KissMeData/185490/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	marketWarningCode	shortOverheated
2	20250408	160827	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3410	110	2	3.33	582884875	168711	116.78	3270	3525	3270	4290	2310	3300	3455.04	1.26	13317	3526	3412	3256	3142	2986	3470	3200	135	990	500	2370	5	1	27029784	922	-7.59	1.83	12	0.62	-449.00	1862.00	4720	20240816	-27.75	2430	20240624	40.33	3695	-7.71	20250404	2460	38.62	20250313	4720	-27.75	20240816	2430	40.33	20240624	0.12	Y	185490	500	135 억	340750	N	N	0	N	00	N
3	20250408	150834	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3390	90	2	2.73	555066665	160526	111.11	3270	3525	3270	4290	2310	3300	3457.80	1.26	13819	3526	3412	3256	3142	2986	3470	3200	135	990	500	2370	5	1	27029784	916	-7.55	1.82	12	0.59	-449.00	1862.00	4720	20240816	-28.18	2430	20240624	39.51	3695	-8.25	20250404	2460	37.80	20250313	4720	-28.18	20240816	2430	39.51	20240624	0.12	Y	185490	500	135 억	340750	N	N	0	N	00	N
4	20250408	140831	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3390	90	2	2.73	534648595	154503	106.94	3270	3525	3270	4290	2310	3300	3460.44	1.26	13950	3526	3412	3256	3142	2986	3470	3200	135	990	500	2370	5	1	27029784	916	-7.55	1.82	12	0.57	-449.00	1862.00	4720	20240816	-28.18	2430	20240624	39.51	3695	-8.25	20250404	2460	37.80	20250313	4720	-28.18	20240816	2430	39.51	20240624	0.12	Y	185490	500	135 억	340750	N	N	0	N	00	N
5	20250408	130828	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3435	135	2	4.09	487001075	140487	97.24	3270	3525	3270	4290	2310	3300	3466.52	1.26	13313	3526	3412	3256	3142	2986	3470	3200	135	990	500	2370	5	1	27029784	928	-7.65	1.84	12	0.52	-449.00	1862.00	4720	20240816	-27.22	2430	20240624	41.36	3695	-7.04	20250404	2460	39.63	20250313	4720	-27.22	20240816	2430	41.36	20240624	0.12	Y	185490	500	135 억	340750	N	N	0	N	00	N
6	20250408	120833	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3420	120	2	3.64	479580555	138318	95.74	3270	3525	3270	4290	2310	3300	3467.23	1.26	12953	3526	3412	3256	3142	2986	3470	3200	135	990	500	2370	5	1	27029784	924	-7.62	1.84	12	0.51	-449.00	1862.00	4720	20240816	-27.54	2430	20240624	40.74	3695	-7.44	20250404	2460	39.02	20250313	4720	-27.54	20240816	2430	40.74	20240624	0.12	Y	185490	500	135 억	340750	N	N	0	N	00	N
7	20250408	110831	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3445	145	2	4.39	398624605	114769	79.44	3270	3525	3270	4290	2310	3300	3473.28	1.26	14621	3526	3412	3256	3142	2986	3470	3200	135	990	500	2370	5	1	27029784	931	-7.67	1.85	12	0.42	-449.00	1862.00	4720	20240816	-27.01	2430	20240624	41.77	3695	-6.77	20250404	2460	40.04	20250313	4720	-27.01	20240816	2430	41.77	20240624	0.12	Y	185490	500	135 억	340750	N	N	0	N	00	N
8	20250408	100831	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3440	140	2	4.24	322052025	92432	63.98	3270	3525	3270	4290	2310	3300	3484.20	1.26	15231	3526	3412	3256	3142	2986	3470	3200	135	990	500	2370	5	1	27029784	930	-7.66	1.85	12	0.34	-449.00	1862.00	4720	20240816	-27.12	2430	20240624	41.56	3695	-6.90	20250404	2460	39.84	20250313	4720	-27.12	20240816	2430	41.56	20240624	0.12	Y	185490	500	135 억	340750	N	N	0	N	00	N
