KissMeData/208640/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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250408	160851	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	327	12	2	3.81	908795591	2722576	147.73	317	349	317	409	221	315	333.81	1.05	19963	359	337	318	296	277	348	307	139	94	100	200	1	1	139240254	455	-6.67	2.01	12	1.96	-49.00	163.00	513	20241118	-36.26	225	20241112	45.33	391	-16.37	20250226	254	28.74	20250217	513	-36.26	20241118	225	45.33	20241112	Y	208640	100	139 억	1463425	N	N	0	N	N
3	20250408	150858	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	324	9	2	2.86	896643647	2685277	145.70	317	349	317	409	221	315	333.91	1.05	22680	359	337	318	296	277	348	307	139	94	100	200	1	1	139240254	451	-6.61	1.99	12	1.93	-49.00	163.00	513	20241118	-36.84	225	20241112	44.00	391	-17.14	20250226	254	27.56	20250217	513	-36.84	20241118	225	44.00	20241112	Y	208640	100	139 억	1463425	N	N	0	N	N
4	20250408	140855	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	328	13	2	4.13	860114734	2572812	139.60	317	349	317	409	221	315	334.31	1.05	10507	359	337	318	296	277	348	307	139	94	100	200	1	1	139240254	457	-6.69	2.01	12	1.85	-49.00	163.00	513	20241118	-36.06	225	20241112	45.78	391	-16.11	20250226	254	29.13	20250217	513	-36.06	20241118	225	45.78	20241112	Y	208640	100	139 억	1463425	N	N	0	N	N
5	20250408	130852	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	330	15	2	4.76	832914617	2489726	135.09	317	349	317	409	221	315	334.54	1.05	21554	359	337	318	296	277	348	307	139	94	100	200	1	1	139240254	459	-6.73	2.02	12	1.79	-49.00	163.00	513	20241118	-35.67	225	20241112	46.67	391	-15.60	20250226	254	29.92	20250217	513	-35.67	20241118	225	46.67	20241112	Y	208640	100	139 억	1463425	N	N	0	N	N
6	20250408	120857	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	329	14	2	4.44	668973252	1999314	108.48	317	349	317	409	221	315	334.60	1.05	-20299	359	337	318	296	277	348	307	139	94	100	200	1	1	139240254	458	-6.71	2.02	12	1.44	-49.00	163.00	513	20241118	-35.87	225	20241112	46.22	391	-15.86	20250226	254	29.53	20250217	513	-35.87	20241118	225	46.22	20241112	Y	208640	100	139 억	1463425	N	N	0	N	N
7	20250408	110855	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	336	21	2	6.67	631603973	1886290	102.35	317	349	317	409	221	315	334.84	1.05	-20832	359	337	318	296	277	348	307	139	94	100	200	1	1	139240254	468	-6.86	2.06	12	1.35	-49.00	163.00	513	20241118	-34.50	225	20241112	49.33	391	-14.07	20250226	254	32.28	20250217	513	-34.50	20241118	225	49.33	20241112	Y	208640	100	139 억	1463425	N	N	0	N	N
8	20250408	100855	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	339	24	2	7.62	465067425	1392211	75.54	317	349	317	409	221	315	334.05	1.05	36052	359	337	318	296	277	348	307	139	94	100	200	1	1	139240254	472	-6.92	2.08	12	1.00	-49.00	163.00	513	20241118	-33.92	225	20241112	50.67	391	-13.30	20250226	254	33.46	20250217	513	-33.92	20241118	225	50.67	20241112	Y	208640	100	139 억	1463425	N	N	0	N	N
9	20250408	090858	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	334	19	2	6.03	148855250	442892	24.03	317	349	317	409	221	315	336.10	1.05	38558	359	337	318	296	277	348	307	139	94	100	200	1	1	139240254	465	-6.82	2.05	12	0.32	-49.00	163.00	513	20241118	-34.89	225	20241112	48.44	391	-14.58	20250226	254	31.50	20250217	513	-34.89	20241118	225	48.44	20241112	Y	208640	100	139 억	1463425	N	N	0	N	N
