KissMeData/309930/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	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	161028	57	100.00	KOSDAQ		유통	N	N	N	N	N	1922	24	2	1.26	130830801	68036	121.38	1880	1970	1880	2465	1329	1898	1922.96	0.39	4025	1951	1924	1893	1866	1835	1938	1880	21	567	100	1290	1	1	21290990	409	30.03	1.35	12	0.32	64.00	1426.00	3990	20240327	-51.83	1512	20250401	27.12	2465	-22.03	20250210	1512	27.12	20250401	3525	-45.48	20240516	1512	27.12	20250401	2.55	Y	309930	100	21 억	82429	N	N	14	N	N
3	20250408	151037	57	100.00	KOSDAQ		유통	N	N	N	N	N	1921	23	2	1.21	124315422	64614	115.28	1880	1970	1880	2465	1329	1898	1923.97	0.39	4276	1951	1924	1893	1866	1835	1938	1880	21	567	100	1290	1	1	21290990	409	30.02	1.35	12	0.30	64.00	1426.00	3990	20240327	-51.85	1512	20250401	27.05	2465	-22.07	20250210	1512	27.05	20250401	3525	-45.50	20240516	1512	27.05	20250401	2.55	Y	309930	100	21 억	82429	N	N	0	N	N
4	20250408	141034	57	100.00	KOSDAQ		유통	N	N	N	N	N	1930	32	2	1.69	102514992	53225	94.96	1880	1970	1880	2465	1329	1898	1926.07	0.39	3252	1951	1924	1893	1866	1835	1938	1880	21	567	100	1290	1	1	21290990	411	30.16	1.35	12	0.25	64.00	1426.00	3990	20240327	-51.63	1512	20250401	27.65	2465	-21.70	20250210	1512	27.65	20250401	3525	-45.25	20240516	1512	27.65	20250401	2.55	Y	309930	100	21 억	82429	N	N	0	N	N
5	20250408	131030	57	100.00	KOSDAQ		유통	N	N	N	N	N	1918	20	2	1.05	73520235	38213	68.18	1880	1970	1880	2465	1329	1898	1923.96	0.39	-1079	1951	1924	1893	1866	1835	1938	1880	21	567	100	1290	1	1	21290990	408	29.97	1.35	12	0.18	64.00	1426.00	3990	20240327	-51.93	1512	20250401	26.85	2465	-22.19	20250210	1512	26.85	20250401	3525	-45.59	20240516	1512	26.85	20250401	2.55	Y	309930	100	21 억	82429	N	N	0	N	N
6	20250408	121036	57	100.00	KOSDAQ		유통	N	N	N	N	N	1916	18	2	0.95	40162300	20989	37.45	1880	1935	1880	2465	1329	1898	1913.49	0.39	-910	1951	1924	1893	1866	1835	1938	1880	21	567	100	1290	1	1	21290990	408	29.94	1.34	12	0.10	64.00	1426.00	3990	20240327	-51.98	1512	20250401	26.72	2465	-22.27	20250210	1512	26.72	20250401	3525	-45.65	20240516	1512	26.72	20250401	2.55	Y	309930	100	21 억	82429	N	N	0	N	N
7	20250408	111032	57	100.00	KOSDAQ		유통	N	N	N	N	N	1901	3	2	0.16	38444780	20092	35.85	1880	1935	1880	2465	1329	1898	1913.44	0.39	-937	1951	1924	1893	1866	1835	1938	1880	21	567	100	1290	1	1	21290990	405	29.70	1.33	12	0.09	64.00	1426.00	3990	20240327	-52.36	1512	20250401	25.73	2465	-22.88	20250210	1512	25.73	20250401	3525	-46.07	20240516	1512	25.73	20250401	2.55	Y	309930	100	21 억	82429	N	N	0	N	N
8	20250408	101034	57	100.00	KOSDAQ		유통	N	N	N	N	N	1913	15	2	0.79	32300724	16875	30.11	1880	1935	1880	2465	1329	1898	1914.12	0.39	-853	1951	1924	1893	1866	1835	1938	1880	21	567	100	1290	1	1	21290990	407	29.89	1.34	12	0.08	64.00	1426.00	3990	20240327	-52.06	1512	20250401	26.52	2465	-22.39	20250210	1512	26.52	20250401	3525	-45.73	20240516	1512	26.52	20250401	2.55	Y	309930	100	21 억	82429	N	N	0	N	N
