KissMeData/377480/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	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	161119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17170	2030	2	13.41	19802425905	1195467	131.14	15450	17290	15140	19680	10600	15140	16564.05	1.92	-49206	19080	17110	15460	13490	11840	18095	14475	34	4540	500	10590	10	1	6711118	1152	-12.26	8.05	12	17.81	-1400.00	2133.00	28900	20250211	-40.59	9900	20240805	73.43	28900	-40.59	20250211	13810	24.33	20250407	28900	-40.59	20250211	9900	73.43	20240805	0.04	Y	377480	500	33 억	129177	N	N	29070	N	N
3	20250408	151129	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16930	1790	2	11.82	18790185595	1136249	124.65	15450	17290	15140	19680	10600	15140	16537.19	1.92	-40460	19080	17110	15460	13490	11840	18095	14475	34	4540	500	10590	10	1	6711118	1136	-12.09	7.94	12	16.93	-1400.00	2133.00	28900	20250211	-41.42	9900	20240805	71.01	28900	-41.42	20250211	13810	22.59	20250407	28900	-41.42	20250211	9900	71.01	20240805	0.04	Y	377480	500	33 억	129177	N	N	19703	N	N
4	20250408	141126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16900	1760	2	11.62	15814186220	960518	105.37	15450	17290	15140	19680	10600	15140	16464.40	1.92	-57278	19080	17110	15460	13490	11840	18095	14475	34	4540	500	10590	10	1	6711118	1134	-12.07	7.92	12	14.31	-1400.00	2133.00	28900	20250211	-41.52	9900	20240805	70.71	28900	-41.52	20250211	13810	22.38	20250407	28900	-41.52	20250211	9900	70.71	20240805	0.04	Y	377480	500	33 억	129177	N	N	19703	N	N
5	20250408	131122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15570	430	2	2.84	5430396190	340300	37.33	15450	16580	15140	19680	10600	15140	15957.98	1.92	-43582	19080	17110	15460	13490	11840	18095	14475	34	4540	500	10590	10	1	6711118	1045	-11.12	7.30	12	5.07	-1400.00	2133.00	28900	20250211	-46.12	9900	20240805	57.27	28900	-46.12	20250211	13810	12.74	20250407	28900	-46.12	20250211	9900	57.27	20240805	0.04	Y	377480	500	33 억	129177	N	N	19703	N	N
6	20250408	121128	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15500	360	2	2.38	5172718785	323647	35.50	15450	16580	15140	19680	10600	15140	15982.93	1.92	-40217	19080	17110	15460	13490	11840	18095	14475	34	4540	500	10590	10	1	6711118	1040	-11.07	7.27	12	4.82	-1400.00	2133.00	28900	20250211	-46.37	9900	20240805	56.57	28900	-46.37	20250211	13810	12.24	20250407	28900	-46.37	20250211	9900	56.57	20240805	0.04	Y	377480	500	33 억	129177	N	N	19703	N	N
7	20250408	111125	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15540	400	2	2.64	4846163260	302659	33.20	15450	16580	15140	19680	10600	15140	16012.33	1.92	-33126	19080	17110	15460	13490	11840	18095	14475	34	4540	500	10590	10	1	6711118	1043	-11.10	7.29	12	4.51	-1400.00	2133.00	28900	20250211	-46.23	9900	20240805	56.97	28900	-46.23	20250211	13810	12.53	20250407	28900	-46.23	20250211	9900	56.97	20240805	0.04	Y	377480	500	33 억	129177	N	N	19703	N	N
8	20250408	101126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15580	440	2	2.91	4156684740	258032	28.31	15450	16580	15400	19680	10600	15140	16109.67	1.92	-26408	19080	17110	15460	13490	11840	18095	14475	34	4540	500	10590	10	1	6711118	1046	-11.13	7.30	12	3.84	-1400.00	2133.00	28900	20250211	-46.09	9900	20240805	57.37	28900	-46.09	20250211	13810	12.82	20250407	28900	-46.09	20250211	9900	57.37	20240805	0.04	Y	377480	500	33 억	129177	N	N	19703	N	N
