KissMeData/408920/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	investmentCareful	shortOverheated
2	20250408	161136	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2060	25	2	1.23	47053335	22967	132.47	2060	2090	2030	2645	1425	2035	2048.74	0.17	1551	2141	2087	2061	2007	1981	2075	1995	43	610	100	1460	5	1	43232455	891	6.58	1.27	12	0.05	313.00	1625.00	2560	20240613	-19.53	1947	20241113	5.80	2500	-17.60	20250228	1964	4.89	20250102	2560	-19.53	20240613	1947	5.80	20241113	0.45	Y	408920	100	43 억	75286	N	N	N	N
3	20250408	151146	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2060	25	2	1.23	45355360	22138	127.69	2060	2090	2030	2645	1425	2035	2048.76	0.17	1522	2141	2087	2061	2007	1981	2075	1995	43	610	100	1460	5	1	43232455	891	6.58	1.27	12	0.05	313.00	1625.00	2560	20240613	-19.53	1947	20241113	5.80	2500	-17.60	20250228	1964	4.89	20250102	2560	-19.53	20240613	1947	5.80	20241113	0.45	Y	408920	100	43 억	75286	N	N	N	N
4	20250408	141142	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2070	35	2	1.72	41841370	20417	117.77	2060	2090	2030	2645	1425	2035	2049.34	0.17	1415	2141	2087	2061	2007	1981	2075	1995	43	610	100	1460	5	1	43232455	895	6.61	1.27	12	0.05	313.00	1625.00	2560	20240613	-19.14	1947	20241113	6.32	2500	-17.20	20250228	1964	5.40	20250102	2560	-19.14	20240613	1947	6.32	20241113	0.45	Y	408920	100	43 억	75286	N	N	N	N
5	20250408	131138	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2075	40	2	1.97	39330010	19205	110.77	2060	2090	2030	2645	1425	2035	2047.90	0.17	1478	2141	2087	2061	2007	1981	2075	1995	43	610	100	1460	5	1	43232455	897	6.63	1.28	12	0.04	313.00	1625.00	2560	20240613	-18.95	1947	20241113	6.57	2500	-17.00	20250228	1964	5.65	20250102	2560	-18.95	20240613	1947	6.57	20241113	0.45	Y	408920	100	43 억	75286	N	N	N	N
6	20250408	121145	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2055	20	2	0.98	25271315	12345	71.21	2060	2075	2030	2645	1425	2035	2047.09	0.17	1299	2141	2087	2061	2007	1981	2075	1995	43	610	100	1460	5	1	43232455	888	6.57	1.26	12	0.03	313.00	1625.00	2560	20240613	-19.73	1947	20241113	5.55	2500	-17.80	20250228	1964	4.63	20250102	2560	-19.73	20240613	1947	5.55	20241113	0.45	Y	408920	100	43 억	75286	N	N	N	N
7	20250408	111141	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2055	20	2	0.98	25180915	12301	70.95	2060	2075	2030	2645	1425	2035	2047.06	0.17	1296	2141	2087	2061	2007	1981	2075	1995	43	610	100	1460	5	1	43232455	888	6.57	1.26	12	0.03	313.00	1625.00	2560	20240613	-19.73	1947	20241113	5.55	2500	-17.80	20250228	1964	4.63	20250102	2560	-19.73	20240613	1947	5.55	20241113	0.45	Y	408920	100	43 억	75286	N	N	N	N
8	20250408	101142	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2055	20	2	0.98	19419045	9498	54.78	2060	2075	2030	2645	1425	2035	2044.54	0.17	1513	2141	2087	2061	2007	1981	2075	1995	43	610	100	1460	5	1	43232455	888	6.57	1.26	12	0.02	313.00	1625.00	2560	20240613	-19.73	1947	20241113	5.55	2500	-17.80	20250228	1964	4.63	20250102	2560	-19.73	20240613	1947	5.55	20241113	0.45	Y	408920	100	43 억	75286	N	N	N	N
9	20250408	091145	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2075	40	2	1.97	2527640	1221	7.04	2060	2075	2060	2645	1425	2035	2070.14	0.17	-258	2141	2087	2061	2007	1981	2075	1995	43	610	100	1460	5	1	43232455	897	6.63	1.28	12	0.00	313.00	1625.00	2560	20240613	-18.95	1947	20241113	6.57	2500	-17.00	20250228	1964	5.65	20250102	2560	-18.95	20240613	1947	6.57	20241113	0.45	Y	408920	100	43 억	75286	N	N	N	N
