KissMeData/299170/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	161020	57	100.00	KOSDAQ	유통	N	N	N	N	N	1488	30	2	2.06	157270095	105341	48.28	1458	1528	1458	1895	1021	1458	1492.97	1.58	49977	1562	1509	1462	1409	1362	1486	1386	30	437	100	900	1	1	30027963	447	33.82	1.08	12	0.35	44.00	1380.00	2310	20240523	-35.58	1086	20241210	37.02	2250	-33.87	20250121	1257	18.38	20250102	2310	-35.58	20240523	1086	37.02	20241210	2.09	Y	299170	100	30 억	475928	N	N	2691	N	N
3	20250408	151028	57	100.00	KOSDAQ	유통	N	N	N	N	N	1500	42	2	2.88	144447579	96711	44.32	1458	1528	1458	1895	1021	1458	1493.60	1.58	45704	1562	1509	1462	1409	1362	1486	1386	30	437	100	900	1	1	30027963	450	34.09	1.09	12	0.32	44.00	1380.00	2310	20240523	-35.06	1086	20241210	38.12	2250	-33.33	20250121	1257	19.33	20250102	2310	-35.06	20240523	1086	38.12	20241210	2.09	Y	299170	100	30 억	475928	N	N	2555	N	N
4	20250408	141025	57	100.00	KOSDAQ	유통	N	N	N	N	N	1500	42	2	2.88	133777728	89561	41.04	1458	1528	1458	1895	1021	1458	1493.71	1.58	40582	1562	1509	1462	1409	1362	1486	1386	30	437	100	900	1	1	30027963	450	34.09	1.09	12	0.30	44.00	1380.00	2310	20240523	-35.06	1086	20241210	38.12	2250	-33.33	20250121	1257	19.33	20250102	2310	-35.06	20240523	1086	38.12	20241210	2.09	Y	299170	100	30 억	475928	N	N	2555	N	N
5	20250408	131021	57	100.00	KOSDAQ	유통	N	N	N	N	N	1493	35	2	2.40	118277944	79176	36.28	1458	1528	1458	1895	1021	1458	1493.86	1.58	33808	1562	1509	1462	1409	1362	1486	1386	30	437	100	900	1	1	30027963	448	33.93	1.08	12	0.26	44.00	1380.00	2310	20240523	-35.37	1086	20241210	37.48	2250	-33.64	20250121	1257	18.77	20250102	2310	-35.37	20240523	1086	37.48	20241210	2.09	Y	299170	100	30 억	475928	N	N	2555	N	N
6	20250408	121027	57	100.00	KOSDAQ	유통	N	N	N	N	N	1510	52	2	3.57	109394238	73229	33.56	1458	1528	1458	1895	1021	1458	1493.87	1.58	32160	1562	1509	1462	1409	1362	1486	1386	30	437	100	900	1	1	30027963	453	34.32	1.09	12	0.24	44.00	1380.00	2310	20240523	-34.63	1086	20241210	39.04	2250	-32.89	20250121	1257	20.13	20250102	2310	-34.63	20240523	1086	39.04	20241210	2.09	Y	299170	100	30 억	475928	N	N	2555	N	N
7	20250408	111024	57	100.00	KOSDAQ	유통	N	N	N	N	N	1516	58	2	3.98	96887224	64959	29.77	1458	1528	1458	1895	1021	1458	1491.51	1.58	30968	1562	1509	1462	1409	1362	1486	1386	30	437	100	900	1	1	30027963	455	34.45	1.10	12	0.22	44.00	1380.00	2310	20240523	-34.37	1086	20241210	39.59	2250	-32.62	20250121	1257	20.60	20250102	2310	-34.37	20240523	1086	39.59	20241210	2.09	Y	299170	100	30 억	475928	N	N	2555	N	N
8	20250408	101025	57	100.00	KOSDAQ	유통	N	N	N	N	N	1494	36	2	2.47	78398828	52703	24.15	1458	1528	1458	1895	1021	1458	1487.56	1.58	25104	1562	1509	1462	1409	1362	1486	1386	30	437	100	900	1	1	30027963	449	33.95	1.08	12	0.18	44.00	1380.00	2310	20240523	-35.32	1086	20241210	37.57	2250	-33.60	20250121	1257	18.85	20250102	2310	-35.32	20240523	1086	37.57	20241210	2.09	Y	299170	100	30 억	475928	N	N	2555	N	N
