KissMeData/415380/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250408	161138	57	100.00	KOSDAQ	유통	N	N	N	N	N	8000	60	2	0.76	81400750	10286	105.32	7870	8090	7760	10320	5560	7940	7913.74	1.47	-59	8166	8052	7886	7772	7606	7970	7690	21	2380	500	5550	10	1	4225498	338	9.11	0.97	12	0.24	878.00	8269.00	14830	20240401	-46.06	7050	20241115	13.48	8690	-7.94	20250106	7280	9.89	20250404	13180	-39.30	20240426	7050	13.48	20241115	1.87	Y	415380	500	21 억	62247	N	N	6	N	N
3	20250408	151148	57	100.00	KOSDAQ	유통	N	N	N	N	N	7890	-50	5	-0.63	77387670	9783	100.17	7870	8090	7760	10320	5560	7940	7910.42	1.47	32	8166	8052	7886	7772	7606	7970	7690	21	2380	500	5550	10	1	4225498	333	8.99	0.95	12	0.23	878.00	8269.00	14830	20240401	-46.80	7050	20241115	11.91	8690	-9.21	20250106	7280	8.38	20250404	13180	-40.14	20240426	7050	11.91	20241115	1.87	Y	415380	500	21 억	62247	N	N	0	N	N
4	20250408	141144	57	100.00	KOSDAQ	유통	N	N	N	N	N	7980	40	2	0.50	70669060	8939	91.53	7870	8090	7760	10320	5560	7940	7905.70	1.47	31	8166	8052	7886	7772	7606	7970	7690	21	2380	500	5550	10	1	4225498	337	9.09	0.97	12	0.21	878.00	8269.00	14830	20240401	-46.19	7050	20241115	13.19	8690	-8.17	20250106	7280	9.62	20250404	13180	-39.45	20240426	7050	13.19	20241115	1.87	Y	415380	500	21 억	62247	N	N	0	N	N
5	20250408	131140	57	100.00	KOSDAQ	유통	N	N	N	N	N	7950	10	2	0.13	64328730	8140	83.35	7870	8090	7760	10320	5560	7940	7902.79	1.47	148	8166	8052	7886	7772	7606	7970	7690	21	2380	500	5550	10	1	4225498	336	9.05	0.96	12	0.19	878.00	8269.00	14830	20240401	-46.39	7050	20241115	12.77	8690	-8.52	20250106	7280	9.20	20250404	13180	-39.68	20240426	7050	12.77	20241115	1.87	Y	415380	500	21 억	62247	N	N	0	N	N
6	20250408	121147	57	100.00	KOSDAQ	유통	N	N	N	N	N	7920	-20	5	-0.25	59721770	7559	77.40	7870	8090	7760	10320	5560	7940	7900.75	1.47	181	8166	8052	7886	7772	7606	7970	7690	21	2380	500	5550	10	1	4225498	335	9.02	0.96	12	0.18	878.00	8269.00	14830	20240401	-46.59	7050	20241115	12.34	8690	-8.86	20250106	7280	8.79	20250404	13180	-39.91	20240426	7050	12.34	20241115	1.87	Y	415380	500	21 억	62247	N	N	0	N	N
7	20250408	111143	57	100.00	KOSDAQ	유통	N	N	N	N	N	7940	0	3	0.00	58969020	7464	76.43	7870	8090	7760	10320	5560	7940	7900.46	1.47	182	8166	8052	7886	7772	7606	7970	7690	21	2380	500	5550	10	1	4225498	336	9.04	0.96	12	0.18	878.00	8269.00	14830	20240401	-46.46	7050	20241115	12.62	8690	-8.63	20250106	7280	9.07	20250404	13180	-39.76	20240426	7050	12.62	20241115	1.87	Y	415380	500	21 억	62247	N	N	0	N	N
8	20250408	101144	57	100.00	KOSDAQ	유통	N	N	N	N	N	7910	-30	5	-0.38	58786720	7441	76.19	7870	8090	7760	10320	5560	7940	7900.38	1.47	176	8166	8052	7886	7772	7606	7970	7690	21	2380	500	5550	10	1	4225498	334	9.01	0.96	12	0.18	878.00	8269.00	14830	20240401	-46.66	7050	20241115	12.20	8690	-8.98	20250106	7280	8.65	20250404	13180	-39.98	20240426	7050	12.20	20241115	1.87	Y	415380	500	21 억	62247	N	N	0	N	N
