	500	15440	50	1	6595192	1411	-3.89	0.59	12	0.35	-5504.00	36432.00	46200	20241205	-53.68	20050	20240911	6.73	37950	-43.61	20250107	20750	3.13	20250403	46200	-53.68	20241205	20050	6.73	20240911	2.50	Y	063080	500	32 억	347132	N	N	299	N	N
27	20250403	150528	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	21300	-150	5	-0.70	455191650	21678	164.35	21100	21400	20750	27850	15050	21450	20997.86	5.26	4579	22683	22066	21733	21116	20783	21900	20950	33	6400	500	15440	50	1	6595192	1405	-3.87	0.58	12	0.33	-5504.00	36432.00	46200	20241205	-53.90	20050	20240911	6.23	37950	-43.87	20250107	20750	2.65	20250403	46200	-53.90	20241205	20050	6.23	20240911	2.50	Y	063080	500	32 억	347132	N	N	0	N	N
28	20250403	140528	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	21150	-300	5	-1.40	424475650	20227	153.35	21100	21400	20750	27850	15050	21450	20985.60	5.26	5067	22683	22066	21733	21116	20783	21900	20950	33	6400	500	15440	50	1	6595192	1395	-3.84	0.58	12	0.31	-5504.00	36432.00	46200	20241205	-54.22	20050	20240911	5.49	37950	-44.27	20250107	20750	1.93	20250403	46200	-54.22	20241205	20050	5.49	20240911	2.50	Y	063080	500	32 억	347132	N	N	0	N	N
29	20250403	130528	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	20950	-500	5	-2.33	388831300	18534	140.52	21100	21400	20750	27850	15050	21450	20979.35	5.26	4295	22683	22066	21733	21116	20783	21900	20950	33	6400	500	15440	50	1	6595192	1382	-3.81	0.58	12	0.28	-5504.00	36432.00	46200	20241205	-54.65	20050	20240911	4.49	37950	-44.80	20250107	20750	0.96	20250403	46200	-54.65	20241205	20050	4.49	20240911	2.50	Y	063080	500	32 억	347132	N	N	0	N	N
30	20250403	120527	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	21000	-450	5	-2.10	344774650	16428	124.55	21100	21400	20750	27850	15050	21450	20987.01	5.26	3022	22683	22066	21733	21116	20783	21900	20950	33	6400	500	15440	50	1	6595192	1385	-3.82	0.58	12	0.25	-5504.00	36432.00	46200	20241205	-54.55	20050	20240911	4.74	37950	-44.66	20250107	20750	1.20	20250403	46200	-54.55	20241205	20050	4.74	20240911	2.50	Y	063080	500	32 억	347132	N	N	0	N	N
31	20250403	110528	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	20950	-500	5	-2.33	217724850	10378	78.68	21100	21400	20750	27850	15050	21450	20979.46	5.26	-611	22683	22066	21733	21116	20783	21900	20950	33	6400	500	15440	50	1	6595192	1382	-3.81	0.58	12	0.16	-5504.00	36432.00	46200	20241205	-54.65	20050	20240911	4.49	37950	-44.80	20250107	20750	0.96	20250403	46200	-54.65	20241205	20050	4.49	20240911	2.50	Y	063080	500	32 억	347132	N	N	0	N	N
32	20250403	100528	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	20800	-650	5	-3.03	152640350	7262	55.06	21100	21400	20750	27850	15050	21450	21019.05	5.26	634	22683	22066	21733	21116	20783	21900	20950	33	6400	500	15440	50	1	6595192	1372	-3.78	0.57	12	0.11	-5504.00	36432.00	46200	20241205	-54.98	20050	20240911	3.74	37950	-45.19	20250107	20750	0.24	20250403	46200	-54.98	20241205	20050	3.74	20240911	2.50	Y	063080	500	32 억	347132	N	N	0	N	N
33	20250403	090530	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	21000	-450	5	-2.10	10956950	521	3.95	21100	21300	21000	27850	15050	21450	21030.61	5.26	-306	22683	22066	21733	21116	20783	21900	20950	33	6400	500	15440	50	1	6595192	1385	-3.82	0.58	12	0.01	-5504.00	36432.00	46200	20241205	-54.55	20050	20240911	4.74	37950	-44.66	20250107	21000	0.00	20250403	46200	-54.55	20241205	20050	4.74	20240911	2.50	Y	063080	500	32 억	347132	N	N	0	N	N