9	20250408	091129	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16120	980	2	6.47	1802113835	111650	12.25	15450	16580	15430	19680	10600	15140	16141.90	1.92	-8489	19080	17110	15460	13490	11840	18095	14475	34	4540	500	10590	10	1	6711118	1082	-11.51	7.56	12	1.66	-1400.00	2133.00	28900	20250211	-44.22	9900	20240805	62.83	28900	-44.22	20250211	13810	16.73	20250407	28900	-44.22	20250211	9900	62.83	20240805	0.04	Y	377480	500	33 억	129177	N	N	19703	N	N
10	20250407	161113	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15140	240	2	1.61	14533397170	908028	1072.43	14000	17430	13810	19370	10430	14900	16006.12	2.82	-65058	15453	15176	14803	14526	14153	15315	14665	34	4470	500	10430	10	1	6711118	1016	-10.81	7.10	12	13.53	-1400.00	2133.00	28900	20250211	-47.61	9900	20240805	52.93	28900	-47.61	20250211	13810	9.63	20250407	28900	-47.61	20250211	9900	52.93	20240805	0.04	Y	377480	500	33 억	189552	N	N	19703	N	N
11	20250407	151120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15110	210	2	1.41	14274468795	890903	1052.21	14000	17430	13810	19370	10430	14900	16022.47	2.82	-62669	15453	15176	14803	14526	14153	15315	14665	34	4470	500	10430	10	1	6711118	1014	-10.79	7.08	12	13.28	-1400.00	2133.00	28900	20250211	-47.72	9900	20240805	52.63	28900	-47.72	20250211	13810	9.41	20250407	28900	-47.72	20250211	9900	52.63	20240805	0.04	Y	377480	500	33 억	189552	N	N	7102	N	N
12	20250407	141118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15900	1000	2	6.71	12894050020	800848	945.85	14000	17430	13810	19370	10430	14900	16100.50	2.82	-54160	15453	15176	14803	14526	14153	15315	14665	34	4470	500	10430	10	1	6711118	1067	-11.36	7.45	12	11.93	-1400.00	2133.00	28900	20250211	-44.98	9900	20240805	60.61	28900	-44.98	20250211	13810	15.13	20250407	28900	-44.98	20250211	9900	60.61	20240805	0.04	Y	377480	500	33 억	189552	N	N	7102	N	N
13	20250407	131116	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16580	1680	2	11.28	9101429765	565487	667.87	14000	17430	13810	19370	10430	14900	16094.85	2.82	-34478	15453	15176	14803	14526	14153	15315	14665	34	4470	500	10430	10	1	6711118	1113	-11.84	7.77	12	8.43	-1400.00	2133.00	28900	20250211	-42.63	9900	20240805	67.47	28900	-42.63	20250211	13810	20.06	20250407	28900	-42.63	20250211	9900	67.47	20240805	0.04	Y	377480	500	33 억	189552	N	N	7102	N	N
14	20250407	121112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14210	-690	5	-4.63	1271356415	90942	107.41	14000	14360	13810	19370	10430	14900	13979.86	2.82	-4244	15453	15176	14803	14526	14153	15315	14665	34	4470	500	10430	10	1	6711118	954	-10.15	6.66	12	1.36	-1400.00	2133.00	28900	20250211	-50.83	9900	20240805	43.54	28900	-50.83	20250211	13810	2.90	20250407	28900	-50.83	20250211	9900	43.54	20240805	0.04	Y	377480	500	33 억	189552	N	N	7102	N	N
