KissMeData/199480/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	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	160840	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4190	110	2	2.70	684610773	163035	61.83	4160	4260	4110	5300	2860	4080	4199.23	6.34	40824	4396	4237	4141	3982	3886	4190	3935	51	1220	500	2520	5	1	10101638	423	-2.70	2.24	12	1.61	-1553.00	1872.00	19800	20240812	-78.84	4045	20250407	3.58	7430	-43.61	20250116	4045	3.58	20250407	19800	-78.84	20240812	4045	3.58	20250407	0.11	Y	199480	500	50 억	640232	N	N	3125	N	N
3	20250408	150847	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4190	110	2	2.70	640482533	152491	57.83	4160	4260	4110	5300	2860	4080	4200.19	6.34	32982	4396	4237	4141	3982	3886	4190	3935	51	1220	500	2520	5	1	10101638	423	-2.70	2.24	12	1.51	-1553.00	1872.00	19800	20240812	-78.84	4045	20250407	3.58	7430	-43.61	20250116	4045	3.58	20250407	19800	-78.84	20240812	4045	3.58	20250407	0.11	Y	199480	500	50 억	640232	N	N	3352	N	N
4	20250408	140844	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4155	75	2	1.84	580304125	138099	52.37	4160	4260	4110	5300	2860	4080	4202.15	6.34	24605	4396	4237	4141	3982	3886	4190	3935	51	1220	500	2520	5	1	10101638	420	-2.68	2.22	12	1.37	-1553.00	1872.00	19800	20240812	-79.02	4045	20250407	2.72	7430	-44.08	20250116	4045	2.72	20250407	19800	-79.02	20240812	4045	2.72	20250407	0.11	Y	199480	500	50 억	640232	N	N	3352	N	N
5	20250408	130841	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4195	115	2	2.82	461741925	109499	41.53	4160	4260	4110	5300	2860	4080	4216.95	6.34	21362	4396	4237	4141	3982	3886	4190	3935	51	1220	500	2520	5	1	10101638	424	-2.70	2.24	12	1.08	-1553.00	1872.00	19800	20240812	-78.81	4045	20250407	3.71	7430	-43.54	20250116	4045	3.71	20250407	19800	-78.81	20240812	4045	3.71	20250407	0.11	Y	199480	500	50 억	640232	N	N	3352	N	N
6	20250408	120846	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4245	165	2	4.04	428688645	101632	38.54	4160	4260	4110	5300	2860	4080	4218.15	6.34	22224	4396	4237	4141	3982	3886	4190	3935	51	1220	500	2520	5	1	10101638	429	-2.73	2.27	12	1.01	-1553.00	1872.00	19800	20240812	-78.56	4045	20250407	4.94	7430	-42.87	20250116	4045	4.94	20250407	19800	-78.56	20240812	4045	4.94	20250407	0.11	Y	199480	500	50 억	640232	N	N	3352	N	N
7	20250408	110844	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4235	155	2	3.80	354622515	84092	31.89	4160	4260	4110	5300	2860	4080	4217.20	6.34	25599	4396	4237	4141	3982	3886	4190	3935	51	1220	500	2520	5	1	10101638	428	-2.73	2.26	12	0.83	-1553.00	1872.00	19800	20240812	-78.61	4045	20250407	4.70	7430	-43.00	20250116	4045	4.70	20250407	19800	-78.61	20240812	4045	4.70	20250407	0.11	Y	199480	500	50 억	640232	N	N	3352	N	N
8	20250408	100844	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4170	90	2	2.21	257908721	61171	23.20	4160	4260	4110	5300	2860	4080	4216.36	6.34	20140	4396	4237	4141	3982	3886	4190	3935	51	1220	500	2520	5	1	10101638	421	-2.69	2.23	12	0.61	-1553.00	1872.00	19800	20240812	-78.94	4045	20250407	3.09	7430	-43.88	20250116	4045	3.09	20250407	19800	-78.94	20240812	4045	3.09	20250407	0.11	Y	199480	500	50 억	640232	N	N	3352	N	N
