KissMeData/457550/price/prices-20250401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened a2652a8958 Update 2025-04-08 2981 top30,price

2025-04-08 18:02:05 +09:00

23 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	161212	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13980	80	2	0.58	1176490270	82970	54.76	14220	14460	13640	18070	9730	13900	14179.72	2.92	13137	15273	14586	14193	13506	13113	14390	13310	46	4170	500	9730	10	1	9271339	1296	23.69	2.73	12	0.89	590.00	5115.00	51300	20240531	-72.75	13150	20241209	6.31	24100	-41.99	20250122	13640	2.49	20250408	51300	-72.75	20240531	13150	6.31	20241209	5.06	Y	457550	500	46 억	271186	N	N	5321	N	N
3	20250408	151222	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14020	120	2	0.86	1150313080	81096	53.52	14220	14460	13640	18070	9730	13900	14184.58	2.92	13053	15273	14586	14193	13506	13113	14390	13310	46	4170	500	9730	10	1	9271339	1300	23.76	2.74	12	0.87	590.00	5115.00	51300	20240531	-72.67	13150	20241209	6.62	24100	-41.83	20250122	13640	2.79	20250408	51300	-72.67	20240531	13150	6.62	20241209	5.06	Y	457550	500	46 억	271186	N	N	5263	N	N
4	20250408	141219	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14050	150	2	1.08	973613760	68426	45.16	14220	14460	13940	18070	9730	13900	14228.71	2.92	8046	15273	14586	14193	13506	13113	14390	13310	46	4170	500	9730	10	1	9271339	1303	23.81	2.75	12	0.74	590.00	5115.00	51300	20240531	-72.61	13150	20241209	6.84	24100	-41.70	20250122	13800	1.81	20250407	51300	-72.61	20240531	13150	6.84	20241209	5.06	Y	457550	500	46 억	271186	N	N	5263	N	N
5	20250408	131216	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14030	130	2	0.94	862550400	60482	39.92	14220	14460	14000	18070	9730	13900	14261.27	2.92	5963	15273	14586	14193	13506	13113	14390	13310	46	4170	500	9730	10	1	9271339	1301	23.78	2.74	12	0.65	590.00	5115.00	51300	20240531	-72.65	13150	20241209	6.69	24100	-41.78	20250122	13800	1.67	20250407	51300	-72.65	20240531	13150	6.69	20241209	5.06	Y	457550	500	46 억	271186	N	N	5263	N	N
6	20250408	121222	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14130	230	2	1.65	745474160	52152	34.42	14220	14460	14130	18070	9730	13900	14294.26	2.92	4387	15273	14586	14193	13506	13113	14390	13310	46	4170	500	9730	10	1	9271339	1310	23.95	2.76	12	0.56	590.00	5115.00	51300	20240531	-72.46	13150	20241209	7.45	24100	-41.37	20250122	13800	2.39	20250407	51300	-72.46	20240531	13150	7.45	20241209	5.06	Y	457550	500	46 억	271186	N	N	5263	N	N
7	20250408	111218	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14280	380	2	2.73	617023680	43126	28.46	14220	14460	14130	18070	9730	13900	14307.46	2.92	7182	15273	14586	14193	13506	13113	14390	13310	46	4170	500	9730	10	1	9271339	1324	24.20	2.79	12	0.47	590.00	5115.00	51300	20240531	-72.16	13150	20241209	8.59	24100	-40.75	20250122	13800	3.48	20250407	51300	-72.16	20240531	13150	8.59	20241209	5.06	Y	457550	500	46 억	271186	N	N	5263	N	N
8	20250408	101220	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14230	330	2	2.37	535302450	37412	24.69	14220	14460	14130	18070	9730	13900	14308.31	2.92	3037	15273	14586	14193	13506	13113	14390	13310	46	4170	500	9730	10	1	9271339	1319	24.12	2.78	12	0.40	590.00	5115.00	51300	20240531	-72.26	13150	20241209	8.21	24100	-40.95	20250122	13800	3.12	20250407	51300	-72.26	20240531	13150	8.21	20241209	5.06	Y	457550	500	46 억	271186	N	N	5263	N	N
