KissMeData/291230/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	161012	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1503	8	2	0.54	86002553	56864	26.07	1499	1577	1494	1943	1047	1495	1512.56	0.94	14080	1577	1536	1514	1473	1451	1525	1462	44	448	100	1040	1	1	44095775	663	-375.75	2.20	12	0.13	-4.00	682.00	3365	20240520	-55.33	1492	20250407	0.74	2280	-34.08	20250107	1492	0.74	20250407	3365	-55.33	20240520	1492	0.74	20250407	1.97	Y	291230	100	44 억	412412	N	N	1007	N	N
3	20250408	151020	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1504	9	2	0.60	82118434	54270	24.88	1499	1577	1494	1943	1047	1495	1513.15	0.94	13887	1577	1536	1514	1473	1451	1525	1462	44	448	100	1040	1	1	44095775	663	-376.00	2.21	12	0.12	-4.00	682.00	3365	20240520	-55.30	1492	20250407	0.80	2280	-34.04	20250107	1492	0.80	20250407	3365	-55.30	20240520	1492	0.80	20250407	1.97	Y	291230	100	44 억	412412	N	N	13056	N	N
4	20250408	141017	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1501	6	2	0.40	71488176	47167	21.62	1499	1577	1498	1943	1047	1495	1515.64	0.94	11060	1577	1536	1514	1473	1451	1525	1462	44	448	100	1040	1	1	44095775	662	-375.25	2.20	12	0.11	-4.00	682.00	3365	20240520	-55.39	1492	20250407	0.60	2280	-34.17	20250107	1492	0.60	20250407	3365	-55.39	20240520	1492	0.60	20250407	1.97	Y	291230	100	44 억	412412	N	N	13056	N	N
5	20250408	131014	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1507	12	2	0.80	66201221	43648	20.01	1499	1577	1498	1943	1047	1495	1516.71	0.94	13654	1577	1536	1514	1473	1451	1525	1462	44	448	100	1040	1	1	44095775	665	-376.75	2.21	12	0.10	-4.00	682.00	3365	20240520	-55.22	1492	20250407	1.01	2280	-33.90	20250107	1492	1.01	20250407	3365	-55.22	20240520	1492	1.01	20250407	1.97	Y	291230	100	44 억	412412	N	N	13056	N	N
6	20250408	121019	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1512	17	2	1.14	58792381	38743	17.76	1499	1577	1498	1943	1047	1495	1517.50	0.94	14244	1577	1536	1514	1473	1451	1525	1462	44	448	100	1040	1	1	44095775	667	-378.00	2.22	12	0.09	-4.00	682.00	3365	20240520	-55.07	1492	20250407	1.34	2280	-33.68	20250107	1492	1.34	20250407	3365	-55.07	20240520	1492	1.34	20250407	1.97	Y	291230	100	44 억	412412	N	N	13056	N	N
7	20250408	111016	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1511	16	2	1.07	46138094	30436	13.95	1499	1577	1498	1943	1047	1495	1515.91	0.94	7639	1577	1536	1514	1473	1451	1525	1462	44	448	100	1040	1	1	44095775	666	-377.75	2.22	12	0.07	-4.00	682.00	3365	20240520	-55.10	1492	20250407	1.27	2280	-33.73	20250107	1492	1.27	20250407	3365	-55.10	20240520	1492	1.27	20250407	1.97	Y	291230	100	44 억	412412	N	N	13056	N	N
8	20250408	101017	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1508	13	2	0.87	11315732	7433	3.41	1499	1577	1499	1943	1047	1495	1522.36	0.94	693	1577	1536	1514	1473	1451	1525	1462	44	448	100	1040	1	1	44095775	665	-377.00	2.21	12	0.02	-4.00	682.00	3365	20240520	-55.19	1492	20250407	1.07	2280	-33.86	20250107	1492	1.07	20250407	3365	-55.19	20240520	1492	1.07	20250407	1.97	Y	291230	100	44 억	412412	N	N	13056	N	N
