KissMeData/376980/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	161117	54	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	10460	10	2	0.10	50519963515	4835202	198.65	9790	11290	9700	13580	7320	10450	10448.34	1.28	59221	11016	10732	10166	9882	9316	10875	10025	49	3130	500	6890	10	1	9754994	1020	-81.72	2.20	12	49.57	-128.00	4756.00	11290	20250408	-7.35	3980	20241115	162.81	11290	-7.35	20250408	4785	118.60	20250401	11290	-7.35	20250408	3980	162.81	20241115	5.50	Y	376980	500	48 억	125328	N	N	8703	N	01	N
3	20250408	151127	54	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	10700	250	2	2.39	49468079115	4735123	194.54	9790	11290	9700	13580	7320	10450	10447.04	1.28	49465	11016	10732	10166	9882	9316	10875	10025	49	3130	500	6890	10	1	9754994	1044	-83.59	2.25	12	48.54	-128.00	4756.00	11290	20250408	-5.23	3980	20241115	168.84	11290	-5.23	20250408	4785	123.62	20250401	11290	-5.23	20250408	3980	168.84	20241115	5.50	Y	376980	500	48 억	125328	N	N	2597	N	01	N
4	20250408	141123	54	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	10450	0	3	0.00	44286512285	4252399	174.71	9790	11290	9700	13580	7320	10450	10414.26	1.28	8425	11016	10732	10166	9882	9316	10875	10025	49	3130	500	6890	10	1	9754994	1019	-81.64	2.20	12	43.59	-128.00	4756.00	11290	20250408	-7.44	3980	20241115	162.56	11290	-7.44	20250408	4785	118.39	20250401	11290	-7.44	20250408	3980	162.56	20241115	5.50	Y	376980	500	48 억	125328	N	N	2597	N	01	N
5	20250408	131120	54	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	10430	-20	5	-0.19	42524202400	4084030	167.79	9790	11290	9700	13580	7320	10450	10412.08	1.28	-14512	11016	10732	10166	9882	9316	10875	10025	49	3130	500	6890	10	1	9754994	1017	-81.48	2.19	12	41.87	-128.00	4756.00	11290	20250408	-7.62	3980	20241115	162.06	11290	-7.62	20250408	4785	117.97	20250401	11290	-7.62	20250408	3980	162.06	20241115	5.50	Y	376980	500	48 억	125328	N	N	2597	N	01	N
6	20250408	121126	54	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	10600	150	2	1.44	40175263780	3862478	158.69	9790	11290	9700	13580	7320	10450	10401.10	1.28	-6764	11016	10732	10166	9882	9316	10875	10025	49	3130	500	6890	10	1	9754994	1034	-82.81	2.23	12	39.59	-128.00	4756.00	11290	20250408	-6.11	3980	20241115	166.33	11290	-6.11	20250408	4785	121.53	20250401	11290	-6.11	20250408	3980	166.33	20241115	5.50	Y	376980	500	48 억	125328	N	N	2597	N	01	N
7	20250408	111123	54	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	10410	-40	5	-0.38	32537013525	3150085	129.42	9790	11290	9700	13580	7320	10450	10327.94	1.28	17188	11016	10732	10166	9882	9316	10875	10025	49	3130	500	6890	10	1	9754994	1015	-81.33	2.19	12	32.29	-128.00	4756.00	11290	20250408	-7.79	3980	20241115	161.56	11290	-7.79	20250408	4785	117.55	20250401	11290	-7.79	20250408	3980	161.56	20241115	5.50	Y	376980	500	48 억	125328	N	N	2597	N	01	N
8	20250408	101124	54	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	10440	-10	5	-0.10	23025082170	2250814	92.47	9790	10760	9700	13580	7320	10450	10227.14	1.28	-8808	11016	10732	10166	9882	9316	10875	10025	49	3130	500	6890	10	1	9754994	1018	-81.56	2.20	12	23.07	-128.00	4756.00	10760	20250408	-2.97	3980	20241115	162.31	10760	-2.97	20250408	4785	118.18	20250401	10760	-2.97	20250408	3980	162.31	20241115	5.50	Y	376980	500	48 억	125328	N	N	2597	N	01	N
