KissMeData/448280/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	161158	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20900	2000	2	10.58	1392800500	68690	319.86	18760	21250	18760	24550	13230	18900	20274.04	0.47	11695	20300	19600	19050	18350	17800	19325	18075	49	5650	500	13230	50	1	9877043	2064	91.67	1.61	12	0.70	228.00	13010.00	32550	20240328	-35.79	14130	20241209	47.91	25350	-17.55	20250106	18100	15.47	20250403	32300	-35.29	20240516	14130	47.91	20241209	1.26	Y	448280	500	49 억	46470	N	N	2975	N	N
3	20250408	151209	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20500	1600	2	8.47	1359652150	67094	312.43	18760	21250	18760	24550	13230	18900	20264.88	0.47	11844	20300	19600	19050	18350	17800	19325	18075	49	5650	500	13230	50	1	9877043	2025	89.91	1.58	12	0.68	228.00	13010.00	32550	20240328	-37.02	14130	20241209	45.08	25350	-19.13	20250106	18100	13.26	20250403	32300	-36.53	20240516	14130	45.08	20241209	1.26	Y	448280	500	49 억	46470	N	N	2346	N	N
4	20250408	141205	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20900	2000	2	10.58	1193996600	58995	274.71	18760	21250	18760	24550	13230	18900	20238.95	0.47	11182	20300	19600	19050	18350	17800	19325	18075	49	5650	500	13230	50	1	9877043	2064	91.67	1.61	12	0.60	228.00	13010.00	32550	20240328	-35.79	14130	20241209	47.91	25350	-17.55	20250106	18100	15.47	20250403	32300	-35.29	20240516	14130	47.91	20241209	1.26	Y	448280	500	49 억	46470	N	N	2346	N	N
5	20250408	131201	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19810	910	2	4.81	377918900	19201	89.41	18760	20050	18760	24550	13230	18900	19682.25	0.47	1209	20300	19600	19050	18350	17800	19325	18075	49	5650	500	13230	10	1	9877043	1957	86.89	1.52	12	0.19	228.00	13010.00	32550	20240328	-39.14	14130	20241209	40.20	25350	-21.85	20250106	18100	9.45	20250403	32300	-38.67	20240516	14130	40.20	20241209	1.26	Y	448280	500	49 억	46470	N	N	2346	N	N
6	20250408	121208	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19780	880	2	4.66	353227140	17954	83.60	18760	20050	18760	24550	13230	18900	19674.01	0.47	447	20300	19600	19050	18350	17800	19325	18075	49	5650	500	13230	10	1	9877043	1954	86.75	1.52	12	0.18	228.00	13010.00	32550	20240328	-39.23	14130	20241209	39.99	25350	-21.97	20250106	18100	9.28	20250403	32300	-38.76	20240516	14130	39.99	20241209	1.26	Y	448280	500	49 억	46470	N	N	2346	N	N
7	20250408	111204	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19700	800	2	4.23	156185860	8027	37.38	18760	19900	18760	24550	13230	18900	19457.56	0.47	1501	20300	19600	19050	18350	17800	19325	18075	49	5650	500	13230	10	1	9877043	1946	86.40	1.51	12	0.08	228.00	13010.00	32550	20240328	-39.48	14130	20241209	39.42	25350	-22.29	20250106	18100	8.84	20250403	32300	-39.01	20240516	14130	39.42	20241209	1.26	Y	448280	500	49 억	46470	N	N	2346	N	N
8	20250408	101205	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19690	790	2	4.18	112077060	5794	26.98	18760	19900	18760	24550	13230	18900	19343.64	0.47	113	20300	19600	19050	18350	17800	19325	18075	49	5650	500	13230	10	1	9877043	1945	86.36	1.51	12	0.06	228.00	13010.00	32550	20240328	-39.51	14130	20241209	39.35	25350	-22.33	20250106	18100	8.78	20250403	32300	-39.04	20240516	14130	39.35	20241209	1.26	Y	448280	500	49 억	46470	N	N	2346	N	N