9	20250408	090834	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3515	215	2	6.52	92879945	26755	18.52	3270	3525	3270	4290	2310	3300	3471.50	1.26	4654	3526	3412	3256	3142	2986	3470	3200	135	990	500	2370	5	1	27029784	950	-7.83	1.89	12	0.10	-449.00	1862.00	4720	20240816	-25.53	2430	20240624	44.65	3695	-4.87	20250404	2460	42.89	20250313	4720	-25.53	20240816	2430	44.65	20240624	0.12	Y	185490	500	135 억	340750	N	N	0	N	00	N
10	20250407	160822	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3300	25	2	0.76	465204606	143427	29.14	3260	3370	3100	4255	2295	3275	3243.49	1.29	-7637	3978	3626	3343	2991	2708	3802	3167	135	980	500	2350	5	1	27029784	892	-7.35	1.77	12	0.53	-449.00	1862.00	4720	20240816	-30.08	2430	20240624	35.80	3695	-10.69	20250404	2460	34.15	20250313	4720	-30.08	20240816	2430	35.80	20240624	0.10	Y	185490	500	135 억	348097	N	N	3	N	00	N
11	20250407	150828	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3250	-25	5	-0.76	384477766	118465	24.07	3260	3370	3100	4255	2295	3275	3245.50	1.29	-12102	3978	3626	3343	2991	2708	3802	3167	135	980	500	2350	5	1	27029784	878	-7.24	1.75	12	0.44	-449.00	1862.00	4720	20240816	-31.14	2430	20240624	33.74	3695	-12.04	20250404	2460	32.11	20250313	4720	-31.14	20240816	2430	33.74	20240624	0.10	Y	185490	500	135 억	348097	N	N	3	N	00	N
12	20250407	140825	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3225	-50	5	-1.53	372586581	114813	23.33	3260	3370	3100	4255	2295	3275	3245.16	1.29	-11913	3978	3626	3343	2991	2708	3802	3167	135	980	500	2350	5	1	27029784	872	-7.18	1.73	12	0.42	-449.00	1862.00	4720	20240816	-31.67	2430	20240624	32.72	3695	-12.72	20250404	2460	31.10	20250313	4720	-31.67	20240816	2430	32.72	20240624	0.10	Y	185490	500	135 억	348097	N	N	3	N	00	N
13	20250407	130824	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3270	-5	5	-0.15	334947286	103210	20.97	3260	3370	3100	4255	2295	3275	3245.30	1.29	-12210	3978	3626	3343	2991	2708	3802	3167	135	980	500	2350	5	1	27029784	884	-7.28	1.76	12	0.38	-449.00	1862.00	4720	20240816	-30.72	2430	20240624	34.57	3695	-11.50	20250404	2460	32.93	20250313	4720	-30.72	20240816	2430	34.57	20240624	0.10	Y	185490	500	135 억	348097	N	N	3	N	00	N
14	20250407	120823	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3255	-20	5	-0.61	325118630	100192	20.36	3260	3370	3100	4255	2295	3275	3244.96	1.29	-12326	3978	3626	3343	2991	2708	3802	3167	135	980	500	2350	5	1	27029784	880	-7.25	1.75	12	0.37	-449.00	1862.00	4720	20240816	-31.04	2430	20240624	33.95	3695	-11.91	20250404	2460	32.32	20250313	4720	-31.04	20240816	2430	33.95	20240624	0.10	Y	185490	500	135 억	348097	N	N	3	N	00	N
15	20250407	110825	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3250	-25	5	-0.76	298981595	92139	18.72	3260	3370	3100	4255	2295	3275	3244.90	1.29	-10761	3978	3626	3343	2991	2708	3802	3167	135	980	500	2350	5	1	27029784	878	-7.24	1.75	12	0.34	-449.00	1862.00	4720	20240816	-31.14	2430	20240624	33.74	3695	-12.04	20250404	2460	32.11	20250313	4720	-31.14	20240816	2430	33.74	20240624	0.10	Y	185490	500	135 억	348097	N	N	3	N	00	N