9	20250408	091127	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	10120	-330	5	-3.16	7345711580	735523	30.22	9790	10400	9700	13580	7320	10450	9970.40	1.28	-10863	11016	10732	10166	9882	9316	10875	10025	49	3130	500	6890	10	1	9754994	987	-79.06	2.13	12	7.54	-128.00	4756.00	10450	20250407	-3.16	3980	20241115	154.27	10450	-3.16	20250407	4785	111.49	20250401	10450	-3.16	20250407	3980	154.27	20241115	5.50	Y	376980	500	48 억	125328	N	N	2597	N	01	N
10	20250407	161111	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	10450	2410	1	29.98	23871383850	2323657	125.26	10010	10450	9600	10450	5630	8040	10270.39	1.74	-86653	9393	8716	7363	6686	5333	9055	7025	49	2410	500	5300	10	1	9754994	1019	-81.64	2.20	12	23.82	-128.00	4756.00	10450	20250407	0.00	3980	20241115	162.56	10450	0.00	20250407	4785	118.39	20250401	10450	0.00	20250407	3980	162.56	20241115	5.41	Y	376980	500	48 억	169352	N	N	2597	N	00	N
11	20250407	151118	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	10450	2410	1	29.98	13423578080	1313196	70.79	10010	10450	9600	10450	5630	8040	10222.07	1.74	-59573	9393	8716	7363	6686	5333	9055	7025	49	2410	500	5300	10	1	9754994	1019	-81.64	2.20	12	13.46	-128.00	4756.00	10450	20250407	0.00	3980	20241115	162.56	10450	0.00	20250407	4785	118.39	20250401	10450	0.00	20250407	3980	162.56	20241115	5.41	Y	376980	500	48 억	169352	N	N	4666	N	00	N
12	20250407	141116	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	10450	2410	1	29.98	13369687430	1308039	70.51	10010	10450	9600	10450	5630	8040	10221.17	1.74	-59573	9393	8716	7363	6686	5333	9055	7025	49	2410	500	5300	10	1	9754994	1019	-81.64	2.20	12	13.41	-128.00	4756.00	10450	20250407	0.00	3980	20241115	162.56	10450	0.00	20250407	4785	118.39	20250401	10450	0.00	20250407	3980	162.56	20241115	5.41	Y	376980	500	48 억	169352	N	N	4666	N	00	N
13	20250407	131114	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	10450	2410	1	29.98	13174126130	1289325	69.51	10010	10450	9600	10450	5630	8040	10217.85	1.74	-59572	9393	8716	7363	6686	5333	9055	7025	49	2410	500	5300	10	1	9754994	1019	-81.64	2.20	12	13.22	-128.00	4756.00	10450	20250407	0.00	3980	20241115	162.56	10450	0.00	20250407	4785	118.39	20250401	10450	0.00	20250407	3980	162.56	20241115	5.41	Y	376980	500	48 억	169352	N	N	4666	N	00	N
14	20250407	121110	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	10450	2410	1	29.98	13070932380	1279450	68.97	10010	10450	9600	10450	5630	8040	10216.06	1.74	-59572	9393	8716	7363	6686	5333	9055	7025	49	2410	500	5300	10	1	9754994	1019	-81.64	2.20	12	13.12	-128.00	4756.00	10450	20250407	0.00	3980	20241115	162.56	10450	0.00	20250407	4785	118.39	20250401	10450	0.00	20250407	3980	162.56	20241115	5.41	Y	376980	500	48 억	169352	N	N	4666	N	00	N
