KissMeData/216050/price/prices-20250401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened a2652a8958 Update 2025-04-08 2981 top30,price

2025-04-08 18:02:05 +09:00

21 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	shortOverheated
2	20250408	160901	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6480	-40	5	-0.61	220920260	33983	65.77	6570	6620	6400	8470	4570	6520	6501.06	2.93	3879	6946	6732	6576	6362	6206	6655	6285	64	1950	500	4560	10	1	12843222	832	8.55	0.60	12	0.26	758.00	10775.00	10320	20240327	-37.21	6020	20240806	7.64	7760	-16.49	20250218	6400	1.25	20250408	10010	-35.26	20240408	6020	7.64	20240806	1.57	Y	216050	500	64 억	376200	N	N	0	N	N
3	20250408	150908	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6440	-80	5	-1.23	152626700	23361	45.21	6570	6620	6440	8470	4570	6520	6533.40	2.93	1565	6946	6732	6576	6362	6206	6655	6285	64	1950	500	4560	10	1	12843222	827	8.50	0.60	12	0.18	758.00	10775.00	10320	20240327	-37.60	6020	20240806	6.98	7760	-17.01	20250218	6420	0.31	20250407	10010	-35.66	20240408	6020	6.98	20240806	1.57	Y	216050	500	64 억	376200	N	N	0	N	N
4	20250408	140905	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6490	-30	5	-0.46	131844100	20140	38.98	6570	6620	6460	8470	4570	6520	6546.38	2.93	1396	6946	6732	6576	6362	6206	6655	6285	64	1950	500	4560	10	1	12843222	834	8.56	0.60	12	0.16	758.00	10775.00	10320	20240327	-37.11	6020	20240806	7.81	7760	-16.37	20250218	6420	1.09	20250407	10010	-35.16	20240408	6020	7.81	20240806	1.57	Y	216050	500	64 억	376200	N	N	0	N	N
5	20250408	130902	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6500	-20	5	-0.31	107354900	16360	31.66	6570	6620	6500	8470	4570	6520	6562.04	2.93	1884	6946	6732	6576	6362	6206	6655	6285	64	1950	500	4560	10	1	12843222	835	8.58	0.60	12	0.13	758.00	10775.00	10320	20240327	-37.02	6020	20240806	7.97	7760	-16.24	20250218	6420	1.25	20250407	10010	-35.06	20240408	6020	7.97	20240806	1.57	Y	216050	500	64 억	376200	N	N	0	N	N
6	20250408	120907	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6590	70	2	1.07	91825720	13984	27.06	6570	6620	6500	8470	4570	6520	6566.48	2.93	3836	6946	6732	6576	6362	6206	6655	6285	64	1950	500	4560	10	1	12843222	846	8.69	0.61	12	0.11	758.00	10775.00	10320	20240327	-36.14	6020	20240806	9.47	7760	-15.08	20250218	6420	2.65	20250407	10010	-34.17	20240408	6020	9.47	20240806	1.57	Y	216050	500	64 억	376200	N	N	0	N	N
7	20250408	110904	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6590	70	2	1.07	52209570	7954	15.39	6570	6620	6500	8470	4570	6520	6563.94	2.93	965	6946	6732	6576	6362	6206	6655	6285	64	1950	500	4560	10	1	12843222	846	8.69	0.61	12	0.06	758.00	10775.00	10320	20240327	-36.14	6020	20240806	9.47	7760	-15.08	20250218	6420	2.65	20250407	10010	-34.17	20240408	6020	9.47	20240806	1.57	Y	216050	500	64 억	376200	N	N	0	N	N