9	20250408	091147	57	100.00	KOSDAQ	유통	N	N	N	N	N	7830	-110	5	-1.39	5035190	641	6.56	7870	7940	7830	10320	5560	7940	7855.21	1.47	63	8166	8052	7886	7772	7606	7970	7690	21	2380	500	5550	10	1	4225498	331	8.92	0.95	12	0.02	878.00	8269.00	14830	20240401	-47.20	7050	20241115	11.06	8690	-9.90	20250106	7280	7.55	20250404	13180	-40.59	20240426	7050	11.06	20241115	1.87	Y	415380	500	21 억	62247	N	N	0	N	N
10	20250407	161132	57	100.00	KOSDAQ	유통	N	N	N	N	N	7940	-190	5	-2.34	77171820	9765	24.64	8000	8000	7720	10560	5700	8130	7902.90	1.50	-1186	8910	8520	7900	7510	6890	8715	7705	21	2430	500	5690	10	1	4225498	336	9.04	0.96	12	0.23	878.00	8269.00	14830	20240401	-46.46	7050	20241115	12.62	8690	-8.63	20250106	7280	9.07	20250404	13180	-39.76	20240426	7050	12.62	20241115	1.98	Y	415380	500	21 억	63433	N	N	6	N	N
11	20250407	151139	57	100.00	KOSDAQ	유통	N	N	N	N	N	7820	-310	5	-3.81	74829520	9470	23.89	8000	8000	7720	10560	5700	8130	7901.74	1.50	-1022	8910	8520	7900	7510	6890	8715	7705	21	2430	500	5690	10	1	4225498	330	8.91	0.95	12	0.22	878.00	8269.00	14830	20240401	-47.27	7050	20241115	10.92	8690	-10.01	20250106	7280	7.42	20250404	13180	-40.67	20240426	7050	10.92	20241115	1.98	Y	415380	500	21 억	63433	N	N	6	N	N
12	20250407	141136	57	100.00	KOSDAQ	유통	N	N	N	N	N	7930	-200	5	-2.46	74104420	9378	23.66	8000	8000	7720	10560	5700	8130	7901.94	1.50	-993	8910	8520	7900	7510	6890	8715	7705	21	2430	500	5690	10	1	4225498	335	9.03	0.96	12	0.22	878.00	8269.00	14830	20240401	-46.53	7050	20241115	12.48	8690	-8.75	20250106	7280	8.93	20250404	13180	-39.83	20240426	7050	12.48	20241115	1.98	Y	415380	500	21 억	63433	N	N	6	N	N
13	20250407	131134	57	100.00	KOSDAQ	유통	N	N	N	N	N	7910	-220	5	-2.71	62156810	7850	19.81	8000	8000	7830	10560	5700	8130	7918.06	1.50	-928	8910	8520	7900	7510	6890	8715	7705	21	2430	500	5690	10	1	4225498	334	9.01	0.96	12	0.19	878.00	8269.00	14830	20240401	-46.66	7050	20241115	12.20	8690	-8.98	20250106	7280	8.65	20250404	13180	-39.98	20240426	7050	12.20	20241115	1.98	Y	415380	500	21 억	63433	N	N	6	N	N
14	20250407	121131	57	100.00	KOSDAQ	유통	N	N	N	N	N	7910	-220	5	-2.71	57527310	7264	18.33	8000	8000	7830	10560	5700	8130	7919.51	1.50	-833	8910	8520	7900	7510	6890	8715	7705	21	2430	500	5690	10	1	4225498	334	9.01	0.96	12	0.17	878.00	8269.00	14830	20240401	-46.66	7050	20241115	12.20	8690	-8.98	20250106	7280	8.65	20250404	13180	-39.98	20240426	7050	12.20	20241115	1.98	Y	415380	500	21 억	63433	N	N	6	N	N
15	20250407	111135	57	100.00	KOSDAQ	유통	N	N	N	N	N	7910	-220	5	-2.71	52585120	6637	16.75	8000	8000	7830	10560	5700	8130	7923.03	1.50	-795	8910	8520	7900	7510	6890	8715	7705	21	2430	500	5690	10	1	4225498	334	9.01	0.96	12	0.16	878.00	8269.00	14830	20240401	-46.66	7050	20241115	12.20	8690	-8.98	20250106	7280	8.65	20250404	13180	-39.98	20240426	7050	12.20	20241115	1.98	Y	415380	500	21 억	63433	N	N	6	N	N