10	20250407	160846	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	315	-9	5	-2.78	587914853	1838886	40.98	314	340	299	421	227	324	319.71	0.99	89369	370	346	313	289	256	359	302	139	97	100	200	1	1	139240254	439	-6.43	1.93	12	1.32	-49.00	163.00	513	20241118	-38.60	225	20241112	40.00	391	-19.44	20250226	254	24.02	20250217	513	-38.60	20241118	225	40.00	20241112	Y	208640	100	139 억	1380614	N	N	0	N	N
11	20250407	150852	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	318	-6	5	-1.85	566086777	1769693	39.44	314	340	299	421	227	324	319.88	0.99	78287	370	346	313	289	256	359	302	139	97	100	200	1	1	139240254	443	-6.49	1.95	12	1.27	-49.00	163.00	513	20241118	-38.01	225	20241112	41.33	391	-18.67	20250226	254	25.20	20250217	513	-38.01	20241118	225	41.33	20241112	Y	208640	100	139 억	1380614	N	N	0	N	N
12	20250407	140848	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	318	-6	5	-1.85	533973587	1668848	37.19	314	340	299	421	227	324	319.96	0.99	75860	370	346	313	289	256	359	302	139	97	100	200	1	1	139240254	443	-6.49	1.95	12	1.20	-49.00	163.00	513	20241118	-38.01	225	20241112	41.33	391	-18.67	20250226	254	25.20	20250217	513	-38.01	20241118	225	41.33	20241112	Y	208640	100	139 억	1380614	N	N	0	N	N
13	20250407	130848	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	324	0	3	0.00	497692860	1554420	34.64	314	340	299	421	227	324	320.18	0.99	67207	370	346	313	289	256	359	302	139	97	100	200	1	1	139240254	451	-6.61	1.99	12	1.12	-49.00	163.00	513	20241118	-36.84	225	20241112	44.00	391	-17.14	20250226	254	27.56	20250217	513	-36.84	20241118	225	44.00	20241112	Y	208640	100	139 억	1380614	N	N	0	N	N
14	20250407	120847	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	319	-5	5	-1.54	448369431	1402367	31.25	314	340	299	421	227	324	319.72	0.99	84664	370	346	313	289	256	359	302	139	97	100	200	1	1	139240254	444	-6.51	1.96	12	1.01	-49.00	163.00	513	20241118	-37.82	225	20241112	41.78	391	-18.41	20250226	254	25.59	20250217	513	-37.82	20241118	225	41.78	20241112	Y	208640	100	139 억	1380614	N	N	0	N	N
15	20250407	110848	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	333	9	2	2.78	346526753	1089726	24.28	314	340	299	421	227	324	317.99	0.99	54727	370	346	313	289	256	359	302	139	97	100	200	1	1	139240254	464	-6.80	2.04	12	0.78	-49.00	163.00	513	20241118	-35.09	225	20241112	48.00	391	-14.83	20250226	254	31.10	20250217	513	-35.09	20241118	225	48.00	20241112	Y	208640	100	139 억	1380614	N	N	0	N	N
16	20250407	100848	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	321	-3	5	-0.93	195574822	632694	14.10	314	324	299	421	227	324	309.09	0.99	42730	370	346	313	289	256	359	302	139	97	100	200	1	1	139240254	447	-6.55	1.97	12	0.45	-49.00	163.00	513	20241118	-37.43	225	20241112	42.67	391	-17.90	20250226	254	26.38	20250217	513	-37.43	20241118	225	42.67	20241112	Y	208640	100	139 억	1380614	N	N	0	N	N
17	20250407	090850	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	309	-15	5	-4.63	57653306	187639	4.18	314	314	299	421	227	324	307.17	0.99	39314	370	346	313	289	256	359	302	139	97	100	200	1	1	139240254	430	-6.31	1.90	12	0.13	-49.00	163.00	513	20241118	-39.77	225	20241112	37.33	391	-20.97	20250226	254	21.65	20250217	513	-39.77	20241118	225	37.33	20241112	Y	208640	100	139 억	1380614	N	N	0	N	N