9	20250408	090847	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4190	110	2	2.70	120540041	28631	10.86	4160	4240	4110	5300	2860	4080	4210.46	6.34	10379	4396	4237	4141	3982	3886	4190	3935	51	1220	500	2520	5	1	10101638	423	-2.70	2.24	12	0.28	-1553.00	1872.00	19800	20240812	-78.84	4045	20250407	3.58	7430	-43.61	20250116	4045	3.58	20250407	19800	-78.84	20240812	4045	3.58	20250407	0.11	Y	199480	500	50 억	640232	N	N	3352	N	N
10	20250407	160835	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	4080	-285	5	-6.53	1072863095	260018	55.35	4235	4300	4045	5670	3060	4365	4126.13	6.54	-20723	4688	4526	4298	4136	3908	4607	4217	51	1305	500	2700	5	1	10101638	412	-2.63	2.18	12	2.57	-1553.00	1872.00	19800	20240812	-79.39	4045	20250407	0.87	7430	-45.09	20250116	4045	0.87	20250407	19800	-79.39	20240812	4045	0.87	20250407	0.13	Y	199480	500	50 억	660774	N	N	3352	N	N
11	20250407	150841	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	4110	-255	5	-5.84	1017282645	246436	52.46	4235	4300	4045	5670	3060	4365	4127.98	6.54	-23289	4688	4526	4298	4136	3908	4607	4217	51	1305	500	2700	5	1	10101638	415	-2.65	2.20	12	2.44	-1553.00	1872.00	19800	20240812	-79.24	4045	20250407	1.61	7430	-44.68	20250116	4045	1.61	20250407	19800	-79.24	20240812	4045	1.61	20250407	0.13	Y	199480	500	50 억	660774	N	N	11454	N	N
12	20250407	140837	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	4165	-200	5	-4.58	921240807	223220	47.51	4235	4300	4045	5670	3060	4365	4127.05	6.54	-28893	4688	4526	4298	4136	3908	4607	4217	51	1305	500	2700	5	1	10101638	421	-2.68	2.22	12	2.21	-1553.00	1872.00	19800	20240812	-78.96	4045	20250407	2.97	7430	-43.94	20250116	4045	2.97	20250407	19800	-78.96	20240812	4045	2.97	20250407	0.13	Y	199480	500	50 억	660774	N	N	11454	N	N
13	20250407	130837	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	4150	-215	5	-4.93	845730747	205073	43.65	4235	4300	4045	5670	3060	4365	4124.05	6.54	-29938	4688	4526	4298	4136	3908	4607	4217	51	1305	500	2700	5	1	10101638	419	-2.67	2.22	12	2.03	-1553.00	1872.00	19800	20240812	-79.04	4045	20250407	2.60	7430	-44.15	20250116	4045	2.60	20250407	19800	-79.04	20240812	4045	2.60	20250407	0.13	Y	199480	500	50 억	660774	N	N	11454	N	N
14	20250407	120836	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	4185	-180	5	-4.12	818994255	198648	42.28	4235	4300	4045	5670	3060	4365	4122.84	6.54	-30269	4688	4526	4298	4136	3908	4607	4217	51	1305	500	2700	5	1	10101638	423	-2.69	2.24	12	1.97	-1553.00	1872.00	19800	20240812	-78.86	4045	20250407	3.46	7430	-43.67	20250116	4045	3.46	20250407	19800	-78.86	20240812	4045	3.46	20250407	0.13	Y	199480	500	50 억	660774	N	N	11454	N	N
15	20250407	110837	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	4175	-190	5	-4.35	758535377	184152	39.20	4235	4300	4045	5670	3060	4365	4119.07	6.54	-34722	4688	4526	4298	4136	3908	4607	4217	51	1305	500	2700	5	1	10101638	422	-2.69	2.23	12	1.82	-1553.00	1872.00	19800	20240812	-78.91	4045	20250407	3.21	7430	-43.81	20250116	4045	3.21	20250407	19800	-78.91	20240812	4045	3.21	20250407	0.13	Y	199480	500	50 억	660774	N	N	11454	N	N