9	20250408	091208	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19130	230	2	1.22	30133590	1590	7.40	18760	19240	18760	24550	13230	18900	18951.94	0.47	-884	20300	19600	19050	18350	17800	19325	18075	49	5650	500	13230	10	1	9877043	1889	83.90	1.47	12	0.02	228.00	13010.00	32550	20240328	-41.23	14130	20241209	35.39	25350	-24.54	20250106	18100	5.69	20250403	32300	-40.77	20240516	14130	35.39	20241209	1.26	Y	448280	500	49 억	46470	N	N	2346	N	N
10	20250407	161153	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18900	-850	5	-4.30	405428135	21463	174.44	19750	19750	18500	25650	13830	19750	18889.56	0.53	-5874	20843	20296	19453	18906	18063	20570	19180	49	5900	500	13820	10	1	9877043	1867	82.89	1.45	12	0.22	228.00	13010.00	33200	20240326	-43.07	14130	20241209	33.76	25350	-25.44	20250106	18100	4.42	20250403	32300	-41.49	20240516	14130	33.76	20241209	1.29	Y	448280	500	49 억	52338	N	N	2346	N	N
11	20250407	151159	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18550	-1200	5	-6.08	380587455	20137	163.66	19750	19750	18500	25650	13830	19750	18899.91	0.53	-5973	20843	20296	19453	18906	18063	20570	19180	49	5900	500	13820	10	1	9877043	1832	81.36	1.43	12	0.20	228.00	13010.00	33200	20240326	-44.13	14130	20241209	31.28	25350	-26.82	20250106	18100	2.49	20250403	32300	-42.57	20240516	14130	31.28	20241209	1.29	Y	448280	500	49 억	52338	N	N	1608	N	N
12	20250407	141157	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18800	-950	5	-4.81	292574365	15420	125.33	19750	19750	18610	25650	13830	19750	18973.69	0.53	-5734	20843	20296	19453	18906	18063	20570	19180	49	5900	500	13820	10	1	9877043	1857	82.46	1.45	12	0.16	228.00	13010.00	33200	20240326	-43.37	14130	20241209	33.05	25350	-25.84	20250106	18100	3.87	20250403	32300	-41.80	20240516	14130	33.05	20241209	1.29	Y	448280	500	49 억	52338	N	N	1608	N	N
13	20250407	131155	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18970	-780	5	-3.95	197695935	10385	84.40	19750	19750	18610	25650	13830	19750	19036.68	0.53	-3700	20843	20296	19453	18906	18063	20570	19180	49	5900	500	13820	10	1	9877043	1874	83.20	1.46	12	0.11	228.00	13010.00	33200	20240326	-42.86	14130	20241209	34.25	25350	-25.17	20250106	18100	4.81	20250403	32300	-41.27	20240516	14130	34.25	20241209	1.29	Y	448280	500	49 억	52338	N	N	1608	N	N
14	20250407	121152	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18970	-780	5	-3.95	173030305	9081	73.81	19750	19750	18610	25650	13830	19750	19054.10	0.53	-3160	20843	20296	19453	18906	18063	20570	19180	49	5900	500	13820	10	1	9877043	1874	83.20	1.46	12	0.09	228.00	13010.00	33200	20240326	-42.86	14130	20241209	34.25	25350	-25.17	20250106	18100	4.81	20250403	32300	-41.27	20240516	14130	34.25	20241209	1.29	Y	448280	500	49 억	52338	N	N	1608	N	N
15	20250407	111156	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19060	-690	5	-3.49	158741005	8328	67.69	19750	19750	18610	25650	13830	19750	19061.12	0.53	-3121	20843	20296	19453	18906	18063	20570	19180	49	5900	500	13820	10	1	9877043	1883	83.60	1.47	12	0.08	228.00	13010.00	33200	20240326	-42.59	14130	20241209	34.89	25350	-24.81	20250106	18100	5.30	20250403	32300	-40.99	20240516	14130	34.89	20241209	1.29	Y	448280	500	49 억	52338	N	N	1608	N	N