15	20250407	111117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14280	-620	5	-4.16	1110086555	79609	94.02	14000	14300	13810	19370	10430	14900	13944.23	2.82	-5174	15453	15176	14803	14526	14153	15315	14665	34	4470	500	10430	10	1	6711118	958	-10.20	6.69	12	1.19	-1400.00	2133.00	28900	20250211	-50.59	9900	20240805	44.24	28900	-50.59	20250211	13810	3.40	20250407	28900	-50.59	20250211	9900	44.24	20240805	0.04	Y	377480	500	33 억	189552	N	N	7102	N	N
16	20250407	101117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	13870	-1030	5	-6.91	843500940	60579	71.55	14000	14260	13810	19370	10430	14900	13923.98	2.82	-9623	15453	15176	14803	14526	14153	15315	14665	34	4470	500	10430	10	1	6711118	931	-9.91	6.50	12	0.90	-1400.00	2133.00	28900	20250211	-52.01	9900	20240805	40.10	28900	-52.01	20250211	13810	0.43	20250407	28900	-52.01	20250211	9900	40.10	20240805	0.04	Y	377480	500	33 억	189552	N	N	7102	N	N
17	20250407	091118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14120	-780	5	-5.23	236667280	16927	19.99	14000	14260	13810	19370	10430	14900	13981.64	2.82	-3466	15453	15176	14803	14526	14153	15315	14665	34	4470	500	10430	10	1	6711118	948	-10.09	6.62	12	0.25	-1400.00	2133.00	28900	20250211	-51.14	9900	20240805	42.63	28900	-51.14	20250211	13810	2.24	20250407	28900	-51.14	20250211	9900	42.63	20240805	0.04	Y	377480	500	33 억	189552	N	N	7102	N	N
18	20250404	161112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14900	110	2	0.74	1242003720	84584	120.40	14750	15080	14430	19220	10360	14790	14683.61	2.90	-5077	15650	15220	14610	14180	13570	15435	14395	34	4430	500	10350	10	1	6711118	1000	-10.64	6.99	12	1.26	-1400.00	2133.00	28900	20250211	-48.44	9900	20240805	50.51	28900	-48.44	20250211	14000	6.43	20250403	28900	-48.44	20250211	9900	50.51	20240805	0.04	Y	377480	500	33 억	194651	N	N	7102	N	N
19	20250404	151124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14840	50	2	0.34	1213031770	82636	117.62	14750	15080	14430	19220	10360	14790	14679.22	2.90	-4811	15650	15220	14610	14180	13570	15435	14395	34	4430	500	10350	10	1	6711118	996	-10.60	6.96	12	1.23	-1400.00	2133.00	28900	20250211	-48.65	9900	20240805	49.90	28900	-48.65	20250211	14000	6.00	20250403	28900	-48.65	20250211	9900	49.90	20240805	0.04	Y	377480	500	33 억	194651	N	N	8126	N	N
20	20250404	141127	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14540	-250	5	-1.69	1054069205	71825	102.24	14750	15080	14430	19220	10360	14790	14675.52	2.90	-8442	15650	15220	14610	14180	13570	15435	14395	34	4430	500	10350	10	1	6711118	976	-10.39	6.82	12	1.07	-1400.00	2133.00	28900	20250211	-49.69	9900	20240805	46.87	28900	-49.69	20250211	14000	3.86	20250403	28900	-49.69	20250211	9900	46.87	20240805	0.04	Y	377480	500	33 억	194651	N	N	8126	N	N
21	20250404	131124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14600	-190	5	-1.28	871948055	59325	84.44	14750	15080	14430	19220	10360	14790	14697.82	2.90	-4409	15650	15220	14610	14180	13570	15435	14395	34	4430	500	10350	10	1	6711118	980	-10.43	6.84	12	0.88	-1400.00	2133.00	28900	20250211	-49.48	9900	20240805	47.47	28900	-49.48	20250211	14000	4.29	20250403	28900	-49.48	20250211	9900	47.47	20240805	0.04	Y	377480	500	33 억	194651	N	N	8126	N	N