9	20250408	091028	57	100.00	KOSDAQ	유통	N	N	N	N	N	1490	32	2	2.19	14241243	9661	4.43	1458	1495	1458	1895	1021	1458	1474.10	1.58	4987	1562	1509	1462	1409	1362	1486	1386	30	437	100	900	1	1	30027963	447	33.86	1.08	12	0.03	44.00	1380.00	2310	20240523	-35.50	1086	20241210	37.20	2250	-33.78	20250121	1257	18.54	20250102	2310	-35.50	20240523	1086	37.20	20241210	2.09	Y	299170	100	30 억	475928	N	N	2555	N	N
10	20250407	161014	57	100.00	KOSDAQ	유통	N	N	N	N	N	1458	-65	5	-4.27	315629818	217804	113.51	1515	1515	1415	1979	1067	1523	1449.14	1.63	-23248	1613	1567	1521	1475	1429	1591	1499	30	456	100	940	1	1	30027963	438	33.14	1.06	12	0.73	44.00	1380.00	2310	20240523	-36.88	1086	20241210	34.25	2250	-35.20	20250121	1257	15.99	20250102	2310	-36.88	20240523	1086	34.25	20241210	2.12	Y	299170	100	30 억	490910	N	N	2555	N	N
11	20250407	151021	57	100.00	KOSDAQ	유통	N	N	N	N	N	1465	-58	5	-3.81	308141299	212693	110.85	1515	1515	1415	1979	1067	1523	1448.76	1.63	-24392	1613	1567	1521	1475	1429	1591	1499	30	456	100	940	1	1	30027963	440	33.30	1.06	12	0.71	44.00	1380.00	2310	20240523	-36.58	1086	20241210	34.90	2250	-34.89	20250121	1257	16.55	20250102	2310	-36.58	20240523	1086	34.90	20241210	2.12	Y	299170	100	30 억	490910	N	N	2110	N	N
12	20250407	141018	57	100.00	KOSDAQ	유통	N	N	N	N	N	1474	-49	5	-3.22	282826535	195348	101.81	1515	1515	1415	1979	1067	1523	1447.81	1.63	-31708	1613	1567	1521	1475	1429	1591	1499	30	456	100	940	1	1	30027963	443	33.50	1.07	12	0.65	44.00	1380.00	2310	20240523	-36.19	1086	20241210	35.73	2250	-34.49	20250121	1257	17.26	20250102	2310	-36.19	20240523	1086	35.73	20241210	2.12	Y	299170	100	30 억	490910	N	N	2110	N	N
13	20250407	131016	57	100.00	KOSDAQ	유통	N	N	N	N	N	1473	-50	5	-3.28	267174511	184711	96.26	1515	1515	1415	1979	1067	1523	1446.45	1.63	-33932	1613	1567	1521	1475	1429	1591	1499	30	456	100	940	1	1	30027963	442	33.48	1.07	12	0.62	44.00	1380.00	2310	20240523	-36.23	1086	20241210	35.64	2250	-34.53	20250121	1257	17.18	20250102	2310	-36.23	20240523	1086	35.64	20241210	2.12	Y	299170	100	30 억	490910	N	N	2110	N	N
14	20250407	121015	57	100.00	KOSDAQ	유통	N	N	N	N	N	1437	-86	5	-5.65	226773043	156962	81.80	1515	1515	1415	1979	1067	1523	1444.76	1.63	-30311	1613	1567	1521	1475	1429	1591	1499	30	456	100	940	1	1	30027963	432	32.66	1.04	12	0.52	44.00	1380.00	2310	20240523	-37.79	1086	20241210	32.32	2250	-36.13	20250121	1257	14.32	20250102	2310	-37.79	20240523	1086	32.32	20241210	2.12	Y	299170	100	30 억	490910	N	N	2110	N	N
15	20250407	111017	57	100.00	KOSDAQ	유통	N	N	N	N	N	1453	-70	5	-4.60	213949309	148058	77.16	1515	1515	1415	1979	1067	1523	1445.04	1.63	-28309	1613	1567	1521	1475	1429	1591	1499	30	456	100	940	1	1	30027963	436	33.02	1.05	12	0.49	44.00	1380.00	2310	20240523	-37.10	1086	20241210	33.79	2250	-35.42	20250121	1257	15.59	20250102	2310	-37.10	20240523	1086	33.79	20241210	2.12	Y	299170	100	30 억	490910	N	N	2110	N	N