8	20250408	100905	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6530	10	2	0.15	25343550	3863	7.48	6570	6620	6500	8470	4570	6520	6560.59	2.93	-895	6946	6732	6576	6362	6206	6655	6285	64	1950	500	4560	10	1	12843222	839	8.61	0.61	12	0.03	758.00	10775.00	10320	20240327	-36.72	6020	20240806	8.47	7760	-15.85	20250218	6420	1.71	20250407	10010	-34.77	20240408	6020	8.47	20240806	1.57	Y	216050	500	64 억	376200	N	N	0	N	N
9	20250408	090908	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6570	50	2	0.77	8826990	1343	2.60	6570	6580	6570	8470	4570	6520	6572.59	2.93	-757	6946	6732	6576	6362	6206	6655	6285	64	1950	500	4560	10	1	12843222	844	8.67	0.61	12	0.01	758.00	10775.00	10320	20240327	-36.34	6020	20240806	9.14	7760	-15.34	20250218	6420	2.34	20250407	10010	-34.37	20240408	6020	9.14	20240806	1.57	Y	216050	500	64 억	376200	N	N	0	N	N
10	20250407	160856	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6520	-300	5	-4.40	336694640	51668	285.57	6790	6790	6420	8860	4780	6820	6514.69	2.89	-11818	7013	6916	6803	6706	6593	6965	6755	64	2040	500	4770	10	1	12843222	837	8.60	0.61	12	0.40	758.00	10775.00	10320	20240327	-36.82	6020	20240806	8.31	7760	-15.98	20250218	6420	1.56	20250407	10010	-34.87	20240408	6020	8.31	20240806	1.58	Y	216050	500	64 억	371013	N	N	0	N	N
11	20250407	150902	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6490	-330	5	-4.84	284266850	43548	240.69	6790	6790	6470	8860	4780	6820	6525.64	2.89	-11849	7013	6916	6803	6706	6593	6965	6755	64	2040	500	4770	10	1	12843222	834	8.56	0.60	12	0.34	758.00	10775.00	10320	20240327	-37.11	6020	20240806	7.81	7760	-16.37	20250218	6470	0.31	20250407	10010	-35.16	20240408	6020	7.81	20240806	1.58	Y	216050	500	64 억	371013	N	N	0	N	N
12	20250407	140858	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6480	-340	5	-4.99	235159620	35973	198.82	6790	6790	6470	8860	4780	6820	6534.74	2.89	-11527	7013	6916	6803	6706	6593	6965	6755	64	2040	500	4770	10	1	12843222	832	8.55	0.60	12	0.28	758.00	10775.00	10320	20240327	-37.21	6020	20240806	7.64	7760	-16.49	20250218	6470	0.15	20250407	10010	-35.26	20240408	6020	7.64	20240806	1.58	Y	216050	500	64 억	371013	N	N	0	N	N
13	20250407	130858	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6500	-320	5	-4.69	207413250	31699	175.20	6790	6790	6470	8860	4780	6820	6540.57	2.89	-10494	7013	6916	6803	6706	6593	6965	6755	64	2040	500	4770	10	1	12843222	835	8.58	0.60	12	0.25	758.00	10775.00	10320	20240327	-37.02	6020	20240806	7.97	7760	-16.24	20250218	6470	0.46	20250407	10010	-35.06	20240408	6020	7.97	20240806	1.58	Y	216050	500	64 억	371013	N	N	0	N	N
14	20250407	120857	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6580	-240	5	-3.52	183839980	28083	155.21	6790	6790	6470	8860	4780	6820	6543.35	2.89	-9748	7013	6916	6803	6706	6593	6965	6755	64	2040	500	4770	10	1	12843222	845	8.68	0.61	12	0.22	758.00	10775.00	10320	20240327	-36.24	6020	20240806	9.30	7760	-15.21	20250218	6470	1.70	20250407	10010	-34.27	20240408	6020	9.30	20240806	1.58	Y	216050	500	64 억	371013	N	N	0	N	N