34	20250402	160517	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	21450	-550	5	-2.50	286411500	13190	65.80	21800	22350	21400	28600	15400	22000	21714.29	5.32	-3907	23466	22732	22066	21332	20666	23100	21700	33	6600	500	15840	50	1	6595192	1415	-3.90	0.59	12	0.20	-5504.00	36432.00	46200	20241205	-53.57	20050	20240911	6.98	37950	-43.48	20250107	21100	1.66	20250331	46200	-53.57	20241205	20050	6.98	20240911	2.52	Y	063080	500	32 억	351067	N	N	0	N	N
35	20250402	150518	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	21450	-550	5	-2.50	259180250	11922	59.47	21800	22350	21450	28600	15400	22000	21739.66	5.32	-3721	23466	22732	22066	21332	20666	23100	21700	33	6600	500	15840	50	1	6595192	1415	-3.90	0.59	12	0.18	-5504.00	36432.00	46200	20241205	-53.57	20050	20240911	6.98	37950	-43.48	20250107	21100	1.66	20250331	46200	-53.57	20241205	20050	6.98	20240911	2.52	Y	063080	500	32 억	351067	N	N	0	N	N
36	20250402	140517	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	21600	-400	5	-1.82	243723450	11204	55.89	21800	22350	21500	28600	15400	22000	21753.25	5.32	-3377	23466	22732	22066	21332	20666	23100	21700	33	6600	500	15840	50	1	6595192	1425	-3.92	0.59	12	0.17	-5504.00	36432.00	46200	20241205	-53.25	20050	20240911	7.73	37950	-43.08	20250107	21100	2.37	20250331	46200	-53.25	20241205	20050	7.73	20240911	2.52	Y	063080	500	32 억	351067	N	N	0	N	N
37	20250402	130519	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	21700	-300	5	-1.36	232074750	10666	53.20	21800	22350	21500	28600	15400	22000	21758.37	5.32	-3117	23466	22732	22066	21332	20666	23100	21700	33	6600	500	15840	50	1	6595192	1431	-3.94	0.60	12	0.16	-5504.00	36432.00	46200	20241205	-53.03	20050	20240911	8.23	37950	-42.82	20250107	21100	2.84	20250331	46200	-53.03	20241205	20050	8.23	20240911	2.52	Y	063080	500	32 억	351067	N	N	0	N	N
38	20250402	120519	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	21650	-350	5	-1.59	200138600	9191	45.85	21800	22350	21500	28600	15400	22000	21775.50	5.32	-2421	23466	22732	22066	21332	20666	23100	21700	33	6600	500	15840	50	1	6595192	1428	-3.93	0.59	12	0.14	-5504.00	36432.00	46200	20241205	-53.14	20050	20240911	7.98	37950	-42.95	20250107	21100	2.61	20250331	46200	-53.14	20241205	20050	7.98	20240911	2.52	Y	063080	500	32 억	351067	N	N	0	N	N
39	20250402	110517	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	21750	-250	5	-1.14	189714700	8712	43.46	21800	22350	21500	28600	15400	22000	21776.25	5.32	-1994	23466	22732	22066	21332	20666	23100	21700	33	6600	500	15840	50	1	6595192	1434	-3.95	0.60	12	0.13	-5504.00	36432.00	46200	20241205	-52.92	20050	20240911	8.48	37950	-42.69	20250107	21100	3.08	20250331	46200	-52.92	20241205	20050	8.48	20240911	2.52	Y	063080	500	32 억	351067	N	N	0	N	N
40	20250402	100517	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	21550	-450	5	-2.05	131292600	6031	30.08	21800	22350	21500	28600	15400	22000	21769.62	5.32	-3584	23466	22732	22066	21332	20666	23100	21700	33	6600	500	15840	50	1	6595192	1421	-3.92	0.59	12	0.09	-5504.00	36432.00	46200	20241205	-53.35	20050	20240911	7.48	37950	-43.21	20250107	21100	2.13	20250331	46200	-53.35	20241205	20050	7.48	20240911	2.52	Y	063080	500	32 억	351067	N	N	0	N	N
41	20250402	090522	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	22300	300	2	1.36	34991850	1587	7.92	21800	22350	21800	28600	15400	22000	22049.05	5.32	-351	23466	22732	22066	21332	20666	23100	21700	33	6600	500	15840	50	1	6595192	1471	-4.05	0.61	12	0.02	-5504.00	36432.00	46200	20241205	-51.73	20050	20240911	11.22	37950	-41.24	20250107	21100	5.69	20250331	46200	-51.73	20241205	20050	11.22	20240911	2.52	Y	063080	500	32 억	351067	N	N	0	N	N