18	20250404	160845	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	324	30	2	10.20	1397562503	4470132	178.99	292	337	280	382	206	294	312.63	1.04	-65782	323	308	299	284	275	304	280	139	88	100	180	1	1	139240254	451	-6.61	1.99	12	3.21	-49.00	163.00	513	20241118	-36.84	225	20241112	44.00	391	-17.14	20250226	254	27.56	20250217	513	-36.84	20241118	225	44.00	20241112	Y	208640	100	139 억	1451321	N	N	0	N	N
19	20250404	150854	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	320	26	2	8.84	1342249446	4297881	172.09	292	337	280	382	206	294	312.31	1.04	-61561	323	308	299	284	275	304	280	139	88	100	180	1	1	139240254	446	-6.53	1.96	12	3.09	-49.00	163.00	513	20241118	-37.62	225	20241112	42.22	391	-18.16	20250226	254	25.98	20250217	513	-37.62	20241118	225	42.22	20241112	Y	208640	100	139 억	1451321	N	N	0	N	N
20	20250404	140856	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	333	39	2	13.27	1006833829	3257599	130.44	292	334	280	382	206	294	309.07	1.04	-47646	323	308	299	284	275	304	280	139	88	100	180	1	1	139240254	464	-6.80	2.04	12	2.34	-49.00	163.00	513	20241118	-35.09	225	20241112	48.00	391	-14.83	20250226	254	31.10	20250217	513	-35.09	20241118	225	48.00	20241112	Y	208640	100	139 억	1451321	N	N	0	N	N
21	20250404	130854	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	308	14	2	4.76	681228163	2242914	89.81	292	318	280	382	206	294	303.72	1.04	-30695	323	308	299	284	275	304	280	139	88	100	180	1	1	139240254	429	-6.29	1.89	12	1.61	-49.00	163.00	513	20241118	-39.96	225	20241112	36.89	391	-21.23	20250226	254	21.26	20250217	513	-39.96	20241118	225	36.89	20241112	Y	208640	100	139 억	1451321	N	N	0	N	N
22	20250404	120848	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	304	10	2	3.40	647579518	2132995	85.41	292	318	280	382	206	294	303.60	1.04	-19873	323	308	299	284	275	304	280	139	88	100	180	1	1	139240254	423	-6.20	1.87	12	1.53	-49.00	163.00	513	20241118	-40.74	225	20241112	35.11	391	-22.25	20250226	254	19.69	20250217	513	-40.74	20241118	225	35.11	20241112	Y	208640	100	139 억	1451321	N	N	0	N	N
23	20250404	110851	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	300	6	2	2.04	448677491	1486104	59.50	292	314	280	382	206	294	301.92	1.04	2913	323	308	299	284	275	304	280	139	88	100	180	1	1	139240254	418	-6.12	1.84	12	1.07	-49.00	163.00	513	20241118	-41.52	225	20241112	33.33	391	-23.27	20250226	254	18.11	20250217	513	-41.52	20241118	225	33.33	20241112	Y	208640	100	139 억	1451321	N	N	0	N	N
24	20250404	100851	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	308	14	2	4.76	311649416	1039169	41.61	292	311	280	382	206	294	299.90	1.04	-48961	323	308	299	284	275	304	280	139	88	100	180	1	1	139240254	429	-6.29	1.89	12	0.75	-49.00	163.00	513	20241118	-39.96	225	20241112	36.89	391	-21.23	20250226	254	21.26	20250217	513	-39.96	20241118	225	36.89	20241112	Y	208640	100	139 억	1451321	N	N	0	N	N
25	20250404	090855	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	288	-6	5	-2.04	57960168	202890	8.12	292	293	280	382	206	294	285.67	1.04	72355	323	308	299	284	275	304	280	139	88	100	180	1	1	139240254	401	-5.88	1.77	12	0.15	-49.00	163.00	513	20241118	-43.86	225	20241112	28.00	391	-26.34	20250226	254	13.39	20250217	513	-43.86	20241118	225	28.00	20241112	Y	208640	100	139 억	1451321	N	N	0	N	N