16	20250407	101155	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18830	-920	5	-4.66	145166375	7613	61.87	19750	19750	18610	25650	13830	19750	19068.22	0.53	-2936	20843	20296	19453	18906	18063	20570	19180	49	5900	500	13820	10	1	9877043	1860	82.59	1.45	12	0.08	228.00	13010.00	33200	20240326	-43.28	14130	20241209	33.26	25350	-25.72	20250106	18100	4.03	20250403	32300	-41.70	20240516	14130	33.26	20241209	1.29	Y	448280	500	49 억	52338	N	N	1608	N	N
17	20250407	091157	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18610	-1140	5	-5.77	58106410	2998	24.37	19750	19750	18610	25650	13830	19750	19381.72	0.53	-1107	20843	20296	19453	18906	18063	20570	19180	49	5900	500	13820	10	1	9877043	1838	81.62	1.43	12	0.03	228.00	13010.00	33200	20240326	-43.95	14130	20241209	31.71	25350	-26.59	20250106	18100	2.82	20250403	32300	-42.38	20240516	14130	31.71	20241209	1.29	Y	448280	500	49 억	52338	N	N	1608	N	N
18	20250404	161151	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19750	750	2	3.95	236778180	12302	92.13	18610	20000	18610	24700	13300	19000	19247.13	0.51	-480	19720	19360	18730	18370	17740	19540	18550	49	5700	500	13300	10	1	9877043	1951	86.62	1.52	12	0.12	228.00	13010.00	33200	20240326	-40.51	14130	20241209	39.77	25350	-22.09	20250106	18100	9.12	20250403	32300	-38.85	20240516	14130	39.77	20241209	1.29	Y	448280	500	49 억	50825	N	N	1608	N	N
19	20250404	151204	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19520	520	2	2.74	225648960	11735	87.88	18610	20000	18610	24700	13300	19000	19228.71	0.51	-720	19720	19360	18730	18370	17740	19540	18550	49	5700	500	13300	10	1	9877043	1928	85.61	1.50	12	0.12	228.00	13010.00	33200	20240326	-41.20	14130	20241209	38.15	25350	-23.00	20250106	18100	7.85	20250403	32300	-39.57	20240516	14130	38.15	20241209	1.29	Y	448280	500	49 억	50825	N	N	1447	N	N
20	20250404	141207	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19160	160	2	0.84	210931550	10973	82.18	18610	20000	18610	24700	13300	19000	19222.78	0.51	-1137	19720	19360	18730	18370	17740	19540	18550	49	5700	500	13300	10	1	9877043	1892	84.04	1.47	12	0.11	228.00	13010.00	33200	20240326	-42.29	14130	20241209	35.60	25350	-24.42	20250106	18100	5.86	20250403	32300	-40.68	20240516	14130	35.60	20241209	1.29	Y	448280	500	49 억	50825	N	N	1447	N	N
21	20250404	131203	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19160	160	2	0.84	191777220	9967	74.64	18610	20000	18610	24700	13300	19000	19241.22	0.51	-1132	19720	19360	18730	18370	17740	19540	18550	49	5700	500	13300	10	1	9877043	1892	84.04	1.47	12	0.10	228.00	13010.00	33200	20240326	-42.29	14130	20241209	35.60	25350	-24.42	20250106	18100	5.86	20250403	32300	-40.68	20240516	14130	35.60	20241209	1.29	Y	448280	500	49 억	50825	N	N	1447	N	N