9	20250408	091020	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1522	27	2	1.81	3416502	2218	1.02	1499	1577	1499	1943	1047	1495	1540.35	0.94	-123	1577	1536	1514	1473	1451	1525	1462	44	448	100	1040	1	1	44095775	671	-380.50	2.23	12	0.01	-4.00	682.00	3365	20240520	-54.77	1492	20250407	2.01	2280	-33.25	20250107	1492	2.01	20250407	3365	-54.77	20240520	1492	2.01	20250407	1.97	Y	291230	100	44 억	412412	N	N	13056	N	N
10	20250407	161006	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	1495	-108	5	-6.74	327122149	216080	244.83	1540	1555	1492	2080	1123	1603	1513.90	1.10	-72333	1639	1620	1588	1569	1537	1630	1579	44	477	100	1120	1	1	44095775	659	-373.75	2.19	12	0.49	-4.00	682.00	3365	20240520	-55.57	1492	20250407	0.20	2280	-34.43	20250107	1492	0.20	20250407	3365	-55.57	20240520	1492	0.20	20250407	1.96	Y	291230	100	44 억	484508	N	N	13056	N	N
11	20250407	151013	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	1495	-108	5	-6.74	320449963	211617	239.77	1540	1555	1492	2080	1123	1603	1514.29	1.10	-71804	1639	1620	1588	1569	1537	1630	1579	44	477	100	1120	1	1	44095775	659	-373.75	2.19	12	0.48	-4.00	682.00	3365	20240520	-55.57	1492	20250407	0.20	2280	-34.43	20250107	1492	0.20	20250407	3365	-55.57	20240520	1492	0.20	20250407	1.96	Y	291230	100	44 억	484508	N	N	6407	N	N
12	20250407	141010	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	1493	-110	5	-6.86	296960839	195915	221.98	1540	1555	1492	2080	1123	1603	1515.76	1.10	-63280	1639	1620	1588	1569	1537	1630	1579	44	477	100	1120	1	1	44095775	658	-373.25	2.19	12	0.44	-4.00	682.00	3365	20240520	-55.63	1492	20250407	0.07	2280	-34.52	20250107	1492	0.07	20250407	3365	-55.63	20240520	1492	0.07	20250407	1.96	Y	291230	100	44 억	484508	N	N	6407	N	N
13	20250407	131008	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	1506	-97	5	-6.05	251739097	165727	187.78	1540	1555	1499	2080	1123	1603	1519.00	1.10	-43055	1639	1620	1588	1569	1537	1630	1579	44	477	100	1120	1	1	44095775	664	-376.50	2.21	12	0.38	-4.00	682.00	3365	20240520	-55.25	1499	20250407	0.47	2280	-33.95	20250107	1499	0.47	20250407	3365	-55.25	20240520	1499	0.47	20250407	1.96	Y	291230	100	44 억	484508	N	N	6407	N	N
14	20250407	121007	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	1502	-101	5	-6.30	248409329	163515	185.27	1540	1555	1499	2080	1123	1603	1519.18	1.10	-42022	1639	1620	1588	1569	1537	1630	1579	44	477	100	1120	1	1	44095775	662	-375.50	2.20	12	0.37	-4.00	682.00	3365	20240520	-55.36	1499	20250407	0.20	2280	-34.12	20250107	1499	0.20	20250407	3365	-55.36	20240520	1499	0.20	20250407	1.96	Y	291230	100	44 억	484508	N	N	6407	N	N
15	20250407	111009	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	1517	-86	5	-5.36	235721399	155075	175.71	1540	1555	1499	2080	1123	1603	1520.05	1.10	-42263	1639	1620	1588	1569	1537	1630	1579	44	477	100	1120	1	1	44095775	669	-379.25	2.22	12	0.35	-4.00	682.00	3365	20240520	-54.92	1499	20250407	1.20	2280	-33.46	20250107	1499	1.20	20250407	3365	-54.92	20240520	1499	1.20	20250407	1.96	Y	291230	100	44 억	484508	N	N	6407	N	N