16	20250407	100837	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	4065	-300	5	-6.87	608315342	147803	31.46	4235	4300	4045	5670	3060	4365	4115.72	6.54	-39220	4688	4526	4298	4136	3908	4607	4217	51	1305	500	2700	5	1	10101638	411	-2.62	2.17	12	1.46	-1553.00	1872.00	19800	20240812	-79.47	4045	20250407	0.49	7430	-45.29	20250116	4045	0.49	20250407	19800	-79.47	20240812	4045	0.49	20250407	0.13	Y	199480	500	50 억	660774	N	N	11454	N	N
17	20250407	090839	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4130	-235	5	-5.38	233091220	55937	11.91	4235	4300	4105	5670	3060	4365	4167.03	6.54	-17638	4688	4526	4298	4136	3908	4607	4217	51	1305	500	2700	5	1	10101638	417	-2.66	2.21	12	0.55	-1553.00	1872.00	19800	20240812	-79.14	4050	20250403	1.98	7430	-44.41	20250116	4050	1.98	20250403	19800	-79.14	20240812	4050	1.98	20250403	0.13	Y	199480	500	50 억	660774	N	N	11454	N	N
18	20250404	160834	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4365	200	2	4.80	2022785106	468324	286.68	4165	4460	4070	5410	2920	4165	4319.07	6.40	15438	4481	4322	4186	4027	3891	4402	4107	51	1245	500	2580	5	1	10101638	441	-2.81	2.33	12	4.64	-1553.00	1872.00	19800	20240812	-77.95	4050	20250403	7.78	7430	-41.25	20250116	4050	7.78	20250403	19800	-77.95	20240812	4050	7.78	20250403	0.12	Y	199480	500	50 억	646203	N	N	11454	N	N
19	20250404	150843	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4405	240	2	5.76	1967809361	455759	278.99	4165	4460	4070	5410	2920	4165	4317.65	6.40	11970	4481	4322	4186	4027	3891	4402	4107	51	1245	500	2580	5	1	10101638	445	-2.84	2.35	12	4.51	-1553.00	1872.00	19800	20240812	-77.75	4050	20250403	8.77	7430	-40.71	20250116	4050	8.77	20250403	19800	-77.75	20240812	4050	8.77	20250403	0.12	Y	199480	500	50 억	646203	N	N	3741	N	N
20	20250404	140845	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4350	185	2	4.44	1711411805	397229	243.16	4165	4460	4070	5410	2920	4165	4308.38	6.40	-3448	4481	4322	4186	4027	3891	4402	4107	51	1245	500	2580	5	1	10101638	439	-2.80	2.32	12	3.93	-1553.00	1872.00	19800	20240812	-78.03	4050	20250403	7.41	7430	-41.45	20250116	4050	7.41	20250403	19800	-78.03	20240812	4050	7.41	20250403	0.12	Y	199480	500	50 억	646203	N	N	3741	N	N
21	20250404	130843	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4325	160	2	3.84	1602004384	372077	227.76	4165	4460	4070	5410	2920	4165	4305.57	6.40	1038	4481	4322	4186	4027	3891	4402	4107	51	1245	500	2580	5	1	10101638	437	-2.78	2.31	12	3.68	-1553.00	1872.00	19800	20240812	-78.16	4050	20250403	6.79	7430	-41.79	20250116	4050	6.79	20250403	19800	-78.16	20240812	4050	6.79	20250403	0.12	Y	199480	500	50 억	646203	N	N	3741	N	N