15	20250407	111114	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	10450	2410	1	29.98	12986193330	1271341	68.54	10010	10450	9600	10450	5630	8040	10214.57	1.74	-59572	9393	8716	7363	6686	5333	9055	7025	49	2410	500	5300	10	1	9754994	1019	-81.64	2.20	12	13.03	-128.00	4756.00	10450	20250407	0.00	3980	20241115	162.56	10450	0.00	20250407	4785	118.39	20250401	10450	0.00	20250407	3980	162.56	20241115	5.41	Y	376980	500	48 억	169352	N	N	4666	N	00	N
16	20250407	101115	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	10450	2410	1	29.98	12780014830	1251611	67.47	10010	10450	9600	10450	5630	8040	10210.85	1.74	-59571	9393	8716	7363	6686	5333	9055	7025	49	2410	500	5300	10	1	9754994	1019	-81.64	2.20	12	12.83	-128.00	4756.00	10450	20250407	0.00	3980	20241115	162.56	10450	0.00	20250407	4785	118.39	20250401	10450	0.00	20250407	3980	162.56	20241115	5.41	Y	376980	500	48 억	169352	N	N	4666	N	00	N
17	20250407	091116	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	10450	2410	1	29.98	11097157280	1090572	58.79	10010	10450	9600	10450	5630	8040	10175.54	1.74	-59570	9393	8716	7363	6686	5333	9055	7025	49	2410	500	5300	10	1	9754994	1019	-81.64	2.20	12	11.18	-128.00	4756.00	10450	20250407	0.00	3980	20241115	162.56	10450	0.00	20250407	4785	118.39	20250401	10450	0.00	20250407	3980	162.56	20241115	5.41	Y	376980	500	48 억	169352	N	N	4666	N	00	N
18	20250404	161110	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	8040	1850	1	29.89	13300276300	1853941	145.61	6220	8040	6010	8040	4340	6190	7174.06	2.60	-57812	7236	6712	6056	5532	4876	6975	5795	49	1850	500	4080	10	1	9754994	784	-62.81	1.69	12	19.01	-128.00	4756.00	8050	20240523	-0.12	3980	20241115	102.01	8050	-0.12	20250123	4785	68.03	20250401	8050	-0.12	20240523	3980	102.01	20241115	5.24	Y	376980	500	48 억	253310	N	N	4666	N	00	N
19	20250404	151122	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	8040	1850	1	29.89	13280425540	1851472	145.41	6220	8040	6010	8040	4340	6190	7172.91	2.60	-57812	7236	6712	6056	5532	4876	6975	5795	49	1850	500	4080	10	1	9754994	784	-62.81	1.69	12	18.98	-128.00	4756.00	8050	20240523	-0.12	3980	20241115	102.01	8050	-0.12	20250123	4785	68.03	20250401	8050	-0.12	20240523	3980	102.01	20241115	5.24	Y	376980	500	48 억	253310	N	N	3235	N	00	N
20	20250404	141125	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	8040	1850	1	29.89	13219683340	1843917	144.82	6220	8040	6010	8040	4340	6190	7169.35	2.60	-57812	7236	6712	6056	5532	4876	6975	5795	49	1850	500	4080	10	1	9754994	784	-62.81	1.69	12	18.90	-128.00	4756.00	8050	20240523	-0.12	3980	20241115	102.01	8050	-0.12	20250123	4785	68.03	20250401	8050	-0.12	20240523	3980	102.01	20241115	5.24	Y	376980	500	48 억	253310	N	N	3235	N	00	N
21	20250404	131122	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	8040	1850	1	29.89	13141269220	1834164	144.06	6220	8040	6010	8040	4340	6190	7164.72	2.60	-57812	7236	6712	6056	5532	4876	6975	5795	49	1850	500	4080	10	1	9754994	784	-62.81	1.69	12	18.80	-128.00	4756.00	8050	20240523	-0.12	3980	20241115	102.01	8050	-0.12	20250123	4785	68.03	20250401	8050	-0.12	20240523	3980	102.01	20241115	5.24	Y	376980	500	48 억	253310	N	N	3235	N	00	N