22	20250404	121117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14500	-290	5	-1.96	749226970	50866	72.40	14750	15080	14450	19220	10360	14790	14729.43	2.90	-5768	15650	15220	14610	14180	13570	15435	14395	34	4430	500	10350	10	1	6711118	973	-10.36	6.80	12	0.76	-1400.00	2133.00	28900	20250211	-49.83	9900	20240805	46.46	28900	-49.83	20250211	14000	3.57	20250403	28900	-49.83	20250211	9900	46.46	20240805	0.04	Y	377480	500	33 억	194651	N	N	8126	N	N
23	20250404	111122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14900	110	2	0.74	473490975	32200	45.83	14750	14900	14450	19220	10360	14790	14704.69	2.90	-4393	15650	15220	14610	14180	13570	15435	14395	34	4430	500	10350	10	1	6711118	1000	-10.64	6.99	12	0.48	-1400.00	2133.00	28900	20250211	-48.44	9900	20240805	50.51	28900	-48.44	20250211	14000	6.43	20250403	28900	-48.44	20250211	9900	50.51	20240805	0.04	Y	377480	500	33 억	194651	N	N	8126	N	N
24	20250404	101122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14870	80	2	0.54	268981060	18330	26.09	14750	14890	14450	19220	10360	14790	14674.36	2.90	-1064	15650	15220	14610	14180	13570	15435	14395	34	4430	500	10350	10	1	6711118	998	-10.62	6.97	12	0.27	-1400.00	2133.00	28900	20250211	-48.55	9900	20240805	50.20	28900	-48.55	20250211	14000	6.21	20250403	28900	-48.55	20250211	9900	50.20	20240805	0.04	Y	377480	500	33 억	194651	N	N	8126	N	N
25	20250404	091127	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14520	-270	5	-1.83	64124880	4412	6.28	14750	14750	14450	19220	10360	14790	14534.20	2.90	-1176	15650	15220	14610	14180	13570	15435	14395	34	4430	500	10350	10	1	6711118	974	-10.37	6.81	12	0.07	-1400.00	2133.00	28900	20250211	-49.76	9900	20240805	46.67	28900	-49.76	20250211	14000	3.71	20250403	28900	-49.76	20250211	9900	46.67	20240805	0.04	Y	377480	500	33 억	194651	N	N	8126	N	N
26	20250403	161102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14790	200	2	1.37	1028238795	69822	97.30	14000	15040	14000	18960	10220	14590	14726.53	2.81	6084	15663	15126	14813	14276	13963	14970	14120	34	4370	500	10210	10	1	6711118	993	-10.56	6.93	12	1.04	-1400.00	2133.00	28900	20250211	-48.82	9900	20240805	49.39	28900	-48.82	20250211	14000	5.64	20250403	28900	-48.82	20250211	9900	49.39	20240805	0.04	Y	377480	500	33 억	188534	N	N	8126	N	N
27	20250403	151112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14840	250	2	1.71	1003357345	68141	94.95	14000	15040	14000	18960	10220	14590	14724.72	2.81	6088	15663	15126	14813	14276	13963	14970	14120	34	4370	500	10210	10	1	6711118	996	-10.60	6.96	12	1.02	-1400.00	2133.00	28900	20250211	-48.65	9900	20240805	49.90	28900	-48.65	20250211	14000	6.00	20250403	28900	-48.65	20250211	9900	49.90	20240805	0.04	Y	377480	500	33 억	188534	N	N	2346	N	N
28	20250403	141110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14850	260	2	1.78	919212090	62457	87.03	14000	15040	14000	18960	10220	14590	14717.52	2.81	5862	15663	15126	14813	14276	13963	14970	14120	34	4370	500	10210	10	1	6711118	997	-10.61	6.96	12	0.93	-1400.00	2133.00	28900	20250211	-48.62	9900	20240805	50.00	28900	-48.62	20250211	14000	6.07	20250403	28900	-48.62	20250211	9900	50.00	20240805	0.04	Y	377480	500	33 억	188534	N	N	2346	N	N