22	20250404	120837	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4265	100	2	2.40	987854800	230981	141.39	4165	4395	4070	5410	2920	4165	4276.78	6.40	10049	4481	4322	4186	4027	3891	4402	4107	51	1245	500	2580	5	1	10101638	431	-2.75	2.28	12	2.29	-1553.00	1872.00	19800	20240812	-78.46	4050	20250403	5.31	7430	-42.60	20250116	4050	5.31	20250403	19800	-78.46	20240812	4050	5.31	20250403	0.12	Y	199480	500	50 억	646203	N	N	3741	N	N
23	20250404	110841	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4220	55	2	1.32	354566291	83753	51.27	4165	4315	4070	5410	2920	4165	4233.48	6.40	-1062	4481	4322	4186	4027	3891	4402	4107	51	1245	500	2580	5	1	10101638	426	-2.72	2.25	12	0.83	-1553.00	1872.00	19800	20240812	-78.69	4050	20250403	4.20	7430	-43.20	20250116	4050	4.20	20250403	19800	-78.69	20240812	4050	4.20	20250403	0.12	Y	199480	500	50 억	646203	N	N	3741	N	N
24	20250404	100840	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4290	125	2	3.00	176111652	41712	25.53	4165	4315	4070	5410	2920	4165	4222.09	6.40	-5283	4481	4322	4186	4027	3891	4402	4107	51	1245	500	2580	5	1	10101638	433	-2.76	2.29	12	0.41	-1553.00	1872.00	19800	20240812	-78.33	4050	20250403	5.93	7430	-42.26	20250116	4050	5.93	20250403	19800	-78.33	20240812	4050	5.93	20250403	0.12	Y	199480	500	50 억	646203	N	N	3741	N	N
25	20250404	090844	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4100	-65	5	-1.56	39195317	9502	5.82	4165	4165	4070	5410	2920	4165	4124.95	6.40	-2478	4481	4322	4186	4027	3891	4402	4107	51	1245	500	2580	5	1	10101638	414	-2.64	2.19	12	0.09	-1553.00	1872.00	19800	20240812	-79.29	4050	20250403	1.23	7430	-44.82	20250116	4050	1.23	20250403	19800	-79.29	20240812	4050	1.23	20250403	0.12	Y	199480	500	50 억	646203	N	N	3741	N	N
26	20250403	160827	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	4165	-60	5	-1.42	674359455	159604	53.13	4060	4345	4050	5490	2960	4225	4225.29	6.22	17847	4598	4411	4318	4131	4038	4365	4085	51	1265	500	2610	5	1	10101638	421	-2.68	2.22	12	1.58	-1553.00	1872.00	19800	20240812	-78.96	4050	20250403	2.84	7430	-43.94	20250116	4050	2.84	20250403	19800	-78.96	20240812	4050	2.84	20250403	0.14	Y	199480	500	50 억	628589	N	N	3741	N	N
27	20250403	150834	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	4180	-45	5	-1.07	629557975	148863	49.56	4060	4345	4050	5490	2960	4225	4229.12	6.22	16618	4598	4411	4318	4131	4038	4365	4085	51	1265	500	2610	5	1	10101638	422	-2.69	2.23	12	1.47	-1553.00	1872.00	19800	20240812	-78.89	4050	20250403	3.21	7430	-43.74	20250116	4050	3.21	20250403	19800	-78.89	20240812	4050	3.21	20250403	0.14	Y	199480	500	50 억	628589	N	N	5601	N	N
28	20250403	140833	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	4240	15	2	0.36	541155617	127742	42.53	4060	4345	4050	5490	2960	4225	4236.34	6.22	9698	4598	4411	4318	4131	4038	4365	4085	51	1265	500	2610	5	1	10101638	428	-2.73	2.26	12	1.26	-1553.00	1872.00	19800	20240812	-78.59	4050	20250403	4.69	7430	-42.93	20250116	4050	4.69	20250403	19800	-78.59	20240812	4050	4.69	20250403	0.14	Y	199480	500	50 억	628589	N	N	5601	N	N