22	20250404	121115	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	8040	1850	1	29.89	12872371420	1800719	141.43	6220	8040	6010	8040	4340	6190	7148.47	2.60	-57812	7236	6712	6056	5532	4876	6975	5795	49	1850	500	4080	10	1	9754994	784	-62.81	1.69	12	18.46	-128.00	4756.00	8050	20240523	-0.12	3980	20241115	102.01	8050	-0.12	20250123	4785	68.03	20250401	8050	-0.12	20240523	3980	102.01	20241115	5.24	Y	376980	500	48 억	253310	N	N	3235	N	00	N
23	20250404	111119	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	6730	540	2	8.72	3416238005	536818	42.16	6220	6790	6010	8040	4340	6190	6363.87	2.60	-48406	7236	6712	6056	5532	4876	6975	5795	49	1850	500	4080	10	1	9754994	657	-52.58	1.42	12	5.50	-128.00	4756.00	8050	20240523	-16.40	3980	20241115	69.10	8050	-16.40	20250123	4785	40.65	20250401	8050	-16.40	20240523	3980	69.10	20241115	5.24	Y	376980	500	48 억	253310	N	N	3235	N	00	N
24	20250404	101120	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	6450	260	2	4.20	1605686950	256154	20.12	6220	6470	6010	8040	4340	6190	6268.45	2.60	-31874	7236	6712	6056	5532	4876	6975	5795	49	1850	500	4080	10	1	9754994	629	-50.39	1.36	12	2.63	-128.00	4756.00	8050	20240523	-19.88	3980	20241115	62.06	8050	-19.88	20250123	4785	34.80	20250401	8050	-19.88	20240523	3980	62.06	20241115	5.24	Y	376980	500	48 억	253310	N	N	3235	N	00	N
25	20250404	091125	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	6060	-130	5	-2.10	422702440	68403	5.37	6220	6300	6010	8040	4340	6190	6179.59	2.60	-18734	7236	6712	6056	5532	4876	6975	5795	49	1850	500	4080	10	1	9754994	591	-47.34	1.27	12	0.70	-128.00	4756.00	8050	20240523	-24.72	3980	20241115	52.26	8050	-24.72	20250123	4785	26.65	20250401	8050	-24.72	20240523	3980	52.26	20241115	5.24	Y	376980	500	48 억	253310	N	N	3235	N	00	N
26	20250403	161100	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	6190	690	2	12.55	7723513100	1259012	604.23	5400	6580	5400	7150	3850	5500	6134.51	1.67	93501	5920	5710	5490	5280	5060	5600	5170	49	1650	500	3630	10	1	9754994	604	-48.36	1.30	12	12.91	-128.00	4756.00	8100	20240322	-23.58	3980	20241115	55.53	8050	-23.11	20250123	4785	29.36	20250401	8050	-23.11	20240523	3980	55.53	20241115	4.70	Y	376980	500	48 억	162774	N	N	3235	N	00	N
27	20250403	151110	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	6140	640	2	11.64	7512987260	1224912	587.86	5400	6580	5400	7150	3850	5500	6133.49	1.67	96464	5920	5710	5490	5280	5060	5600	5170	49	1650	500	3630	10	1	9754994	599	-47.97	1.29	12	12.56	-128.00	4756.00	8100	20240322	-24.20	3980	20241115	54.27	8050	-23.73	20250123	4785	28.32	20250401	8050	-23.73	20240523	3980	54.27	20241115	4.70	Y	376980	500	48 억	162774	N	N	899	N	00	N
28	20250403	141108	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	6010	510	2	9.27	6750850340	1100766	528.28	5400	6580	5400	7150	3850	5500	6132.87	1.67	94757	5920	5710	5490	5280	5060	5600	5170	49	1650	500	3630	10	1	9754994	586	-46.95	1.26	12	11.28	-128.00	4756.00	8100	20240322	-25.80	3980	20241115	51.01	8050	-25.34	20250123	4785	25.60	20250401	8050	-25.34	20240523	3980	51.01	20241115	4.70	Y	376980	500	48 억	162774	N	N	899	N	00	N