29	20250403	131108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14920	330	2	2.26	834780280	56791	79.14	14000	15040	14000	18960	10220	14590	14699.17	2.81	6398	15663	15126	14813	14276	13963	14970	14120	34	4370	500	10210	10	1	6711118	1001	-10.66	6.99	12	0.85	-1400.00	2133.00	28900	20250211	-48.37	9900	20240805	50.71	28900	-48.37	20250211	14000	6.57	20250403	28900	-48.37	20250211	9900	50.71	20240805	0.04	Y	377480	500	33 억	188534	N	N	2346	N	N
30	20250403	121107	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15010	420	2	2.88	763080180	51982	72.44	14000	15040	14000	18960	10220	14590	14679.70	2.81	6601	15663	15126	14813	14276	13963	14970	14120	34	4370	500	10210	10	1	6711118	1007	-10.72	7.04	12	0.77	-1400.00	2133.00	28900	20250211	-48.06	9900	20240805	51.62	28900	-48.06	20250211	14000	7.21	20250403	28900	-48.06	20250211	9900	51.62	20240805	0.04	Y	377480	500	33 억	188534	N	N	2346	N	N
31	20250403	111110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14960	370	2	2.54	661096590	45174	62.95	14000	15000	14000	18960	10220	14590	14634.45	2.81	5605	15663	15126	14813	14276	13963	14970	14120	34	4370	500	10210	10	1	6711118	1004	-10.69	7.01	12	0.67	-1400.00	2133.00	28900	20250211	-48.24	9900	20240805	51.11	28900	-48.24	20250211	14000	6.86	20250403	28900	-48.24	20250211	9900	51.11	20240805	0.04	Y	377480	500	33 억	188534	N	N	2346	N	N
32	20250403	101111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14850	260	2	1.78	462517620	31842	44.37	14000	14980	14000	18960	10220	14590	14525.39	2.81	2928	15663	15126	14813	14276	13963	14970	14120	34	4370	500	10210	10	1	6711118	997	-10.61	6.96	12	0.47	-1400.00	2133.00	28900	20250211	-48.62	9900	20240805	50.00	28900	-48.62	20250211	14000	6.07	20250403	28900	-48.62	20250211	9900	50.00	20240805	0.04	Y	377480	500	33 억	188534	N	N	2346	N	N
33	20250403	091116	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14300	-290	5	-1.99	158618150	11237	15.66	14000	14390	14000	18960	10220	14590	14115.66	2.81	3143	15663	15126	14813	14276	13963	14970	14120	34	4370	500	10210	10	1	6711118	960	-10.21	6.70	12	0.17	-1400.00	2133.00	28900	20250211	-50.52	9900	20240805	44.44	28900	-50.52	20250211	14000	2.14	20250403	28900	-50.52	20250211	9900	44.44	20240805	0.04	Y	377480	500	33 억	188534	N	N	2346	N	N
34	20250402	161047	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14590	-620	5	-4.08	1049282405	71032	100.68	15260	15350	14500	19770	10650	15210	14772.02	2.75	3918	15703	15456	15043	14796	14383	15580	14920	34	4560	500	10640	10	1	6711118	979	-10.42	6.84	12	1.06	-1400.00	2133.00	28900	20250211	-49.52	9900	20240805	47.37	28900	-49.52	20250211	14500	0.62	20250402	28900	-49.52	20250211	9900	47.37	20240805	0.04	Y	377480	500	33 억	184628	N	N	2346	N	N
35	20250402	151048	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14540	-670	5	-4.40	1014984715	68676	97.34	15260	15350	14500	19770	10650	15210	14779.32	2.75	2951	15703	15456	15043	14796	14383	15580	14920	34	4560	500	10640	10	1	6711118	976	-10.39	6.82	12	1.02	-1400.00	2133.00	28900	20250211	-49.69	9900	20240805	46.87	28900	-49.69	20250211	14500	0.28	20250402	28900	-49.69	20250211	9900	46.87	20240805	0.04	Y	377480	500	33 억	184628	N	N	752	N	N