16	20250407	101135	57	100.00	KOSDAQ	유통	N	N	N	N	N	7830	-300	5	-3.69	46208500	5830	14.71	8000	8000	7830	10560	5700	8130	7925.99	1.50	-715	8910	8520	7900	7510	6890	8715	7705	21	2430	500	5690	10	1	4225498	331	8.92	0.95	12	0.14	878.00	8269.00	14830	20240401	-47.20	7050	20241115	11.06	8690	-9.90	20250106	7280	7.55	20250404	13180	-40.59	20240426	7050	11.06	20241115	1.98	Y	415380	500	21 억	63433	N	N	6	N	N
17	20250407	091136	57	100.00	KOSDAQ	유통	N	N	N	N	N	7860	-270	5	-3.32	20770510	2611	6.59	8000	8000	7860	10560	5700	8130	7955.00	1.50	-519	8910	8520	7900	7510	6890	8715	7705	21	2430	500	5690	10	1	4225498	332	8.95	0.95	12	0.06	878.00	8269.00	14830	20240401	-47.00	7050	20241115	11.49	8690	-9.55	20250106	7280	7.97	20250404	13180	-40.36	20240426	7050	11.49	20241115	1.98	Y	415380	500	21 억	63433	N	N	6	N	N
18	20250404	161130	57	100.00	KOSDAQ	유통	N	N	N	N	N	8130	430	2	5.58	310328790	39393	1539.99	7580	8290	7280	10010	5390	7700	7877.76	1.54	-2032	7820	7760	7650	7590	7480	7790	7620	21	2310	500	5390	10	1	4225498	344	9.26	0.98	12	0.93	878.00	8269.00	15270	20240325	-46.76	7050	20241115	15.32	8690	-6.44	20250106	7280	11.68	20250404	13300	-38.87	20240404	7050	15.32	20241115	1.99	Y	415380	500	21 억	65277	N	N	6	N	N
19	20250404	151142	57	100.00	KOSDAQ	유통	N	N	N	N	N	8050	350	2	4.55	245479620	31464	1230.02	7580	8200	7280	10010	5390	7700	7801.92	1.54	-1824	7820	7760	7650	7590	7480	7790	7620	21	2310	500	5390	10	1	4225498	340	9.17	0.97	12	0.74	878.00	8269.00	15270	20240325	-47.28	7050	20241115	14.18	8690	-7.36	20250106	7280	10.58	20250404	13300	-39.47	20240404	7050	14.18	20241115	1.99	Y	415380	500	21 억	65277	N	N	0	N	N
20	20250404	141145	57	100.00	KOSDAQ	유통	N	N	N	N	N	7840	140	2	1.82	169006430	21867	854.85	7580	7970	7280	10010	5390	7700	7728.83	1.54	-1901	7820	7760	7650	7590	7480	7790	7620	21	2310	500	5390	10	1	4225498	331	8.93	0.95	12	0.52	878.00	8269.00	15270	20240325	-48.66	7050	20241115	11.21	8690	-9.78	20250106	7280	7.69	20250404	13300	-41.05	20240404	7050	11.21	20241115	1.99	Y	415380	500	21 억	65277	N	N	0	N	N
21	20250404	131142	57	100.00	KOSDAQ	유통	N	N	N	N	N	7610	-90	5	-1.17	168411830	21790	851.84	7580	7970	7280	10010	5390	7700	7728.86	1.54	-1849	7820	7760	7650	7590	7480	7790	7620	21	2310	500	5390	10	1	4225498	322	8.67	0.92	12	0.52	878.00	8269.00	15270	20240325	-50.16	7050	20241115	7.94	8690	-12.43	20250106	7280	4.53	20250404	13300	-42.78	20240404	7050	7.94	20241115	1.99	Y	415380	500	21 억	65277	N	N	0	N	N
