KissMeData/339950/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	marketWarningCode	shortOverheated
2	20250408	161051	54	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	3050	-15	5	-0.49	62538891272	20725551	118.06	2780	3220	2750	3980	2150	3065	3017.16	1.09	176813	3515	3290	2840	2615	2165	3402	2727	45	915	100	2260	5	1	44946655	1371	10.82	2.36	12	46.11	282.00	1292.00	3220	20250408	-5.28	1480	20240805	106.08	3220	-5.28	20250408	1892	61.21	20250331	3220	-5.28	20250408	1480	106.08	20240805	1.99	Y	339950	100	44 억	490201	N	N	25566	N	01	N
3	20250408	151101	54	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	3035	-30	5	-0.98	61547576092	20399126	116.20	2780	3220	2750	3980	2150	3065	3016.85	1.09	191748	3515	3290	2840	2615	2165	3402	2727	45	915	100	2260	5	1	44946655	1364	10.76	2.35	12	45.39	282.00	1292.00	3220	20250408	-5.75	1480	20240805	105.07	3220	-5.75	20250408	1892	60.41	20250331	3220	-5.75	20250408	1480	105.07	20240805	1.99	Y	339950	100	44 억	490201	N	N	72830	N	01	N
4	20250408	141057	54	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	2960	-105	5	-3.43	59584373427	19743547	112.46	2780	3220	2750	3980	2150	3065	3017.60	1.09	121183	3515	3290	2840	2615	2165	3402	2727	45	915	100	2260	5	1	44946655	1330	10.50	2.29	12	43.93	282.00	1292.00	3220	20250408	-8.07	1480	20240805	100.00	3220	-8.07	20250408	1892	56.45	20250331	3220	-8.07	20250408	1480	100.00	20240805	1.99	Y	339950	100	44 억	490201	N	N	72830	N	01	N
5	20250408	131053	54	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	2985	-80	5	-2.61	57796206367	19141732	109.03	2780	3220	2750	3980	2150	3065	3019.06	1.09	162990	3515	3290	2840	2615	2165	3402	2727	45	915	100	2260	5	1	44946655	1342	10.59	2.31	12	42.59	282.00	1292.00	3220	20250408	-7.30	1480	20240805	101.69	3220	-7.30	20250408	1892	57.77	20250331	3220	-7.30	20250408	1480	101.69	20240805	1.99	Y	339950	100	44 억	490201	N	N	72830	N	01	N
6	20250408	121059	54	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	3015	-50	5	-1.63	45013329695	15018329	85.55	2780	3220	2750	3980	2150	3065	2996.62	1.09	202602	3515	3290	2840	2615	2165	3402	2727	45	915	100	2260	5	1	44946655	1355	10.69	2.33	12	33.41	282.00	1292.00	3220	20250408	-6.37	1480	20240805	103.72	3220	-6.37	20250408	1892	59.36	20250331	3220	-6.37	20250408	1480	103.72	20240805	1.99	Y	339950	100	44 억	490201	N	N	72830	N	01	N
7	20250408	111056	54	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	3000	-65	5	-2.12	40417635383	13505735	76.93	2780	3220	2750	3980	2150	3065	2991.90	1.09	135126	3515	3290	2840	2615	2165	3402	2727	45	915	100	2260	5	1	44946655	1348	10.64	2.32	12	30.05	282.00	1292.00	3220	20250408	-6.83	1480	20240805	102.70	3220	-6.83	20250408	1892	58.56	20250331	3220	-6.83	20250408	1480	102.70	20240805	1.99	Y	339950	100	44 억	490201	N	N	72830	N	01	N
8	20250408	101057	54	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2935	-130	5	-4.24	16602893131	5780599	32.93	2780	2985	2750	3980	2150	3065	2867.61	1.09	178552	3515	3290	2840	2615	2165	3402	2727	45	915	100	2260	5	1	44946655	1319	10.41	2.27	12	12.86	282.00	1292.00	3065	20250407	-4.24	1480	20240805	98.31	3065	-4.24	20250407	1892	55.13	20250331	3065	-4.24	20250407	1480	98.31	20240805	1.99	Y	339950	100	44 억	490201	N	N	72830	N	01	N
