KissMeData/440320/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	161152	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	11200	-690	5	-5.80	20865971645	1867389	45.46	11350	11810	10620	15450	8330	11890	11173.56	0.53	40773	14030	12960	11430	10360	8830	13495	10895	10	3560	100	8080	10	1	9805000	1098	81.75	2.66	12	19.05	137.00	4204.00	12500	20250407	-10.40	3780	20240909	196.30	12500	-10.40	20250407	6070	84.51	20250102	12500	-10.40	20250407	3780	196.30	20240909	4.61	Y	440320	100	9 억	51553	N	N	4223	N	01	N
3	20250408	151202	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	11090	-800	5	-6.73	20300486545	1816836	44.23	11350	11810	10620	15450	8330	11890	11173.51	0.53	50560	14030	12960	11430	10360	8830	13495	10895	10	3560	100	8080	10	1	9805000	1087	80.95	2.64	12	18.53	137.00	4204.00	12500	20250407	-11.28	3780	20240909	193.39	12500	-11.28	20250407	6070	82.70	20250102	12500	-11.28	20250407	3780	193.39	20240909	4.61	Y	440320	100	9 억	51553	N	N	17069	N	01	N
4	20250408	141158	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	10840	-1050	5	-8.83	18341299550	1636749	39.84	11350	11810	10700	15450	8330	11890	11205.91	0.53	51017	14030	12960	11430	10360	8830	13495	10895	10	3560	100	8080	10	1	9805000	1063	79.12	2.58	12	16.69	137.00	4204.00	12500	20250407	-13.28	3780	20240909	186.77	12500	-13.28	20250407	6070	78.58	20250102	12500	-13.28	20250407	3780	186.77	20240909	4.61	Y	440320	100	9 억	51553	N	N	17069	N	01	N
5	20250408	131155	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	11160	-730	5	-6.14	16113371420	1433165	34.89	11350	11810	10700	15450	8330	11890	11243.18	0.53	44089	14030	12960	11430	10360	8830	13495	10895	10	3560	100	8080	10	1	9805000	1094	81.46	2.65	12	14.62	137.00	4204.00	12500	20250407	-10.72	3780	20240909	195.24	12500	-10.72	20250407	6070	83.86	20250102	12500	-10.72	20250407	3780	195.24	20240909	4.61	Y	440320	100	9 억	51553	N	N	17069	N	01	N
6	20250408	121201	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	11420	-470	5	-3.95	14758759565	1314154	31.99	11350	11810	10700	15450	8330	11890	11230.58	0.53	46050	14030	12960	11430	10360	8830	13495	10895	10	3560	100	8080	10	1	9805000	1120	83.36	2.72	12	13.40	137.00	4204.00	12500	20250407	-8.64	3780	20240909	202.12	12500	-8.64	20250407	6070	88.14	20250102	12500	-8.64	20250407	3780	202.12	20240909	4.61	Y	440320	100	9 억	51553	N	N	17069	N	01	N
7	20250408	111157	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	11300	-590	5	-4.96	11205683945	1006425	24.50	11350	11500	10700	15450	8330	11890	11134.10	0.53	58082	14030	12960	11430	10360	8830	13495	10895	10	3560	100	8080	10	1	9805000	1108	82.48	2.69	12	10.26	137.00	4204.00	12500	20250407	-9.60	3780	20240909	198.94	12500	-9.60	20250407	6070	86.16	20250102	12500	-9.60	20250407	3780	198.94	20240909	4.61	Y	440320	100	9 억	51553	N	N	17069	N	01	N
8	20250408	101158	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	11370	-520	5	-4.37	8614052715	777472	18.93	11350	11440	10700	15450	8330	11890	11079.50	0.53	54284	14030	12960	11430	10360	8830	13495	10895	10	3560	100	8080	10	1	9805000	1115	82.99	2.70	12	7.93	137.00	4204.00	12500	20250407	-9.04	3780	20240909	200.79	12500	-9.04	20250407	6070	87.31	20250102	12500	-9.04	20250407	3780	200.79	20240909	4.61	Y	440320	100	9 억	51553	N	N	17069	N	01	N