10	20250407	161130	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2035	-90	5	-4.24	33335815	16140	216.79	2090	2115	2035	2760	1490	2125	2065.42	0.18	-676	2195	2160	2090	2055	1985	2177	2072	43	635	100	1530	5	1	43232455	880	6.50	1.25	12	0.04	313.00	1625.00	2560	20240613	-20.51	1947	20241113	4.52	2500	-18.60	20250228	1964	3.62	20250102	2560	-20.51	20240613	1947	4.52	20241113	0.45	Y	408920	100	43 억	76206	N	N	N	N
11	20250407	151136	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2075	-50	5	-2.35	27192890	13141	176.51	2090	2115	2035	2760	1490	2125	2069.32	0.18	-633	2195	2160	2090	2055	1985	2177	2072	43	635	100	1530	5	1	43232455	897	6.63	1.28	12	0.03	313.00	1625.00	2560	20240613	-18.95	1947	20241113	6.57	2500	-17.00	20250228	1964	5.65	20250102	2560	-18.95	20240613	1947	6.57	20241113	0.45	Y	408920	100	43 억	76206	N	N	N	N
12	20250407	141134	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2075	-50	5	-2.35	25635275	12390	166.42	2090	2115	2035	2760	1490	2125	2069.03	0.18	-494	2195	2160	2090	2055	1985	2177	2072	43	635	100	1530	5	1	43232455	897	6.63	1.28	12	0.03	313.00	1625.00	2560	20240613	-18.95	1947	20241113	6.57	2500	-17.00	20250228	1964	5.65	20250102	2560	-18.95	20240613	1947	6.57	20241113	0.45	Y	408920	100	43 억	76206	N	N	N	N
13	20250407	131132	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2075	-50	5	-2.35	22424770	10834	145.52	2090	2115	2035	2760	1490	2125	2069.85	0.18	-213	2195	2160	2090	2055	1985	2177	2072	43	635	100	1530	5	1	43232455	897	6.63	1.28	12	0.03	313.00	1625.00	2560	20240613	-18.95	1947	20241113	6.57	2500	-17.00	20250228	1964	5.65	20250102	2560	-18.95	20240613	1947	6.57	20241113	0.45	Y	408920	100	43 억	76206	N	N	N	N
14	20250407	121129	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2075	-50	5	-2.35	21186195	10237	137.50	2090	2115	2035	2760	1490	2125	2069.57	0.18	-105	2195	2160	2090	2055	1985	2177	2072	43	635	100	1530	5	1	43232455	897	6.63	1.28	12	0.02	313.00	1625.00	2560	20240613	-18.95	1947	20241113	6.57	2500	-17.00	20250228	1964	5.65	20250102	2560	-18.95	20240613	1947	6.57	20241113	0.45	Y	408920	100	43 억	76206	N	N	N	N
15	20250407	111133	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2085	-40	5	-1.88	21132690	10211	137.15	2090	2115	2035	2760	1490	2125	2069.60	0.18	-81	2195	2160	2090	2055	1985	2177	2072	43	635	100	1530	5	1	43232455	901	6.66	1.28	12	0.02	313.00	1625.00	2560	20240613	-18.55	1947	20241113	7.09	2500	-16.60	20250228	1964	6.16	20250102	2560	-18.55	20240613	1947	7.09	20241113	0.45	Y	408920	100	43 억	76206	N	N	N	N
16	20250407	101133	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2115	-10	5	-0.47	15313045	7385	99.19	2090	2115	2055	2760	1490	2125	2073.53	0.18	-487	2195	2160	2090	2055	1985	2177	2072	43	635	100	1530	5	1	43232455	914	6.76	1.30	12	0.02	313.00	1625.00	2560	20240613	-17.38	1947	20241113	8.63	2500	-15.40	20250228	1964	7.69	20250102	2560	-17.38	20240613	1947	8.63	20241113	0.45	Y	408920	100	43 억	76206	N	N	N	N
17	20250407	091134	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2065	-60	5	-2.82	5668975	2728	36.64	2090	2090	2060	2760	1490	2125	2078.07	0.18	276	2195	2160	2090	2055	1985	2177	2072	43	635	100	1530	5	1	43232455	893	6.60	1.27	12	0.01	313.00	1625.00	2560	20240613	-19.34	1947	20241113	6.06	2500	-17.40	20250228	1964	5.14	20250102	2560	-19.34	20240613	1947	6.06	20241113	0.45	Y	408920	100	43 억	76206	N	N	N	N