15	20250407	110858	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6570	-250	5	-3.67	171768390	26240	145.03	6790	6790	6470	8860	4780	6820	6542.88	2.89	-9484	7013	6916	6803	6706	6593	6965	6755	64	2040	500	4770	10	1	12843222	844	8.67	0.61	12	0.20	758.00	10775.00	10320	20240327	-36.34	6020	20240806	9.14	7760	-15.34	20250218	6470	1.55	20250407	10010	-34.37	20240408	6020	9.14	20240806	1.58	Y	216050	500	64 억	371013	N	N	0	N	N
16	20250407	100858	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6490	-330	5	-4.84	153515440	23449	129.60	6790	6790	6470	8860	4780	6820	6543.24	2.89	-10121	7013	6916	6803	6706	6593	6965	6755	64	2040	500	4770	10	1	12843222	834	8.56	0.60	12	0.18	758.00	10775.00	10320	20240327	-37.11	6020	20240806	7.81	7760	-16.37	20250218	6470	0.31	20250407	10010	-35.16	20240408	6020	7.81	20240806	1.58	Y	216050	500	64 억	371013	N	N	0	N	N
17	20250407	090900	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6580	-240	5	-3.52	49562200	7504	41.47	6790	6790	6530	8860	4780	6820	6595.81	2.89	-2390	7013	6916	6803	6706	6593	6965	6755	64	2040	500	4770	10	1	12843222	845	8.68	0.61	12	0.06	758.00	10775.00	10320	20240327	-36.24	6020	20240806	9.30	7760	-15.21	20250218	6530	0.77	20250407	10010	-34.27	20240408	6020	9.30	20240806	1.58	Y	216050	500	64 억	371013	N	N	0	N	N
18	20250404	160855	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6820	-10	5	-0.15	122715190	18088	64.64	6700	6900	6690	8870	4790	6830	6784.34	2.86	4070	6956	6892	6796	6732	6636	6925	6765	64	2040	500	4780	10	1	12843222	876	9.00	0.63	12	0.14	758.00	10775.00	10320	20240327	-33.91	6020	20240806	13.29	7760	-12.11	20250218	6690	1.94	20250404	10100	-32.48	20240404	6020	13.29	20240806	1.64	Y	216050	500	64 억	366940	N	N	281	N	N
19	20250404	150904	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6850	20	2	0.29	107548560	15865	56.70	6700	6900	6690	8870	4790	6830	6778.98	2.86	4337	6956	6892	6796	6732	6636	6925	6765	64	2040	500	4780	10	1	12843222	880	9.04	0.64	12	0.12	758.00	10775.00	10320	20240327	-33.62	6020	20240806	13.79	7760	-11.73	20250218	6690	2.39	20250404	10100	-32.18	20240404	6020	13.79	20240806	1.64	Y	216050	500	64 억	366940	N	N	281	N	N
20	20250404	140906	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6850	20	2	0.29	102530620	15124	54.05	6700	6900	6690	8870	4790	6830	6779.33	2.86	4348	6956	6892	6796	6732	6636	6925	6765	64	2040	500	4780	10	1	12843222	880	9.04	0.64	12	0.12	758.00	10775.00	10320	20240327	-33.62	6020	20240806	13.79	7760	-11.73	20250218	6690	2.39	20250404	10100	-32.18	20240404	6020	13.79	20240806	1.64	Y	216050	500	64 억	366940	N	N	281	N	N
21	20250404	130904	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6790	-40	5	-0.59	94886500	13992	50.01	6700	6900	6690	8870	4790	6830	6781.48	2.86	4470	6956	6892	6796	6732	6636	6925	6765	64	2040	500	4780	10	1	12843222	872	8.96	0.63	12	0.11	758.00	10775.00	10320	20240327	-34.21	6020	20240806	12.79	7760	-12.50	20250218	6690	1.49	20250404	10100	-32.77	20240404	6020	12.79	20240806	1.64	Y	216050	500	64 억	366940	N	N	281	N	N