36	20250402	141050	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14690	-520	5	-3.42	793181955	53522	75.86	15260	15350	14500	19770	10650	15210	14819.74	2.75	-870	15703	15456	15043	14796	14383	15580	14920	34	4560	500	10640	10	1	6711118	986	-10.49	6.89	12	0.80	-1400.00	2133.00	28900	20250211	-49.17	9900	20240805	48.38	28900	-49.17	20250211	14500	1.31	20250402	28900	-49.17	20250211	9900	48.38	20240805	0.04	Y	377480	500	33 억	184628	N	N	752	N	N
37	20250402	131052	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14830	-380	5	-2.50	681539175	45951	65.13	15260	15350	14500	19770	10650	15210	14831.87	2.75	1396	15703	15456	15043	14796	14383	15580	14920	34	4560	500	10640	10	1	6711118	995	-10.59	6.95	12	0.68	-1400.00	2133.00	28900	20250211	-48.69	9900	20240805	49.80	28900	-48.69	20250211	14500	2.28	20250402	28900	-48.69	20250211	9900	49.80	20240805	0.04	Y	377480	500	33 억	184628	N	N	752	N	N
38	20250402	121049	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14750	-460	5	-3.02	510288775	34360	48.70	15260	15350	14500	19770	10650	15210	14851.24	2.75	-2571	15703	15456	15043	14796	14383	15580	14920	34	4560	500	10640	10	1	6711118	990	-10.54	6.92	12	0.51	-1400.00	2133.00	28900	20250211	-48.96	9900	20240805	48.99	28900	-48.96	20250211	14500	1.72	20250402	28900	-48.96	20250211	9900	48.99	20240805	0.04	Y	377480	500	33 억	184628	N	N	752	N	N
39	20250402	111050	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14810	-400	5	-2.63	469444955	31602	44.79	15260	15350	14500	19770	10650	15210	14854.91	2.75	-1487	15703	15456	15043	14796	14383	15580	14920	34	4560	500	10640	10	1	6711118	994	-10.58	6.94	12	0.47	-1400.00	2133.00	28900	20250211	-48.75	9900	20240805	49.60	28900	-48.75	20250211	14500	2.14	20250402	28900	-48.75	20250211	9900	49.60	20240805	0.04	Y	377480	500	33 억	184628	N	N	752	N	N
40	20250402	101048	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14700	-510	5	-3.35	351543080	23599	33.45	15260	15350	14500	19770	10650	15210	14896.52	2.75	-3918	15703	15456	15043	14796	14383	15580	14920	34	4560	500	10640	10	1	6711118	987	-10.50	6.89	12	0.35	-1400.00	2133.00	28900	20250211	-49.13	9900	20240805	48.48	28900	-49.13	20250211	14500	1.38	20250402	28900	-49.13	20250211	9900	48.48	20240805	0.04	Y	377480	500	33 억	184628	N	N	752	N	N
41	20250402	091058	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14940	-270	5	-1.78	113015360	7475	10.59	15260	15350	14930	19770	10650	15210	15119.11	2.75	-4396	15703	15456	15043	14796	14383	15580	14920	34	4560	500	10640	10	1	6711118	1003	-10.67	7.00	12	0.11	-1400.00	2133.00	28900	20250211	-48.30	9900	20240805	50.91	28900	-48.30	20250211	14600	2.33	20250331	28900	-48.30	20250211	9900	50.91	20240805	0.04	Y	377480	500	33 억	184628	N	N	752	N	N
42	20250401	161059	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15210	520	2	3.54	1049726855	69848	115.64	15000	15290	14630	19090	10290	14690	15028.73	2.65	7096	15390	15040	14820	14470	14250	14930	14360	34	4400	500	10280	10	1	6711118	1021	-10.86	7.13	12	1.04	-1400.00	2133.00	28900	20250211	-47.37	9900	20240805	53.64	28900	-47.37	20250211	14600	4.18	20250331	28900	-47.37	20250211	9900	53.64	20240805	0.04	Y	377480	500	33 억	177528	N	N	752	N	N