16	20250407	100825	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3240	-35	5	-1.07	226292420	69952	14.21	3260	3370	3100	4255	2295	3275	3234.97	1.29	-6843	3978	3626	3343	2991	2708	3802	3167	135	980	500	2350	5	1	27029784	876	-7.22	1.74	12	0.26	-449.00	1862.00	4720	20240816	-31.36	2430	20240624	33.33	3695	-12.31	20250404	2460	31.71	20250313	4720	-31.36	20240816	2430	33.33	20240624	0.10	Y	185490	500	135 억	348097	N	N	3	N	00	N
17	20250407	090826	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3170	-105	5	-3.21	52855125	16756	3.40	3260	3260	3100	4255	2295	3275	3154.40	1.29	3941	3978	3626	3343	2991	2708	3802	3167	135	980	500	2350	5	1	27029784	857	-7.06	1.70	12	0.06	-449.00	1862.00	4720	20240816	-32.84	2430	20240624	30.45	3695	-14.21	20250404	2460	28.86	20250313	4720	-32.84	20240816	2430	30.45	20240624	0.10	Y	185490	500	135 억	348097	N	N	3	N	00	N
18	20250404	160822	54	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3275	190	2	6.16	1672461263	491498	215.68	3085	3695	3060	4010	2160	3085	3402.92	1.09	57597	3321	3202	3026	2907	2731	3262	2967	135	925	500	2220	5	1	27029784	885	-7.29	1.76	12	1.82	-449.00	1862.00	4720	20240816	-30.61	2430	20240624	34.77	3695	-11.37	20250404	2460	33.13	20250313	4720	-30.61	20240816	2430	34.77	20240624	0.09	Y	185490	500	135 억	293325	N	N	3	N	01	N
19	20250404	150830	54	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3320	235	2	7.62	1629484158	478393	209.93	3085	3695	3060	4010	2160	3085	3406.16	1.09	57538	3321	3202	3026	2907	2731	3262	2967	135	925	500	2220	5	1	27029784	897	-7.39	1.78	12	1.77	-449.00	1862.00	4720	20240816	-29.66	2430	20240624	36.63	3695	-10.15	20250404	2460	34.96	20250313	4720	-29.66	20240816	2430	36.63	20240624	0.09	Y	185490	500	135 억	293325	N	N	0	N	01	N
20	20250404	140832	54	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3255	170	2	5.51	1587499858	465595	204.31	3085	3695	3060	4010	2160	3085	3409.62	1.09	56224	3321	3202	3026	2907	2731	3262	2967	135	925	500	2220	5	1	27029784	880	-7.25	1.75	12	1.72	-449.00	1862.00	4720	20240816	-31.04	2430	20240624	33.95	3695	-11.91	20250404	2460	32.32	20250313	4720	-31.04	20240816	2430	33.95	20240624	0.09	Y	185490	500	135 억	293325	N	N	0	N	01	N
21	20250404	130830	54	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3285	200	2	6.48	1523957184	446107	195.76	3085	3695	3060	4010	2160	3085	3416.12	1.09	50722	3321	3202	3026	2907	2731	3262	2967	135	925	500	2220	5	1	27029784	888	-7.32	1.76	12	1.65	-449.00	1862.00	4720	20240816	-30.40	2430	20240624	35.19	3695	-11.10	20250404	2460	33.54	20250313	4720	-30.40	20240816	2430	35.19	20240624	0.09	Y	185490	500	135 억	293325	N	N	0	N	01	N