9	20250408	091100	54	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2900	-165	5	-5.38	7495564280	2648675	15.09	2780	2920	2750	3980	2150	3065	2817.43	1.09	192859	3515	3290	2840	2615	2165	3402	2727	45	915	100	2260	5	1	44946655	1303	10.28	2.24	12	5.89	282.00	1292.00	3065	20250407	-5.38	1480	20240805	95.95	3065	-5.38	20250407	1892	53.28	20250331	3065	-5.38	20250407	1480	95.95	20240805	1.99	Y	339950	100	44 억	490201	N	N	72830	N	01	N
10	20250407	161045	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	3065	705	1	29.87	48252453068	17543733	704.87	2555	3065	2390	3065	1655	2360	2750.15	2.52	-651936	2613	2486	2238	2111	1863	2550	2175	45	705	100	1740	5	1	44946655	1378	10.87	2.37	12	39.03	282.00	1292.00	3065	20250407	0.00	1480	20240805	107.09	3065	0.00	20250407	1892	62.00	20250331	3065	0.00	20250407	1480	107.09	20240805	2.00	Y	339950	100	44 억	1132913	N	N	72830	N	00	N
11	20250407	151052	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	3065	705	1	29.87	48001267123	17461780	701.57	2555	3065	2390	3065	1655	2360	2748.93	2.52	-652408	2613	2486	2238	2111	1863	2550	2175	45	705	100	1740	5	1	44946655	1378	10.87	2.37	12	38.85	282.00	1292.00	3065	20250407	0.00	1480	20240805	107.09	3065	0.00	20250407	1892	62.00	20250331	3065	0.00	20250407	1480	107.09	20240805	2.00	Y	339950	100	44 억	1132913	N	N	7513	N	00	N
12	20250407	141050	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	3065	705	1	29.87	47152734133	17184934	690.45	2555	3065	2390	3065	1655	2360	2743.84	2.52	-652408	2613	2486	2238	2111	1863	2550	2175	45	705	100	1740	5	1	44946655	1378	10.87	2.37	12	38.23	282.00	1292.00	3065	20250407	0.00	1480	20240805	107.09	3065	0.00	20250407	1892	62.00	20250331	3065	0.00	20250407	1480	107.09	20240805	2.00	Y	339950	100	44 억	1132913	N	N	7513	N	00	N
13	20250407	131048	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	2460	100	2	4.24	14591263450	5690756	228.64	2555	2765	2390	3065	1655	2360	2564.03	2.52	-504977	2613	2486	2238	2111	1863	2550	2175	45	705	100	1740	5	1	44946655	1106	8.72	1.90	12	12.66	282.00	1292.00	2765	20250407	-11.03	1480	20240805	66.22	2765	-11.03	20250407	1892	30.02	20250331	2765	-11.03	20250407	1480	66.22	20240805	2.00	Y	339950	100	44 억	1132913	N	N	7513	N	00	N
14	20250407	121044	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	2465	105	2	4.45	13917622719	5414731	217.55	2555	2765	2390	3065	1655	2360	2570.33	2.52	-483628	2613	2486	2238	2111	1863	2550	2175	45	705	100	1740	5	1	44946655	1108	8.74	1.91	12	12.05	282.00	1292.00	2765	20250407	-10.85	1480	20240805	66.55	2765	-10.85	20250407	1892	30.29	20250331	2765	-10.85	20250407	1480	66.55	20240805	2.00	Y	339950	100	44 억	1132913	N	N	7513	N	00	N