16	20250407	101016	57	100.00	KOSDAQ	유통	N	N	N	N	N	1428	-95	5	-6.24	192052441	132823	69.22	1515	1515	1415	1979	1067	1523	1445.93	1.63	-34155	1613	1567	1521	1475	1429	1591	1499	30	456	100	940	1	1	30027963	429	32.45	1.03	12	0.44	44.00	1380.00	2310	20240523	-38.18	1086	20241210	31.49	2250	-36.53	20250121	1257	13.60	20250102	2310	-38.18	20240523	1086	31.49	20241210	2.12	Y	299170	100	30 억	490910	N	N	2110	N	N
17	20250407	091018	57	100.00	KOSDAQ	유통	N	N	N	N	N	1474	-49	5	-3.22	41522898	28169	14.68	1515	1515	1460	1979	1067	1523	1474.06	1.63	-5056	1613	1567	1521	1475	1429	1591	1499	30	456	100	940	1	1	30027963	443	33.50	1.07	12	0.09	44.00	1380.00	2310	20240523	-36.19	1086	20241210	35.73	2250	-34.49	20250121	1257	17.26	20250102	2310	-36.19	20240523	1086	35.73	20241210	2.12	Y	299170	100	30 억	490910	N	N	2110	N	N
18	20250404	161013	57	100.00	KOSDAQ	유통	N	N	N	N	N	1523	-10	5	-0.65	291164594	190449	192.44	1513	1567	1475	1992	1074	1533	1528.84	1.42	66199	1607	1570	1535	1498	1463	1588	1516	30	459	100	950	1	1	30027963	457	34.61	1.10	12	0.63	44.00	1380.00	2310	20240523	-34.07	1086	20241210	40.24	2250	-32.31	20250121	1257	21.16	20250102	2310	-34.07	20240523	1086	40.24	20241210	2.10	Y	299170	100	30 억	424964	N	N	2110	N	N
19	20250404	151023	57	100.00	KOSDAQ	유통	N	N	N	N	N	1564	31	2	2.02	259004561	169598	171.38	1513	1565	1475	1992	1074	1533	1527.17	1.42	57575	1607	1570	1535	1498	1463	1588	1516	30	459	100	950	1	1	30027963	470	35.55	1.13	12	0.56	44.00	1380.00	2310	20240523	-32.29	1086	20241210	44.01	2250	-30.49	20250121	1257	24.42	20250102	2310	-32.29	20240523	1086	44.01	20241210	2.10	Y	299170	100	30 억	424964	N	N	3517	N	N
20	20250404	141026	57	100.00	KOSDAQ	유통	N	N	N	N	N	1534	1	2	0.07	184557303	121025	122.29	1513	1550	1475	1992	1074	1533	1524.95	1.42	26821	1607	1570	1535	1498	1463	1588	1516	30	459	100	950	1	1	30027963	461	34.86	1.11	12	0.40	44.00	1380.00	2310	20240523	-33.59	1086	20241210	41.25	2250	-31.82	20250121	1257	22.04	20250102	2310	-33.59	20240523	1086	41.25	20241210	2.10	Y	299170	100	30 억	424964	N	N	3517	N	N
21	20250404	131023	57	100.00	KOSDAQ	유통	N	N	N	N	N	1535	2	2	0.13	170201823	111662	112.83	1513	1550	1475	1992	1074	1533	1524.26	1.42	24542	1607	1570	1535	1498	1463	1588	1516	30	459	100	950	1	1	30027963	461	34.89	1.11	12	0.37	44.00	1380.00	2310	20240523	-33.55	1086	20241210	41.34	2250	-31.78	20250121	1257	22.12	20250102	2310	-33.55	20240523	1086	41.34	20241210	2.10	Y	299170	100	30 억	424964	N	N	3517	N	N