42	20250401	160522	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	22000	650	2	3.04	441620850	20047	87.59	21400	22800	21400	27750	14950	21350	22029.27	5.19	7786	22383	21866	21483	20966	20583	21675	20775	33	6400	500	15370	50	1	6595192	1451	-15.53	0.50	12	0.30	-1417.00	43842.00	46200	20241205	-52.38	20050	20240911	9.73	37950	-42.03	20250107	21100	4.27	20250331	46200	-52.38	20241205	20050	9.73	20240911	2.54	Y	063080	500	32 억	342048	N	N	0	N	N
43	20250401	150521	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	22100	750	2	3.51	416246300	18894	82.55	21400	22800	21400	27750	14950	21350	22030.61	5.19	7900	22383	21866	21483	20966	20583	21675	20775	33	6400	500	15370	50	1	6595192	1458	-15.60	0.50	12	0.29	-1417.00	43842.00	46200	20241205	-52.16	20050	20240911	10.22	37950	-41.77	20250107	21100	4.74	20250331	46200	-52.16	20241205	20050	10.22	20240911	2.54	Y	063080	500	32 억	342048	N	N	0	N	N
44	20250401	140521	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	22000	650	2	3.04	354809650	16098	70.34	21400	22800	21400	27750	14950	21350	22040.60	5.19	6780	22383	21866	21483	20966	20583	21675	20775	33	6400	500	15370	50	1	6595192	1451	-15.53	0.50	12	0.24	-1417.00	43842.00	46200	20241205	-52.38	20050	20240911	9.73	37950	-42.03	20250107	21100	4.27	20250331	46200	-52.38	20241205	20050	9.73	20240911	2.54	Y	063080	500	32 억	342048	N	N	0	N	N
45	20250401	130522	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	22000	650	2	3.04	186603300	8532	37.28	21400	22250	21400	27750	14950	21350	21870.99	5.19	5804	22383	21866	21483	20966	20583	21675	20775	33	6400	500	15370	50	1	6595192	1451	-15.53	0.50	12	0.13	-1417.00	43842.00	46200	20241205	-52.38	20050	20240911	9.73	37950	-42.03	20250107	21100	4.27	20250331	46200	-52.38	20241205	20050	9.73	20240911	2.54	Y	063080	500	32 억	342048	N	N	0	N	N
46	20250401	120522	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	22150	800	2	3.75	159075650	7284	31.83	21400	22250	21400	27750	14950	21350	21839.05	5.19	4922	22383	21866	21483	20966	20583	21675	20775	33	6400	500	15370	50	1	6595192	1461	-15.63	0.51	12	0.11	-1417.00	43842.00	46200	20241205	-52.06	20050	20240911	10.47	37950	-41.63	20250107	21100	4.98	20250331	46200	-52.06	20241205	20050	10.47	20240911	2.54	Y	063080	500	32 억	342048	N	N	0	N	N
47	20250401	110518	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	22000	650	2	3.04	132249600	6072	26.53	21400	22150	21400	27750	14950	21350	21780.24	5.19	3993	22383	21866	21483	20966	20583	21675	20775	33	6400	500	15370	50	1	6595192	1451	-15.53	0.50	12	0.09	-1417.00	43842.00	46200	20241205	-52.38	20050	20240911	9.73	37950	-42.03	20250107	21100	4.27	20250331	46200	-52.38	20241205	20050	9.73	20240911	2.54	Y	063080	500	32 억	342048	N	N	0	N	N
48	20250401	100514	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	21600	250	2	1.17	70992400	3280	14.33	21400	22050	21400	27750	14950	21350	21644.02	5.19	1733	22383	21866	21483	20966	20583	21675	20775	33	6400	500	15370	50	1	6595192	1425	-15.24	0.49	12	0.05	-1417.00	43842.00	46200	20241205	-53.25	20050	20240911	7.73	37950	-43.08	20250107	21100	2.37	20250331	46200	-53.25	20241205	20050	7.73	20240911	2.54	Y	063080	500	32 억	342048	N	N	0	N	N
49	20250401	090515	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	21850	500	2	2.34	5130150	236	1.03	21400	21900	21400	27750	14950	21350	21737.92	5.19	-59	22383	21866	21483	20966	20583	21675	20775	33	6400	500	15370	50	1	6595192	1441	-15.42	0.50	12	0.00	-1417.00	43842.00	46200	20241205	-52.71	20050	20240911	8.98	37950	-42.42	20250107	21100	3.55	20250331	46200	-52.71	20241205	20050	8.98	20240911	2.54	Y	063080	500	32 억	342048	N	N	0	N	N

22 KiB Raw Blame History

22 KiB

Raw Blame History