15	20250407	111048	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	2500	140	2	5.93	13343924215	5183517	208.26	2555	2765	2390	3065	1655	2360	2574.30	2.52	-455352	2613	2486	2238	2111	1863	2550	2175	45	705	100	1740	5	1	44946655	1124	8.87	1.93	12	11.53	282.00	1292.00	2765	20250407	-9.58	1480	20240805	68.92	2765	-9.58	20250407	1892	32.14	20250331	2765	-9.58	20250407	1480	68.92	20240805	2.00	Y	339950	100	44 억	1132913	N	N	7513	N	00	N
16	20250407	101048	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	2605	245	2	10.38	11677915344	4535526	182.23	2555	2765	2390	3065	1655	2360	2574.77	2.52	-375014	2613	2486	2238	2111	1863	2550	2175	45	705	100	1740	5	1	44946655	1171	9.24	2.02	12	10.09	282.00	1292.00	2765	20250407	-5.79	1480	20240805	76.01	2765	-5.79	20250407	1892	37.68	20250331	2765	-5.79	20250407	1480	76.01	20240805	2.00	Y	339950	100	44 억	1132913	N	N	7513	N	00	N
17	20250407	091050	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	2525	165	2	6.99	3621360096	1440465	57.87	2555	2635	2390	3065	1655	2360	2514.02	2.52	-298262	2613	2486	2238	2111	1863	2550	2175	45	705	100	1740	5	1	44946655	1135	8.95	1.95	12	3.20	282.00	1292.00	2635	20250407	-4.17	1480	20240805	70.61	2635	-4.17	20250407	1892	33.46	20250331	2635	-4.17	20250407	1480	70.61	20240805	2.00	Y	339950	100	44 억	1132913	N	N	7513	N	00	N
18	20250404	161044	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2360	280	2	13.46	5090976868	2290504	516.90	2025	2365	1990	2700	1460	2080	2222.45	2.41	51386	2184	2132	2058	2006	1932	2158	2032	45	620	100	1530	5	1	44946655	1061	8.37	1.83	12	5.10	282.00	1292.00	2400	20241213	-1.67	1480	20240805	59.46	2370	-0.42	20250220	1892	24.74	20250331	2400	-1.67	20241213	1480	59.46	20240805	2.09	Y	339950	100	44 억	1082998	N	N	7312	N	00	N
19	20250404	151055	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2305	225	2	10.82	4857711964	2191109	494.47	2025	2365	1990	2700	1460	2080	2217.02	2.41	64289	2184	2132	2058	2006	1932	2158	2032	45	620	100	1530	5	1	44946655	1036	8.17	1.78	12	4.87	282.00	1292.00	2400	20241213	-3.96	1480	20240805	55.74	2370	-2.74	20250220	1892	21.83	20250331	2400	-3.96	20241213	1480	55.74	20240805	2.09	Y	339950	100	44 억	1082998	N	N	352	N	00	N
20	20250404	141058	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2270	190	2	9.13	4405164688	1994184	450.03	2025	2365	1990	2700	1460	2080	2209.02	2.41	14962	2184	2132	2058	2006	1932	2158	2032	45	620	100	1530	5	1	44946655	1020	8.05	1.76	12	4.44	282.00	1292.00	2400	20241213	-5.42	1480	20240805	53.38	2370	-4.22	20250220	1892	19.98	20250331	2400	-5.42	20241213	1480	53.38	20240805	2.09	Y	339950	100	44 억	1082998	N	N	352	N	00	N
21	20250404	131055	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2270	190	2	9.13	3729288135	1698834	383.38	2025	2335	1990	2700	1460	2080	2195.22	2.41	-18751	2184	2132	2058	2006	1932	2158	2032	45	620	100	1530	5	1	44946655	1020	8.05	1.76	12	3.78	282.00	1292.00	2400	20241213	-5.42	1480	20240805	53.38	2370	-4.22	20250220	1892	19.98	20250331	2400	-5.42	20241213	1480	53.38	20240805	2.09	Y	339950	100	44 억	1082998	N	N	352	N	00	N