22	20250404	120858	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6800	-30	5	-0.44	50317100	7372	26.35	6700	6900	6700	8870	4790	6830	6825.43	2.86	2828	6956	6892	6796	6732	6636	6925	6765	64	2040	500	4780	10	1	12843222	873	8.97	0.63	12	0.06	758.00	10775.00	10320	20240327	-34.11	6020	20240806	12.96	7760	-12.37	20250218	6700	1.49	20250404	10100	-32.67	20240404	6020	12.96	20240806	1.64	Y	216050	500	64 억	366940	N	N	281	N	N
23	20250404	110901	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6810	-20	5	-0.29	9333350	1379	4.93	6700	6860	6700	8870	4790	6830	6768.20	2.86	-269	6956	6892	6796	6732	6636	6925	6765	64	2040	500	4780	10	1	12843222	875	8.98	0.63	12	0.01	758.00	10775.00	10320	20240327	-34.01	6020	20240806	13.12	7760	-12.24	20250218	6700	1.64	20250404	10100	-32.57	20240404	6020	13.12	20240806	1.64	Y	216050	500	64 억	366940	N	N	281	N	N
24	20250404	100901	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6850	20	2	0.29	6871910	1017	3.63	6700	6860	6700	8870	4790	6830	6757.04	2.86	5	6956	6892	6796	6732	6636	6925	6765	64	2040	500	4780	10	1	12843222	880	9.04	0.64	12	0.01	758.00	10775.00	10320	20240327	-33.62	6020	20240806	13.79	7760	-11.73	20250218	6700	2.24	20250404	10100	-32.18	20240404	6020	13.79	20240806	1.64	Y	216050	500	64 억	366940	N	N	281	N	N
25	20250404	090905	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6780	-50	5	-0.73	3397940	505	1.80	6700	6820	6700	8870	4790	6830	6728.59	2.86	-60	6956	6892	6796	6732	6636	6925	6765	64	2040	500	4780	10	1	12843222	871	8.94	0.63	12	0.00	758.00	10775.00	10320	20240327	-34.30	6020	20240806	12.62	7760	-12.63	20250218	6700	1.19	20250404	10100	-32.87	20240404	6020	12.62	20240806	1.64	Y	216050	500	64 억	366940	N	N	281	N	N
26	20250403	160847	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6830	10	2	0.15	189945640	27980	116.66	6750	6860	6700	8860	4780	6820	6788.62	2.85	434	7100	6960	6860	6720	6620	6910	6670	64	2040	500	4770	10	1	12843222	877	9.01	0.63	12	0.22	758.00	10775.00	10320	20240327	-33.82	6020	20240806	13.46	7760	-11.98	20250218	6700	1.94	20250403	10120	-32.51	20240403	6020	13.46	20240806	1.68	Y	216050	500	64 억	366506	N	N	281	N	N
27	20250403	150855	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6800	-20	5	-0.29	184973170	27251	113.62	6750	6860	6700	8860	4780	6820	6787.76	2.85	644	7100	6960	6860	6720	6620	6910	6670	64	2040	500	4770	10	1	12843222	873	8.97	0.63	12	0.21	758.00	10775.00	10320	20240327	-34.11	6020	20240806	12.96	7760	-12.37	20250218	6700	1.49	20250403	10120	-32.81	20240403	6020	12.96	20240806	1.68	Y	216050	500	64 억	366506	N	N	0	N	N
28	20250403	140854	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6830	10	2	0.15	166708650	24564	102.42	6750	6860	6700	8860	4780	6820	6786.71	2.85	633	7100	6960	6860	6720	6620	6910	6670	64	2040	500	4770	10	1	12843222	877	9.01	0.63	12	0.19	758.00	10775.00	10320	20240327	-33.82	6020	20240806	13.46	7760	-11.98	20250218	6700	1.94	20250403	10120	-32.51	20240403	6020	13.46	20240806	1.68	Y	216050	500	64 억	366506	N	N	0	N	N