29	20250403	131106	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	6350	850	2	15.45	4942189575	808698	388.11	5400	6580	5400	7150	3850	5500	6111.29	1.67	61726	5920	5710	5490	5280	5060	5600	5170	49	1650	500	3630	10	1	9754994	619	-49.61	1.34	12	8.29	-128.00	4756.00	8100	20240322	-21.60	3980	20241115	59.55	8050	-21.12	20250123	4785	32.71	20250401	8050	-21.12	20240523	3980	59.55	20241115	4.70	Y	376980	500	48 억	162774	N	N	899	N	00	N
30	20250403	121105	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	6230	730	2	13.27	3659259815	607068	291.35	5400	6350	5400	7150	3850	5500	6027.76	1.67	51853	5920	5710	5490	5280	5060	5600	5170	49	1650	500	3630	10	1	9754994	608	-48.67	1.31	12	6.22	-128.00	4756.00	8100	20240322	-23.09	3980	20241115	56.53	8050	-22.61	20250123	4785	30.20	20250401	8050	-22.61	20240523	3980	56.53	20241115	4.70	Y	376980	500	48 억	162774	N	N	899	N	00	N
31	20250403	111108	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	6200	700	2	12.73	2962330045	495725	237.91	5400	6270	5400	7150	3850	5500	5975.75	1.67	36258	5920	5710	5490	5280	5060	5600	5170	49	1650	500	3630	10	1	9754994	605	-48.44	1.30	12	5.08	-128.00	4756.00	8100	20240322	-23.46	3980	20241115	55.78	8050	-22.98	20250123	4785	29.57	20250401	8050	-22.98	20240523	3980	55.78	20241115	4.70	Y	376980	500	48 억	162774	N	N	899	N	00	N
32	20250403	101109	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	6150	650	2	11.82	1394617485	238891	114.65	5400	6190	5400	7150	3850	5500	5837.88	1.67	-4924	5920	5710	5490	5280	5060	5600	5170	49	1650	500	3630	10	1	9754994	600	-48.05	1.29	12	2.45	-128.00	4756.00	8100	20240322	-24.07	3980	20241115	54.52	8050	-23.60	20250123	4785	28.53	20250401	8050	-23.60	20240523	3980	54.52	20241115	4.70	Y	376980	500	48 억	162774	N	N	899	N	00	N
33	20250403	091113	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5510	10	2	0.18	98389760	17930	8.61	5400	5600	5400	7150	3850	5500	5487.44	1.67	-2810	5920	5710	5490	5280	5060	5600	5170	49	1650	500	3630	10	1	9754994	538	-43.05	1.16	12	0.18	-128.00	4756.00	8100	20240322	-31.98	3980	20241115	38.44	8050	-31.55	20250123	4785	15.15	20250401	8050	-31.55	20240523	3980	38.44	20241115	4.70	Y	376980	500	48 억	162774	N	N	899	N	00	N
34	20250402	161045	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5500	-70	5	-1.26	1136145390	207756	15.61	5600	5700	5270	7240	3900	5570	5468.65	1.70	-4575	6640	6105	5445	4910	4250	6372	5177	49	1670	500	3670	10	1	9754994	537	-42.97	1.16	12	2.13	-128.00	4756.00	8150	20240321	-32.52	3980	20241115	38.19	8050	-31.68	20250123	4785	14.94	20250401	8050	-31.68	20240523	3980	38.19	20241115	5.22	Y	376980	500	48 억	165506	N	N	899	N	00	N
35	20250402	151046	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5480	-90	5	-1.62	1104040410	201876	15.17	5600	5700	5270	7240	3900	5570	5468.90	1.70	-3067	6640	6105	5445	4910	4250	6372	5177	49	1670	500	3670	10	1	9754994	535	-42.81	1.15	12	2.07	-128.00	4756.00	8150	20240321	-32.76	3980	20241115	37.69	8050	-31.93	20250123	4785	14.52	20250401	8050	-31.93	20240523	3980	37.69	20241115	5.22	Y	376980	500	48 억	165506	N	N	110	N	00	N