9	20250408	091201	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	11300	-590	5	-4.96	4009897190	365156	8.89	11350	11350	10700	15450	8330	11890	10981.17	0.53	51587	14030	12960	11430	10360	8830	13495	10895	10	3560	100	8080	10	1	9805000	1108	82.48	2.69	12	3.72	137.00	4204.00	12500	20250407	-9.60	3780	20240909	198.94	12500	-9.60	20250407	6070	86.16	20250102	12500	-9.60	20250407	3780	198.94	20240909	4.61	Y	440320	100	9 억	51553	N	N	17069	N	01	N
10	20250407	161146	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	11890	2270	2	23.60	47368283780	4046936	163.14	10250	12500	9900	12500	6740	9620	11713.35	1.35	-93377	11553	10586	8653	7686	5753	11070	8170	10	2880	100	6540	10	1	9805000	1166	86.79	2.83	12	41.27	137.00	4204.00	12500	20250407	-4.88	3780	20240909	214.55	12500	-4.88	20250407	6070	95.88	20250102	12500	-4.88	20250407	3780	214.55	20240909	4.75	Y	440320	100	9 억	132017	N	N	17069	N	00	N
11	20250407	151153	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	12490	2870	2	29.83	45191629830	3866388	155.86	10250	12500	9900	12500	6740	9620	11697.66	1.35	-84039	11553	10586	8653	7686	5753	11070	8170	10	2880	100	6540	10	1	9805000	1225	91.17	2.97	12	39.43	137.00	4204.00	12500	20250407	-0.08	3780	20240909	230.42	12500	-0.08	20250407	6070	105.77	20250102	12500	-0.08	20250407	3780	230.42	20240909	4.75	Y	440320	100	9 억	132017	N	N	4738	N	00	N
12	20250407	141150	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	11900	2280	2	23.70	39454948025	3397379	136.96	10250	12500	9900	12500	6740	9620	11623.59	1.35	-57089	11553	10586	8653	7686	5753	11070	8170	10	2880	100	6540	10	1	9805000	1167	86.86	2.83	12	34.65	137.00	4204.00	12500	20250407	-4.80	3780	20240909	214.81	12500	-4.80	20250407	6070	96.05	20250102	12500	-4.80	20250407	3780	214.81	20240909	4.75	Y	440320	100	9 억	132017	N	N	4738	N	00	N
13	20250407	131149	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	11870	2250	2	23.39	35401289625	3051526	123.01	10250	12500	9900	12500	6740	9620	11612.51	1.35	-45040	11553	10586	8653	7686	5753	11070	8170	10	2880	100	6540	10	1	9805000	1164	86.64	2.82	12	31.12	137.00	4204.00	12500	20250407	-5.04	3780	20240909	214.02	12500	-5.04	20250407	6070	95.55	20250102	12500	-5.04	20250407	3780	214.02	20240909	4.75	Y	440320	100	9 억	132017	N	N	4738	N	00	N
14	20250407	121145	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	12000	2380	2	24.74	34100681420	2943383	118.65	10250	12500	9900	12500	6740	9620	11597.20	1.35	-31203	11553	10586	8653	7686	5753	11070	8170	10	2880	100	6540	10	1	9805000	1177	87.59	2.85	12	30.02	137.00	4204.00	12500	20250407	-4.00	3780	20240909	217.46	12500	-4.00	20250407	6070	97.69	20250102	12500	-4.00	20250407	3780	217.46	20240909	4.75	Y	440320	100	9 억	132017	N	N	4738	N	00	N