22	20250404	120825	54	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3430	345	2	11.18	1386185647	404833	177.65	3085	3695	3060	4010	2160	3085	3424.09	1.09	38515	3321	3202	3026	2907	2731	3262	2967	135	925	500	2220	5	1	27029784	927	-7.64	1.84	12	1.50	-449.00	1862.00	4720	20240816	-27.33	2430	20240624	41.15	3695	-7.17	20250404	2460	39.43	20250313	4720	-27.33	20240816	2430	41.15	20240624	0.09	Y	185490	500	135 억	293325	N	N	0	N	01	N
23	20250404	110828	54	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3500	415	2	13.45	1229345992	359654	157.82	3085	3695	3060	4010	2160	3085	3418.14	1.09	38153	3321	3202	3026	2907	2731	3262	2967	135	925	500	2220	5	1	27029784	946	-7.80	1.88	12	1.33	-449.00	1862.00	4720	20240816	-25.85	2430	20240624	44.03	3695	-5.28	20250404	2460	42.28	20250313	4720	-25.85	20240816	2430	44.03	20240624	0.09	Y	185490	500	135 억	293325	N	N	0	N	01	N
24	20250404	100828	54	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3375	290	2	9.40	536075062	162646	71.37	3085	3455	3060	4010	2160	3085	3295.96	1.09	22492	3321	3202	3026	2907	2731	3262	2967	135	925	500	2220	5	1	27029784	912	-7.52	1.81	12	0.60	-449.00	1862.00	4720	20240816	-28.50	2430	20240624	38.89	3455	-2.32	20250404	2460	37.20	20250313	4720	-28.50	20240816	2430	38.89	20240624	0.09	Y	185490	500	135 억	293325	N	N	0	N	01	N
25	20250404	090831	54	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3100	15	2	0.49	18125385	5871	2.58	3085	3115	3060	4010	2160	3085	3087.27	1.09	614	3321	3202	3026	2907	2731	3262	2967	135	925	500	2220	5	1	27029784	838	-6.90	1.66	12	0.02	-449.00	1862.00	4720	20240816	-34.32	2430	20240624	27.57	3145	-1.43	20250403	2460	26.02	20250313	4720	-34.32	20240816	2430	27.57	20240624	0.09	Y	185490	500	135 억	293325	N	N	0	N	01	N
26	20250403	160815	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3085	70	2	2.32	688653322	227680	74.40	3000	3145	2850	3915	2115	3015	3024.65	1.14	-14083	3268	3141	2928	2801	2588	3205	2865	135	900	500	2170	5	1	27029784	834	-6.87	1.66	12	0.84	-449.00	1862.00	4720	20240816	-34.64	2430	20240624	26.95	3145	-1.91	20250403	2460	25.41	20250313	4720	-34.64	20240816	2430	26.95	20240624	0.09	Y	185490	500	135 억	307221	N	N	0	N	00	N
27	20250403	150822	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3100	85	2	2.82	667106367	220706	72.12	3000	3145	2850	3915	2115	3015	3022.60	1.14	-13043	3268	3141	2928	2801	2588	3205	2865	135	900	500	2170	5	1	27029784	838	-6.90	1.66	12	0.82	-449.00	1862.00	4720	20240816	-34.32	2430	20240624	27.57	3145	-1.43	20250403	2460	26.02	20250313	4720	-34.32	20240816	2430	27.57	20240624	0.09	Y	185490	500	135 억	307221	N	N	0	N	00	N
28	20250403	140821	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3110	95	2	3.15	620705152	205627	67.19	3000	3145	2850	3915	2115	3015	3018.60	1.14	-13094	3268	3141	2928	2801	2588	3205	2865	135	900	500	2170	5	1	27029784	841	-6.93	1.67	12	0.76	-449.00	1862.00	4720	20240816	-34.11	2430	20240624	27.98	3145	-1.11	20250403	2460	26.42	20250313	4720	-34.11	20240816	2430	27.98	20240624	0.09	Y	185490	500	135 억	307221	N	N	0	N	00	N