9	20250408	091036	57	100.00	KOSDAQ		유통	N	N	N	N	N	1930	32	2	1.69	15904343	8297	14.80	1880	1935	1880	2465	1329	1898	1916.88	0.39	15	1951	1924	1893	1866	1835	1938	1880	21	567	100	1290	1	1	21290990	411	30.16	1.35	12	0.04	64.00	1426.00	3990	20240327	-51.63	1512	20250401	27.65	2465	-21.70	20250210	1512	27.65	20250401	3525	-45.25	20240516	1512	27.65	20250401	2.55	Y	309930	100	21 억	82429	N	N	0	N	N
10	20250407	161023	57	100.00	KOSDAQ		유통	N	N	N	N	N	1898	-2	5	-0.11	105964939	56050	122.05	1884	1920	1862	2470	1330	1900	1890.54	0.34	-432	1952	1925	1873	1846	1794	1939	1860	21	570	100	1290	1	1	21290990	404	29.66	1.33	12	0.26	64.00	1426.00	3990	20240327	-52.43	1512	20250401	25.53	2465	-23.00	20250210	1512	25.53	20250401	3525	-46.16	20240516	1512	25.53	20250401	2.58	Y	309930	100	21 억	72846	N	N	14	N	N
11	20250407	151029	57	100.00	KOSDAQ		유통	N	N	N	N	N	1908	8	2	0.42	101883614	53900	117.37	1884	1920	1862	2470	1330	1900	1890.23	0.34	94	1952	1925	1873	1846	1794	1939	1860	21	570	100	1290	1	1	21290990	406	29.81	1.34	12	0.25	64.00	1426.00	3990	20240327	-52.18	1512	20250401	26.19	2465	-22.60	20250210	1512	26.19	20250401	3525	-45.87	20240516	1512	26.19	20250401	2.58	Y	309930	100	21 억	72846	N	N	14	N	N
12	20250407	141027	57	100.00	KOSDAQ		유통	N	N	N	N	N	1898	-2	5	-0.11	88079981	46611	101.50	1884	1920	1862	2470	1330	1900	1889.68	0.34	-180	1952	1925	1873	1846	1794	1939	1860	21	570	100	1290	1	1	21290990	404	29.66	1.33	12	0.22	64.00	1426.00	3990	20240327	-52.43	1512	20250401	25.53	2465	-23.00	20250210	1512	25.53	20250401	3525	-46.16	20240516	1512	25.53	20250401	2.58	Y	309930	100	21 억	72846	N	N	14	N	N
13	20250407	131025	57	100.00	KOSDAQ		유통	N	N	N	N	N	1908	8	2	0.42	79835717	42266	92.03	1884	1920	1862	2470	1330	1900	1888.89	0.34	-96	1952	1925	1873	1846	1794	1939	1860	21	570	100	1290	1	1	21290990	406	29.81	1.34	12	0.20	64.00	1426.00	3990	20240327	-52.18	1512	20250401	26.19	2465	-22.60	20250210	1512	26.19	20250401	3525	-45.87	20240516	1512	26.19	20250401	2.58	Y	309930	100	21 억	72846	N	N	14	N	N
14	20250407	121021	57	100.00	KOSDAQ		유통	N	N	N	N	N	1909	9	2	0.47	78540431	41584	90.55	1884	1920	1862	2470	1330	1900	1888.72	0.34	-88	1952	1925	1873	1846	1794	1939	1860	21	570	100	1290	1	1	21290990	406	29.83	1.34	12	0.20	64.00	1426.00	3990	20240327	-52.16	1512	20250401	26.26	2465	-22.56	20250210	1512	26.26	20250401	3525	-45.84	20240516	1512	26.26	20250401	2.58	Y	309930	100	21 억	72846	N	N	14	N	N
15	20250407	111025	57	100.00	KOSDAQ		유통	N	N	N	N	N	1901	1	2	0.05	52888097	28076	61.14	1884	1920	1862	2470	1330	1900	1883.75	0.34	-391	1952	1925	1873	1846	1794	1939	1860	21	570	100	1290	1	1	21290990	405	29.70	1.33	12	0.13	64.00	1426.00	3990	20240327	-52.36	1512	20250401	25.73	2465	-22.88	20250210	1512	25.73	20250401	3525	-46.07	20240516	1512	25.73	20250401	2.58	Y	309930	100	21 억	72846	N	N	14	N	N