22	20250404	121016	57	100.00	KOSDAQ	유통	N	N	N	N	N	1539	6	2	0.39	160205128	105128	106.23	1513	1550	1475	1992	1074	1533	1523.91	1.42	24801	1607	1570	1535	1498	1463	1588	1516	30	459	100	950	1	1	30027963	462	34.98	1.12	12	0.35	44.00	1380.00	2310	20240523	-33.38	1086	20241210	41.71	2250	-31.60	20250121	1257	22.43	20250102	2310	-33.38	20240523	1086	41.71	20241210	2.10	Y	299170	100	30 억	424964	N	N	3517	N	N
23	20250404	111021	57	100.00	KOSDAQ	유통	N	N	N	N	N	1535	2	2	0.13	121812540	80127	80.97	1513	1550	1475	1992	1074	1533	1520.24	1.42	18148	1607	1570	1535	1498	1463	1588	1516	30	459	100	950	1	1	30027963	461	34.89	1.11	12	0.27	44.00	1380.00	2310	20240523	-33.55	1086	20241210	41.34	2250	-31.78	20250121	1257	22.12	20250102	2310	-33.55	20240523	1086	41.34	20241210	2.10	Y	299170	100	30 억	424964	N	N	3517	N	N
24	20250404	101021	57	100.00	KOSDAQ	유통	N	N	N	N	N	1539	6	2	0.39	81110860	53391	53.95	1513	1550	1499	1992	1074	1533	1519.19	1.42	17050	1607	1570	1535	1498	1463	1588	1516	30	459	100	950	1	1	30027963	462	34.98	1.12	12	0.18	44.00	1380.00	2310	20240523	-33.38	1086	20241210	41.71	2250	-31.60	20250121	1257	22.43	20250102	2310	-33.38	20240523	1086	41.71	20241210	2.10	Y	299170	100	30 억	424964	N	N	3517	N	N
25	20250404	091026	57	100.00	KOSDAQ	유통	N	N	N	N	N	1512	-21	5	-1.37	18554000	12304	12.43	1513	1532	1503	1992	1074	1533	1507.96	1.42	-2976	1607	1570	1535	1498	1463	1588	1516	30	459	100	950	1	1	30027963	454	34.36	1.10	12	0.04	44.00	1380.00	2310	20240523	-34.55	1086	20241210	39.23	2250	-32.80	20250121	1257	20.29	20250102	2310	-34.55	20240523	1086	39.23	20241210	2.10	Y	299170	100	30 억	424964	N	N	3517	N	N
26	20250403	161004	57	100.00	KOSDAQ	유통	N	N	N	N	N	1533	-16	5	-1.03	150644081	98100	94.84	1510	1572	1500	2010	1085	1549	1535.62	1.34	23342	1613	1581	1563	1531	1513	1572	1522	30	461	100	960	1	1	30027963	460	34.84	1.11	12	0.33	44.00	1380.00	2310	20240523	-33.64	1086	20241210	41.16	2250	-31.87	20250121	1257	21.96	20250102	2310	-33.64	20240523	1086	41.16	20241210	2.08	Y	299170	100	30 억	401635	N	N	3517	N	N
27	20250403	151012	57	100.00	KOSDAQ	유통	N	N	N	N	N	1530	-19	5	-1.23	140088178	91207	88.18	1510	1572	1500	2010	1085	1549	1535.94	1.34	20936	1613	1581	1563	1531	1513	1572	1522	30	461	100	960	1	1	30027963	459	34.77	1.11	12	0.30	44.00	1380.00	2310	20240523	-33.77	1086	20241210	40.88	2250	-32.00	20250121	1257	21.72	20250102	2310	-33.77	20240523	1086	40.88	20241210	2.08	Y	299170	100	30 억	401635	N	N	3505	N	N
28	20250403	141011	57	100.00	KOSDAQ	유통	N	N	N	N	N	1531	-18	5	-1.16	112394340	73092	70.67	1510	1572	1500	2010	1085	1549	1537.71	1.34	14252	1613	1581	1563	1531	1513	1572	1522	30	461	100	960	1	1	30027963	460	34.80	1.11	12	0.24	44.00	1380.00	2310	20240523	-33.72	1086	20241210	40.98	2250	-31.96	20250121	1257	21.80	20250102	2310	-33.72	20240523	1086	40.98	20241210	2.08	Y	299170	100	30 억	401635	N	N	3505	N	N