26	20250403	160837	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	294	-13	5	-4.23	749571233	2490999	14.89	309	314	290	399	215	307	300.91	1.02	26116	382	344	312	274	242	363	293	139	92	100	190	1	1	139240254	409	-6.00	1.80	12	1.79	-49.00	163.00	513	20241118	-42.69	225	20241112	30.67	391	-24.81	20250226	254	15.75	20250217	513	-42.69	20241118	225	30.67	20241112	Y	208640	100	139 억	1426319	N	N	30243	N	N
27	20250403	150845	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	294	-13	5	-4.23	742852648	2468146	14.75	309	314	290	399	215	307	300.98	1.02	30601	382	344	312	274	242	363	293	139	92	100	190	1	1	139240254	409	-6.00	1.80	12	1.77	-49.00	163.00	513	20241118	-42.69	225	20241112	30.67	391	-24.81	20250226	254	15.75	20250217	513	-42.69	20241118	225	30.67	20241112	Y	208640	100	139 억	1426319	N	N	30243	N	N
28	20250403	140844	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	297	-10	5	-3.26	589083453	1946444	11.63	309	314	290	399	215	307	302.65	1.02	9056	382	344	312	274	242	363	293	139	92	100	190	1	1	139240254	414	-6.06	1.82	12	1.40	-49.00	163.00	513	20241118	-42.11	225	20241112	32.00	391	-24.04	20250226	254	16.93	20250217	513	-42.11	20241118	225	32.00	20241112	Y	208640	100	139 억	1426319	N	N	30243	N	N
29	20250403	130843	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	301	-6	5	-1.95	550400620	1817236	10.86	309	314	290	399	215	307	302.88	1.02	10797	382	344	312	274	242	363	293	139	92	100	190	1	1	139240254	419	-6.14	1.85	12	1.31	-49.00	163.00	513	20241118	-41.33	225	20241112	33.78	391	-23.02	20250226	254	18.50	20250217	513	-41.33	20241118	225	33.78	20241112	Y	208640	100	139 억	1426319	N	N	30243	N	N
30	20250403	120840	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	301	-6	5	-1.95	516553350	1705092	10.19	309	314	290	399	215	307	302.95	1.02	17155	382	344	312	274	242	363	293	139	92	100	190	1	1	139240254	419	-6.14	1.85	12	1.22	-49.00	163.00	513	20241118	-41.33	225	20241112	33.78	391	-23.02	20250226	254	18.50	20250217	513	-41.33	20241118	225	33.78	20241112	Y	208640	100	139 억	1426319	N	N	30243	N	N
31	20250403	110844	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	301	-6	5	-1.95	465011949	1533958	9.17	309	314	290	399	215	307	303.15	1.02	21577	382	344	312	274	242	363	293	139	92	100	190	1	1	139240254	419	-6.14	1.85	12	1.10	-49.00	163.00	513	20241118	-41.33	225	20241112	33.78	391	-23.02	20250226	254	18.50	20250217	513	-41.33	20241118	225	33.78	20241112	Y	208640	100	139 억	1426319	N	N	30243	N	N
32	20250403	100845	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	299	-8	5	-2.61	388780869	1279511	7.65	309	314	290	399	215	307	303.85	1.02	10493	382	344	312	274	242	363	293	139	92	100	190	1	1	139240254	416	-6.10	1.83	12	0.92	-49.00	163.00	513	20241118	-41.72	225	20241112	32.89	391	-23.53	20250226	254	17.72	20250217	513	-41.72	20241118	225	32.89	20241112	Y	208640	100	139 억	1426319	N	N	30243	N	N
33	20250403	090847	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	298	-9	5	-2.93	104705781	344443	2.06	309	312	290	399	215	307	303.99	1.02	-1809	382	344	312	274	242	363	293	139	92	100	190	1	1	139240254	415	-6.08	1.83	12	0.25	-49.00	163.00	513	20241118	-41.91	225	20241112	32.44	391	-23.79	20250226	254	17.32	20250217	513	-41.91	20241118	225	32.44	20241112	Y	208640	100	139 억	1426319	N	N	30243	N	N