29	20250403	130832	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	4250	25	2	0.59	468364342	110615	36.82	4060	4345	4050	5490	2960	4225	4234.20	6.22	9263	4598	4411	4318	4131	4038	4365	4085	51	1265	500	2610	5	1	10101638	429	-2.74	2.27	12	1.10	-1553.00	1872.00	19800	20240812	-78.54	4050	20250403	4.94	7430	-42.80	20250116	4050	4.94	20250403	19800	-78.54	20240812	4050	4.94	20250403	0.14	Y	199480	500	50 억	628589	N	N	5601	N	N
30	20250403	120829	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	4290	65	2	1.54	383430850	90613	30.17	4060	4345	4050	5490	2960	4225	4231.54	6.22	2767	4598	4411	4318	4131	4038	4365	4085	51	1265	500	2610	5	1	10101638	433	-2.76	2.29	12	0.90	-1553.00	1872.00	19800	20240812	-78.33	4050	20250403	5.93	7430	-42.26	20250116	4050	5.93	20250403	19800	-78.33	20240812	4050	5.93	20250403	0.14	Y	199480	500	50 억	628589	N	N	5601	N	N
31	20250403	110833	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	4295	70	2	1.66	367211171	86824	28.90	4060	4345	4050	5490	2960	4225	4229.38	6.22	3003	4598	4411	4318	4131	4038	4365	4085	51	1265	500	2610	5	1	10101638	434	-2.77	2.29	12	0.86	-1553.00	1872.00	19800	20240812	-78.31	4050	20250403	6.05	7430	-42.19	20250116	4050	6.05	20250403	19800	-78.31	20240812	4050	6.05	20250403	0.14	Y	199480	500	50 억	628589	N	N	5601	N	N
32	20250403	100834	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	4250	25	2	0.59	219044326	52356	17.43	4060	4335	4050	5490	2960	4225	4183.58	6.22	4883	4598	4411	4318	4131	4038	4365	4085	51	1265	500	2610	5	1	10101638	429	-2.74	2.27	12	0.52	-1553.00	1872.00	19800	20240812	-78.54	4050	20250403	4.94	7430	-42.80	20250116	4050	4.94	20250403	19800	-78.54	20240812	4050	4.94	20250403	0.14	Y	199480	500	50 억	628589	N	N	5601	N	N
33	20250403	090836	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	4085	-140	5	-3.31	53744280	13182	4.39	4060	4150	4050	5490	2960	4225	4074.70	6.22	577	4598	4411	4318	4131	4038	4365	4085	51	1265	500	2610	5	1	10101638	413	-2.63	2.18	12	0.13	-1553.00	1872.00	19800	20240812	-79.37	4050	20250403	0.86	7430	-45.02	20250116	4050	0.86	20250403	19800	-79.37	20240812	4050	0.86	20250403	0.14	Y	199480	500	50 억	628589	N	N	5601	N	N
34	20250402	160814	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4225	-245	5	-5.48	1277081263	296655	26.24	4480	4505	4225	5810	3130	4470	4304.94	6.44	-21532	5066	4767	4511	4212	3956	4917	4362	51	1340	500	2770	5	1	10101638	427	-2.72	2.26	12	2.94	-1553.00	1872.00	19800	20240812	-78.66	4100	20241210	3.05	7430	-43.14	20250116	4225	0.00	20250402	19800	-78.66	20240812	4100	3.05	20241210	0.12	Y	199480	500	50 억	650468	N	N	5601	N	N
35	20250402	150815	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4245	-225	5	-5.03	1204623373	279538	24.72	4480	4505	4230	5810	3130	4470	4309.31	6.44	-23427	5066	4767	4511	4212	3956	4917	4362	51	1340	500	2770	5	1	10101638	429	-2.73	2.27	12	2.77	-1553.00	1872.00	19800	20240812	-78.56	4100	20241210	3.54	7430	-42.87	20250116	4230	0.35	20250402	19800	-78.56	20240812	4100	3.54	20241210	0.12	Y	199480	500	50 억	650468	N	N	0	N	N