43	20250401	151056	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15190	500	2	3.40	988316400	65795	108.93	15000	15290	14630	19090	10290	14690	15021.22	2.65	5530	15390	15040	14820	14470	14250	14930	14360	34	4400	500	10280	10	1	6711118	1019	-10.85	7.12	12	0.98	-1400.00	2133.00	28900	20250211	-47.44	9900	20240805	53.43	28900	-47.44	20250211	14600	4.04	20250331	28900	-47.44	20250211	9900	53.43	20240805	0.04	Y	377480	500	33 억	177528	N	N	5	N	N
44	20250401	141057	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15250	560	2	3.81	866090900	57775	95.65	15000	15290	14630	19090	10290	14690	14990.83	2.65	8238	15390	15040	14820	14470	14250	14930	14360	34	4400	500	10280	10	1	6711118	1023	-10.89	7.15	12	0.86	-1400.00	2133.00	28900	20250211	-47.23	9900	20240805	54.04	28900	-47.23	20250211	14600	4.45	20250331	28900	-47.23	20250211	9900	54.04	20240805	0.04	Y	377480	500	33 억	177528	N	N	5	N	N
45	20250401	131058	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15110	420	2	2.86	726598005	48603	80.46	15000	15290	14630	19090	10290	14690	14949.73	2.65	8106	15390	15040	14820	14470	14250	14930	14360	34	4400	500	10280	10	1	6711118	1014	-10.79	7.08	12	0.72	-1400.00	2133.00	28900	20250211	-47.72	9900	20240805	52.63	28900	-47.72	20250211	14600	3.49	20250331	28900	-47.72	20250211	9900	52.63	20240805	0.04	Y	377480	500	33 억	177528	N	N	5	N	N
46	20250401	121058	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15210	520	2	3.54	665718760	44580	73.80	15000	15290	14630	19090	10290	14690	14933.20	2.65	8761	15390	15040	14820	14470	14250	14930	14360	34	4400	500	10280	10	1	6711118	1021	-10.86	7.13	12	0.66	-1400.00	2133.00	28900	20250211	-47.37	9900	20240805	53.64	28900	-47.37	20250211	14600	4.18	20250331	28900	-47.37	20250211	9900	53.64	20240805	0.04	Y	377480	500	33 억	177528	N	N	5	N	N
47	20250401	111044	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15180	490	2	3.34	551493155	37075	61.38	15000	15220	14630	19090	10290	14690	14875.14	2.65	7471	15390	15040	14820	14470	14250	14930	14360	34	4400	500	10280	10	1	6711118	1019	-10.84	7.12	12	0.55	-1400.00	2133.00	28900	20250211	-47.47	9900	20240805	53.33	28900	-47.47	20250211	14600	3.97	20250331	28900	-47.47	20250211	9900	53.33	20240805	0.04	Y	377480	500	33 억	177528	N	N	5	N	N
48	20250401	101041	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14890	200	2	1.36	283955790	19221	31.82	15000	15090	14630	19090	10290	14690	14773.27	2.65	3247	15390	15040	14820	14470	14250	14930	14360	34	4400	500	10280	10	1	6711118	999	-10.64	6.98	12	0.29	-1400.00	2133.00	28900	20250211	-48.48	9900	20240805	50.40	28900	-48.48	20250211	14600	1.99	20250331	28900	-48.48	20250211	9900	50.40	20240805	0.04	Y	377480	500	33 억	177528	N	N	5	N	N
49	20250401	091042	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14890	200	2	1.36	43146120	2900	4.80	15000	15090	14700	19090	10290	14690	14878.88	2.65	199	15390	15040	14820	14470	14250	14930	14360	34	4400	500	10280	10	1	6711118	999	-10.64	6.98	12	0.04	-1400.00	2133.00	28900	20250211	-48.48	9900	20240805	50.40	28900	-48.48	20250211	14600	1.99	20250331	28900	-48.48	20250211	9900	50.40	20240805	0.04	Y	377480	500	33 억	177528	N	N	5	N	N

22 KiB Raw Blame History

22 KiB

Raw Blame History