15	20250407	111149	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	11890	2270	2	23.60	32258545640	2789042	112.43	10250	12500	9900	12500	6740	9620	11578.37	1.35	-29241	11553	10586	8653	7686	5753	11070	8170	10	2880	100	6540	10	1	9805000	1166	86.79	2.83	12	28.45	137.00	4204.00	12500	20250407	-4.88	3780	20240909	214.55	12500	-4.88	20250407	6070	95.88	20250102	12500	-4.88	20250407	3780	214.55	20240909	4.75	Y	440320	100	9 억	132017	N	N	4738	N	00	N
16	20250407	101149	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	12030	2410	2	25.05	29154138495	2533827	102.14	10250	12500	9900	12500	6740	9620	11518.98	1.35	-34736	11553	10586	8653	7686	5753	11070	8170	10	2880	100	6540	10	1	9805000	1180	87.81	2.86	12	25.84	137.00	4204.00	12500	20250407	-3.76	3780	20240909	218.25	12500	-3.76	20250407	6070	98.19	20250102	12500	-3.76	20250407	3780	218.25	20240909	4.75	Y	440320	100	9 억	132017	N	N	4738	N	00	N
17	20250407	091150	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	11790	2170	2	22.56	14079092490	1281064	51.64	10250	11860	9900	12500	6740	9620	11008.98	1.35	-74145	11553	10586	8653	7686	5753	11070	8170	10	2880	100	6540	10	1	9805000	1156	86.06	2.80	12	13.07	137.00	4204.00	11860	20250407	-0.59	3780	20240909	211.90	11860	-0.59	20250407	6070	94.23	20250102	11860	-0.59	20250407	3780	211.90	20240909	4.75	Y	440320	100	9 억	132017	N	N	4738	N	00	N
18	20250404	161144	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	9620	2220	1	30.00	21703649775	2479691	371.06	7410	9620	6720	9620	5180	7400	8752.54	1.81	-34546	8246	7822	7416	6992	6586	8035	7205	10	2220	100	5030	10	1	9805000	943	70.22	2.29	12	25.29	137.00	4204.00	9620	20250404	0.00	3780	20240909	154.50	9620	0.00	20250404	6070	58.48	20250102	9620	0.00	20250404	3780	154.50	20240909	4.34	Y	440320	100	9 억	177828	N	N	4738	N	00	N
19	20250404	151157	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	9620	2220	1	30.00	21509024365	2459459	368.04	7410	9620	6720	9620	5180	7400	8745.43	1.81	-39848	8246	7822	7416	6992	6586	8035	7205	10	2220	100	5030	10	1	9805000	943	70.22	2.29	12	25.08	137.00	4204.00	9620	20250404	0.00	3780	20240909	154.50	9620	0.00	20250404	6070	58.48	20250102	9620	0.00	20250404	3780	154.50	20240909	4.34	Y	440320	100	9 억	177828	N	N	2971	N	00	N
20	20250404	141200	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	9620	2220	1	30.00	19120933275	2210910	330.84	7410	9620	6720	9620	5180	7400	8648.44	1.81	-71235	8246	7822	7416	6992	6586	8035	7205	10	2220	100	5030	10	1	9805000	943	70.22	2.29	12	22.55	137.00	4204.00	9620	20250404	0.00	3780	20240909	154.50	9620	0.00	20250404	6070	58.48	20250102	9620	0.00	20250404	3780	154.50	20240909	4.34	Y	440320	100	9 억	177828	N	N	2971	N	00	N
21	20250404	131157	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	9490	2090	2	28.24	17618858985	2054183	307.39	7410	9620	6720	9620	5180	7400	8577.06	1.81	-95108	8246	7822	7416	6992	6586	8035	7205	10	2220	100	5030	10	1	9805000	930	69.27	2.26	12	20.95	137.00	4204.00	9620	20250404	-1.35	3780	20240909	151.06	9620	-1.35	20250404	6070	56.34	20250102	9620	-1.35	20250404	3780	151.06	20240909	4.34	Y	440320	100	9 억	177828	N	N	2971	N	00	N