18	20250404	161128	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2125	10	2	0.47	15362195	7412	59.81	2020	2125	2020	2745	1485	2115	2072.61	0.18	-915	2181	2147	2091	2057	2001	2165	2075	43	630	100	1520	5	1	43232455	919	6.79	1.31	12	0.02	313.00	1625.00	2560	20240613	-16.99	1947	20241113	9.14	2500	-15.00	20250228	1964	8.20	20250102	2560	-16.99	20240613	1947	9.14	20241113	0.45	Y	408920	100	43 억	77127	N	N	N	N
19	20250404	151140	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2105	-10	5	-0.47	12333990	5982	48.27	2020	2125	2020	2745	1485	2115	2061.85	0.18	-915	2181	2147	2091	2057	2001	2165	2075	43	630	100	1520	5	1	43232455	910	6.73	1.30	12	0.01	313.00	1625.00	2560	20240613	-17.77	1947	20241113	8.12	2500	-15.80	20250228	1964	7.18	20250102	2560	-17.77	20240613	1947	8.12	20241113	0.45	Y	408920	100	43 억	77127	N	N	N	N
20	20250404	141143	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2105	-10	5	-0.47	11877215	5765	46.52	2020	2125	2020	2745	1485	2115	2060.23	0.18	-913	2181	2147	2091	2057	2001	2165	2075	43	630	100	1520	5	1	43232455	910	6.73	1.30	12	0.01	313.00	1625.00	2560	20240613	-17.77	1947	20241113	8.12	2500	-15.80	20250228	1964	7.18	20250102	2560	-17.77	20240613	1947	8.12	20241113	0.45	Y	408920	100	43 억	77127	N	N	N	N
21	20250404	131140	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2110	-5	5	-0.24	11814150	5735	46.28	2020	2125	2020	2745	1485	2115	2060.01	0.18	-900	2181	2147	2091	2057	2001	2165	2075	43	630	100	1520	5	1	43232455	912	6.74	1.30	12	0.01	313.00	1625.00	2560	20240613	-17.58	1947	20241113	8.37	2500	-15.60	20250228	1964	7.43	20250102	2560	-17.58	20240613	1947	8.37	20241113	0.45	Y	408920	100	43 억	77127	N	N	N	N
22	20250404	121133	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2115	0	3	0.00	8712480	4265	34.42	2020	2125	2020	2745	1485	2115	2042.79	0.18	-368	2181	2147	2091	2057	2001	2165	2075	43	630	100	1520	5	1	43232455	914	6.76	1.30	12	0.01	313.00	1625.00	2560	20240613	-17.38	1947	20241113	8.63	2500	-15.40	20250228	1964	7.69	20250102	2560	-17.38	20240613	1947	8.63	20241113	0.45	Y	408920	100	43 억	77127	N	N	N	N
23	20250404	111138	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2115	0	3	0.00	7812415	3833	30.93	2020	2125	2020	2745	1485	2115	2038.20	0.18	-85	2181	2147	2091	2057	2001	2165	2075	43	630	100	1520	5	1	43232455	914	6.76	1.30	12	0.01	313.00	1625.00	2560	20240613	-17.38	1947	20241113	8.63	2500	-15.40	20250228	1964	7.69	20250102	2560	-17.38	20240613	1947	8.63	20241113	0.45	Y	408920	100	43 억	77127	N	N	N	N
24	20250404	101138	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2110	-5	5	-0.24	7441625	3656	29.50	2020	2125	2020	2745	1485	2115	2035.46	0.18	-40	2181	2147	2091	2057	2001	2165	2075	43	630	100	1520	5	1	43232455	912	6.74	1.30	12	0.01	313.00	1625.00	2560	20240613	-17.58	1947	20241113	8.37	2500	-15.60	20250228	1964	7.43	20250102	2560	-17.58	20240613	1947	8.37	20241113	0.45	Y	408920	100	43 억	77127	N	N	N	N
25	20250404	091144	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2120	5	2	0.24	7087610	3488	28.15	2020	2120	2020	2745	1485	2115	2032.00	0.18	56	2181	2147	2091	2057	2001	2165	2075	43	630	100	1520	5	1	43232455	917	6.77	1.30	12	0.01	313.00	1625.00	2560	20240613	-17.19	1947	20241113	8.89	2500	-15.20	20250228	1964	7.94	20250102	2560	-17.19	20240613	1947	8.89	20241113	0.45	Y	408920	100	43 억	77127	N	N	N	N