22	20250404	121135	57	100.00	KOSDAQ	유통	N	N	N	N	N	7800	100	2	1.30	128320860	16560	647.38	7580	7970	7280	10010	5390	7700	7748.84	1.54	-2132	7820	7760	7650	7590	7480	7790	7620	21	2310	500	5390	10	1	4225498	330	8.88	0.94	12	0.39	878.00	8269.00	15270	20240325	-48.92	7050	20241115	10.64	8690	-10.24	20250106	7280	7.14	20250404	13300	-41.35	20240404	7050	10.64	20241115	1.99	Y	415380	500	21 억	65277	N	N	0	N	N
23	20250404	111140	57	100.00	KOSDAQ	유통	N	N	N	N	N	7750	50	2	0.65	54861570	7197	281.35	7580	7800	7280	10010	5390	7700	7622.84	1.54	-43	7820	7760	7650	7590	7480	7790	7620	21	2310	500	5390	10	1	4225498	327	8.83	0.94	12	0.17	878.00	8269.00	15270	20240325	-49.25	7050	20241115	9.93	8690	-10.82	20250106	7280	6.46	20250404	13300	-41.73	20240404	7050	9.93	20241115	1.99	Y	415380	500	21 억	65277	N	N	0	N	N
24	20250404	101140	57	100.00	KOSDAQ	유통	N	N	N	N	N	7645	-55	5	-0.71	39933570	5269	205.98	7580	7780	7280	10010	5390	7700	7578.97	1.54	-48	7820	7760	7650	7590	7480	7790	7620	21	2310	500	5390	10	1	4225498	323	8.71	0.92	12	0.12	878.00	8269.00	15270	20240325	-49.93	7050	20241115	8.44	8690	-12.03	20250106	7280	5.01	20250404	13300	-42.52	20240404	7050	8.44	20241115	1.99	Y	415380	500	21 억	65277	N	N	0	N	N
25	20250404	091146	57	100.00	KOSDAQ	유통	N	N	N	N	N	7770	70	2	0.91	8776220	1155	45.15	7580	7780	7580	10010	5390	7700	7598.46	1.54	-25	7820	7760	7650	7590	7480	7790	7620	21	2310	500	5390	10	1	4225498	328	8.85	0.94	12	0.03	878.00	8269.00	15270	20240325	-49.12	7050	20241115	10.21	8690	-10.59	20250106	7460	4.16	20250331	13300	-41.58	20240404	7050	10.21	20241115	1.99	Y	415380	500	21 억	65277	N	N	0	N	N
26	20250403	161120	57	100.00	KOSDAQ	유통	N	N	N	N	N	7700	-10	5	-0.13	19543140	2558	75.95	7650	7710	7540	10020	5400	7710	7636.01	1.55	-311	7836	7772	7666	7602	7496	7805	7635	21	2310	500	5390	10	1	4225498	325	8.77	0.93	12	0.06	878.00	8269.00	15440	20240322	-50.13	7050	20241115	9.22	8690	-11.39	20250106	7460	3.22	20250331	13760	-44.04	20240403	7050	9.22	20241115	2.00	Y	415380	500	21 억	65588	N	N	0	N	N
27	20250403	151130	57	100.00	KOSDAQ	유통	N	N	N	N	N	7710	0	3	0.00	16047340	2104	62.47	7650	7710	7540	10020	5400	7710	7627.06	1.55	-168	7836	7772	7666	7602	7496	7805	7635	21	2310	500	5390	10	1	4225498	326	8.78	0.93	12	0.05	878.00	8269.00	15440	20240322	-50.06	7050	20241115	9.36	8690	-11.28	20250106	7460	3.35	20250331	13760	-43.97	20240403	7050	9.36	20241115	2.00	Y	415380	500	21 억	65588	N	N	0	N	N
28	20250403	141128	57	100.00	KOSDAQ	유통	N	N	N	N	N	7680	-30	5	-0.39	14610970	1917	56.92	7650	7680	7540	10020	5400	7710	7621.79	1.55	-145	7836	7772	7666	7602	7496	7805	7635	21	2310	500	5390	10	1	4225498	325	8.75	0.93	12	0.05	878.00	8269.00	15440	20240322	-50.26	7050	20241115	8.94	8690	-11.62	20250106	7460	2.95	20250331	13760	-44.19	20240403	7050	8.94	20241115	2.00	Y	415380	500	21 억	65588	N	N	0	N	N