16	20250407	101025	57	100.00	KOSDAQ		유통	N	N	N	N	N	1864	-36	5	-1.89	33902658	18072	39.35	1884	1900	1862	2470	1330	1900	1875.98	0.34	458	1952	1925	1873	1846	1794	1939	1860	21	570	100	1290	1	1	21290990	397	29.12	1.31	12	0.08	64.00	1426.00	3990	20240327	-53.28	1512	20250401	23.28	2465	-24.38	20250210	1512	23.28	20250401	3525	-47.12	20240516	1512	23.28	20250401	2.58	Y	309930	100	21 억	72846	N	N	14	N	N
17	20250407	091027	57	100.00	KOSDAQ		유통	N	N	N	N	N	1880	-20	5	-1.05	9774679	5192	11.31	1884	1900	1871	2470	1330	1900	1882.64	0.34	981	1952	1925	1873	1846	1794	1939	1860	21	570	100	1290	1	1	21290990	400	29.38	1.32	12	0.02	64.00	1426.00	3990	20240327	-52.88	1512	20250401	24.34	2465	-23.73	20250210	1512	24.34	20250401	3525	-46.67	20240516	1512	24.34	20250401	2.58	Y	309930	100	21 억	72846	N	N	14	N	N
18	20250404	161022	57	100.00	KOSDAQ		유통	N	N	N	N	N	1900	29	2	1.55	85481319	45924	111.12	1856	1900	1821	2430	1310	1871	1860.64	0.35	-647	1907	1888	1852	1833	1797	1898	1843	21	559	100	1270	1	1	21290990	405	29.69	1.33	12	0.22	64.00	1426.00	3990	20240327	-52.38	1512	20250401	25.66	2465	-22.92	20250210	1512	25.66	20250401	3905	-51.34	20240405	1512	25.66	20250401	2.41	Y	309930	100	21 억	73493	N	N	14	N	N
19	20250404	151032	57	100.00	KOSDAQ		유통	N	N	N	N	N	1900	29	2	1.55	84582619	45451	109.98	1856	1900	1821	2430	1310	1871	1860.20	0.35	-668	1907	1888	1852	1833	1797	1898	1843	21	559	100	1270	1	1	21290990	405	29.69	1.33	12	0.21	64.00	1426.00	3990	20240327	-52.38	1512	20250401	25.66	2465	-22.92	20250210	1512	25.66	20250401	3905	-51.34	20240405	1512	25.66	20250401	2.41	Y	309930	100	21 억	73493	N	N	0	N	N
20	20250404	141034	57	100.00	KOSDAQ		유통	N	N	N	N	N	1890	19	2	1.02	84290686	45297	109.60	1856	1890	1821	2430	1310	1871	1860.07	0.35	-757	1907	1888	1852	1833	1797	1898	1843	21	559	100	1270	1	1	21290990	402	29.53	1.33	12	0.21	64.00	1426.00	3990	20240327	-52.63	1512	20250401	25.00	2465	-23.33	20250210	1512	25.00	20250401	3905	-51.60	20240405	1512	25.00	20250401	2.41	Y	309930	100	21 억	73493	N	N	0	N	N
21	20250404	131032	57	100.00	KOSDAQ		유통	N	N	N	N	N	1865	-6	5	-0.32	55545548	29902	72.35	1856	1880	1821	2430	1310	1871	1855.98	0.35	-359	1907	1888	1852	1833	1797	1898	1843	21	559	100	1270	1	1	21290990	397	29.14	1.31	12	0.14	64.00	1426.00	3990	20240327	-53.26	1512	20250401	23.35	2465	-24.34	20250210	1512	23.35	20250401	3905	-52.24	20240405	1512	23.35	20250401	2.41	Y	309930	100	21 억	73493	N	N	0	N	N
22	20250404	121025	57	100.00	KOSDAQ		유통	N	N	N	N	N	1840	-31	5	-1.66	15486613	8377	20.27	1856	1880	1821	2430	1310	1871	1834.93	0.35	-343	1907	1888	1852	1833	1797	1898	1843	21	559	100	1270	1	1	21290990	392	28.75	1.29	12	0.04	64.00	1426.00	3990	20240327	-53.88	1512	20250401	21.69	2465	-25.35	20250210	1512	21.69	20250401	3905	-52.88	20240405	1512	21.69	20250401	2.41	Y	309930	100	21 억	73493	N	N	0	N	N