29	20250403	131010	57	100.00	KOSDAQ	유통	N	N	N	N	N	1544	-5	5	-0.32	84107783	54616	52.80	1510	1572	1500	2010	1085	1549	1539.98	1.34	9271	1613	1581	1563	1531	1513	1572	1522	30	461	100	960	1	1	30027963	464	35.09	1.12	12	0.18	44.00	1380.00	2310	20240523	-33.16	1086	20241210	42.17	2250	-31.38	20250121	1257	22.83	20250102	2310	-33.16	20240523	1086	42.17	20241210	2.08	Y	299170	100	30 억	401635	N	N	3505	N	N
30	20250403	121008	57	100.00	KOSDAQ	유통	N	N	N	N	N	1547	-2	5	-0.13	76816689	49864	48.21	1510	1572	1500	2010	1085	1549	1540.52	1.34	8025	1613	1581	1563	1531	1513	1572	1522	30	461	100	960	1	1	30027963	465	35.16	1.12	12	0.17	44.00	1380.00	2310	20240523	-33.03	1086	20241210	42.45	2250	-31.24	20250121	1257	23.07	20250102	2310	-33.03	20240523	1086	42.45	20241210	2.08	Y	299170	100	30 억	401635	N	N	3505	N	N
31	20250403	111011	57	100.00	KOSDAQ	유통	N	N	N	N	N	1556	7	2	0.45	67951663	44110	42.65	1510	1572	1500	2010	1085	1549	1540.50	1.34	5994	1613	1581	1563	1531	1513	1572	1522	30	461	100	960	1	1	30027963	467	35.36	1.13	12	0.15	44.00	1380.00	2310	20240523	-32.64	1086	20241210	43.28	2250	-30.84	20250121	1257	23.79	20250102	2310	-32.64	20240523	1086	43.28	20241210	2.08	Y	299170	100	30 억	401635	N	N	3505	N	N
32	20250403	101012	57	100.00	KOSDAQ	유통	N	N	N	N	N	1568	19	2	1.23	33035006	21324	20.62	1510	1572	1500	2010	1085	1549	1549.19	1.34	8031	1613	1581	1563	1531	1513	1572	1522	30	461	100	960	1	1	30027963	471	35.64	1.14	12	0.07	44.00	1380.00	2310	20240523	-32.12	1086	20241210	44.38	2250	-30.31	20250121	1257	24.74	20250102	2310	-32.12	20240523	1086	44.38	20241210	2.08	Y	299170	100	30 억	401635	N	N	3505	N	N
33	20250403	091015	57	100.00	KOSDAQ	유통	N	N	N	N	N	1548	-1	5	-0.06	7681667	5068	4.90	1510	1548	1500	2010	1085	1549	1515.72	1.34	1721	1613	1581	1563	1531	1513	1572	1522	30	461	100	960	1	1	30027963	465	35.18	1.12	12	0.02	44.00	1380.00	2310	20240523	-32.99	1086	20241210	42.54	2250	-31.20	20250121	1257	23.15	20250102	2310	-32.99	20240523	1086	42.54	20241210	2.08	Y	299170	100	30 억	401635	N	N	3505	N	N
34	20250402	160950	57	100.00	KOSDAQ	유통	N	N	N	N	N	1549	-21	5	-1.34	159862242	102388	98.17	1573	1595	1545	2040	1099	1570	1561.34	1.37	-10936	1617	1593	1559	1535	1501	1605	1547	30	470	100	970	1	1	30027963	465	35.20	1.12	12	0.34	44.00	1380.00	2310	20240523	-32.94	1086	20241210	42.63	2250	-31.16	20250121	1257	23.23	20250102	2310	-32.94	20240523	1086	42.63	20241210	2.15	Y	299170	100	30 억	412571	N	N	3505	N	N
35	20250402	150951	57	100.00	KOSDAQ	유통	N	N	N	N	N	1564	-6	5	-0.38	147011864	94124	90.25	1573	1595	1545	2040	1099	1570	1561.90	1.37	-14766	1617	1593	1559	1535	1501	1605	1547	30	470	100	970	1	1	30027963	470	35.55	1.13	12	0.31	44.00	1380.00	2310	20240523	-32.29	1086	20241210	44.01	2250	-30.49	20250121	1257	24.42	20250102	2310	-32.29	20240523	1086	44.01	20241210	2.15	Y	299170	100	30 억	412571	N	N	0	N	N