22	20250404	121048	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2280	200	2	9.62	2659125861	1227683	277.05	2025	2315	1990	2700	1460	2080	2165.99	2.41	-21140	2184	2132	2058	2006	1932	2158	2032	45	620	100	1530	5	1	44946655	1025	8.09	1.76	12	2.73	282.00	1292.00	2400	20241213	-5.00	1480	20240805	54.05	2370	-3.80	20250220	1892	20.51	20250331	2400	-5.00	20241213	1480	54.05	20240805	2.09	Y	339950	100	44 억	1082998	N	N	352	N	00	N
23	20250404	111053	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2105	25	2	1.20	617352667	298251	67.31	2025	2105	1990	2700	1460	2080	2069.90	2.41	70365	2184	2132	2058	2006	1932	2158	2032	45	620	100	1530	5	1	44946655	946	7.46	1.63	12	0.66	282.00	1292.00	2400	20241213	-12.29	1480	20240805	42.23	2370	-11.18	20250220	1892	11.26	20250331	2400	-12.29	20241213	1480	42.23	20240805	2.09	Y	339950	100	44 억	1082998	N	N	352	N	00	N
24	20250404	101053	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2100	20	2	0.96	281577732	136029	30.70	2025	2105	2025	2700	1460	2080	2069.97	2.41	27651	2184	2132	2058	2006	1932	2158	2032	45	620	100	1530	5	1	44946655	944	7.45	1.63	12	0.30	282.00	1292.00	2400	20241213	-12.50	1480	20240805	41.89	2370	-11.39	20250220	1892	10.99	20250331	2400	-12.50	20241213	1480	41.89	20240805	2.09	Y	339950	100	44 억	1082998	N	N	352	N	00	N
25	20250404	091058	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2040	-40	5	-1.92	85750870	41997	9.48	2025	2075	2025	2700	1460	2080	2041.65	2.41	537	2184	2132	2058	2006	1932	2158	2032	45	620	100	1530	5	1	44946655	917	7.23	1.58	12	0.09	282.00	1292.00	2400	20241213	-15.00	1480	20240805	37.84	2370	-13.92	20250220	1892	7.82	20250331	2400	-15.00	20241213	1480	37.84	20240805	2.09	Y	339950	100	44 억	1082998	N	N	352	N	00	N
26	20250403	161034	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2080	55	2	2.72	911366034	441881	233.26	1990	2110	1984	2630	1420	2025	2062.43	2.38	12433	2114	2069	2030	1985	1946	2050	1966	45	605	100	1490	5	1	44946655	935	7.38	1.61	12	0.98	282.00	1292.00	2400	20241213	-13.33	1480	20240805	40.54	2370	-12.24	20250220	1892	9.94	20250331	2400	-13.33	20241213	1480	40.54	20240805	2.06	Y	339950	100	44 억	1070517	N	N	352	N	00	N
27	20250403	151044	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2070	45	2	2.22	884400828	428885	226.40	1990	2110	1984	2630	1420	2025	2062.09	2.38	14998	2114	2069	2030	1985	1946	2050	1966	45	605	100	1490	5	1	44946655	930	7.34	1.60	12	0.95	282.00	1292.00	2400	20241213	-13.75	1480	20240805	39.86	2370	-12.66	20250220	1892	9.41	20250331	2400	-13.75	20241213	1480	39.86	20240805	2.06	Y	339950	100	44 억	1070517	N	N	0	N	00	N
28	20250403	141042	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2045	20	2	0.99	780198111	378316	199.71	1990	2110	1984	2630	1420	2025	2062.29	2.38	15600	2114	2069	2030	1985	1946	2050	1966	45	605	100	1490	5	1	44946655	919	7.25	1.58	12	0.84	282.00	1292.00	2400	20241213	-14.79	1480	20240805	38.18	2370	-13.71	20250220	1892	8.09	20250331	2400	-14.79	20241213	1480	38.18	20240805	2.06	Y	339950	100	44 억	1070517	N	N	0	N	00	N