22	20250404	121149	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	9240	1840	2	24.86	11388034535	1395241	208.79	7410	9360	6720	9620	5180	7400	8162.06	1.81	-77255	8246	7822	7416	6992	6586	8035	7205	10	2220	100	5030	10	1	9805000	906	67.45	2.20	12	14.23	137.00	4204.00	9490	20250307	-2.63	3780	20240909	144.44	9490	-2.63	20250307	6070	52.22	20250102	9490	-2.63	20250307	3780	144.44	20240909	4.34	Y	440320	100	9 억	177828	N	N	2971	N	00	N
23	20250404	111154	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7660	260	2	3.51	2834399045	382261	57.20	7410	7770	6720	9620	5180	7400	7414.83	1.81	14290	8246	7822	7416	6992	6586	8035	7205	10	2220	100	5030	10	1	9805000	751	55.91	1.82	12	3.90	137.00	4204.00	9490	20250307	-19.28	3780	20240909	102.65	9490	-19.28	20250307	6070	26.19	20250102	9490	-19.28	20250307	3780	102.65	20240909	4.34	Y	440320	100	9 억	177828	N	N	2971	N	00	N
24	20250404	101154	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7600	200	2	2.70	1358138530	181862	27.21	7410	7620	7300	9620	5180	7400	7467.96	1.81	18359	8246	7822	7416	6992	6586	8035	7205	10	2220	100	5030	10	1	9805000	745	55.47	1.81	12	1.85	137.00	4204.00	9490	20250307	-19.92	3780	20240909	101.06	9490	-19.92	20250307	6070	25.21	20250102	9490	-19.92	20250307	3780	101.06	20240909	4.34	Y	440320	100	9 억	177828	N	N	2971	N	00	N
25	20250404	091200	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7380	-20	5	-0.27	468450275	63157	9.45	7410	7620	7300	9620	5180	7400	7417.23	1.81	-18986	8246	7822	7416	6992	6586	8035	7205	10	2220	100	5030	10	1	9805000	724	53.87	1.76	12	0.64	137.00	4204.00	9490	20250307	-22.23	3780	20240909	95.24	9490	-22.23	20250307	6070	21.58	20250102	9490	-22.23	20250307	3780	95.24	20240909	4.34	Y	440320	100	9 억	177828	N	N	2971	N	00	N
26	20250403	161134	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7400	230	2	3.21	4975548275	664752	180.01	7010	7840	7010	9320	5020	7170	7485.00	0.83	98468	8063	7616	7323	6876	6583	7470	6730	10	2150	100	4870	10	1	9805000	726	54.01	1.76	12	6.78	137.00	4204.00	9490	20250307	-22.02	3780	20240909	95.77	9490	-22.02	20250307	6070	21.91	20250102	9490	-22.02	20250307	3780	95.77	20240909	4.48	Y	440320	100	9 억	81691	N	N	2971	N	00	N
27	20250403	151145	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7330	160	2	2.23	4820802285	643787	174.34	7010	7840	7010	9320	5020	7170	7488.20	0.83	92713	8063	7616	7323	6876	6583	7470	6730	10	2150	100	4870	10	1	9805000	719	53.50	1.74	12	6.57	137.00	4204.00	9490	20250307	-22.76	3780	20240909	93.92	9490	-22.76	20250307	6070	20.76	20250102	9490	-22.76	20250307	3780	93.92	20240909	4.48	Y	440320	100	9 억	81691	N	N	9694	N	00	N
28	20250403	141142	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7380	210	2	2.93	3747958250	497044	134.60	7010	7840	7010	9320	5020	7170	7540.50	0.83	62861	8063	7616	7323	6876	6583	7470	6730	10	2150	100	4870	10	1	9805000	724	53.87	1.76	12	5.07	137.00	4204.00	9490	20250307	-22.23	3780	20240909	95.24	9490	-22.23	20250307	6070	21.58	20250102	9490	-22.23	20250307	3780	95.24	20240909	4.48	Y	440320	100	9 억	81691	N	N	9694	N	00	N