29	20250403	130853	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6820	0	3	0.00	111243610	16411	68.42	6750	6860	6700	8860	4780	6820	6778.60	2.85	322	7100	6960	6860	6720	6620	6910	6670	64	2040	500	4770	10	1	12843222	876	9.00	0.63	12	0.13	758.00	10775.00	10320	20240327	-33.91	6020	20240806	13.29	7760	-12.11	20250218	6700	1.79	20250403	10120	-32.61	20240403	6020	13.29	20240806	1.68	Y	216050	500	64 억	366506	N	N	0	N	N
30	20250403	120850	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6860	40	2	0.59	85502120	12651	52.75	6750	6860	6700	8860	4780	6820	6758.53	2.85	326	7100	6960	6860	6720	6620	6910	6670	64	2040	500	4770	10	1	12843222	881	9.05	0.64	12	0.10	758.00	10775.00	10320	20240327	-33.53	6020	20240806	13.95	7760	-11.60	20250218	6700	2.39	20250403	10120	-32.21	20240403	6020	13.95	20240806	1.68	Y	216050	500	64 억	366506	N	N	0	N	N
31	20250403	110854	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6810	-10	5	-0.15	78552540	11632	48.50	6750	6860	6700	8860	4780	6820	6753.14	2.85	-317	7100	6960	6860	6720	6620	6910	6670	64	2040	500	4770	10	1	12843222	875	8.98	0.63	12	0.09	758.00	10775.00	10320	20240327	-34.01	6020	20240806	13.12	7760	-12.24	20250218	6700	1.64	20250403	10120	-32.71	20240403	6020	13.12	20240806	1.68	Y	216050	500	64 억	366506	N	N	0	N	N
32	20250403	100854	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6770	-50	5	-0.73	60407340	8945	37.30	6750	6860	6700	8860	4780	6820	6753.20	2.85	-323	7100	6960	6860	6720	6620	6910	6670	64	2040	500	4770	10	1	12843222	869	8.93	0.63	12	0.07	758.00	10775.00	10320	20240327	-34.40	6020	20240806	12.46	7760	-12.76	20250218	6700	1.04	20250403	10120	-33.10	20240403	6020	12.46	20240806	1.68	Y	216050	500	64 억	366506	N	N	0	N	N
33	20250403	090856	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6720	-100	5	-1.47	17108810	2543	10.60	6750	6760	6700	8860	4780	6820	6727.81	2.85	557	7100	6960	6860	6720	6620	6910	6670	64	2040	500	4770	10	1	12843222	863	8.87	0.62	12	0.02	758.00	10775.00	10320	20240327	-34.88	6020	20240806	11.63	7760	-13.40	20250218	6700	0.30	20250403	10120	-33.60	20240403	6020	11.63	20240806	1.68	Y	216050	500	64 억	366506	N	N	0	N	N
34	20250402	160834	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6820	-90	5	-1.30	163326360	23967	129.71	6910	7000	6760	8980	4840	6910	6814.64	2.89	-4485	7143	7026	6893	6776	6643	6960	6710	64	2070	500	4830	10	1	12843222	876	9.00	0.63	12	0.19	758.00	10775.00	10320	20240327	-33.91	6020	20240806	13.29	7760	-12.11	20250218	6730	1.34	20250331	10140	-32.74	20240402	6020	13.29	20240806	1.69	Y	216050	500	64 억	370991	N	N	0	N	N
35	20250402	150835	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6790	-120	5	-1.74	156782530	23006	124.51	6910	7000	6760	8980	4840	6910	6814.85	2.89	-4156	7143	7026	6893	6776	6643	6960	6710	64	2070	500	4830	10	1	12843222	872	8.96	0.63	12	0.18	758.00	10775.00	10320	20240327	-34.21	6020	20240806	12.79	7760	-12.50	20250218	6730	0.89	20250331	10140	-33.04	20240402	6020	12.79	20240806	1.69	Y	216050	500	64 억	370991	N	N	0	N	N