9	20250408	091222	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14380	480	2	3.45	170792500	11964	7.90	14220	14400	14130	18070	9730	13900	14275.53	2.92	4303	15273	14586	14193	13506	13113	14390	13310	46	4170	500	9730	10	1	9271339	1333	24.37	2.81	12	0.13	590.00	5115.00	51300	20240531	-71.97	13150	20241209	9.35	24100	-40.33	20250122	13800	4.20	20250407	51300	-71.97	20240531	13150	9.35	20241209	5.06	Y	457550	500	46 억	271186	N	N	5263	N	N
10	20250407	161206	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13900	-1300	5	-8.55	2149008790	151521	110.55	14350	14880	13800	19760	10640	15200	14182.95	3.01	-7557	16906	16052	15386	14532	13866	15720	14200	46	4560	500	10640	10	1	9271339	1289	23.56	2.72	12	1.63	590.00	5115.00	51300	20240531	-72.90	13150	20241209	5.70	24100	-42.32	20250122	13800	0.72	20250407	51300	-72.90	20240531	13150	5.70	20241209	5.10	Y	457550	500	46 억	279170	N	N	5263	N	N
11	20250407	151213	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13910	-1290	5	-8.49	2050973470	144465	105.41	14350	14880	13800	19760	10640	15200	14197.03	3.01	-10129	16906	16052	15386	14532	13866	15720	14200	46	4560	500	10640	10	1	9271339	1290	23.58	2.72	12	1.56	590.00	5115.00	51300	20240531	-72.88	13150	20241209	5.78	24100	-42.28	20250122	13800	0.80	20250407	51300	-72.88	20240531	13150	5.78	20241209	5.10	Y	457550	500	46 억	279170	N	N	7025	N	N
12	20250407	141211	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13990	-1210	5	-7.96	1781310380	125216	91.36	14350	14880	13800	19760	10640	15200	14225.90	3.01	-16229	16906	16052	15386	14532	13866	15720	14200	46	4560	500	10640	10	1	9271339	1297	23.71	2.74	12	1.35	590.00	5115.00	51300	20240531	-72.73	13150	20241209	6.39	24100	-41.95	20250122	13800	1.38	20250407	51300	-72.73	20240531	13150	6.39	20241209	5.10	Y	457550	500	46 억	279170	N	N	7025	N	N
13	20250407	131209	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14110	-1090	5	-7.17	1624735035	114036	83.20	14350	14880	13800	19760	10640	15200	14247.56	3.01	-12794	16906	16052	15386	14532	13866	15720	14200	46	4560	500	10640	10	1	9271339	1308	23.92	2.76	12	1.23	590.00	5115.00	51300	20240531	-72.50	13150	20241209	7.30	24100	-41.45	20250122	13800	2.25	20250407	51300	-72.50	20240531	13150	7.30	20241209	5.10	Y	457550	500	46 억	279170	N	N	7025	N	N
14	20250407	121206	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14320	-880	5	-5.79	1400282545	98274	71.70	14350	14880	13800	19760	10640	15200	14248.76	3.01	-16296	16906	16052	15386	14532	13866	15720	14200	46	4560	500	10640	10	1	9271339	1328	24.27	2.80	12	1.06	590.00	5115.00	51300	20240531	-72.09	13150	20241209	8.90	24100	-40.58	20250122	13800	3.77	20250407	51300	-72.09	20240531	13150	8.90	20241209	5.10	Y	457550	500	46 억	279170	N	N	7025	N	N
15	20250407	111209	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14220	-980	5	-6.45	850278825	60502	44.14	14350	14490	13800	19760	10640	15200	14053.73	3.01	-5612	16906	16052	15386	14532	13866	15720	14200	46	4560	500	10640	10	1	9271339	1318	24.10	2.78	12	0.65	590.00	5115.00	51300	20240531	-72.28	13150	20241209	8.14	24100	-41.00	20250122	13800	3.04	20250407	51300	-72.28	20240531	13150	8.14	20241209	5.10	Y	457550	500	46 억	279170	N	N	7025	N	N
16	20250407	101209	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13890	-1310	5	-8.62	660492675	46915	34.23	14350	14490	13800	19760	10640	15200	14078.50	3.01	-8628	16906	16052	15386	14532	13866	15720	14200	46	4560	500	10640	10	1	9271339	1288	23.54	2.72	12	0.51	590.00	5115.00	51300	20240531	-72.92	13150	20241209	5.63	24100	-42.37	20250122	13800	0.65	20250407	51300	-72.92	20240531	13150	5.63	20241209	5.10	Y	457550	500	46 억	279170	N	N	7025	N	N