29	20250403	131126	57	100.00	KOSDAQ	유통	N	N	N	N	N	7640	-70	5	-0.91	12972980	1703	50.56	7650	7650	7540	10020	5400	7710	7617.72	1.55	-81	7836	7772	7666	7602	7496	7805	7635	21	2310	500	5390	10	1	4225498	323	8.70	0.92	12	0.04	878.00	8269.00	15440	20240322	-50.52	7050	20241115	8.37	8690	-12.08	20250106	7460	2.41	20250331	13760	-44.48	20240403	7050	8.37	20241115	2.00	Y	415380	500	21 억	65588	N	N	0	N	N
30	20250403	121125	57	100.00	KOSDAQ	유통	N	N	N	N	N	7630	-80	5	-1.04	12301790	1615	47.95	7650	7650	7540	10020	5400	7710	7617.21	1.55	-81	7836	7772	7666	7602	7496	7805	7635	21	2310	500	5390	10	1	4225498	322	8.69	0.92	12	0.04	878.00	8269.00	15440	20240322	-50.58	7050	20241115	8.23	8690	-12.20	20250106	7460	2.28	20250331	13760	-44.55	20240403	7050	8.23	20241115	2.00	Y	415380	500	21 억	65588	N	N	0	N	N
31	20250403	111128	57	100.00	KOSDAQ	유통	N	N	N	N	N	7630	-80	5	-1.04	3990920	525	15.59	7650	7650	7540	10020	5400	7710	7601.75	1.55	-79	7836	7772	7666	7602	7496	7805	7635	21	2310	500	5390	10	1	4225498	322	8.69	0.92	12	0.01	878.00	8269.00	15440	20240322	-50.58	7050	20241115	8.23	8690	-12.20	20250106	7460	2.28	20250331	13760	-44.55	20240403	7050	8.23	20241115	2.00	Y	415380	500	21 억	65588	N	N	0	N	N
32	20250403	101129	57	100.00	KOSDAQ	유통	N	N	N	N	N	7630	-80	5	-1.04	3266180	430	12.77	7650	7650	7540	10020	5400	7710	7595.77	1.55	1	7836	7772	7666	7602	7496	7805	7635	21	2310	500	5390	10	1	4225498	322	8.69	0.92	12	0.01	878.00	8269.00	15440	20240322	-50.58	7050	20241115	8.23	8690	-12.20	20250106	7460	2.28	20250331	13760	-44.55	20240403	7050	8.23	20241115	2.00	Y	415380	500	21 억	65588	N	N	0	N	N
33	20250403	091134	57	100.00	KOSDAQ	유통	N	N	N	N	N	7560	-150	5	-1.95	1151080	151	4.48	7650	7650	7550	10020	5400	7710	7623.05	1.55	26	7836	7772	7666	7602	7496	7805	7635	21	2310	500	5390	10	1	4225498	319	8.61	0.91	12	0.00	878.00	8269.00	15440	20240322	-51.04	7050	20241115	7.23	8690	-13.00	20250106	7460	1.34	20250331	13760	-45.06	20240403	7050	7.23	20241115	2.00	Y	415380	500	21 억	65588	N	N	0	N	N
34	20250402	161105	57	100.00	KOSDAQ	유통	N	N	N	N	N	7710	20	2	0.26	25351195	3312	90.64	7690	7730	7560	9990	5390	7690	7654.33	1.56	-438	7796	7742	7646	7592	7496	7770	7620	21	2300	500	5380	10	1	4225498	326	8.78	0.93	12	0.08	878.00	8269.00	15950	20240321	-51.66	7050	20241115	9.36	8690	-11.28	20250106	7460	3.35	20250331	14590	-47.16	20240402	7050	9.36	20241115	2.05	Y	415380	500	21 억	66026	N	N	0	N	N
35	20250402	151105	57	100.00	KOSDAQ	유통	N	N	N	N	N	7660	-30	5	-0.39	20281805	2653	72.61	7690	7730	7560	9990	5390	7690	7644.86	1.56	-435	7796	7742	7646	7592	7496	7770	7620	21	2300	500	5380	10	1	4225498	324	8.72	0.93	12	0.06	878.00	8269.00	15950	20240321	-51.97	7050	20241115	8.65	8690	-11.85	20250106	7460	2.68	20250331	14590	-47.50	20240402	7050	8.65	20241115	2.05	Y	415380	500	21 억	66026	N	N	0	N	N