29	20250403	131140	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7680	510	2	7.11	3092741120	410051	111.04	7010	7840	7010	9320	5020	7170	7542.34	0.83	48650	8063	7616	7323	6876	6583	7470	6730	10	2150	100	4870	10	1	9805000	753	56.06	1.83	12	4.18	137.00	4204.00	9490	20250307	-19.07	3780	20240909	103.17	9490	-19.07	20250307	6070	26.52	20250102	9490	-19.07	20250307	3780	103.17	20240909	4.48	Y	440320	100	9 억	81691	N	N	9694	N	00	N
30	20250403	121139	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7660	490	2	6.83	2641892795	351571	95.21	7010	7840	7010	9320	5020	7170	7514.55	0.83	43899	8063	7616	7323	6876	6583	7470	6730	10	2150	100	4870	10	1	9805000	751	55.91	1.82	12	3.59	137.00	4204.00	9490	20250307	-19.28	3780	20240909	102.65	9490	-19.28	20250307	6070	26.19	20250102	9490	-19.28	20250307	3780	102.65	20240909	4.48	Y	440320	100	9 억	81691	N	N	9694	N	00	N
31	20250403	111143	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7780	610	2	8.51	2180570270	291966	79.06	7010	7840	7010	9320	5020	7170	7468.59	0.83	33134	8063	7616	7323	6876	6583	7470	6730	10	2150	100	4870	10	1	9805000	763	56.79	1.85	12	2.98	137.00	4204.00	9490	20250307	-18.02	3780	20240909	105.82	9490	-18.02	20250307	6070	28.17	20250102	9490	-18.02	20250307	3780	105.82	20240909	4.48	Y	440320	100	9 억	81691	N	N	9694	N	00	N
32	20250403	101143	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7550	380	2	5.30	1113871870	152365	41.26	7010	7600	7010	9320	5020	7170	7310.56	0.83	16374	8063	7616	7323	6876	6583	7470	6730	10	2150	100	4870	10	1	9805000	740	55.11	1.80	12	1.55	137.00	4204.00	9490	20250307	-20.44	3780	20240909	99.74	9490	-20.44	20250307	6070	24.38	20250102	9490	-20.44	20250307	3780	99.74	20240909	4.48	Y	440320	100	9 억	81691	N	N	9694	N	00	N
33	20250403	091148	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7180	10	2	0.14	193094090	27233	7.37	7010	7250	7010	9320	5020	7170	7090.42	0.83	3072	8063	7616	7323	6876	6583	7470	6730	10	2150	100	4870	10	1	9805000	704	52.41	1.71	12	0.28	137.00	4204.00	9490	20250307	-24.34	3780	20240909	89.95	9490	-24.34	20250307	6070	18.29	20250102	9490	-24.34	20250307	3780	89.95	20240909	4.48	Y	440320	100	9 억	81691	N	N	9694	N	00	N
34	20250402	161118	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7170	-430	5	-5.66	2658034995	368594	68.53	7750	7770	7030	9880	5320	7600	7211.39	1.53	-65928	8340	7970	7310	6940	6280	8155	7125	10	2280	100	5160	10	1	9805000	703	52.34	1.71	12	3.76	137.00	4204.00	9490	20250307	-24.45	3780	20240909	89.68	9490	-24.45	20250307	6070	18.12	20250102	9490	-24.45	20250307	3780	89.68	20240909	4.51	Y	440320	100	9 억	149845	N	N	9694	N	00	N
35	20250402	151119	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7120	-480	5	-6.32	2548409925	353250	65.68	7750	7770	7030	9880	5320	7600	7214.18	1.53	-61982	8340	7970	7310	6940	6280	8155	7125	10	2280	100	5160	10	1	9805000	698	51.97	1.69	12	3.60	137.00	4204.00	9490	20250307	-24.97	3780	20240909	88.36	9490	-24.97	20250307	6070	17.30	20250102	9490	-24.97	20250307	3780	88.36	20240909	4.51	Y	440320	100	9 억	149845	N	N	3712	N	00	N