23	20250404	111030	57	100.00	KOSDAQ		유통	N	N	N	N	N	1850	-21	5	-1.12	15000385	8114	19.63	1856	1880	1821	2430	1310	1871	1834.18	0.35	-343	1907	1888	1852	1833	1797	1898	1843	21	559	100	1270	1	1	21290990	394	28.91	1.30	12	0.04	64.00	1426.00	3990	20240327	-53.63	1512	20250401	22.35	2465	-24.95	20250210	1512	22.35	20250401	3905	-52.62	20240405	1512	22.35	20250401	2.41	Y	309930	100	21 억	73493	N	N	0	N	N
24	20250404	101029	57	100.00	KOSDAQ		유통	N	N	N	N	N	1846	-25	5	-1.34	14233415	7699	18.63	1856	1880	1821	2430	1310	1871	1832.90	0.35	-344	1907	1888	1852	1833	1797	1898	1843	21	559	100	1270	1	1	21290990	393	28.84	1.29	12	0.04	64.00	1426.00	3990	20240327	-53.73	1512	20250401	22.09	2465	-25.11	20250210	1512	22.09	20250401	3905	-52.73	20240405	1512	22.09	20250401	2.41	Y	309930	100	21 억	73493	N	N	0	N	N
25	20250404	091034	57	100.00	KOSDAQ		유통	N	N	N	N	N	1871	0	3	0.00	6593738	3528	8.54	1856	1880	1821	2430	1310	1871	1849.20	0.35	244	1907	1888	1852	1833	1797	1898	1843	21	559	100	1270	1	1	21290990	398	29.23	1.31	12	0.02	64.00	1426.00	3990	20240327	-53.11	1512	20250401	23.74	2465	-24.10	20250210	1512	23.74	20250401	3905	-52.09	20240405	1512	23.74	20250401	2.41	Y	309930	100	21 억	73493	N	N	0	N	N
26	20250403	161012	57	100.00	KOSDAQ		유통	N	N	N	N	N	1871	0	3	0.00	76562709	41328	25.90	1851	1871	1816	2430	1310	1871	1852.56	0.35	-303	2043	1956	1858	1771	1673	2000	1815	21	559	100	1270	1	1	21290990	398	29.23	1.31	12	0.19	64.00	1426.00	4020	20240322	-53.46	1512	20250401	23.74	2465	-24.10	20250210	1512	23.74	20250401	3905	-52.09	20240405	1512	23.74	20250401	2.12	Y	309930	100	21 억	73742	N	N	0	N	N
27	20250403	151021	57	100.00	KOSDAQ		유통	N	N	N	N	N	1859	-12	5	-0.64	70230445	37939	23.77	1851	1870	1816	2430	1310	1871	1851.14	0.35	-242	2043	1956	1858	1771	1673	2000	1815	21	559	100	1270	1	1	21290990	396	29.05	1.30	12	0.18	64.00	1426.00	4020	20240322	-53.76	1512	20250401	22.95	2465	-24.58	20250210	1512	22.95	20250401	3905	-52.39	20240405	1512	22.95	20250401	2.12	Y	309930	100	21 억	73742	N	N	0	N	N
28	20250403	141020	57	100.00	KOSDAQ		유통	N	N	N	N	N	1850	-21	5	-1.12	59319685	32062	20.09	1851	1870	1816	2430	1310	1871	1850.16	0.35	192	2043	1956	1858	1771	1673	2000	1815	21	559	100	1270	1	1	21290990	394	28.91	1.30	12	0.15	64.00	1426.00	4020	20240322	-53.98	1512	20250401	22.35	2465	-24.95	20250210	1512	22.35	20250401	3905	-52.62	20240405	1512	22.35	20250401	2.12	Y	309930	100	21 억	73742	N	N	0	N	N
29	20250403	131018	57	100.00	KOSDAQ		유통	N	N	N	N	N	1821	-50	5	-2.67	46700345	25260	15.83	1851	1870	1816	2430	1310	1871	1848.79	0.35	509	2043	1956	1858	1771	1673	2000	1815	21	559	100	1270	1	1	21290990	388	28.45	1.28	12	0.12	64.00	1426.00	4020	20240322	-54.70	1512	20250401	20.44	2465	-26.13	20250210	1512	20.44	20250401	3905	-53.37	20240405	1512	20.44	20250401	2.12	Y	309930	100	21 억	73742	N	N	0	N	N