29	20250403	131041	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2090	65	2	3.21	636772550	308841	163.03	1990	2110	1984	2630	1420	2025	2061.81	2.38	29357	2114	2069	2030	1985	1946	2050	1966	45	605	100	1490	5	1	44946655	939	7.41	1.62	12	0.69	282.00	1292.00	2400	20241213	-12.92	1480	20240805	41.22	2370	-11.81	20250220	1892	10.47	20250331	2400	-12.92	20241213	1480	41.22	20240805	2.06	Y	339950	100	44 억	1070517	N	N	0	N	00	N
30	20250403	121039	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2065	40	2	1.98	515737585	250661	132.32	1990	2110	1984	2630	1420	2025	2057.51	2.38	25946	2114	2069	2030	1985	1946	2050	1966	45	605	100	1490	5	1	44946655	928	7.32	1.60	12	0.56	282.00	1292.00	2400	20241213	-13.96	1480	20240805	39.53	2370	-12.87	20250220	1892	9.14	20250331	2400	-13.96	20241213	1480	39.53	20240805	2.06	Y	339950	100	44 억	1070517	N	N	0	N	00	N
31	20250403	111042	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2075	50	2	2.47	442342071	215279	113.64	1990	2110	1984	2630	1420	2025	2054.74	2.38	31403	2114	2069	2030	1985	1946	2050	1966	45	605	100	1490	5	1	44946655	933	7.36	1.61	12	0.48	282.00	1292.00	2400	20241213	-13.54	1480	20240805	40.20	2370	-12.45	20250220	1892	9.67	20250331	2400	-13.54	20241213	1480	40.20	20240805	2.06	Y	339950	100	44 억	1070517	N	N	0	N	00	N
32	20250403	101043	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2065	40	2	1.98	168568347	83039	43.84	1990	2065	1984	2630	1420	2025	2029.99	2.38	20761	2114	2069	2030	1985	1946	2050	1966	45	605	100	1490	5	1	44946655	928	7.32	1.60	12	0.18	282.00	1292.00	2400	20241213	-13.96	1480	20240805	39.53	2370	-12.87	20250220	1892	9.14	20250331	2400	-13.96	20241213	1480	39.53	20240805	2.06	Y	339950	100	44 억	1070517	N	N	0	N	00	N
33	20250403	091047	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2000	-25	5	-1.23	18499162	9260	4.89	1990	2025	1984	2630	1420	2025	1997.75	2.38	3710	2114	2069	2030	1985	1946	2050	1966	45	605	100	1490	5	1	44946655	899	7.09	1.55	12	0.02	282.00	1292.00	2400	20241213	-16.67	1480	20240805	35.14	2370	-15.61	20250220	1892	5.71	20250331	2400	-16.67	20241213	1480	35.14	20240805	2.06	Y	339950	100	44 억	1070517	N	N	0	N	00	N
34	20250402	161020	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2025	-40	5	-1.94	379267907	188708	55.75	2065	2075	1991	2680	1450	2065	2009.81	2.42	-18072	2168	2116	2013	1961	1858	2142	1987	45	615	100	1520	5	1	44946655	910	7.18	1.57	12	0.42	282.00	1292.00	2400	20241213	-15.62	1480	20240805	36.82	2370	-14.56	20250220	1892	7.03	20250331	2400	-15.62	20241213	1480	36.82	20240805	2.08	Y	339950	100	44 억	1087915	N	N	352	N	00	N
35	20250402	151021	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2020	-45	5	-2.18	373210617	185710	54.87	2065	2075	1991	2680	1450	2065	2009.64	2.42	-16770	2168	2116	2013	1961	1858	2142	1987	45	615	100	1520	5	1	44946655	908	7.16	1.56	12	0.41	282.00	1292.00	2400	20241213	-15.83	1480	20240805	36.49	2370	-14.77	20250220	1892	6.77	20250331	2400	-15.83	20241213	1480	36.49	20240805	2.08	Y	339950	100	44 억	1087915	N	N	352	N	00	N