16	20250407	101009	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	1504	-99	5	-6.18	197348852	129582	146.82	1540	1555	1499	2080	1123	1603	1522.97	1.10	-47746	1639	1620	1588	1569	1537	1630	1579	44	477	100	1120	1	1	44095775	663	-376.00	2.21	12	0.29	-4.00	682.00	3365	20240520	-55.30	1499	20250407	0.33	2280	-34.04	20250107	1499	0.33	20250407	3365	-55.30	20240520	1499	0.33	20250407	1.96	Y	291230	100	44 억	484508	N	N	6407	N	N
17	20250407	091010	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1531	-72	5	-4.49	64027597	41597	47.13	1540	1555	1531	2080	1123	1603	1539.24	1.10	4455	1639	1620	1588	1569	1537	1630	1579	44	477	100	1120	1	1	44095775	675	-382.75	2.24	12	0.09	-4.00	682.00	3365	20240520	-54.50	1521	20250403	0.66	2280	-32.85	20250107	1521	0.66	20250403	3365	-54.50	20240520	1521	0.66	20250403	1.96	Y	291230	100	44 억	484508	N	N	6407	N	N
18	20250404	161005	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1603	19	2	1.20	136007194	86455	99.62	1584	1607	1556	2055	1109	1584	1573.12	1.05	20990	1680	1631	1576	1527	1472	1656	1552	44	471	100	1100	1	1	44095775	707	-400.75	2.35	12	0.20	-4.00	682.00	3365	20240520	-52.36	1521	20250403	5.39	2280	-29.69	20250107	1521	5.39	20250403	3365	-52.36	20240520	1521	5.39	20250403	1.96	Y	291230	100	44 억	463752	N	N	6407	N	N
19	20250404	151015	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1594	10	2	0.63	132218716	84085	96.89	1584	1607	1556	2055	1109	1584	1572.44	1.05	20377	1680	1631	1576	1527	1472	1656	1552	44	471	100	1100	1	1	44095775	703	-398.50	2.34	12	0.19	-4.00	682.00	3365	20240520	-52.63	1521	20250403	4.80	2280	-30.09	20250107	1521	4.80	20250403	3365	-52.63	20240520	1521	4.80	20250403	1.96	Y	291230	100	44 억	463752	N	N	3532	N	N
20	20250404	141018	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1570	-14	5	-0.88	93495070	59362	68.40	1584	1607	1556	2055	1109	1584	1575.00	1.05	12126	1680	1631	1576	1527	1472	1656	1552	44	471	100	1100	1	1	44095775	692	-392.50	2.30	12	0.13	-4.00	682.00	3365	20240520	-53.34	1521	20250403	3.22	2280	-31.14	20250107	1521	3.22	20250403	3365	-53.34	20240520	1521	3.22	20250403	1.96	Y	291230	100	44 억	463752	N	N	3532	N	N
21	20250404	131016	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1576	-8	5	-0.51	77722870	49328	56.84	1584	1607	1556	2055	1109	1584	1575.63	1.05	18141	1680	1631	1576	1527	1472	1656	1552	44	471	100	1100	1	1	44095775	695	-394.00	2.31	12	0.11	-4.00	682.00	3365	20240520	-53.16	1521	20250403	3.62	2280	-30.88	20250107	1521	3.62	20250403	3365	-53.16	20240520	1521	3.62	20250403	1.96	Y	291230	100	44 억	463752	N	N	3532	N	N