36	20250402	140817	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4275	-195	5	-4.36	1041283118	241119	21.32	4480	4505	4230	5810	3130	4470	4318.52	6.44	-22905	5066	4767	4511	4212	3956	4917	4362	51	1340	500	2770	5	1	10101638	432	-2.75	2.28	12	2.39	-1553.00	1872.00	19800	20240812	-78.41	4100	20241210	4.27	7430	-42.46	20250116	4230	1.06	20250402	19800	-78.41	20240812	4100	4.27	20241210	0.12	Y	199480	500	50 억	650468	N	N	0	N	N
37	20250402	130820	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4265	-205	5	-4.59	974481056	225542	19.95	4480	4505	4230	5810	3130	4470	4320.59	6.44	-20489	5066	4767	4511	4212	3956	4917	4362	51	1340	500	2770	5	1	10101638	431	-2.75	2.28	12	2.23	-1553.00	1872.00	19800	20240812	-78.46	4100	20241210	4.02	7430	-42.60	20250116	4230	0.83	20250402	19800	-78.46	20240812	4100	4.02	20241210	0.12	Y	199480	500	50 억	650468	N	N	0	N	N
38	20250402	120818	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4270	-200	5	-4.47	915409786	211694	18.72	4480	4505	4230	5810	3130	4470	4324.18	6.44	-17558	5066	4767	4511	4212	3956	4917	4362	51	1340	500	2770	5	1	10101638	431	-2.75	2.28	12	2.10	-1553.00	1872.00	19800	20240812	-78.43	4100	20241210	4.15	7430	-42.53	20250116	4230	0.95	20250402	19800	-78.43	20240812	4100	4.15	20241210	0.12	Y	199480	500	50 억	650468	N	N	0	N	N
39	20250402	110818	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4280	-190	5	-4.25	859965951	198761	17.58	4480	4505	4230	5810	3130	4470	4326.60	6.44	-16786	5066	4767	4511	4212	3956	4917	4362	51	1340	500	2770	5	1	10101638	432	-2.76	2.29	12	1.97	-1553.00	1872.00	19800	20240812	-78.38	4100	20241210	4.39	7430	-42.40	20250116	4230	1.18	20250402	19800	-78.38	20240812	4100	4.39	20241210	0.12	Y	199480	500	50 억	650468	N	N	0	N	N
40	20250402	100816	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4285	-185	5	-4.14	621476672	142851	12.63	4480	4505	4280	5810	3130	4470	4350.49	6.44	-12480	5066	4767	4511	4212	3956	4917	4362	51	1340	500	2770	5	1	10101638	433	-2.76	2.29	12	1.41	-1553.00	1872.00	19800	20240812	-78.36	4100	20241210	4.51	7430	-42.33	20250116	4255	0.71	20250401	19800	-78.36	20240812	4100	4.51	20241210	0.12	Y	199480	500	50 억	650468	N	N	0	N	N
41	20250402	090824	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4320	-150	5	-3.36	224097905	50726	4.49	4480	4505	4300	5810	3130	4470	4417.77	6.44	-1568	5066	4767	4511	4212	3956	4917	4362	51	1340	500	2770	5	1	10101638	436	-2.78	2.31	12	0.50	-1553.00	1872.00	19800	20240812	-78.18	4100	20241210	5.37	7430	-41.86	20250116	4255	1.53	20250401	19800	-78.18	20240812	4100	5.37	20241210	0.12	Y	199480	500	50 억	650468	N	N	0	N	N
42	20250401	160823	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4470	75	2	1.71	5127707018	1114727	600.60	4405	4810	4255	5710	3080	4395	4599.98	7.14	-70625	4561	4477	4376	4292	4191	4520	4335	51	1315	500	2720	5	1	10101638	452	-2.88	2.39	12	11.04	-1553.00	1872.00	19800	20240812	-77.42	4100	20241210	9.02	7430	-39.84	20250116	4255	5.05	20250401	19800	-77.42	20240812	4100	9.02	20241210	0.11	Y	199480	500	50 억	721197	N	N	3407	N	N