22	20250404	121156	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19100	100	2	0.53	160939360	8358	62.59	18610	20000	18610	24700	13300	19000	19255.73	0.51	-712	19720	19360	18730	18370	17740	19540	18550	49	5700	500	13300	10	1	9877043	1887	83.77	1.47	12	0.08	228.00	13010.00	33200	20240326	-42.47	14130	20241209	35.17	25350	-24.65	20250106	18100	5.52	20250403	32300	-40.87	20240516	14130	35.17	20241209	1.29	Y	448280	500	49 억	50825	N	N	1447	N	N
23	20250404	111200	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19380	380	2	2.00	136412790	7087	53.07	18610	20000	18610	24700	13300	19000	19248.31	0.51	-459	19720	19360	18730	18370	17740	19540	18550	49	5700	500	13300	10	1	9877043	1914	85.00	1.49	12	0.07	228.00	13010.00	33200	20240326	-41.63	14130	20241209	37.15	25350	-23.55	20250106	18100	7.07	20250403	32300	-40.00	20240516	14130	37.15	20241209	1.29	Y	448280	500	49 억	50825	N	N	1447	N	N
24	20250404	101201	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19520	520	2	2.74	79302590	4150	31.08	18610	20000	18610	24700	13300	19000	19109.06	0.51	-610	19720	19360	18730	18370	17740	19540	18550	49	5700	500	13300	10	1	9877043	1928	85.61	1.50	12	0.04	228.00	13010.00	33200	20240326	-41.20	14130	20241209	38.15	25350	-23.00	20250106	18100	7.85	20250403	32300	-39.57	20240516	14130	38.15	20241209	1.29	Y	448280	500	49 억	50825	N	N	1447	N	N
25	20250404	091206	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19000	0	3	0.00	13289490	702	5.26	18610	19010	18610	24700	13300	19000	18930.90	0.51	-352	19720	19360	18730	18370	17740	19540	18550	49	5700	500	13300	10	1	9877043	1877	83.33	1.46	12	0.01	228.00	13010.00	33200	20240326	-42.77	14130	20241209	34.47	25350	-25.05	20250106	18100	4.97	20250403	32300	-41.18	20240516	14130	34.47	20241209	1.29	Y	448280	500	49 억	50825	N	N	1447	N	N
26	20250403	161140	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19000	-200	5	-1.04	250725150	13347	184.05	18100	19090	18100	24950	13440	19200	18785.13	0.51	498	19786	19492	19336	19042	18886	19415	18965	49	5750	500	13440	10	1	9877043	1877	83.33	1.46	12	0.14	228.00	13010.00	33200	20240326	-42.77	14130	20241209	34.47	25350	-25.05	20250106	18100	4.97	20250403	32300	-41.18	20240516	14130	34.47	20241209	1.31	Y	448280	500	49 억	50346	N	N	1447	N	N
27	20250403	151152	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18850	-350	5	-1.82	234768720	12506	172.45	18100	19000	18100	24950	13440	19200	18772.49	0.51	832	19786	19492	19336	19042	18886	19415	18965	49	5750	500	13440	10	1	9877043	1862	82.68	1.45	12	0.13	228.00	13010.00	33200	20240326	-43.22	14130	20241209	33.40	25350	-25.64	20250106	18100	4.14	20250403	32300	-41.64	20240516	14130	33.40	20241209	1.31	Y	448280	500	49 억	50346	N	N	662	N	N
28	20250403	141149	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18970	-230	5	-1.20	181585160	9685	133.55	18100	19000	18100	24950	13440	19200	18749.11	0.51	153	19786	19492	19336	19042	18886	19415	18965	49	5750	500	13440	10	1	9877043	1874	83.20	1.46	12	0.10	228.00	13010.00	33200	20240326	-42.86	14130	20241209	34.25	25350	-25.17	20250106	18100	4.81	20250403	32300	-41.27	20240516	14130	34.25	20241209	1.31	Y	448280	500	49 억	50346	N	N	662	N	N