36	20250402	141024	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2010	-55	5	-2.66	306840862	152829	45.15	2065	2075	1991	2680	1450	2065	2007.74	2.42	-160	2168	2116	2013	1961	1858	2142	1987	45	615	100	1520	5	1	44946655	903	7.13	1.56	12	0.34	282.00	1292.00	2400	20241213	-16.25	1480	20240805	35.81	2370	-15.19	20250220	1892	6.24	20250331	2400	-16.25	20241213	1480	35.81	20240805	2.08	Y	339950	100	44 억	1087915	N	N	352	N	00	N
37	20250402	131024	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2015	-50	5	-2.42	264317422	131664	38.90	2065	2075	1991	2680	1450	2065	2007.51	2.42	-7253	2168	2116	2013	1961	1858	2142	1987	45	615	100	1520	5	1	44946655	906	7.15	1.56	12	0.29	282.00	1292.00	2400	20241213	-16.04	1480	20240805	36.15	2370	-14.98	20250220	1892	6.50	20250331	2400	-16.04	20241213	1480	36.15	20240805	2.08	Y	339950	100	44 억	1087915	N	N	352	N	00	N
38	20250402	121022	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2015	-50	5	-2.42	250732127	124907	36.90	2065	2075	1991	2680	1450	2065	2007.35	2.42	-6253	2168	2116	2013	1961	1858	2142	1987	45	615	100	1520	5	1	44946655	906	7.15	1.56	12	0.28	282.00	1292.00	2400	20241213	-16.04	1480	20240805	36.15	2370	-14.98	20250220	1892	6.50	20250331	2400	-16.04	20241213	1480	36.15	20240805	2.08	Y	339950	100	44 억	1087915	N	N	352	N	00	N
39	20250402	111024	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2005	-60	5	-2.91	169350402	84378	24.93	2065	2075	1991	2680	1450	2065	2007.04	2.42	-20627	2168	2116	2013	1961	1858	2142	1987	45	615	100	1520	5	1	44946655	901	7.11	1.55	12	0.19	282.00	1292.00	2400	20241213	-16.46	1480	20240805	35.47	2370	-15.40	20250220	1892	5.97	20250331	2400	-16.46	20241213	1480	35.47	20240805	2.08	Y	339950	100	44 억	1087915	N	N	352	N	00	N
40	20250402	101021	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1995	-70	5	-3.39	132522008	66046	19.51	2065	2075	1991	2680	1450	2065	2006.51	2.42	-21300	2168	2116	2013	1961	1858	2142	1987	45	615	100	1520	1	1	44946655	897	7.07	1.54	12	0.15	282.00	1292.00	2400	20241213	-16.88	1480	20240805	34.80	2370	-15.82	20250220	1892	5.44	20250331	2400	-16.88	20241213	1480	34.80	20240805	2.08	Y	339950	100	44 억	1087915	N	N	352	N	00	N
41	20250402	091030	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2000	-65	5	-3.15	21098745	10388	3.07	2065	2075	2000	2680	1450	2065	2031.07	2.42	-1869	2168	2116	2013	1961	1858	2142	1987	45	615	100	1520	5	1	44946655	899	7.09	1.55	12	0.02	282.00	1292.00	2400	20241213	-16.67	1480	20240805	35.14	2370	-15.61	20250220	1892	5.71	20250331	2400	-16.67	20241213	1480	35.14	20240805	2.08	Y	339950	100	44 억	1087915	N	N	352	N	00	N
42	20250401	161031	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2065	156	2	8.17	680073018	336060	211.76	1910	2065	1910	2480	1337	1909	2023.64	2.20	100148	1979	1944	1918	1883	1857	1931	1870	45	571	100	1410	5	1	44946655	928	7.32	1.60	12	0.75	282.00	1292.00	2470	20240320	-16.40	1480	20240805	39.53	2370	-12.87	20250220	1892	9.14	20250331	2400	-13.96	20241213	1480	39.53	20240805	2.12	Y	339950	100	44 억	989783	N	N	352	N	00	N