43	20250401	150822	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4465	70	2	1.59	5046166798	1096480	590.77	4405	4810	4255	5710	3080	4395	4602.15	7.14	-72097	4561	4477	4376	4292	4191	4520	4335	51	1315	500	2720	5	1	10101638	451	-2.88	2.39	12	10.85	-1553.00	1872.00	19800	20240812	-77.45	4100	20241210	8.90	7430	-39.91	20250116	4255	4.94	20250401	19800	-77.45	20240812	4100	8.90	20241210	0.11	Y	199480	500	50 억	721197	N	N	3407	N	N
44	20250401	140822	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4480	85	2	1.93	4723159002	1024589	552.03	4405	4810	4255	5710	3080	4395	4609.81	7.14	-70729	4561	4477	4376	4292	4191	4520	4335	51	1315	500	2720	5	1	10101638	453	-2.88	2.39	12	10.14	-1553.00	1872.00	19800	20240812	-77.37	4100	20241210	9.27	7430	-39.70	20250116	4255	5.29	20250401	19800	-77.37	20240812	4100	9.27	20241210	0.11	Y	199480	500	50 억	721197	N	N	3407	N	N
45	20250401	130823	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4495	100	2	2.28	4559840875	988097	532.37	4405	4810	4255	5710	3080	4395	4614.77	7.14	-80836	4561	4477	4376	4292	4191	4520	4335	51	1315	500	2720	5	1	10101638	454	-2.89	2.40	12	9.78	-1553.00	1872.00	19800	20240812	-77.30	4100	20241210	9.63	7430	-39.50	20250116	4255	5.64	20250401	19800	-77.30	20240812	4100	9.63	20241210	0.11	Y	199480	500	50 억	721197	N	N	3407	N	N
46	20250401	120824	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4500	105	2	2.39	4408272205	954320	514.17	4405	4810	4255	5710	3080	4395	4619.28	7.14	-79393	4561	4477	4376	4292	4191	4520	4335	51	1315	500	2720	5	1	10101638	455	-2.90	2.40	12	9.45	-1553.00	1872.00	19800	20240812	-77.27	4100	20241210	9.76	7430	-39.43	20250116	4255	5.76	20250401	19800	-77.27	20240812	4100	9.76	20241210	0.11	Y	199480	500	50 억	721197	N	N	3407	N	N
47	20250401	110810	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4460	65	2	1.48	701298410	158897	85.61	4405	4565	4255	5710	3080	4395	4413.54	7.14	-8599	4561	4477	4376	4292	4191	4520	4335	51	1315	500	2720	5	1	10101638	451	-2.87	2.38	12	1.57	-1553.00	1872.00	19800	20240812	-77.47	4100	20241210	8.78	7430	-39.97	20250116	4255	4.82	20250401	19800	-77.47	20240812	4100	8.78	20241210	0.11	Y	199480	500	50 억	721197	N	N	3407	N	N
48	20250401	100811	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4350	-45	5	-1.02	301103716	68660	36.99	4405	4495	4255	5710	3080	4395	4385.43	7.14	-6210	4561	4477	4376	4292	4191	4520	4335	51	1315	500	2720	5	1	10101638	439	-2.80	2.32	12	0.68	-1553.00	1872.00	19800	20240812	-78.03	4100	20241210	6.10	7430	-41.45	20250116	4255	2.23	20250401	19800	-78.03	20240812	4100	6.10	20241210	0.11	Y	199480	500	50 억	721197	N	N	3407	N	N
49	20250401	090812	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4485	90	2	2.05	51755330	11561	6.23	4405	4495	4405	5710	3080	4395	4476.72	7.14	2526	4561	4477	4376	4292	4191	4520	4335	51	1315	500	2720	5	1	10101638	453	-2.89	2.40	12	0.11	-1553.00	1872.00	19800	20240812	-77.35	4100	20241210	9.39	7430	-39.64	20250116	4275	4.91	20250331	19800	-77.35	20240812	4100	9.39	20241210	0.11	Y	199480	500	50 억	721197	N	N	3407	N	N

22 KiB Raw Blame History

22 KiB

Raw Blame History