29	20250403	131147	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18930	-270	5	-1.41	165818990	8851	122.05	18100	19000	18100	24950	13440	19200	18734.49	0.51	303	19786	19492	19336	19042	18886	19415	18965	49	5750	500	13440	10	1	9877043	1870	83.03	1.46	12	0.09	228.00	13010.00	33200	20240326	-42.98	14130	20241209	33.97	25350	-25.33	20250106	18100	4.59	20250403	32300	-41.39	20240516	14130	33.97	20241209	1.31	Y	448280	500	49 억	50346	N	N	662	N	N
30	20250403	121145	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18920	-280	5	-1.46	152016080	8120	111.97	18100	19000	18100	24950	13440	19200	18721.19	0.51	510	19786	19492	19336	19042	18886	19415	18965	49	5750	500	13440	10	1	9877043	1869	82.98	1.45	12	0.08	228.00	13010.00	33200	20240326	-43.01	14130	20241209	33.90	25350	-25.36	20250106	18100	4.53	20250403	32300	-41.42	20240516	14130	33.90	20241209	1.31	Y	448280	500	49 억	50346	N	N	662	N	N
31	20250403	111149	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18870	-330	5	-1.72	143432180	7664	105.68	18100	19000	18100	24950	13440	19200	18715.05	0.51	404	19786	19492	19336	19042	18886	19415	18965	49	5750	500	13440	10	1	9877043	1864	82.76	1.45	12	0.08	228.00	13010.00	33200	20240326	-43.16	14130	20241209	33.55	25350	-25.56	20250106	18100	4.25	20250403	32300	-41.58	20240516	14130	33.55	20241209	1.31	Y	448280	500	49 억	50346	N	N	662	N	N
32	20250403	101149	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18830	-370	5	-1.93	101450460	5430	74.88	18100	19000	18100	24950	13440	19200	18683.33	0.51	-340	19786	19492	19336	19042	18886	19415	18965	49	5750	500	13440	10	1	9877043	1860	82.59	1.45	12	0.05	228.00	13010.00	33200	20240326	-43.28	14130	20241209	33.26	25350	-25.72	20250106	18100	4.03	20250403	32300	-41.70	20240516	14130	33.26	20241209	1.31	Y	448280	500	49 억	50346	N	N	662	N	N
33	20250403	091154	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18870	-330	5	-1.72	38515320	2079	28.67	18100	19000	18100	24950	13440	19200	18525.89	0.51	329	19786	19492	19336	19042	18886	19415	18965	49	5750	500	13440	10	1	9877043	1864	82.76	1.45	12	0.02	228.00	13010.00	33200	20240326	-43.16	14130	20241209	33.55	25350	-25.56	20250106	18100	4.25	20250403	32300	-41.58	20240516	14130	33.55	20241209	1.31	Y	448280	500	49 억	50346	N	N	662	N	N
34	20250402	161125	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19200	-450	5	-2.29	139741640	7249	77.22	19330	19630	19180	25500	13760	19650	19277.46	0.54	-3323	20283	19966	19483	19166	18683	20125	19325	49	5850	500	13750	10	1	9877043	1896	84.21	1.48	12	0.07	228.00	13010.00	33250	20240321	-42.26	14130	20241209	35.88	25350	-24.26	20250106	18820	2.02	20250131	32300	-40.56	20240516	14130	35.88	20241209	1.33	Y	448280	500	49 억	53669	N	N	662	N	N
35	20250402	151125	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19210	-440	5	-2.24	133329330	6915	73.66	19330	19630	19200	25500	13760	19650	19281.18	0.54	-3202	20283	19966	19483	19166	18683	20125	19325	49	5850	500	13750	10	1	9877043	1897	84.25	1.48	12	0.07	228.00	13010.00	33250	20240321	-42.23	14130	20241209	35.95	25350	-24.22	20250106	18820	2.07	20250131	32300	-40.53	20240516	14130	35.95	20241209	1.33	Y	448280	500	49 억	53669	N	N	25	N	N