36	20250402	141107	57	100.00	KOSDAQ	유통	N	N	N	N	N	7680	-10	5	-0.13	19353715	2532	69.29	7690	7730	7560	9990	5390	7690	7643.65	1.56	-367	7796	7742	7646	7592	7496	7770	7620	21	2300	500	5380	10	1	4225498	325	8.75	0.93	12	0.06	878.00	8269.00	15950	20240321	-51.85	7050	20241115	8.94	8690	-11.62	20250106	7460	2.95	20250331	14590	-47.36	20240402	7050	8.94	20241115	2.05	Y	415380	500	21 억	66026	N	N	0	N	N
37	20250402	131109	57	100.00	KOSDAQ	유통	N	N	N	N	N	7680	-10	5	-0.13	18716695	2449	67.02	7690	7730	7560	9990	5390	7690	7642.59	1.56	-299	7796	7742	7646	7592	7496	7770	7620	21	2300	500	5380	10	1	4225498	325	8.75	0.93	12	0.06	878.00	8269.00	15950	20240321	-51.85	7050	20241115	8.94	8690	-11.62	20250106	7460	2.95	20250331	14590	-47.36	20240402	7050	8.94	20241115	2.05	Y	415380	500	21 억	66026	N	N	0	N	N
38	20250402	121106	57	100.00	KOSDAQ	유통	N	N	N	N	N	7660	-30	5	-0.39	16647485	2179	59.63	7690	7730	7560	9990	5390	7690	7639.97	1.56	-167	7796	7742	7646	7592	7496	7770	7620	21	2300	500	5380	10	1	4225498	324	8.72	0.93	12	0.05	878.00	8269.00	15950	20240321	-51.97	7050	20241115	8.65	8690	-11.85	20250106	7460	2.68	20250331	14590	-47.50	20240402	7050	8.65	20241115	2.05	Y	415380	500	21 억	66026	N	N	0	N	N
39	20250402	111107	57	100.00	KOSDAQ	유통	N	N	N	N	N	7670	-20	5	-0.26	12817485	1679	45.95	7690	7730	7560	9990	5390	7690	7634.00	1.56	-167	7796	7742	7646	7592	7496	7770	7620	21	2300	500	5380	10	1	4225498	324	8.74	0.93	12	0.04	878.00	8269.00	15950	20240321	-51.91	7050	20241115	8.79	8690	-11.74	20250106	7460	2.82	20250331	14590	-47.43	20240402	7050	8.79	20241115	2.05	Y	415380	500	21 억	66026	N	N	0	N	N
40	20250402	101106	57	100.00	KOSDAQ	유통	N	N	N	N	N	7560	-130	5	-1.69	11964665	1568	42.91	7690	7730	7560	9990	5390	7690	7630.53	1.56	-87	7796	7742	7646	7592	7496	7770	7620	21	2300	500	5380	10	1	4225498	319	8.61	0.91	12	0.04	878.00	8269.00	15950	20240321	-52.60	7050	20241115	7.23	8690	-13.00	20250106	7460	1.34	20250331	14590	-48.18	20240402	7050	7.23	20241115	2.05	Y	415380	500	21 억	66026	N	N	0	N	N
41	20250402	091115	57	100.00	KOSDAQ	유통	N	N	N	N	N	7730	40	2	0.52	10032270	1315	35.99	7690	7730	7590	9990	5390	7690	7629.10	1.56	0	7796	7742	7646	7592	7496	7770	7620	21	2300	500	5380	10	1	4225498	327	8.80	0.93	12	0.03	878.00	8269.00	15950	20240321	-51.54	7050	20241115	9.65	8690	-11.05	20250106	7460	3.62	20250331	14590	-47.02	20240402	7050	9.65	20241115	2.05	Y	415380	500	21 억	66026	N	N	0	N	N
42	20250401	161116	57	100.00	KOSDAQ	유통	N	N	N	N	N	7690	140	2	1.85	27953800	3652	16.21	7550	7700	7550	9810	5290	7550	7654.38	1.57	-264	8076	7812	7636	7372	7196	7725	7285	21	2260	500	5280	10	1	4225498	325	8.76	0.93	12	0.09	878.00	8269.00	16000	20240320	-51.94	7050	20241115	9.08	8690	-11.51	20250106	7460	3.08	20250331	14830	-48.15	20240401	7050	9.08	20241115	2.44	Y	415380	500	21 억	66290	N	N	0	N	N