36	20250402	141048	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5520	-50	5	-0.90	891653350	163400	12.28	5600	5700	5270	7240	3900	5570	5456.87	1.70	-1938	6640	6105	5445	4910	4250	6372	5177	49	1670	500	3670	10	1	9754994	538	-43.12	1.16	12	1.68	-128.00	4756.00	8150	20240321	-32.27	3980	20241115	38.69	8050	-31.43	20250123	4785	15.36	20250401	8050	-31.43	20240523	3980	38.69	20241115	5.22	Y	376980	500	48 억	165506	N	N	110	N	00	N
37	20250402	131050	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5420	-150	5	-2.69	748859180	137549	10.34	5600	5700	5270	7240	3900	5570	5444.31	1.70	-2403	6640	6105	5445	4910	4250	6372	5177	49	1670	500	3670	10	1	9754994	529	-42.34	1.14	12	1.41	-128.00	4756.00	8150	20240321	-33.50	3980	20241115	36.18	8050	-32.67	20250123	4785	13.27	20250401	8050	-32.67	20240523	3980	36.18	20241115	5.22	Y	376980	500	48 억	165506	N	N	110	N	00	N
38	20250402	121047	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5400	-170	5	-3.05	710065760	130359	9.80	5600	5700	5270	7240	3900	5570	5447.00	1.70	-3296	6640	6105	5445	4910	4250	6372	5177	49	1670	500	3670	10	1	9754994	527	-42.19	1.14	12	1.34	-128.00	4756.00	8150	20240321	-33.74	3980	20241115	35.68	8050	-32.92	20250123	4785	12.85	20250401	8050	-32.92	20240523	3980	35.68	20241115	5.22	Y	376980	500	48 억	165506	N	N	110	N	00	N
39	20250402	111048	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5460	-110	5	-1.97	575202410	105399	7.92	5600	5700	5270	7240	3900	5570	5457.38	1.70	-8795	6640	6105	5445	4910	4250	6372	5177	49	1670	500	3670	10	1	9754994	533	-42.66	1.15	12	1.08	-128.00	4756.00	8150	20240321	-33.01	3980	20241115	37.19	8050	-32.17	20250123	4785	14.11	20250401	8050	-32.17	20240523	3980	37.19	20241115	5.22	Y	376980	500	48 억	165506	N	N	110	N	00	N
40	20250402	101046	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5460	-110	5	-1.97	468030910	85985	6.46	5600	5700	5270	7240	3900	5570	5443.17	1.70	-8237	6640	6105	5445	4910	4250	6372	5177	49	1670	500	3670	10	1	9754994	533	-42.66	1.15	12	0.88	-128.00	4756.00	8150	20240321	-33.01	3980	20241115	37.19	8050	-32.17	20250123	4785	14.11	20250401	8050	-32.17	20240523	3980	37.19	20241115	5.22	Y	376980	500	48 억	165506	N	N	110	N	00	N
41	20250402	091056	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5420	-150	5	-2.69	201073625	36188	2.72	5600	5700	5400	7240	3900	5570	5556.36	1.70	-8406	6640	6105	5445	4910	4250	6372	5177	49	1670	500	3670	10	1	9754994	529	-42.34	1.14	12	0.37	-128.00	4756.00	8150	20240321	-33.50	3980	20241115	36.18	8050	-32.67	20250123	4785	13.27	20250401	8050	-32.67	20240523	3980	36.18	20241115	5.22	Y	376980	500	48 억	165506	N	N	110	N	00	N
42	20250401	161057	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5570	680	2	13.91	7446188844	1321992	662.54	4890	5980	4785	6350	3425	4890	5632.65	1.56	14250	5826	5357	5111	4642	4396	5235	4520	49	1460	500	3220	10	1	9754994	543	-43.52	1.17	12	13.55	-128.00	4756.00	8150	20240321	-31.66	3980	20241115	39.95	8050	-30.81	20250123	4785	16.41	20250401	8050	-30.81	20240523	3980	39.95	20241115	5.31	Y	376980	500	48 억	152103	N	N	110	N	00	N