43	20250401	151029	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2045	136	2	7.12	643403728	318203	200.51	1910	2065	1910	2480	1337	1909	2021.99	2.20	100897	1979	1944	1918	1883	1857	1931	1870	45	571	100	1410	5	1	44946655	919	7.25	1.58	12	0.71	282.00	1292.00	2470	20240320	-17.21	1480	20240805	38.18	2370	-13.71	20250220	1892	8.09	20250331	2400	-14.79	20241213	1480	38.18	20240805	2.12	Y	339950	100	44 억	989783	N	N	0	N	00	N
44	20250401	141029	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2045	136	2	7.12	594433663	294235	185.40	1910	2065	1910	2480	1337	1909	2020.27	2.20	98663	1979	1944	1918	1883	1857	1931	1870	45	571	100	1410	5	1	44946655	919	7.25	1.58	12	0.65	282.00	1292.00	2470	20240320	-17.21	1480	20240805	38.18	2370	-13.71	20250220	1892	8.09	20250331	2400	-14.79	20241213	1480	38.18	20240805	2.12	Y	339950	100	44 억	989783	N	N	0	N	00	N
45	20250401	131030	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2060	151	2	7.91	550210048	272556	171.74	1910	2065	1910	2480	1337	1909	2018.70	2.20	86945	1979	1944	1918	1883	1857	1931	1870	45	571	100	1410	5	1	44946655	926	7.30	1.59	12	0.61	282.00	1292.00	2470	20240320	-16.60	1480	20240805	39.19	2370	-13.08	20250220	1892	8.88	20250331	2400	-14.17	20241213	1480	39.19	20240805	2.12	Y	339950	100	44 억	989783	N	N	0	N	00	N
46	20250401	121031	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2040	131	2	6.86	462383953	229615	144.69	1910	2060	1910	2480	1337	1909	2013.74	2.20	80774	1979	1944	1918	1883	1857	1931	1870	45	571	100	1410	5	1	44946655	917	7.23	1.58	12	0.51	282.00	1292.00	2470	20240320	-17.41	1480	20240805	37.84	2370	-13.92	20250220	1892	7.82	20250331	2400	-15.00	20241213	1480	37.84	20240805	2.12	Y	339950	100	44 억	989783	N	N	0	N	00	N
47	20250401	111017	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2030	121	2	6.34	235519608	118516	74.68	1910	2050	1910	2480	1337	1909	1987.24	2.20	44031	1979	1944	1918	1883	1857	1931	1870	45	571	100	1410	5	1	44946655	912	7.20	1.57	12	0.26	282.00	1292.00	2470	20240320	-17.81	1480	20240805	37.16	2370	-14.35	20250220	1892	7.29	20250331	2400	-15.42	20241213	1480	37.16	20240805	2.12	Y	339950	100	44 억	989783	N	N	0	N	00	N
48	20250401	101015	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1951	42	2	2.20	63978698	32917	20.74	1910	1964	1910	2480	1337	1909	1943.64	2.20	10346	1979	1944	1918	1883	1857	1931	1870	45	571	100	1410	1	1	44946655	877	6.92	1.51	12	0.07	282.00	1292.00	2470	20240320	-21.01	1480	20240805	31.82	2370	-17.68	20250220	1892	3.12	20250331	2400	-18.71	20241213	1480	31.82	20240805	2.12	Y	339950	100	44 억	989783	N	N	0	N	00	N
49	20250401	091015	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1959	50	2	2.62	12141291	6243	3.93	1910	1959	1910	2480	1337	1909	1944.78	2.20	4516	1979	1944	1918	1883	1857	1931	1870	45	571	100	1410	1	1	44946655	881	6.95	1.52	12	0.01	282.00	1292.00	2470	20240320	-20.69	1480	20240805	32.36	2370	-17.34	20250220	1892	3.54	20250331	2400	-18.38	20241213	1480	32.36	20240805	2.12	Y	339950	100	44 억	989783	N	N	0	N	00	N

22 KiB Raw Blame History

22 KiB

Raw Blame History