36	20250402	141127	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19240	-410	5	-2.09	88549340	4587	48.86	19330	19630	19240	25500	13760	19650	19304.41	0.54	-1527	20283	19966	19483	19166	18683	20125	19325	49	5850	500	13750	10	1	9877043	1900	84.39	1.48	12	0.05	228.00	13010.00	33250	20240321	-42.14	14130	20241209	36.16	25350	-24.10	20250106	18820	2.23	20250131	32300	-40.43	20240516	14130	36.16	20241209	1.33	Y	448280	500	49 억	53669	N	N	25	N	N
37	20250402	131129	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19370	-280	5	-1.42	82177110	4256	45.33	19330	19630	19240	25500	13760	19650	19308.53	0.54	-1552	20283	19966	19483	19166	18683	20125	19325	49	5850	500	13750	10	1	9877043	1913	84.96	1.49	12	0.04	228.00	13010.00	33250	20240321	-41.74	14130	20241209	37.08	25350	-23.59	20250106	18820	2.92	20250131	32300	-40.03	20240516	14130	37.08	20241209	1.33	Y	448280	500	49 억	53669	N	N	25	N	N
38	20250402	121127	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19350	-300	5	-1.53	53150050	2750	29.29	19330	19630	19270	25500	13760	19650	19327.29	0.54	-1050	20283	19966	19483	19166	18683	20125	19325	49	5850	500	13750	10	1	9877043	1911	84.87	1.49	12	0.03	228.00	13010.00	33250	20240321	-41.80	14130	20241209	36.94	25350	-23.67	20250106	18820	2.82	20250131	32300	-40.09	20240516	14130	36.94	20241209	1.33	Y	448280	500	49 억	53669	N	N	25	N	N
39	20250402	111127	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19390	-260	5	-1.32	48924480	2531	26.96	19330	19630	19280	25500	13760	19650	19330.10	0.54	-842	20283	19966	19483	19166	18683	20125	19325	49	5850	500	13750	10	1	9877043	1915	85.04	1.49	12	0.03	228.00	13010.00	33250	20240321	-41.68	14130	20241209	37.23	25350	-23.51	20250106	18820	3.03	20250131	32300	-39.97	20240516	14130	37.23	20241209	1.33	Y	448280	500	49 억	53669	N	N	25	N	N
40	20250402	101126	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19360	-290	5	-1.48	35703070	1846	19.66	19330	19630	19280	25500	13760	19650	19340.77	0.54	-1081	20283	19966	19483	19166	18683	20125	19325	49	5850	500	13750	10	1	9877043	1912	84.91	1.49	12	0.02	228.00	13010.00	33250	20240321	-41.77	14130	20241209	37.01	25350	-23.63	20250106	18820	2.87	20250131	32300	-40.06	20240516	14130	37.01	20241209	1.33	Y	448280	500	49 억	53669	N	N	25	N	N
41	20250402	091136	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19300	-350	5	-1.78	11217590	579	6.17	19330	19630	19300	25500	13760	19650	19374.08	0.54	58	20283	19966	19483	19166	18683	20125	19325	49	5850	500	13750	10	1	9877043	1906	84.65	1.48	12	0.01	228.00	13010.00	33250	20240321	-41.95	14130	20241209	36.59	25350	-23.87	20250106	18820	2.55	20250131	32300	-40.25	20240516	14130	36.59	20241209	1.33	Y	448280	500	49 억	53669	N	N	25	N	N
42	20250401	161137	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19650	430	2	2.24	181703290	9349	68.29	19010	19800	19000	24950	13460	19220	19435.59	0.53	1683	20126	19672	19436	18982	18746	19555	18865	49	5730	500	13450	10	1	9877043	1941	86.18	1.51	12	0.09	228.00	13010.00	33700	20240320	-41.69	14130	20241209	39.07	25350	-22.49	20250106	18820	4.41	20250131	32300	-39.16	20240516	14130	39.07	20241209	1.31	Y	448280	500	49 억	51986	N	N	25	N	N