36	20250402	141121	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7170	-430	5	-5.66	2162902220	299167	55.62	7750	7770	7080	9880	5320	7600	7229.75	1.53	-47435	8340	7970	7310	6940	6280	8155	7125	10	2280	100	5160	10	1	9805000	703	52.34	1.71	12	3.05	137.00	4204.00	9490	20250307	-24.45	3780	20240909	89.68	9490	-24.45	20250307	6070	18.12	20250102	9490	-24.45	20250307	3780	89.68	20240909	4.51	Y	440320	100	9 억	149845	N	N	3712	N	00	N
37	20250402	131123	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7140	-460	5	-6.05	1936508655	267593	49.75	7750	7770	7080	9880	5320	7600	7236.77	1.53	-46197	8340	7970	7310	6940	6280	8155	7125	10	2280	100	5160	10	1	9805000	700	52.12	1.70	12	2.73	137.00	4204.00	9490	20250307	-24.76	3780	20240909	88.89	9490	-24.76	20250307	6070	17.63	20250102	9490	-24.76	20250307	3780	88.89	20240909	4.51	Y	440320	100	9 억	149845	N	N	3712	N	00	N
38	20250402	121120	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7210	-390	5	-5.13	1731788995	238869	44.41	7750	7770	7090	9880	5320	7600	7249.95	1.53	-41444	8340	7970	7310	6940	6280	8155	7125	10	2280	100	5160	10	1	9805000	707	52.63	1.72	12	2.44	137.00	4204.00	9490	20250307	-24.03	3780	20240909	90.74	9490	-24.03	20250307	6070	18.78	20250102	9490	-24.03	20250307	3780	90.74	20240909	4.51	Y	440320	100	9 억	149845	N	N	3712	N	00	N
39	20250402	111121	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7250	-350	5	-4.61	1579815900	217817	40.50	7750	7770	7090	9880	5320	7600	7252.95	1.53	-42203	8340	7970	7310	6940	6280	8155	7125	10	2280	100	5160	10	1	9805000	711	52.92	1.72	12	2.22	137.00	4204.00	9490	20250307	-23.60	3780	20240909	91.80	9490	-23.60	20250307	6070	19.44	20250102	9490	-23.60	20250307	3780	91.80	20240909	4.51	Y	440320	100	9 억	149845	N	N	3712	N	00	N
40	20250402	101119	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7230	-370	5	-4.87	1393031805	191951	35.69	7750	7770	7090	9880	5320	7600	7257.23	1.53	-35478	8340	7970	7310	6940	6280	8155	7125	10	2280	100	5160	10	1	9805000	709	52.77	1.72	12	1.96	137.00	4204.00	9490	20250307	-23.81	3780	20240909	91.27	9490	-23.81	20250307	6070	19.11	20250102	9490	-23.81	20250307	3780	91.27	20240909	4.51	Y	440320	100	9 억	149845	N	N	3712	N	00	N
41	20250402	091130	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7190	-410	5	-5.39	619759365	83810	15.58	7750	7770	7150	9880	5320	7600	7394.81	1.53	-16624	8340	7970	7310	6940	6280	8155	7125	10	2280	100	5160	10	1	9805000	705	52.48	1.71	12	0.85	137.00	4204.00	9490	20250307	-24.24	3780	20240909	90.21	9490	-24.24	20250307	6070	18.45	20250102	9490	-24.24	20250307	3780	90.21	20240909	4.51	Y	440320	100	9 억	149845	N	N	3712	N	00	N
42	20250401	161130	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7600	900	2	13.43	3902146600	534558	297.04	6650	7680	6650	8710	4690	6700	7299.13	0.76	69948	7586	7142	6816	6372	6046	6980	6210	10	2010	100	4550	10	1	9805000	745	55.47	1.81	12	5.45	137.00	4204.00	9490	20250307	-19.92	3780	20240909	101.06	9490	-19.92	20250307	6070	25.21	20250102	9490	-19.92	20250307	3780	101.06	20240909	4.60	Y	440320	100	9 억	75005	N	N	3712	N	00	N