30	20250403	121016	57	100.00	KOSDAQ		유통	N	N	N	N	N	1866	-5	5	-0.27	35199464	18986	11.90	1851	1870	1846	2430	1310	1871	1853.97	0.35	261	2043	1956	1858	1771	1673	2000	1815	21	559	100	1270	1	1	21290990	397	29.16	1.31	12	0.09	64.00	1426.00	4020	20240322	-53.58	1512	20250401	23.41	2465	-24.30	20250210	1512	23.41	20250401	3905	-52.22	20240405	1512	23.41	20250401	2.12	Y	309930	100	21 억	73742	N	N	0	N	N
31	20250403	111019	57	100.00	KOSDAQ		유통	N	N	N	N	N	1851	-20	5	-1.07	35121365	18944	11.87	1851	1870	1846	2430	1310	1871	1853.96	0.35	250	2043	1956	1858	1771	1673	2000	1815	21	559	100	1270	1	1	21290990	394	28.92	1.30	12	0.09	64.00	1426.00	4020	20240322	-53.96	1512	20250401	22.42	2465	-24.91	20250210	1512	22.42	20250401	3905	-52.60	20240405	1512	22.42	20250401	2.12	Y	309930	100	21 억	73742	N	N	0	N	N
32	20250403	101020	57	100.00	KOSDAQ		유통	N	N	N	N	N	1870	-1	5	-0.05	10350700	5584	3.50	1851	1870	1851	2430	1310	1871	1853.64	0.35	460	2043	1956	1858	1771	1673	2000	1815	21	559	100	1270	1	1	21290990	398	29.22	1.31	12	0.03	64.00	1426.00	4020	20240322	-53.48	1512	20250401	23.68	2465	-24.14	20250210	1512	23.68	20250401	3905	-52.11	20240405	1512	23.68	20250401	2.12	Y	309930	100	21 억	73742	N	N	0	N	N
33	20250403	091023	57	100.00	KOSDAQ		유통	N	N	N	N	N	1855	-16	5	-0.86	1176007	635	0.40	1851	1870	1851	2430	1310	1871	1851.98	0.35	22	2043	1956	1858	1771	1673	2000	1815	21	559	100	1270	1	1	21290990	395	28.98	1.30	12	0.00	64.00	1426.00	4020	20240322	-53.86	1512	20250401	22.69	2465	-24.75	20250210	1512	22.69	20250401	3905	-52.50	20240405	1512	22.69	20250401	2.12	Y	309930	100	21 억	73742	N	N	0	N	N
34	20250402	160958	57	100.00	KOSDAQ		유통	N	N	N	N	N	1871	101	2	5.71	294244097	159277	39.25	1780	1945	1760	2300	1239	1770	1847.39	0.31	7882	2128	1948	1730	1550	1332	1840	1442	21	530	100	1200	1	1	21290990	398	29.23	1.31	12	0.75	64.00	1426.00	4060	20240321	-53.92	1512	20250401	23.74	2465	-24.10	20250210	1512	23.74	20250401	3905	-52.09	20240405	1512	23.74	20250401	2.13	Y	309930	100	21 억	65875	N	N	0	N	N
35	20250402	150959	57	100.00	KOSDAQ		유통	N	N	N	N	N	1873	103	2	5.82	276167847	149613	36.87	1780	1945	1760	2300	1239	1770	1845.90	0.31	7803	2128	1948	1730	1550	1332	1840	1442	21	530	100	1200	1	1	21290990	399	29.27	1.31	12	0.70	64.00	1426.00	4060	20240321	-53.87	1512	20250401	23.88	2465	-24.02	20250210	1512	23.88	20250401	3905	-52.04	20240405	1512	23.88	20250401	2.13	Y	309930	100	21 억	65875	N	N	0	N	N
36	20250402	141002	57	100.00	KOSDAQ		유통	N	N	N	N	N	1861	91	2	5.14	258939731	140360	34.59	1780	1945	1760	2300	1239	1770	1844.85	0.31	7381	2128	1948	1730	1550	1332	1840	1442	21	530	100	1200	1	1	21290990	396	29.08	1.31	12	0.66	64.00	1426.00	4060	20240321	-54.16	1512	20250401	23.08	2465	-24.50	20250210	1512	23.08	20250401	3905	-52.34	20240405	1512	23.08	20250401	2.13	Y	309930	100	21 억	65875	N	N	0	N	N