43	20250401	151133	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19650	430	2	2.24	179149180	9219	67.34	19010	19800	19000	24950	13460	19220	19432.60	0.53	1661	20126	19672	19436	18982	18746	19555	18865	49	5730	500	13450	10	1	9877043	1941	86.18	1.51	12	0.09	228.00	13010.00	33700	20240320	-41.69	14130	20241209	39.07	25350	-22.49	20250106	18820	4.41	20250131	32300	-39.16	20240516	14130	39.07	20241209	1.31	Y	448280	500	49 억	51986	N	N	391	N	N
44	20250401	141135	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19690	470	2	2.45	165665080	8531	62.32	19010	19800	19000	24950	13460	19220	19419.19	0.53	1773	20126	19672	19436	18982	18746	19555	18865	49	5730	500	13450	10	1	9877043	1945	86.36	1.51	12	0.09	228.00	13010.00	33700	20240320	-41.57	14130	20241209	39.35	25350	-22.33	20250106	18820	4.62	20250131	32300	-39.04	20240516	14130	39.35	20241209	1.31	Y	448280	500	49 억	51986	N	N	391	N	N
45	20250401	131135	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19640	420	2	2.19	147447570	7603	55.54	19010	19800	19000	24950	13460	19220	19393.34	0.53	1281	20126	19672	19436	18982	18746	19555	18865	49	5730	500	13450	10	1	9877043	1940	86.14	1.51	12	0.08	228.00	13010.00	33700	20240320	-41.72	14130	20241209	39.00	25350	-22.52	20250106	18820	4.36	20250131	32300	-39.20	20240516	14130	39.00	20241209	1.31	Y	448280	500	49 억	51986	N	N	391	N	N
46	20250401	121136	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19790	570	2	2.97	136103060	7026	51.32	19010	19800	19000	24950	13460	19220	19371.34	0.53	1473	20126	19672	19436	18982	18746	19555	18865	49	5730	500	13450	10	1	9877043	1955	86.80	1.52	12	0.07	228.00	13010.00	33700	20240320	-41.28	14130	20241209	40.06	25350	-21.93	20250106	18820	5.15	20250131	32300	-38.73	20240516	14130	40.06	20241209	1.31	Y	448280	500	49 억	51986	N	N	391	N	N
47	20250401	111121	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19590	370	2	1.93	96318960	5006	36.57	19010	19770	19000	24950	13460	19220	19240.70	0.53	495	20126	19672	19436	18982	18746	19555	18865	49	5730	500	13450	10	1	9877043	1935	85.92	1.51	12	0.05	228.00	13010.00	33700	20240320	-41.87	14130	20241209	38.64	25350	-22.72	20250106	18820	4.09	20250131	32300	-39.35	20240516	14130	38.64	20241209	1.31	Y	448280	500	49 억	51986	N	N	391	N	N
48	20250401	101118	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19300	80	2	0.42	79744070	4152	30.33	19010	19770	19000	24950	13460	19220	19206.18	0.53	257	20126	19672	19436	18982	18746	19555	18865	49	5730	500	13450	10	1	9877043	1906	84.65	1.48	12	0.04	228.00	13010.00	33700	20240320	-42.73	14130	20241209	36.59	25350	-23.87	20250106	18820	2.55	20250131	32300	-40.25	20240516	14130	36.59	20241209	1.31	Y	448280	500	49 억	51986	N	N	391	N	N
49	20250401	091119	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19200	-20	5	-0.10	14654920	768	5.61	19010	19550	19000	24950	13460	19220	19081.93	0.53	493	20126	19672	19436	18982	18746	19555	18865	49	5730	500	13450	10	1	9877043	1896	84.21	1.48	12	0.01	228.00	13010.00	33700	20240320	-43.03	14130	20241209	35.88	25350	-24.26	20250106	18820	2.02	20250131	32300	-40.56	20240516	14130	35.88	20241209	1.31	Y	448280	500	49 억	51986	N	N	391	N	N

22 KiB Raw Blame History

22 KiB

Raw Blame History