26	20250403	161118	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2115	0	3	0.00	25541095	12392	211.43	2035	2125	2035	2745	1485	2115	2061.10	0.18	-752	2135	2125	2105	2095	2075	2130	2100	43	630	100	1520	5	1	43232455	914	6.76	1.30	12	0.03	313.00	1625.00	2560	20240613	-17.38	1947	20241113	8.63	2500	-15.40	20250228	1964	7.69	20250102	2560	-17.38	20240613	1947	8.63	20241113	0.45	Y	408920	100	43 억	77882	N	N	N	N
27	20250403	151128	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2100	-15	5	-0.71	23263315	11308	192.94	2035	2125	2035	2745	1485	2115	2057.24	0.18	-751	2135	2125	2105	2095	2075	2130	2100	43	630	100	1520	5	1	43232455	908	6.71	1.29	12	0.03	313.00	1625.00	2560	20240613	-17.97	1947	20241113	7.86	2500	-16.00	20250228	1964	6.92	20250102	2560	-17.97	20240613	1947	7.86	20241113	0.45	Y	408920	100	43 억	77882	N	N	N	N
28	20250403	141126	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2110	-5	5	-0.24	22127170	10766	183.69	2035	2125	2035	2745	1485	2115	2055.28	0.18	-730	2135	2125	2105	2095	2075	2130	2100	43	630	100	1520	5	1	43232455	912	6.74	1.30	12	0.02	313.00	1625.00	2560	20240613	-17.58	1947	20241113	8.37	2500	-15.60	20250228	1964	7.43	20250102	2560	-17.58	20240613	1947	8.37	20241113	0.45	Y	408920	100	43 억	77882	N	N	N	N
29	20250403	131124	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2110	-5	5	-0.24	22044985	10727	183.02	2035	2125	2035	2745	1485	2115	2055.09	0.18	-730	2135	2125	2105	2095	2075	2130	2100	43	630	100	1520	5	1	43232455	912	6.74	1.30	12	0.02	313.00	1625.00	2560	20240613	-17.58	1947	20241113	8.37	2500	-15.60	20250228	1964	7.43	20250102	2560	-17.58	20240613	1947	8.37	20241113	0.45	Y	408920	100	43 억	77882	N	N	N	N
30	20250403	121123	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2110	-5	5	-0.24	21229575	10340	176.42	2035	2125	2035	2745	1485	2115	2053.15	0.18	-730	2135	2125	2105	2095	2075	2130	2100	43	630	100	1520	5	1	43232455	912	6.74	1.30	12	0.02	313.00	1625.00	2560	20240613	-17.58	1947	20241113	8.37	2500	-15.60	20250228	1964	7.43	20250102	2560	-17.58	20240613	1947	8.37	20241113	0.45	Y	408920	100	43 억	77882	N	N	N	N
31	20250403	111126	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2110	-5	5	-0.24	19595805	9564	163.18	2035	2125	2035	2745	1485	2115	2048.91	0.18	-363	2135	2125	2105	2095	2075	2130	2100	43	630	100	1520	5	1	43232455	912	6.74	1.30	12	0.02	313.00	1625.00	2560	20240613	-17.58	1947	20241113	8.37	2500	-15.60	20250228	1964	7.43	20250102	2560	-17.58	20240613	1947	8.37	20241113	0.45	Y	408920	100	43 억	77882	N	N	N	N
32	20250403	101127	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2115	0	3	0.00	19466070	9502	162.12	2035	2125	2035	2745	1485	2115	2048.63	0.18	-338	2135	2125	2105	2095	2075	2130	2100	43	630	100	1520	5	1	43232455	914	6.76	1.30	12	0.02	313.00	1625.00	2560	20240613	-17.38	1947	20241113	8.63	2500	-15.40	20250228	1964	7.69	20250102	2560	-17.38	20240613	1947	8.63	20241113	0.45	Y	408920	100	43 억	77882	N	N	N	N
33	20250403	091132	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2060	-55	5	-2.60	16480670	8083	137.91	2035	2125	2035	2745	1485	2115	2038.93	0.18	-124	2135	2125	2105	2095	2075	2130	2100	43	630	100	1520	5	1	43232455	891	6.58	1.27	12	0.02	313.00	1625.00	2560	20240613	-19.53	1947	20241113	5.80	2500	-17.60	20250228	1964	4.89	20250102	2560	-19.53	20240613	1947	5.80	20241113	0.45	Y	408920	100	43 억	77882	N	N	N	N