22	20250404	121009	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1581	-3	5	-0.19	69160977	43881	50.56	1584	1607	1556	2055	1109	1584	1576.10	1.05	16999	1680	1631	1576	1527	1472	1656	1552	44	471	100	1100	1	1	44095775	697	-395.25	2.32	12	0.10	-4.00	682.00	3365	20240520	-53.02	1521	20250403	3.94	2280	-30.66	20250107	1521	3.94	20250403	3365	-53.02	20240520	1521	3.94	20250403	1.96	Y	291230	100	44 억	463752	N	N	3532	N	N
23	20250404	111014	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1589	5	2	0.32	53155543	33843	39.00	1584	1597	1556	2055	1109	1584	1570.65	1.05	13667	1680	1631	1576	1527	1472	1656	1552	44	471	100	1100	1	1	44095775	701	-397.25	2.33	12	0.08	-4.00	682.00	3365	20240520	-52.78	1521	20250403	4.47	2280	-30.31	20250107	1521	4.47	20250403	3365	-52.78	20240520	1521	4.47	20250403	1.96	Y	291230	100	44 억	463752	N	N	3532	N	N
24	20250404	101013	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1590	6	2	0.38	35137249	22424	25.84	1584	1590	1556	2055	1109	1584	1566.95	1.05	13253	1680	1631	1576	1527	1472	1656	1552	44	471	100	1100	1	1	44095775	701	-397.50	2.33	12	0.05	-4.00	682.00	3365	20240520	-52.75	1521	20250403	4.54	2280	-30.26	20250107	1521	4.54	20250403	3365	-52.75	20240520	1521	4.54	20250403	1.96	Y	291230	100	44 억	463752	N	N	3532	N	N
25	20250404	091018	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1585	1	2	0.06	1439607	909	1.05	1584	1588	1580	2055	1109	1584	1583.73	1.05	-193	1680	1631	1576	1527	1472	1656	1552	44	471	100	1100	1	1	44095775	699	-396.25	2.32	12	0.00	-4.00	682.00	3365	20240520	-52.90	1521	20250403	4.21	2280	-30.48	20250107	1521	4.21	20250403	3365	-52.90	20240520	1521	4.21	20250403	1.96	Y	291230	100	44 억	463752	N	N	3532	N	N
26	20250403	160956	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	1584	-21	5	-1.31	135306510	86427	147.14	1521	1625	1521	2085	1124	1605	1565.56	1.08	-14322	1670	1637	1608	1575	1546	1623	1561	44	480	100	1120	1	1	44095775	698	-396.00	2.32	12	0.20	-4.00	682.00	3365	20240520	-52.93	1521	20250403	4.14	2280	-30.53	20250107	1521	4.14	20250403	3365	-52.93	20240520	1521	4.14	20250403	1.99	Y	291230	100	44 억	477962	N	N	3532	N	N
27	20250403	151005	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	1571	-34	5	-2.12	129100468	82485	140.43	1521	1625	1521	2085	1124	1605	1565.14	1.08	-12963	1670	1637	1608	1575	1546	1623	1561	44	480	100	1120	1	1	44095775	693	-392.75	2.30	12	0.19	-4.00	682.00	3365	20240520	-53.31	1521	20250403	3.29	2280	-31.10	20250107	1521	3.29	20250403	3365	-53.31	20240520	1521	3.29	20250403	1.99	Y	291230	100	44 억	477962	N	N	3147	N	N
28	20250403	141004	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	1585	-20	5	-1.25	106435160	68090	115.92	1521	1625	1521	2085	1124	1605	1563.15	1.08	-6069	1670	1637	1608	1575	1546	1623	1561	44	480	100	1120	1	1	44095775	699	-396.25	2.32	12	0.15	-4.00	682.00	3365	20240520	-52.90	1521	20250403	4.21	2280	-30.48	20250107	1521	4.21	20250403	3365	-52.90	20240520	1521	4.21	20250403	1.99	Y	291230	100	44 억	477962	N	N	3147	N	N