36	20250402	140953	57	100.00	KOSDAQ	유통	N	N	N	N	N	1565	-5	5	-0.32	126302646	80841	77.51	1573	1595	1545	2040	1099	1570	1562.36	1.37	-22942	1617	1593	1559	1535	1501	1605	1547	30	470	100	970	1	1	30027963	470	35.57	1.13	12	0.27	44.00	1380.00	2310	20240523	-32.25	1086	20241210	44.11	2250	-30.44	20250121	1257	24.50	20250102	2310	-32.25	20240523	1086	44.11	20241210	2.15	Y	299170	100	30 억	412571	N	N	0	N	N
37	20250402	130954	57	100.00	KOSDAQ	유통	N	N	N	N	N	1560	-10	5	-0.64	104911301	67144	64.38	1573	1595	1545	2040	1099	1570	1562.48	1.37	-28851	1617	1593	1559	1535	1501	1605	1547	30	470	100	970	1	1	30027963	468	35.45	1.13	12	0.22	44.00	1380.00	2310	20240523	-32.47	1086	20241210	43.65	2250	-30.67	20250121	1257	24.11	20250102	2310	-32.47	20240523	1086	43.65	20241210	2.15	Y	299170	100	30 억	412571	N	N	0	N	N
38	20250402	120952	57	100.00	KOSDAQ	유통	N	N	N	N	N	1565	-5	5	-0.32	89165791	57014	54.67	1573	1595	1557	2040	1099	1570	1563.93	1.37	-23132	1617	1593	1559	1535	1501	1605	1547	30	470	100	970	1	1	30027963	470	35.57	1.13	12	0.19	44.00	1380.00	2310	20240523	-32.25	1086	20241210	44.11	2250	-30.44	20250121	1257	24.50	20250102	2310	-32.25	20240523	1086	44.11	20241210	2.15	Y	299170	100	30 억	412571	N	N	0	N	N
39	20250402	110954	57	100.00	KOSDAQ	유통	N	N	N	N	N	1562	-8	5	-0.51	80292855	51325	49.21	1573	1595	1557	2040	1099	1570	1564.40	1.37	-20769	1617	1593	1559	1535	1501	1605	1547	30	470	100	970	1	1	30027963	469	35.50	1.13	12	0.17	44.00	1380.00	2310	20240523	-32.38	1086	20241210	43.83	2250	-30.58	20250121	1257	24.26	20250102	2310	-32.38	20240523	1086	43.83	20241210	2.15	Y	299170	100	30 억	412571	N	N	0	N	N
40	20250402	100951	57	100.00	KOSDAQ	유통	N	N	N	N	N	1562	-8	5	-0.51	58960408	37646	36.10	1573	1595	1558	2040	1099	1570	1566.18	1.37	-20622	1617	1593	1559	1535	1501	1605	1547	30	470	100	970	1	1	30027963	469	35.50	1.13	12	0.13	44.00	1380.00	2310	20240523	-32.38	1086	20241210	43.83	2250	-30.58	20250121	1257	24.26	20250102	2310	-32.38	20240523	1086	43.83	20241210	2.15	Y	299170	100	30 억	412571	N	N	0	N	N
41	20250402	091000	57	100.00	KOSDAQ	유통	N	N	N	N	N	1574	4	2	0.25	15830314	10069	9.65	1573	1595	1561	2040	1099	1570	1572.18	1.37	-7436	1617	1593	1559	1535	1501	1605	1547	30	470	100	970	1	1	30027963	473	35.77	1.14	12	0.03	44.00	1380.00	2310	20240523	-31.86	1086	20241210	44.94	2250	-30.04	20250121	1257	25.22	20250102	2310	-31.86	20240523	1086	44.94	20241210	2.15	Y	299170	100	30 억	412571	N	N	0	N	N
42	20250401	161000	57	100.00	KOSDAQ	유통	N	N	N	N	N	1570	19	2	1.23	158597646	101964	49.62	1551	1583	1525	2015	1086	1551	1555.43	1.31	20006	1626	1588	1529	1491	1432	1607	1510	30	464	100	960	1	1	30027963	471	35.68	1.14	12	0.34	44.00	1380.00	2310	20240523	-32.03	1086	20241210	44.57	2250	-30.22	20250121	1257	24.90	20250102	2310	-32.03	20240523	1086	44.57	20241210	2.17	Y	299170	100	30 억	392565	N	N	0	N	N