43	20250401	151113	57	100.00	KOSDAQ	유통	N	N	N	N	N	7650	100	2	1.32	24870150	3251	14.43	7550	7700	7550	9810	5290	7550	7650.00	1.57	-256	8076	7812	7636	7372	7196	7725	7285	21	2260	500	5280	10	1	4225498	323	8.71	0.93	12	0.08	878.00	8269.00	16000	20240320	-52.19	7050	20241115	8.51	8690	-11.97	20250106	7460	2.55	20250331	14830	-48.42	20240401	7050	8.51	20241115	2.44	Y	415380	500	21 억	66290	N	N	0	N	N
44	20250401	141114	57	100.00	KOSDAQ	유통	N	N	N	N	N	7670	120	2	1.59	21785890	2848	12.64	7550	7700	7550	9810	5290	7550	7649.54	1.57	-268	8076	7812	7636	7372	7196	7725	7285	21	2260	500	5280	10	1	4225498	324	8.74	0.93	12	0.07	878.00	8269.00	16000	20240320	-52.06	7050	20241115	8.79	8690	-11.74	20250106	7460	2.82	20250331	14830	-48.28	20240401	7050	8.79	20241115	2.44	Y	415380	500	21 억	66290	N	N	0	N	N
45	20250401	131115	57	100.00	KOSDAQ	유통	N	N	N	N	N	7690	140	2	1.85	12531180	1640	7.28	7550	7700	7550	9810	5290	7550	7640.96	1.57	-298	8076	7812	7636	7372	7196	7725	7285	21	2260	500	5280	10	1	4225498	325	8.76	0.93	12	0.04	878.00	8269.00	16000	20240320	-51.94	7050	20241115	9.08	8690	-11.51	20250106	7460	3.08	20250331	14830	-48.15	20240401	7050	9.08	20241115	2.44	Y	415380	500	21 억	66290	N	N	0	N	N
46	20250401	121116	57	100.00	KOSDAQ	유통	N	N	N	N	N	7690	140	2	1.85	10515850	1378	6.11	7550	7700	7550	9810	5290	7550	7631.24	1.57	-309	8076	7812	7636	7372	7196	7725	7285	21	2260	500	5280	10	1	4225498	325	8.76	0.93	12	0.03	878.00	8269.00	16000	20240320	-51.94	7050	20241115	9.08	8690	-11.51	20250106	7460	3.08	20250331	14830	-48.15	20240401	7050	9.08	20241115	2.44	Y	415380	500	21 억	66290	N	N	0	N	N
47	20250401	111101	57	100.00	KOSDAQ	유통	N	N	N	N	N	7700	150	2	1.99	8249070	1083	4.81	7550	7700	7550	9810	5290	7550	7616.87	1.57	-386	8076	7812	7636	7372	7196	7725	7285	21	2260	500	5280	10	1	4225498	325	8.77	0.93	12	0.03	878.00	8269.00	16000	20240320	-51.88	7050	20241115	9.22	8690	-11.39	20250106	7460	3.22	20250331	14830	-48.08	20240401	7050	9.22	20241115	2.44	Y	415380	500	21 억	66290	N	N	0	N	N
48	20250401	101058	57	100.00	KOSDAQ	유통	N	N	N	N	N	7680	130	2	1.72	6019830	793	3.52	7550	7680	7550	9810	5290	7550	7591.21	1.57	-476	8076	7812	7636	7372	7196	7725	7285	21	2260	500	5280	10	1	4225498	325	8.75	0.93	12	0.02	878.00	8269.00	16000	20240320	-52.00	7050	20241115	8.94	8690	-11.62	20250106	7460	2.95	20250331	14830	-48.21	20240401	7050	8.94	20241115	2.44	Y	415380	500	21 억	66290	N	N	0	N	N
49	20250401	091059	57	100.00	KOSDAQ	유통	N	N	N	N	N	7560	10	2	0.13	1283700	170	0.75	7550	7560	7550	9810	5290	7550	7551.18	1.57	-2	8076	7812	7636	7372	7196	7725	7285	21	2260	500	5280	10	1	4225498	319	8.61	0.91	12	0.00	878.00	8269.00	16000	20240320	-52.75	7050	20241115	7.23	8690	-13.00	20250106	7460	1.34	20250331	14830	-49.02	20240401	7050	7.23	20241115	2.44	Y	415380	500	21 억	66290	N	N	0	N	N

21 KiB Raw Blame History

21 KiB

Raw Blame History