29	20250403	130820	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3085	70	2	2.32	485232685	162061	52.96	3000	3100	2850	3915	2115	3015	2994.14	1.14	-7157	3268	3141	2928	2801	2588	3205	2865	135	900	500	2170	5	1	27029784	834	-6.87	1.66	12	0.60	-449.00	1862.00	4720	20240816	-34.64	2430	20240624	26.95	3100	-0.48	20250403	2460	25.41	20250313	4720	-34.64	20240816	2430	26.95	20240624	0.09	Y	185490	500	135 억	307221	N	N	0	N	00	N
30	20250403	120817	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3055	40	2	1.33	441279295	147664	48.25	3000	3100	2850	3915	2115	3015	2988.40	1.14	-7310	3268	3141	2928	2801	2588	3205	2865	135	900	500	2170	5	1	27029784	826	-6.80	1.64	12	0.55	-449.00	1862.00	4720	20240816	-35.28	2430	20240624	25.72	3100	-1.45	20250403	2460	24.19	20250313	4720	-35.28	20240816	2430	25.72	20240624	0.09	Y	185490	500	135 억	307221	N	N	0	N	00	N
31	20250403	110821	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3055	40	2	1.33	397778050	133387	43.59	3000	3100	2850	3915	2115	3015	2982.14	1.14	-8025	3268	3141	2928	2801	2588	3205	2865	135	900	500	2170	5	1	27029784	826	-6.80	1.64	12	0.49	-449.00	1862.00	4720	20240816	-35.28	2430	20240624	25.72	3100	-1.45	20250403	2460	24.19	20250313	4720	-35.28	20240816	2430	25.72	20240624	0.09	Y	185490	500	135 억	307221	N	N	0	N	00	N
32	20250403	100821	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3020	5	2	0.17	229438810	76824	25.10	3000	3100	2850	3915	2115	3015	2986.55	1.14	-11279	3268	3141	2928	2801	2588	3205	2865	135	900	500	2170	5	1	27029784	816	-6.73	1.62	12	0.28	-449.00	1862.00	4720	20240816	-36.02	2430	20240624	24.28	3100	-2.58	20250403	2460	22.76	20250313	4720	-36.02	20240816	2430	24.28	20240624	0.09	Y	185490	500	135 억	307221	N	N	0	N	00	N
33	20250403	090824	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2945	-70	5	-2.32	55355787	18840	6.16	3000	3000	2850	3915	2115	3015	2938.21	1.14	3483	3268	3141	2928	2801	2588	3205	2865	135	900	500	2170	5	1	27029784	796	-6.56	1.58	12	0.07	-449.00	1862.00	4720	20240816	-37.61	2430	20240624	21.19	3055	-3.60	20250402	2460	19.72	20250313	4720	-37.61	20240816	2430	21.19	20240624	0.09	Y	185490	500	135 억	307221	N	N	0	N	00	N
34	20250402	160803	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3015	275	2	10.04	889706501	303136	1424.31	2755	3055	2715	3560	1920	2740	2934.99	1.09	13643	2803	2771	2723	2691	2643	2787	2707	135	820	500	1970	5	1	27029784	815	-6.71	1.62	12	1.12	-449.00	1862.00	4720	20240816	-36.12	2430	20240624	24.07	3055	-1.31	20250402	2460	22.56	20250313	4720	-36.12	20240816	2430	24.07	20240624	0.09	Y	185490	500	135 억	293696	N	N	0	N	00	N
35	20250402	150803	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3025	285	2	10.40	797350849	272574	1280.71	2755	3050	2715	3560	1920	2740	2925.26	1.09	10420	2803	2771	2723	2691	2643	2787	2707	135	820	500	1970	5	1	27029784	818	-6.74	1.62	12	1.01	-449.00	1862.00	4720	20240816	-35.91	2430	20240624	24.49	3050	-0.82	20250402	2460	22.97	20250313	4720	-35.91	20240816	2430	24.49	20240624	0.09	Y	185490	500	135 억	293696	N	N	0	N	00	N