43	20250401	151127	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7580	880	2	13.13	3808485700	522214	290.18	6650	7680	6650	8710	4690	6700	7293.78	0.76	68762	7586	7142	6816	6372	6046	6980	6210	10	2010	100	4550	10	1	9805000	743	55.33	1.80	12	5.33	137.00	4204.00	9490	20250307	-20.13	3780	20240909	100.53	9490	-20.13	20250307	6070	24.88	20250102	9490	-20.13	20250307	3780	100.53	20240909	4.60	Y	440320	100	9 억	75005	N	N	1150	N	00	N
44	20250401	141128	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7530	830	2	12.39	3579281190	491781	273.27	6650	7680	6650	8710	4690	6700	7279.05	0.76	68927	7586	7142	6816	6372	6046	6980	6210	10	2010	100	4550	10	1	9805000	738	54.96	1.79	12	5.02	137.00	4204.00	9490	20250307	-20.65	3780	20240909	99.21	9490	-20.65	20250307	6070	24.05	20250102	9490	-20.65	20250307	3780	99.21	20240909	4.60	Y	440320	100	9 억	75005	N	N	1150	N	00	N
45	20250401	131129	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7410	710	2	10.60	3383108915	465614	258.73	6650	7680	6650	8710	4690	6700	7266.78	0.76	68087	7586	7142	6816	6372	6046	6980	6210	10	2010	100	4550	10	1	9805000	727	54.09	1.76	12	4.75	137.00	4204.00	9490	20250307	-21.92	3780	20240909	96.03	9490	-21.92	20250307	6070	22.08	20250102	9490	-21.92	20250307	3780	96.03	20240909	4.60	Y	440320	100	9 억	75005	N	N	1150	N	00	N
46	20250401	121130	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7350	650	2	9.70	3026906795	417615	232.06	6650	7680	6650	8710	4690	6700	7249.02	0.76	74343	7586	7142	6816	6372	6046	6980	6210	10	2010	100	4550	10	1	9805000	721	53.65	1.75	12	4.26	137.00	4204.00	9490	20250307	-22.55	3780	20240909	94.44	9490	-22.55	20250307	6070	21.09	20250102	9490	-22.55	20250307	3780	94.44	20240909	4.60	Y	440320	100	9 억	75005	N	N	1150	N	00	N
47	20250401	111115	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7330	630	2	9.40	1420088470	200933	111.65	6650	7470	6650	8710	4690	6700	7068.79	0.76	33958	7586	7142	6816	6372	6046	6980	6210	10	2010	100	4550	10	1	9805000	719	53.50	1.74	12	2.05	137.00	4204.00	9490	20250307	-22.76	3780	20240909	93.92	9490	-22.76	20250307	6070	20.76	20250102	9490	-22.76	20250307	3780	93.92	20240909	4.60	Y	440320	100	9 억	75005	N	N	1150	N	00	N
48	20250401	101112	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	6710	10	2	0.15	271580210	40373	22.43	6650	6830	6650	8710	4690	6700	6727.26	0.76	2965	7586	7142	6816	6372	6046	6980	6210	10	2010	100	4550	10	1	9805000	658	48.98	1.60	12	0.41	137.00	4204.00	9490	20250307	-29.29	3780	20240909	77.51	9490	-29.29	20250307	6070	10.54	20250102	9490	-29.29	20250307	3780	77.51	20240909	4.60	Y	440320	100	9 억	75005	N	N	1150	N	00	N
49	20250401	091113	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	6830	130	2	1.94	97214380	14462	8.04	6650	6830	6650	8710	4690	6700	6723.21	0.76	6492	7586	7142	6816	6372	6046	6980	6210	10	2010	100	4550	10	1	9805000	670	49.85	1.62	12	0.15	137.00	4204.00	9490	20250307	-28.03	3780	20240909	80.69	9490	-28.03	20250307	6070	12.52	20250102	9490	-28.03	20250307	3780	80.69	20240909	4.60	Y	440320	100	9 억	75005	N	N	1150	N	00	N

22 KiB Raw Blame History

22 KiB

Raw Blame History