34	20250402	161103	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2115	30	2	1.44	12216425	5837	9.49	2085	2115	2085	2710	1460	2085	2092.92	0.18	-2095	2238	2161	2118	2041	1998	2140	2020	43	625	100	1500	5	1	43232455	914	6.76	1.30	12	0.01	313.00	1625.00	2560	20240613	-17.38	1947	20241113	8.63	2500	-15.40	20250228	1964	7.69	20250102	2560	-17.38	20240613	1947	8.63	20241113	0.45	Y	408920	100	43 억	78362	N	N	N	N
35	20250402	151103	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2115	30	2	1.44	11905520	5690	9.25	2085	2115	2085	2710	1460	2085	2092.36	0.18	-2050	2238	2161	2118	2041	1998	2140	2020	43	625	100	1500	5	1	43232455	914	6.76	1.30	12	0.01	313.00	1625.00	2560	20240613	-17.38	1947	20241113	8.63	2500	-15.40	20250228	1964	7.69	20250102	2560	-17.38	20240613	1947	8.63	20241113	0.45	Y	408920	100	43 억	78362	N	N	N	N
36	20250402	141105	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2115	30	2	1.44	11416685	5457	8.87	2085	2115	2085	2710	1460	2085	2092.12	0.18	-2065	2238	2161	2118	2041	1998	2140	2020	43	625	100	1500	5	1	43232455	914	6.76	1.30	12	0.01	313.00	1625.00	2560	20240613	-17.38	1947	20241113	8.63	2500	-15.40	20250228	1964	7.69	20250102	2560	-17.38	20240613	1947	8.63	20241113	0.45	Y	408920	100	43 억	78362	N	N	N	N
37	20250402	131107	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2110	25	2	1.20	9849455	4715	7.66	2085	2110	2085	2710	1460	2085	2088.96	0.18	-1934	2238	2161	2118	2041	1998	2140	2020	43	625	100	1500	5	1	43232455	912	6.74	1.30	12	0.01	313.00	1625.00	2560	20240613	-17.58	1947	20241113	8.37	2500	-15.60	20250228	1964	7.43	20250102	2560	-17.58	20240613	1947	8.37	20241113	0.45	Y	408920	100	43 억	78362	N	N	N	N
38	20250402	121105	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2110	25	2	1.20	9777715	4681	7.61	2085	2110	2085	2710	1460	2085	2088.81	0.18	-1934	2238	2161	2118	2041	1998	2140	2020	43	625	100	1500	5	1	43232455	912	6.74	1.30	12	0.01	313.00	1625.00	2560	20240613	-17.58	1947	20241113	8.37	2500	-15.60	20250228	1964	7.43	20250102	2560	-17.58	20240613	1947	8.37	20241113	0.45	Y	408920	100	43 억	78362	N	N	N	N
39	20250402	111105	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2095	10	2	0.48	7408045	3550	5.77	2085	2095	2085	2710	1460	2085	2086.77	0.18	-866	2238	2161	2118	2041	1998	2140	2020	43	625	100	1500	5	1	43232455	906	6.69	1.29	12	0.01	313.00	1625.00	2560	20240613	-18.16	1947	20241113	7.60	2500	-16.20	20250228	1964	6.67	20250102	2560	-18.16	20240613	1947	7.60	20241113	0.45	Y	408920	100	43 억	78362	N	N	N	N
40	20250402	101104	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2095	10	2	0.48	5931960	2845	4.62	2085	2095	2085	2710	1460	2085	2085.05	0.18	-161	2238	2161	2118	2041	1998	2140	2020	43	625	100	1500	5	1	43232455	906	6.69	1.29	12	0.01	313.00	1625.00	2560	20240613	-18.16	1947	20241113	7.60	2500	-16.20	20250228	1964	6.67	20250102	2560	-18.16	20240613	1947	7.60	20241113	0.45	Y	408920	100	43 억	78362	N	N	N	N
41	20250402	091113	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2085	0	3	0.00	5896380	2828	4.60	2085	2085	2085	2710	1460	2085	2085.00	0.18	-147	2238	2161	2118	2041	1998	2140	2020	43	625	100	1500	5	1	43232455	901	6.66	1.28	12	0.01	313.00	1625.00	2560	20240613	-18.55	1947	20241113	7.09	2500	-16.60	20250228	1964	6.16	20250102	2560	-18.55	20240613	1947	7.09	20241113	0.45	Y	408920	100	43 억	78362	N	N	N	N