36	20250402	140838	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6780	-130	5	-1.88	146950200	21554	116.65	6910	7000	6770	8980	4840	6910	6817.77	2.89	-3927	7143	7026	6893	6776	6643	6960	6710	64	2070	500	4830	10	1	12843222	871	8.94	0.63	12	0.17	758.00	10775.00	10320	20240327	-34.30	6020	20240806	12.62	7760	-12.63	20250218	6730	0.74	20250331	10140	-33.14	20240402	6020	12.62	20240806	1.69	Y	216050	500	64 억	370991	N	N	0	N	N
37	20250402	130840	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6840	-70	5	-1.01	111738490	16367	88.58	6910	7000	6770	8980	4840	6910	6827.06	2.89	-671	7143	7026	6893	6776	6643	6960	6710	64	2070	500	4830	10	1	12843222	878	9.02	0.63	12	0.13	758.00	10775.00	10320	20240327	-33.72	6020	20240806	13.62	7760	-11.86	20250218	6730	1.63	20250331	10140	-32.54	20240402	6020	13.62	20240806	1.69	Y	216050	500	64 억	370991	N	N	0	N	N
38	20250402	120838	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6840	-70	5	-1.01	94715700	13873	75.08	6910	7000	6770	8980	4840	6910	6827.34	2.89	-1021	7143	7026	6893	6776	6643	6960	6710	64	2070	500	4830	10	1	12843222	878	9.02	0.63	12	0.11	758.00	10775.00	10320	20240327	-33.72	6020	20240806	13.62	7760	-11.86	20250218	6730	1.63	20250331	10140	-32.54	20240402	6020	13.62	20240806	1.69	Y	216050	500	64 억	370991	N	N	0	N	N
39	20250402	110837	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6850	-60	5	-0.87	85361240	12506	67.68	6910	7000	6770	8980	4840	6910	6825.62	2.89	-576	7143	7026	6893	6776	6643	6960	6710	64	2070	500	4830	10	1	12843222	880	9.04	0.64	12	0.10	758.00	10775.00	10320	20240327	-33.62	6020	20240806	13.79	7760	-11.73	20250218	6730	1.78	20250331	10140	-32.45	20240402	6020	13.79	20240806	1.69	Y	216050	500	64 억	370991	N	N	0	N	N
40	20250402	100836	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6820	-90	5	-1.30	30874670	4506	24.39	6910	7000	6770	8980	4840	6910	6851.90	2.89	-1402	7143	7026	6893	6776	6643	6960	6710	64	2070	500	4830	10	1	12843222	876	9.00	0.63	12	0.04	758.00	10775.00	10320	20240327	-33.91	6020	20240806	13.29	7760	-12.11	20250218	6730	1.34	20250331	10140	-32.74	20240402	6020	13.29	20240806	1.69	Y	216050	500	64 억	370991	N	N	0	N	N
41	20250402	090844	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6860	-50	5	-0.72	10609100	1540	8.33	6910	7000	6770	8980	4840	6910	6889.03	2.89	410	7143	7026	6893	6776	6643	6960	6710	64	2070	500	4830	10	1	12843222	881	9.05	0.64	12	0.01	758.00	10775.00	10320	20240327	-33.53	6020	20240806	13.95	7760	-11.60	20250218	6730	1.93	20250331	10140	-32.35	20240402	6020	13.95	20240806	1.69	Y	216050	500	64 억	370991	N	N	0	N	N
42	20250401	160844	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6910	10	2	0.14	127236850	18469	42.70	6960	7010	6760	8970	4830	6900	6889.21	2.88	179	7213	7056	6893	6736	6573	6975	6655	64	2070	500	4830	10	1	12843222	887	9.12	0.64	12	0.14	758.00	10775.00	10320	20240327	-33.04	6020	20240806	14.78	7760	-10.95	20250218	6730	2.67	20250331	10140	-31.85	20240402	6020	14.78	20240806	1.74	Y	216050	500	64 억	370374	N	N	0	N	N