29	20250403	131003	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	1586	-19	5	-1.18	101698620	65092	110.82	1521	1625	1521	2085	1124	1605	1562.38	1.08	-3486	1670	1637	1608	1575	1546	1623	1561	44	480	100	1120	1	1	44095775	699	-396.50	2.33	12	0.15	-4.00	682.00	3365	20240520	-52.87	1521	20250403	4.27	2280	-30.44	20250107	1521	4.27	20250403	3365	-52.87	20240520	1521	4.27	20250403	1.99	Y	291230	100	44 억	477962	N	N	3147	N	N
30	20250403	121000	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	1588	-17	5	-1.06	98661516	63167	107.54	1521	1625	1521	2085	1124	1605	1561.92	1.08	-3395	1670	1637	1608	1575	1546	1623	1561	44	480	100	1120	1	1	44095775	700	-397.00	2.33	12	0.14	-4.00	682.00	3365	20240520	-52.81	1521	20250403	4.40	2280	-30.35	20250107	1521	4.40	20250403	3365	-52.81	20240520	1521	4.40	20250403	1.99	Y	291230	100	44 억	477962	N	N	3147	N	N
31	20250403	111004	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	1588	-17	5	-1.06	97096961	62182	105.87	1521	1625	1521	2085	1124	1605	1561.50	1.08	-2849	1670	1637	1608	1575	1546	1623	1561	44	480	100	1120	1	1	44095775	700	-397.00	2.33	12	0.14	-4.00	682.00	3365	20240520	-52.81	1521	20250403	4.40	2280	-30.35	20250107	1521	4.40	20250403	3365	-52.81	20240520	1521	4.40	20250403	1.99	Y	291230	100	44 억	477962	N	N	3147	N	N
32	20250403	101005	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	1586	-19	5	-1.18	70642556	45450	77.38	1521	1625	1521	2085	1124	1605	1554.29	1.08	-5597	1670	1637	1608	1575	1546	1623	1561	44	480	100	1120	1	1	44095775	699	-396.50	2.33	12	0.10	-4.00	682.00	3365	20240520	-52.87	1521	20250403	4.27	2280	-30.44	20250107	1521	4.27	20250403	3365	-52.87	20240520	1521	4.27	20250403	1.99	Y	291230	100	44 억	477962	N	N	3147	N	N
33	20250403	091007	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	1620	15	2	0.93	52862109	34221	58.26	1521	1625	1521	2085	1124	1605	1544.73	1.08	-2726	1670	1637	1608	1575	1546	1623	1561	44	480	100	1120	1	1	44095775	714	-405.00	2.38	12	0.08	-4.00	682.00	3365	20240520	-51.86	1521	20250403	6.51	2280	-28.95	20250107	1521	6.51	20250403	3365	-51.86	20240520	1521	6.51	20250403	1.99	Y	291230	100	44 억	477962	N	N	3147	N	N
34	20250402	160943	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1605	0	3	0.00	93819449	58734	85.75	1617	1641	1579	2085	1124	1605	1597.36	1.13	-20103	1664	1634	1604	1574	1544	1649	1589	44	480	100	1120	1	1	44095775	708	-401.25	2.35	12	0.13	-4.00	682.00	3365	20240520	-52.30	1569	20250331	2.29	2280	-29.61	20250107	1569	2.29	20250331	3365	-52.30	20240520	1569	2.29	20250331	2.02	Y	291230	100	44 억	498065	N	N	3147	N	N
35	20250402	150944	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1595	-10	5	-0.62	88977367	55717	81.34	1617	1641	1579	2085	1124	1605	1596.95	1.13	-19568	1664	1634	1604	1574	1544	1649	1589	44	480	100	1120	1	1	44095775	703	-398.75	2.34	12	0.13	-4.00	682.00	3365	20240520	-52.60	1569	20250331	1.66	2280	-30.04	20250107	1569	1.66	20250331	3365	-52.60	20240520	1569	1.66	20250331	2.02	Y	291230	100	44 억	498065	N	N	136	N	N