37	20250402	131002	57	100.00	KOSDAQ		유통	N	N	N	N	N	1875	105	2	5.93	226258226	122684	30.23	1780	1945	1760	2300	1239	1770	1844.26	0.31	6293	2128	1948	1730	1550	1332	1840	1442	21	530	100	1200	1	1	21290990	399	29.30	1.31	12	0.58	64.00	1426.00	4060	20240321	-53.82	1512	20250401	24.01	2465	-23.94	20250210	1512	24.01	20250401	3905	-51.98	20240405	1512	24.01	20250401	2.13	Y	309930	100	21 억	65875	N	N	0	N	N
38	20250402	121000	57	100.00	KOSDAQ		유통	N	N	N	N	N	1829	59	2	3.33	215041573	116631	28.74	1780	1945	1760	2300	1239	1770	1843.80	0.31	7169	2128	1948	1730	1550	1332	1840	1442	21	530	100	1200	1	1	21290990	389	28.58	1.28	12	0.55	64.00	1426.00	4060	20240321	-54.95	1512	20250401	20.97	2465	-25.80	20250210	1512	20.97	20250401	3905	-53.16	20240405	1512	20.97	20250401	2.13	Y	309930	100	21 억	65875	N	N	0	N	N
39	20250402	111002	57	100.00	KOSDAQ		유통	N	N	N	N	N	1816	46	2	2.60	206132608	111748	27.54	1780	1945	1760	2300	1239	1770	1844.65	0.31	7729	2128	1948	1730	1550	1332	1840	1442	21	530	100	1200	1	1	21290990	387	28.38	1.27	12	0.52	64.00	1426.00	4060	20240321	-55.27	1512	20250401	20.11	2465	-26.33	20250210	1512	20.11	20250401	3905	-53.50	20240405	1512	20.11	20250401	2.13	Y	309930	100	21 억	65875	N	N	0	N	N
40	20250402	101000	57	100.00	KOSDAQ		유통	N	N	N	N	N	1896	126	2	7.12	125300408	67301	16.58	1780	1945	1760	2300	1239	1770	1861.85	0.31	2106	2128	1948	1730	1550	1332	1840	1442	21	530	100	1200	1	1	21290990	404	29.62	1.33	12	0.32	64.00	1426.00	4060	20240321	-53.30	1512	20250401	25.40	2465	-23.08	20250210	1512	25.40	20250401	3905	-51.45	20240405	1512	25.40	20250401	2.13	Y	309930	100	21 억	65875	N	N	0	N	N
41	20250402	091008	57	100.00	KOSDAQ		유통	N	N	N	N	N	1782	12	2	0.68	10361962	5779	1.42	1780	1820	1760	2300	1239	1770	1793.21	0.31	-322	2128	1948	1730	1550	1332	1840	1442	21	530	100	1200	1	1	21290990	379	27.84	1.25	12	0.03	64.00	1426.00	4060	20240321	-56.11	1512	20250401	17.86	2465	-27.71	20250210	1512	17.86	20250401	3905	-54.37	20240405	1512	17.86	20250401	2.13	Y	309930	100	21 억	65875	N	N	0	N	N
42	20250401	161009	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1770	-115	5	-6.10	692778044	400586	2220.30	1894	1910	1512	2450	1320	1885	1729.41	0.32	-2985	1969	1927	1887	1845	1805	1907	1825	21	565	100	1280	1	1	21290990	377	27.66	1.24	12	1.88	64.00	1426.00	4060	20240321	-56.40	1512	20250401	17.06	2465	-28.19	20250210	1512	17.06	20250401	3905	-54.67	20240405	1512	17.06	20250401	2.20	Y	309930	100	21 억	68890	N	N	0	N	N