34	20250402	160825	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	307	28	2	10.04	5309270308	16684962	3535.83	280	350	280	362	196	279	318.21	1.16	-206379	292	285	277	270	262	289	274	139	83	100	170	1	1	139240254	427	-6.27	1.88	12	11.98	-49.00	163.00	513	20241118	-40.16	225	20241112	36.44	391	-21.48	20250226	254	20.87	20250217	513	-40.16	20241118	225	36.44	20241112	Y	208640	100	139 억	1621907	N	N	30243	N	N
35	20250402	150825	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	304	25	2	8.96	5240578544	16460117	3488.18	280	350	280	362	196	279	318.38	1.16	-202911	292	285	277	270	262	289	274	139	83	100	170	1	1	139240254	423	-6.20	1.87	12	11.82	-49.00	163.00	513	20241118	-40.74	225	20241112	35.11	391	-22.25	20250226	254	19.69	20250217	513	-40.74	20241118	225	35.11	20241112	Y	208640	100	139 억	1621907	N	N	0	N	N
36	20250402	140828	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	305	26	2	9.32	5025946749	15754105	3338.56	280	350	280	362	196	279	319.02	1.16	-173359	292	285	277	270	262	289	274	139	83	100	170	1	1	139240254	425	-6.22	1.87	12	11.31	-49.00	163.00	513	20241118	-40.55	225	20241112	35.56	391	-21.99	20250226	254	20.08	20250217	513	-40.55	20241118	225	35.56	20241112	Y	208640	100	139 억	1621907	N	N	0	N	N
37	20250402	130830	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	327	48	2	17.20	4427160773	13845406	2934.08	280	350	280	362	196	279	319.76	1.16	-147455	292	285	277	270	262	289	274	139	83	100	170	1	1	139240254	455	-6.67	2.01	12	9.94	-49.00	163.00	513	20241118	-36.26	225	20241112	45.33	391	-16.37	20250226	254	28.74	20250217	513	-36.26	20241118	225	45.33	20241112	Y	208640	100	139 억	1621907	N	N	0	N	N
38	20250402	120828	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	308	29	2	10.39	3565646285	11173534	2367.86	280	350	280	362	196	279	319.12	1.16	-160338	292	285	277	270	262	289	274	139	83	100	170	1	1	139240254	429	-6.29	1.89	12	8.02	-49.00	163.00	513	20241118	-39.96	225	20241112	36.89	391	-21.23	20250226	254	21.26	20250217	513	-39.96	20241118	225	36.89	20241112	Y	208640	100	139 억	1621907	N	N	0	N	N
39	20250402	110828	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	316	37	2	13.26	3000028071	9374690	1986.66	280	350	280	362	196	279	320.01	1.16	-100861	292	285	277	270	262	289	274	139	83	100	170	1	1	139240254	440	-6.45	1.94	12	6.73	-49.00	163.00	513	20241118	-38.40	225	20241112	40.44	391	-19.18	20250226	254	24.41	20250217	513	-38.40	20241118	225	40.44	20241112	Y	208640	100	139 억	1621907	N	N	0	N	N
40	20250402	100826	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	312	33	2	11.83	2394838929	7460350	1580.97	280	350	280	362	196	279	321.01	1.16	-105501	292	285	277	270	262	289	274	139	83	100	170	1	1	139240254	434	-6.37	1.91	12	5.36	-49.00	163.00	513	20241118	-39.18	225	20241112	38.67	391	-20.20	20250226	254	22.83	20250217	513	-39.18	20241118	225	38.67	20241112	Y	208640	100	139 억	1621907	N	N	0	N	N
41	20250402	090834	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	284	5	2	1.79	6450880	22901	4.85	280	284	280	362	196	279	281.69	1.16	-716	292	285	277	270	262	289	274	139	83	100	170	1	1	139240254	395	-5.80	1.74	12	0.02	-49.00	163.00	513	20241118	-44.64	225	20241112	26.22	391	-27.37	20250226	254	11.81	20250217	513	-44.64	20241118	225	26.22	20241112	Y	208640	100	139 억	1621907	N	N	0	N	N