36	20250402	140805	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2940	200	2	7.30	500629144	173158	813.60	2755	2965	2715	3560	1920	2740	2891.17	1.09	1703	2803	2771	2723	2691	2643	2787	2707	135	820	500	1970	5	1	27029784	795	-6.55	1.58	12	0.64	-449.00	1862.00	4720	20240816	-37.71	2430	20240624	20.99	2965	-0.84	20250402	2460	19.51	20250313	4720	-37.71	20240816	2430	20.99	20240624	0.09	Y	185490	500	135 억	293696	N	N	0	N	00	N
37	20250402	130808	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2940	200	2	7.30	472325852	163534	768.38	2755	2965	2715	3560	1920	2740	2888.24	1.09	2657	2803	2771	2723	2691	2643	2787	2707	135	820	500	1970	5	1	27029784	795	-6.55	1.58	12	0.61	-449.00	1862.00	4720	20240816	-37.71	2430	20240624	20.99	2965	-0.84	20250402	2460	19.51	20250313	4720	-37.71	20240816	2430	20.99	20240624	0.09	Y	185490	500	135 억	293696	N	N	0	N	00	N
38	20250402	120807	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2945	205	2	7.48	412636776	143227	672.96	2755	2965	2715	3560	1920	2740	2881.00	1.09	2323	2803	2771	2723	2691	2643	2787	2707	135	820	500	1970	5	1	27029784	796	-6.56	1.58	12	0.53	-449.00	1862.00	4720	20240816	-37.61	2430	20240624	21.19	2965	-0.67	20250402	2460	19.72	20250313	4720	-37.61	20240816	2430	21.19	20240624	0.09	Y	185490	500	135 억	293696	N	N	0	N	00	N
39	20250402	110806	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2910	170	2	6.20	309712920	108328	508.99	2755	2965	2715	3560	1920	2740	2859.03	1.09	5522	2803	2771	2723	2691	2643	2787	2707	135	820	500	1970	5	1	27029784	787	-6.48	1.56	12	0.40	-449.00	1862.00	4720	20240816	-38.35	2430	20240624	19.75	2965	-1.85	20250402	2460	18.29	20250313	4720	-38.35	20240816	2430	19.75	20240624	0.09	Y	185490	500	135 억	293696	N	N	0	N	00	N
40	20250402	100804	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2735	-5	5	-0.18	41489315	15111	71.00	2755	2755	2715	3560	1920	2740	2745.64	1.09	-1665	2803	2771	2723	2691	2643	2787	2707	135	820	500	1970	5	1	27029784	739	-6.09	1.47	12	0.06	-449.00	1862.00	4720	20240816	-42.06	2430	20240624	12.55	2910	-6.01	20250106	2460	11.18	20250313	4720	-42.06	20240816	2430	12.55	20240624	0.09	Y	185490	500	135 억	293696	N	N	0	N	00	N
41	20250402	090812	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2730	-10	5	-0.36	3260365	1195	5.61	2755	2755	2720	3560	1920	2740	2728.34	1.09	-501	2803	2771	2723	2691	2643	2787	2707	135	820	500	1970	5	1	27029784	738	-6.08	1.47	12	0.00	-449.00	1862.00	4720	20240816	-42.16	2430	20240624	12.35	2910	-6.19	20250106	2460	10.98	20250313	4720	-42.16	20240816	2430	12.35	20240624	0.09	Y	185490	500	135 억	293696	N	N	0	N	00	N
42	20250401	160811	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2740	65	2	2.43	57876655	21180	36.75	2675	2755	2675	3475	1875	2675	2732.59	1.08	1247	2865	2770	2705	2610	2545	2737	2577	135	800	500	1920	5	1	27029784	741	-6.10	1.47	12	0.08	-449.00	1862.00	4720	20240816	-41.95	2430	20240624	12.76	2910	-5.84	20250106	2460	11.38	20250313	4720	-41.95	20240816	2430	12.76	20240624	0.09	Y	185490	500	135 억	292449	N	N	0	N	00	N