43	20250401	151007	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1744	-141	5	-7.48	674094437	389981	2161.52	1894	1910	1512	2450	1320	1885	1728.53	0.32	-2560	1969	1927	1887	1845	1805	1907	1825	21	565	100	1280	1	1	21290990	371	27.25	1.22	12	1.83	64.00	1426.00	4060	20240321	-57.04	1512	20250401	15.34	2465	-29.25	20250210	1512	15.34	20250401	3905	-55.34	20240405	1512	15.34	20250401	2.20	Y	309930	100	21 억	68890	N	N	0	N	N
44	20250401	141007	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1724	-161	5	-8.54	643666325	372636	2065.38	1894	1910	1512	2450	1320	1885	1727.33	0.32	863	1969	1927	1887	1845	1805	1907	1825	21	565	100	1280	1	1	21290990	367	26.94	1.21	12	1.75	64.00	1426.00	4060	20240321	-57.54	1512	20250401	14.02	2465	-30.06	20250210	1512	14.02	20250401	3905	-55.85	20240405	1512	14.02	20250401	2.20	Y	309930	100	21 억	68890	N	N	0	N	N
45	20250401	131008	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1756	-129	5	-6.84	591870278	343167	1902.05	1894	1910	1512	2450	1320	1885	1724.73	0.32	436	1969	1927	1887	1845	1805	1907	1825	21	565	100	1280	1	1	21290990	374	27.44	1.23	12	1.61	64.00	1426.00	4060	20240321	-56.75	1512	20250401	16.14	2465	-28.76	20250210	1512	16.14	20250401	3905	-55.03	20240405	1512	16.14	20250401	2.20	Y	309930	100	21 억	68890	N	N	0	N	N
46	20250401	121009	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1711	-174	5	-9.23	454218934	261894	1451.58	1894	1910	1512	2450	1320	1885	1734.36	0.32	7991	1969	1927	1887	1845	1805	1907	1825	21	565	100	1280	1	1	21290990	364	26.73	1.20	12	1.23	64.00	1426.00	4060	20240321	-57.86	1512	20250401	13.16	2465	-30.59	20250210	1512	13.16	20250401	3905	-56.18	20240405	1512	13.16	20250401	2.20	Y	309930	100	21 억	68890	N	N	0	N	N
47	20250401	110955	57	100.00	KOSDAQ		유통	N	N	N	N	N	1872	-13	5	-0.69	107454368	56595	313.68	1894	1910	1851	2450	1320	1885	1898.65	0.32	-2633	1969	1927	1887	1845	1805	1907	1825	21	565	100	1280	1	1	21290990	399	29.25	1.31	12	0.27	64.00	1426.00	4060	20240321	-53.89	1847	20250331	1.35	2465	-24.06	20250210	1847	1.35	20250331	3905	-52.06	20240405	1847	1.35	20250331	2.20	Y	309930	100	21 억	68890	N	N	0	N	N
48	20250401	100953	57	100.00	KOSDAQ		유통	N	N	N	N	N	1890	5	2	0.27	105192662	55395	307.03	1894	1910	1851	2450	1320	1885	1898.96	0.32	-2487	1969	1927	1887	1845	1805	1907	1825	21	565	100	1280	1	1	21290990	402	29.53	1.33	12	0.26	64.00	1426.00	4060	20240321	-53.45	1847	20250331	2.33	2465	-23.33	20250210	1847	2.33	20250331	3905	-51.60	20240405	1847	2.33	20250331	2.20	Y	309930	100	21 억	68890	N	N	0	N	N
49	20250401	090954	57	100.00	KOSDAQ		유통	N	N	N	N	N	1910	25	2	1.33	76516079	40070	222.09	1894	1910	1885	2450	1320	1885	1909.56	0.32	-199	1969	1927	1887	1845	1805	1907	1825	21	565	100	1280	1	1	21290990	407	29.84	1.34	12	0.19	64.00	1426.00	4060	20240321	-52.96	1847	20250331	3.41	2465	-22.52	20250210	1847	3.41	20250331	3905	-51.09	20240405	1847	3.41	20250331	2.20	Y	309930	100	21 억	68890	N	N	0	N	N

21 KiB Raw Blame History

21 KiB

Raw Blame History