42	20250401	161114	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2085	-15	5	-0.71	129920945	61483	903.90	2130	2195	2075	2730	1470	2100	2113.12	0.17	6480	2126	2112	2086	2072	2046	2120	2080	43	630	100	1510	5	1	43232455	901	6.66	1.28	12	0.14	313.00	1625.00	2560	20240613	-18.55	1947	20241113	7.09	2500	-16.60	20250228	1964	6.16	20250102	2560	-18.55	20240613	1947	7.09	20241113	0.46	Y	408920	100	43 억	73489	N	N	N	N
43	20250401	151112	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2115	15	2	0.71	120576815	57003	838.03	2130	2195	2075	2730	1470	2100	2115.27	0.17	9417	2126	2112	2086	2072	2046	2120	2080	43	630	100	1510	5	1	43232455	914	6.76	1.30	12	0.13	313.00	1625.00	2560	20240613	-17.38	1947	20241113	8.63	2500	-15.40	20250228	1964	7.69	20250102	2560	-17.38	20240613	1947	8.63	20241113	0.46	Y	408920	100	43 억	73489	N	N	N	N
44	20250401	141112	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2115	15	2	0.71	119295830	56395	829.09	2130	2195	2075	2730	1470	2100	2115.36	0.17	9878	2126	2112	2086	2072	2046	2120	2080	43	630	100	1510	5	1	43232455	914	6.76	1.30	12	0.13	313.00	1625.00	2560	20240613	-17.38	1947	20241113	8.63	2500	-15.40	20250228	1964	7.69	20250102	2560	-17.38	20240613	1947	8.63	20241113	0.46	Y	408920	100	43 억	73489	N	N	N	N
45	20250401	131113	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2115	15	2	0.71	63777425	29973	440.65	2130	2195	2075	2730	1470	2100	2127.83	0.17	-577	2126	2112	2086	2072	2046	2120	2080	43	630	100	1510	5	1	43232455	914	6.76	1.30	12	0.07	313.00	1625.00	2560	20240613	-17.38	1947	20241113	8.63	2500	-15.40	20250228	1964	7.69	20250102	2560	-17.38	20240613	1947	8.63	20241113	0.46	Y	408920	100	43 억	73489	N	N	N	N
46	20250401	121114	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2135	35	2	1.67	48878855	23029	338.56	2130	2195	2075	2730	1470	2100	2122.49	0.17	-491	2126	2112	2086	2072	2046	2120	2080	43	630	100	1510	5	1	43232455	923	6.82	1.31	12	0.05	313.00	1625.00	2560	20240613	-16.60	1947	20241113	9.66	2500	-14.60	20250228	1964	8.71	20250102	2560	-16.60	20240613	1947	9.66	20241113	0.46	Y	408920	100	43 억	73489	N	N	N	N
47	20250401	111059	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2130	30	2	1.43	41418990	19532	287.15	2130	2195	2075	2730	1470	2100	2120.57	0.17	1216	2126	2112	2086	2072	2046	2120	2080	43	630	100	1510	5	1	43232455	921	6.81	1.31	12	0.05	313.00	1625.00	2560	20240613	-16.80	1947	20241113	9.40	2500	-14.80	20250228	1964	8.45	20250102	2560	-16.80	20240613	1947	9.40	20241113	0.46	Y	408920	100	43 억	73489	N	N	N	N
48	20250401	101056	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2175	75	2	3.57	26108095	12266	180.33	2130	2195	2075	2730	1470	2100	2128.49	0.17	-664	2126	2112	2086	2072	2046	2120	2080	43	630	100	1510	5	1	43232455	940	6.95	1.34	12	0.03	313.00	1625.00	2560	20240613	-15.04	1947	20241113	11.71	2500	-13.00	20250228	1964	10.74	20250102	2560	-15.04	20240613	1947	11.71	20241113	0.46	Y	408920	100	43 억	73489	N	N	N	N
49	20250401	091058	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2090	-10	5	-0.48	586285	278	4.09	2130	2130	2075	2730	1470	2100	2108.94	0.17	-24	2126	2112	2086	2072	2046	2120	2080	43	630	100	1510	5	1	43232455	904	6.68	1.29	12	0.00	313.00	1625.00	2560	20240613	-18.36	1947	20241113	7.34	2500	-16.40	20250228	1964	6.42	20250102	2560	-18.36	20240613	1947	7.34	20241113	0.46	Y	408920	100	43 억	73489	N	N	N	N

21 KiB Raw Blame History

21 KiB

Raw Blame History