43	20250401	150810	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2750	75	2	2.80	52858950	19350	33.58	2675	2755	2675	3475	1875	2675	2731.73	1.08	1214	2865	2770	2705	2610	2545	2737	2577	135	800	500	1920	5	1	27029784	743	-6.12	1.48	12	0.07	-449.00	1862.00	4720	20240816	-41.74	2430	20240624	13.17	2910	-5.50	20250106	2460	11.79	20250313	4720	-41.74	20240816	2430	13.17	20240624	0.09	Y	185490	500	135 억	292449	N	N	0	N	00	N
44	20250401	140810	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2750	75	2	2.80	49534045	18137	31.47	2675	2755	2675	3475	1875	2675	2731.10	1.08	1187	2865	2770	2705	2610	2545	2737	2577	135	800	500	1920	5	1	27029784	743	-6.12	1.48	12	0.07	-449.00	1862.00	4720	20240816	-41.74	2430	20240624	13.17	2910	-5.50	20250106	2460	11.79	20250313	4720	-41.74	20240816	2430	13.17	20240624	0.09	Y	185490	500	135 억	292449	N	N	0	N	00	N
45	20250401	130811	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2720	45	2	1.68	43432505	15907	27.60	2675	2755	2675	3475	1875	2675	2730.40	1.08	824	2865	2770	2705	2610	2545	2737	2577	135	800	500	1920	5	1	27029784	735	-6.06	1.46	12	0.06	-449.00	1862.00	4720	20240816	-42.37	2430	20240624	11.93	2910	-6.53	20250106	2460	10.57	20250313	4720	-42.37	20240816	2430	11.93	20240624	0.09	Y	185490	500	135 억	292449	N	N	0	N	00	N
46	20250401	120811	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2735	60	2	2.24	30388665	11145	19.34	2675	2755	2675	3475	1875	2675	2726.66	1.08	380	2865	2770	2705	2610	2545	2737	2577	135	800	500	1920	5	1	27029784	739	-6.09	1.47	12	0.04	-449.00	1862.00	4720	20240816	-42.06	2430	20240624	12.55	2910	-6.01	20250106	2460	11.18	20250313	4720	-42.06	20240816	2430	12.55	20240624	0.09	Y	185490	500	135 억	292449	N	N	0	N	00	N
47	20250401	110758	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2730	55	2	2.06	18789935	6924	12.01	2675	2730	2675	3475	1875	2675	2713.74	1.08	868	2865	2770	2705	2610	2545	2737	2577	135	800	500	1920	5	1	27029784	738	-6.08	1.47	12	0.03	-449.00	1862.00	4720	20240816	-42.16	2430	20240624	12.35	2910	-6.19	20250106	2460	10.98	20250313	4720	-42.16	20240816	2430	12.35	20240624	0.09	Y	185490	500	135 억	292449	N	N	0	N	00	N
48	20250401	100759	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2715	40	2	1.50	7203265	2658	4.61	2675	2720	2675	3475	1875	2675	2710.03	1.08	199	2865	2770	2705	2610	2545	2737	2577	135	800	500	1920	5	1	27029784	734	-6.05	1.46	12	0.01	-449.00	1862.00	4720	20240816	-42.48	2430	20240624	11.73	2910	-6.70	20250106	2460	10.37	20250313	4720	-42.48	20240816	2430	11.73	20240624	0.09	Y	185490	500	135 억	292449	N	N	0	N	00	N
49	20250401	090800	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2715	40	2	1.50	251895	94	0.16	2675	2720	2675	3475	1875	2675	2679.73	1.08	50	2865	2770	2705	2610	2545	2737	2577	135	800	500	1920	5	1	27029784	734	-6.05	1.46	12	0.00	-449.00	1862.00	4720	20240816	-42.48	2430	20240624	11.73	2910	-6.70	20250106	2460	10.37	20250313	4720	-42.48	20240816	2430	11.73	20240624	0.09	Y	185490	500	135 억	292449	N	N	0	N	00	N

22 KiB Raw Blame History

22 KiB

Raw Blame History