36	20250402	140946	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1600	-5	5	-0.31	82808508	51851	75.70	1617	1641	1579	2085	1124	1605	1597.05	1.13	-18107	1664	1634	1604	1574	1544	1649	1589	44	480	100	1120	1	1	44095775	706	-400.00	2.35	12	0.12	-4.00	682.00	3365	20240520	-52.45	1569	20250331	1.98	2280	-29.82	20250107	1569	1.98	20250331	3365	-52.45	20240520	1569	1.98	20250331	2.02	Y	291230	100	44 억	498065	N	N	136	N	N
37	20250402	130946	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1607	2	2	0.12	75407299	47210	68.92	1617	1641	1579	2085	1124	1605	1597.27	1.13	-19656	1664	1634	1604	1574	1544	1649	1589	44	480	100	1120	1	1	44095775	709	-401.75	2.36	12	0.11	-4.00	682.00	3365	20240520	-52.24	1569	20250331	2.42	2280	-29.52	20250107	1569	2.42	20250331	3365	-52.24	20240520	1569	2.42	20250331	2.02	Y	291230	100	44 억	498065	N	N	136	N	N
38	20250402	120944	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1609	4	2	0.25	69376944	43461	63.45	1617	1641	1579	2085	1124	1605	1596.30	1.13	-19278	1664	1634	1604	1574	1544	1649	1589	44	480	100	1120	1	1	44095775	710	-402.25	2.36	12	0.10	-4.00	682.00	3365	20240520	-52.18	1569	20250331	2.55	2280	-29.43	20250107	1569	2.55	20250331	3365	-52.18	20240520	1569	2.55	20250331	2.02	Y	291230	100	44 억	498065	N	N	136	N	N
39	20250402	110947	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1605	0	3	0.00	61949915	38822	56.68	1617	1641	1579	2085	1124	1605	1595.74	1.13	-18557	1664	1634	1604	1574	1544	1649	1589	44	480	100	1120	1	1	44095775	708	-401.25	2.35	12	0.09	-4.00	682.00	3365	20240520	-52.30	1569	20250331	2.29	2280	-29.61	20250107	1569	2.29	20250331	3365	-52.30	20240520	1569	2.29	20250331	2.02	Y	291230	100	44 억	498065	N	N	136	N	N
40	20250402	100944	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1582	-23	5	-1.43	40252083	25188	36.77	1617	1641	1582	2085	1124	1605	1598.07	1.13	-13782	1664	1634	1604	1574	1544	1649	1589	44	480	100	1120	1	1	44095775	698	-395.50	2.32	12	0.06	-4.00	682.00	3365	20240520	-52.99	1569	20250331	0.83	2280	-30.61	20250107	1569	0.83	20250331	3365	-52.99	20240520	1569	0.83	20250331	2.02	Y	291230	100	44 억	498065	N	N	136	N	N
41	20250402	090952	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1608	3	2	0.19	8274376	5093	7.44	1617	1641	1608	2085	1124	1605	1624.66	1.13	-2460	1664	1634	1604	1574	1544	1649	1589	44	480	100	1120	1	1	44095775	709	-402.00	2.36	12	0.01	-4.00	682.00	3365	20240520	-52.21	1569	20250331	2.49	2280	-29.47	20250107	1569	2.49	20250331	3365	-52.21	20240520	1569	2.49	20250331	2.02	Y	291230	100	44 억	498065	N	N	136	N	N
42	20250401	160953	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1605	31	2	1.97	109607773	67981	56.47	1574	1634	1574	2045	1102	1574	1612.33	1.06	27328	1630	1601	1585	1556	1540	1594	1549	44	471	100	1100	1	1	44095775	708	-401.25	2.35	12	0.15	-4.00	682.00	3365	20240520	-52.30	1569	20250331	2.29	2280	-29.61	20250107	1569	2.29	20250331	3365	-52.30	20240520	1569	2.29	20250331	2.10	Y	291230	100	44 억	467425	N	N	136	N	N