43	20250401	150958	57	100.00	KOSDAQ	유통	N	N	N	N	N	1571	20	2	1.29	147824404	95091	46.28	1551	1583	1525	2015	1086	1551	1554.56	1.31	16731	1626	1588	1529	1491	1432	1607	1510	30	464	100	960	1	1	30027963	472	35.70	1.14	12	0.32	44.00	1380.00	2310	20240523	-31.99	1086	20241210	44.66	2250	-30.18	20250121	1257	24.98	20250102	2310	-31.99	20240523	1086	44.66	20241210	2.17	Y	299170	100	30 억	392565	N	N	0	N	N
44	20250401	140959	57	100.00	KOSDAQ	유통	N	N	N	N	N	1567	16	2	1.03	137573332	88547	43.09	1551	1583	1525	2015	1086	1551	1553.68	1.31	13335	1626	1588	1529	1491	1432	1607	1510	30	464	100	960	1	1	30027963	471	35.61	1.14	12	0.29	44.00	1380.00	2310	20240523	-32.16	1086	20241210	44.29	2250	-30.36	20250121	1257	24.66	20250102	2310	-32.16	20240523	1086	44.29	20241210	2.17	Y	299170	100	30 억	392565	N	N	0	N	N
45	20250401	131000	57	100.00	KOSDAQ	유통	N	N	N	N	N	1566	15	2	0.97	108742744	70066	34.10	1551	1583	1525	2015	1086	1551	1552.00	1.31	8399	1626	1588	1529	1491	1432	1607	1510	30	464	100	960	1	1	30027963	470	35.59	1.13	12	0.23	44.00	1380.00	2310	20240523	-32.21	1086	20241210	44.20	2250	-30.40	20250121	1257	24.58	20250102	2310	-32.21	20240523	1086	44.20	20241210	2.17	Y	299170	100	30 억	392565	N	N	0	N	N
46	20250401	121001	57	100.00	KOSDAQ	유통	N	N	N	N	N	1571	20	2	1.29	98255276	63376	30.84	1551	1583	1525	2015	1086	1551	1550.35	1.31	8280	1626	1588	1529	1491	1432	1607	1510	30	464	100	960	1	1	30027963	472	35.70	1.14	12	0.21	44.00	1380.00	2310	20240523	-31.99	1086	20241210	44.66	2250	-30.18	20250121	1257	24.98	20250102	2310	-31.99	20240523	1086	44.66	20241210	2.17	Y	299170	100	30 억	392565	N	N	0	N	N
47	20250401	110946	57	100.00	KOSDAQ	유통	N	N	N	N	N	1560	9	2	0.58	72913314	47177	22.96	1551	1583	1525	2015	1086	1551	1545.53	1.31	6471	1626	1588	1529	1491	1432	1607	1510	30	464	100	960	1	1	30027963	468	35.45	1.13	12	0.16	44.00	1380.00	2310	20240523	-32.47	1086	20241210	43.65	2250	-30.67	20250121	1257	24.11	20250102	2310	-32.47	20240523	1086	43.65	20241210	2.17	Y	299170	100	30 억	392565	N	N	0	N	N
48	20250401	100945	57	100.00	KOSDAQ	유통	N	N	N	N	N	1542	-9	5	-0.58	41092058	26586	12.94	1551	1583	1532	2015	1086	1551	1545.63	1.31	3238	1626	1588	1529	1491	1432	1607	1510	30	464	100	960	1	1	30027963	463	35.05	1.12	12	0.09	44.00	1380.00	2310	20240523	-33.25	1086	20241210	41.99	2250	-31.47	20250121	1257	22.67	20250102	2310	-33.25	20240523	1086	41.99	20241210	2.17	Y	299170	100	30 억	392565	N	N	0	N	N
49	20250401	090946	57	100.00	KOSDAQ	유통	N	N	N	N	N	1563	12	2	0.77	6677662	4279	2.08	1551	1583	1551	2015	1086	1551	1560.57	1.31	2281	1626	1588	1529	1491	1432	1607	1510	30	464	100	960	1	1	30027963	469	35.52	1.13	12	0.01	44.00	1380.00	2310	20240523	-32.34	1086	20241210	43.92	2250	-30.53	20250121	1257	24.34	20250102	2310	-32.34	20240523	1086	43.92	20241210	2.17	Y	299170	100	30 억	392565	N	N	0	N	N

21 KiB Raw Blame History

21 KiB

Raw Blame History