43	20250401	150842	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6960	60	2	0.87	118479290	17203	39.77	6960	7010	6760	8970	4830	6900	6887.13	2.88	270	7213	7056	6893	6736	6573	6975	6655	64	2070	500	4830	10	1	12843222	894	9.18	0.65	12	0.13	758.00	10775.00	10320	20240327	-32.56	6020	20240806	15.61	7760	-10.31	20250218	6730	3.42	20250331	10140	-31.36	20240402	6020	15.61	20240806	1.74	Y	216050	500	64 억	370374	N	N	0	N	N
44	20250401	140843	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6980	80	2	1.16	116107200	16863	38.98	6960	7010	6760	8970	4830	6900	6885.32	2.88	249	7213	7056	6893	6736	6573	6975	6655	64	2070	500	4830	10	1	12843222	896	9.21	0.65	12	0.13	758.00	10775.00	10320	20240327	-32.36	6020	20240806	15.95	7760	-10.05	20250218	6730	3.71	20250331	10140	-31.16	20240402	6020	15.95	20240806	1.74	Y	216050	500	64 억	370374	N	N	0	N	N
45	20250401	130843	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6940	40	2	0.58	94015850	13687	31.64	6960	6970	6760	8970	4830	6900	6868.99	2.88	214	7213	7056	6893	6736	6573	6975	6655	64	2070	500	4830	10	1	12843222	891	9.16	0.64	12	0.11	758.00	10775.00	10320	20240327	-32.75	6020	20240806	15.28	7760	-10.57	20250218	6730	3.12	20250331	10140	-31.56	20240402	6020	15.28	20240806	1.74	Y	216050	500	64 억	370374	N	N	0	N	N
46	20250401	120844	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6950	50	2	0.72	88930700	12953	29.94	6960	6970	6760	8970	4830	6900	6865.65	2.88	172	7213	7056	6893	6736	6573	6975	6655	64	2070	500	4830	10	1	12843222	893	9.17	0.65	12	0.10	758.00	10775.00	10320	20240327	-32.66	6020	20240806	15.45	7760	-10.44	20250218	6730	3.27	20250331	10140	-31.46	20240402	6020	15.45	20240806	1.74	Y	216050	500	64 억	370374	N	N	0	N	N
47	20250401	110830	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6970	70	2	1.01	88208890	12849	29.70	6960	6970	6760	8970	4830	6900	6865.04	2.88	149	7213	7056	6893	6736	6573	6975	6655	64	2070	500	4830	10	1	12843222	895	9.20	0.65	12	0.10	758.00	10775.00	10320	20240327	-32.46	6020	20240806	15.78	7760	-10.18	20250218	6730	3.57	20250331	10140	-31.26	20240402	6020	15.78	20240806	1.74	Y	216050	500	64 억	370374	N	N	0	N	N
48	20250401	100831	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6790	-110	5	-1.59	46134530	6711	15.51	6960	6960	6790	8970	4830	6900	6874.46	2.88	-1803	7213	7056	6893	6736	6573	6975	6655	64	2070	500	4830	10	1	12843222	872	8.96	0.63	12	0.05	758.00	10775.00	10320	20240327	-34.21	6020	20240806	12.79	7760	-12.50	20250218	6730	0.89	20250331	10140	-33.04	20240402	6020	12.79	20240806	1.74	Y	216050	500	64 억	370374	N	N	0	N	N
49	20250401	090832	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6930	30	2	0.43	15509460	2237	5.17	6960	6960	6860	8970	4830	6900	6933.15	2.88	-768	7213	7056	6893	6736	6573	6975	6655	64	2070	500	4830	10	1	12843222	890	9.14	0.64	12	0.02	758.00	10775.00	10320	20240327	-32.85	6020	20240806	15.12	7760	-10.70	20250218	6730	2.97	20250331	10140	-31.66	20240402	6020	15.12	20240806	1.74	Y	216050	500	64 억	370374	N	N	0	N	N

21 KiB Raw Blame History

21 KiB

Raw Blame History