43	20250401	150951	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1614	40	2	2.54	104060055	64531	53.61	1574	1634	1574	2045	1102	1574	1612.56	1.06	27439	1630	1601	1585	1556	1540	1594	1549	44	471	100	1100	1	1	44095775	712	-403.50	2.37	12	0.15	-4.00	682.00	3365	20240520	-52.04	1569	20250331	2.87	2280	-29.21	20250107	1569	2.87	20250331	3365	-52.04	20240520	1569	2.87	20250331	2.10	Y	291230	100	44 억	467425	N	N	1530	N	N
44	20250401	140951	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1619	45	2	2.86	97210248	60288	50.08	1574	1634	1574	2045	1102	1574	1612.43	1.06	27487	1630	1601	1585	1556	1540	1594	1549	44	471	100	1100	1	1	44095775	714	-404.75	2.37	12	0.14	-4.00	682.00	3365	20240520	-51.89	1569	20250331	3.19	2280	-28.99	20250107	1569	3.19	20250331	3365	-51.89	20240520	1569	3.19	20250331	2.10	Y	291230	100	44 억	467425	N	N	1530	N	N
45	20250401	130952	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1615	41	2	2.60	83729320	51948	43.16	1574	1634	1574	2045	1102	1574	1611.79	1.06	20516	1630	1601	1585	1556	1540	1594	1549	44	471	100	1100	1	1	44095775	712	-403.75	2.37	12	0.12	-4.00	682.00	3365	20240520	-52.01	1569	20250331	2.93	2280	-29.17	20250107	1569	2.93	20250331	3365	-52.01	20240520	1569	2.93	20250331	2.10	Y	291230	100	44 억	467425	N	N	1530	N	N
46	20250401	120953	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1615	41	2	2.60	79292338	49216	40.89	1574	1634	1574	2045	1102	1574	1611.11	1.06	21233	1630	1601	1585	1556	1540	1594	1549	44	471	100	1100	1	1	44095775	712	-403.75	2.37	12	0.11	-4.00	682.00	3365	20240520	-52.01	1569	20250331	2.93	2280	-29.17	20250107	1569	2.93	20250331	3365	-52.01	20240520	1569	2.93	20250331	2.10	Y	291230	100	44 억	467425	N	N	1530	N	N
47	20250401	110939	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1628	54	2	3.43	56450209	35179	29.22	1574	1628	1574	2045	1102	1574	1604.66	1.06	13081	1630	1601	1585	1556	1540	1594	1549	44	471	100	1100	1	1	44095775	718	-407.00	2.39	12	0.08	-4.00	682.00	3365	20240520	-51.62	1569	20250331	3.76	2280	-28.60	20250107	1569	3.76	20250331	3365	-51.62	20240520	1569	3.76	20250331	2.10	Y	291230	100	44 억	467425	N	N	1530	N	N
48	20250401	100938	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1595	21	2	1.33	22004758	13777	11.45	1574	1611	1574	2045	1102	1574	1597.21	1.06	171	1630	1601	1585	1556	1540	1594	1549	44	471	100	1100	1	1	44095775	703	-398.75	2.34	12	0.03	-4.00	682.00	3365	20240520	-52.60	1569	20250331	1.66	2280	-30.04	20250107	1569	1.66	20250331	3365	-52.60	20240520	1569	1.66	20250331	2.10	Y	291230	100	44 억	467425	N	N	1530	N	N
49	20250401	090939	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1608	34	2	2.16	6400392	4014	3.33	1574	1608	1574	2045	1102	1574	1594.52	1.06	2750	1630	1601	1585	1556	1540	1594	1549	44	471	100	1100	1	1	44095775	709	-402.00	2.36	12	0.01	-4.00	682.00	3365	20240520	-52.21	1569	20250331	2.49	2280	-29.47	20250107	1569	2.49	20250331	3365	-52.21	20240520	1569	2.49	20250331	2.10	Y	291230	100	44 억	467425	N	N	1530	N	N

22 KiB Raw Blame History

22 KiB

Raw Blame History