42	20250401	160834	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	279	8	2	2.95	129857025	470230	164.75	271	284	269	352	190	271	276.16	1.09	69524	278	274	270	266	262	272	264	139	81	100	170	1	1	139240254	388	-5.69	1.71	12	0.34	-49.00	163.00	513	20241118	-45.61	225	20241112	24.00	391	-28.64	20250226	254	9.84	20250217	513	-45.61	20241118	225	24.00	20241112	Y	208640	100	139 억	1522383	N	N	23771	N	N
43	20250401	150833	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	277	6	2	2.21	117851315	427105	149.64	271	284	269	352	190	271	275.93	1.09	64398	278	274	270	266	262	272	264	139	81	100	170	1	1	139240254	386	-5.65	1.70	12	0.31	-49.00	163.00	513	20241118	-46.00	225	20241112	23.11	391	-29.16	20250226	254	9.06	20250217	513	-46.00	20241118	225	23.11	20241112	Y	208640	100	139 억	1522383	N	N	23771	N	N
44	20250401	140833	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	276	5	2	1.85	106184424	384848	134.83	271	284	269	352	190	271	275.91	1.09	59871	278	274	270	266	262	272	264	139	81	100	170	1	1	139240254	384	-5.63	1.69	12	0.28	-49.00	163.00	513	20241118	-46.20	225	20241112	22.67	391	-29.41	20250226	254	8.66	20250217	513	-46.20	20241118	225	22.67	20241112	Y	208640	100	139 억	1522383	N	N	23771	N	N
45	20250401	130834	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	278	7	2	2.58	94152045	341545	119.66	271	284	269	352	190	271	275.67	1.09	60889	278	274	270	266	262	272	264	139	81	100	170	1	1	139240254	387	-5.67	1.71	12	0.25	-49.00	163.00	513	20241118	-45.81	225	20241112	23.56	391	-28.90	20250226	254	9.45	20250217	513	-45.81	20241118	225	23.56	20241112	Y	208640	100	139 억	1522383	N	N	23771	N	N
46	20250401	120834	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	277	6	2	2.21	71793438	261431	91.59	271	284	269	352	190	271	274.62	1.09	77031	278	274	270	266	262	272	264	139	81	100	170	1	1	139240254	386	-5.65	1.70	12	0.19	-49.00	163.00	513	20241118	-46.00	225	20241112	23.11	391	-29.16	20250226	254	9.06	20250217	513	-46.00	20241118	225	23.11	20241112	Y	208640	100	139 억	1522383	N	N	23771	N	N
47	20250401	110820	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	276	5	2	1.85	39603257	144961	50.79	271	276	269	352	190	271	273.20	1.09	34827	278	274	270	266	262	272	264	139	81	100	170	1	1	139240254	384	-5.63	1.69	12	0.10	-49.00	163.00	513	20241118	-46.20	225	20241112	22.67	391	-29.41	20250226	254	8.66	20250217	513	-46.20	20241118	225	22.67	20241112	Y	208640	100	139 억	1522383	N	N	23771	N	N
48	20250401	100821	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	274	3	2	1.11	18405771	67720	23.73	271	275	269	352	190	271	271.79	1.09	-1350	278	274	270	266	262	272	264	139	81	100	170	1	1	139240254	382	-5.59	1.68	12	0.05	-49.00	163.00	513	20241118	-46.59	225	20241112	21.78	391	-29.92	20250226	254	7.87	20250217	513	-46.59	20241118	225	21.78	20241112	Y	208640	100	139 억	1522383	N	N	23771	N	N
49	20250401	090822	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	271	0	3	0.00	6311217	23273	8.15	271	275	270	352	190	271	271.18	1.09	401	278	274	270	266	262	272	264	139	81	100	170	1	1	139240254	377	-5.53	1.66	12	0.02	-49.00	163.00	513	20241118	-47.17	225	20241112	20.44	391	-30.69	20250226	254	6.69	20250217	513	-47.17	20241118	225	20.44	20241112	Y	208640	100	139 억	1522383	N	N	23771	N	N

20 KiB Raw Blame History

20 KiB

Raw Blame History