43	20250401	151054	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5610	720	2	14.72	7316155434	1298563	650.80	4890	5980	4785	6350	3425	4890	5634.04	1.56	11858	5826	5357	5111	4642	4396	5235	4520	49	1460	500	3220	10	1	9754994	547	-43.83	1.18	12	13.31	-128.00	4756.00	8150	20240321	-31.17	3980	20241115	40.95	8050	-30.31	20250123	4785	17.24	20250401	8050	-30.31	20240523	3980	40.95	20241115	5.31	Y	376980	500	48 억	152103	N	N	0	N	00	N
44	20250401	141055	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5600	710	2	14.52	7156627834	1270035	636.50	4890	5980	4785	6350	3425	4890	5634.98	1.56	5240	5826	5357	5111	4642	4396	5235	4520	49	1460	500	3220	10	1	9754994	546	-43.75	1.18	12	13.02	-128.00	4756.00	8150	20240321	-31.29	3980	20241115	40.70	8050	-30.43	20250123	4785	17.03	20250401	8050	-30.43	20240523	3980	40.70	20241115	5.31	Y	376980	500	48 억	152103	N	N	0	N	00	N
45	20250401	131056	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5630	740	2	15.13	6284588464	1111475	557.04	4890	5980	4785	6350	3425	4890	5654.28	1.56	-17569	5826	5357	5111	4642	4396	5235	4520	49	1460	500	3220	10	1	9754994	549	-43.98	1.18	12	11.39	-128.00	4756.00	8150	20240321	-30.92	3980	20241115	41.46	8050	-30.06	20250123	4785	17.66	20250401	8050	-30.06	20240523	3980	41.46	20241115	5.31	Y	376980	500	48 억	152103	N	N	0	N	00	N
46	20250401	121056	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5470	580	2	11.86	1859844409	352194	176.51	4890	5690	4785	6350	3425	4890	5280.74	1.56	42196	5826	5357	5111	4642	4396	5235	4520	49	1460	500	3220	10	1	9754994	534	-42.73	1.15	12	3.61	-128.00	4756.00	8150	20240321	-32.88	3980	20241115	37.44	8050	-32.05	20250123	4785	14.32	20250401	8050	-32.05	20240523	3980	37.44	20241115	5.31	Y	376980	500	48 억	152103	N	N	0	N	00	N
47	20250401	111042	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5410	520	2	10.63	1038099989	202716	101.59	4890	5570	4785	6350	3425	4890	5120.96	1.56	21726	5826	5357	5111	4642	4396	5235	4520	49	1460	500	3220	10	1	9754994	528	-42.27	1.14	12	2.08	-128.00	4756.00	8150	20240321	-33.62	3980	20241115	35.93	8050	-32.80	20250123	4785	13.06	20250401	8050	-32.80	20240523	3980	35.93	20241115	5.31	Y	376980	500	48 억	152103	N	N	0	N	00	N
48	20250401	101039	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4825	-65	5	-1.33	241600439	49417	24.77	4890	4985	4785	6350	3425	4890	4889.01	1.56	9506	5826	5357	5111	4642	4396	5235	4520	49	1460	500	3220	5	1	9754994	471	-37.70	1.01	12	0.51	-128.00	4756.00	8150	20240321	-40.80	3980	20241115	21.23	8050	-40.06	20250123	4785	0.84	20250401	8050	-40.06	20240523	3980	21.23	20241115	5.31	Y	376980	500	48 억	152103	N	N	0	N	00	N
49	20250401	091040	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4940	50	2	1.02	116709155	23841	11.95	4890	4960	4885	6350	3425	4890	4895.31	1.56	11035	5826	5357	5111	4642	4396	5235	4520	49	1460	500	3220	5	1	9754994	482	-38.59	1.04	12	0.24	-128.00	4756.00	8150	20240321	-39.39	3980	20241115	24.12	8050	-38.63	20250123	4865	1.54	20250331	8050	-38.63	20240523	3980	24.12	20241115	5.31	Y	376980	500	48 억	152103	N	N	0	N	00	N

22 KiB Raw Blame History

22 KiB

Raw Blame History