17	20250407	091211	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14180	-1020	5	-6.71	143511740	10050	7.33	14350	14490	14010	19760	10640	15200	14279.78	3.01	-2460	16906	16052	15386	14532	13866	15720	14200	46	4560	500	10640	10	1	9271339	1315	24.03	2.77	12	0.11	590.00	5115.00	51300	20240531	-72.36	13150	20241209	7.83	24100	-41.16	20250122	14000	1.29	20250102	51300	-72.36	20240531	13150	7.83	20241209	5.10	Y	457550	500	46 억	279170	N	N	7025	N	N
18	20250404	161204	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15200	-460	5	-2.94	2084618265	137057	368.70	15500	16240	14720	20350	10970	15660	15209.86	2.56	40944	16620	16140	15720	15240	14820	16380	15480	46	4690	500	10960	10	1	9271339	1409	25.76	2.97	12	1.48	590.00	5115.00	51300	20240531	-70.37	13150	20241209	15.59	24100	-36.93	20250122	14000	8.57	20250102	51300	-70.37	20240531	13150	15.59	20241209	5.10	Y	457550	500	46 억	237238	N	N	7025	N	N
19	20250404	151217	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15180	-480	5	-3.07	1994324745	131113	352.71	15500	16240	14720	20350	10970	15660	15210.73	2.56	40711	16620	16140	15720	15240	14820	16380	15480	46	4690	500	10960	10	1	9271339	1407	25.73	2.97	12	1.41	590.00	5115.00	51300	20240531	-70.41	13150	20241209	15.44	24100	-37.01	20250122	14000	8.43	20250102	51300	-70.41	20240531	13150	15.44	20241209	5.10	Y	457550	500	46 억	237238	N	N	2931	N	N
20	20250404	141221	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15000	-660	5	-4.21	1832476035	120365	323.80	15500	16240	14720	20350	10970	15660	15224.33	2.56	34691	16620	16140	15720	15240	14820	16380	15480	46	4690	500	10960	10	1	9271339	1391	25.42	2.93	12	1.30	590.00	5115.00	51300	20240531	-70.76	13150	20241209	14.07	24100	-37.76	20250122	14000	7.14	20250102	51300	-70.76	20240531	13150	14.07	20241209	5.10	Y	457550	500	46 억	237238	N	N	2931	N	N
21	20250404	131218	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14780	-880	5	-5.62	1634695520	107135	288.21	15500	16240	14720	20350	10970	15660	15258.28	2.56	29273	16620	16140	15720	15240	14820	16380	15480	46	4690	500	10960	10	1	9271339	1370	25.05	2.89	12	1.16	590.00	5115.00	51300	20240531	-71.19	13150	20241209	12.40	24100	-38.67	20250122	14000	5.57	20250102	51300	-71.19	20240531	13150	12.40	20241209	5.10	Y	457550	500	46 억	237238	N	N	2931	N	N
22	20250404	121210	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14810	-850	5	-5.43	1421099980	92716	249.42	15500	16240	14760	20350	10970	15660	15327.45	2.56	26542	16620	16140	15720	15240	14820	16380	15480	46	4690	500	10960	10	1	9271339	1373	25.10	2.90	12	1.00	590.00	5115.00	51300	20240531	-71.13	13150	20241209	12.62	24100	-38.55	20250122	14000	5.79	20250102	51300	-71.13	20240531	13150	12.62	20241209	5.10	Y	457550	500	46 억	237238	N	N	2931	N	N
23	20250404	111214	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15920	260	2	1.66	457335330	28828	77.55	15500	16240	15440	20350	10970	15660	15864.28	2.56	1670	16620	16140	15720	15240	14820	16380	15480	46	4690	500	10960	10	1	9271339	1476	26.98	3.11	12	0.31	590.00	5115.00	51300	20240531	-68.97	13150	20241209	21.06	24100	-33.94	20250122	14000	13.71	20250102	51300	-68.97	20240531	13150	21.06	20241209	5.10	Y	457550	500	46 억	237238	N	N	2931	N	N
24	20250404	101215	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16090	430	2	2.75	318022330	20116	54.11	15500	16240	15440	20350	10970	15660	15809.42	2.56	1095	16620	16140	15720	15240	14820	16380	15480	46	4690	500	10960	10	1	9271339	1492	27.27	3.15	12	0.22	590.00	5115.00	51300	20240531	-68.64	13150	20241209	22.36	24100	-33.24	20250122	14000	14.93	20250102	51300	-68.64	20240531	13150	22.36	20241209	5.10	Y	457550	500	46 억	237238	N	N	2931	N	N
25	20250404	091220	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15600	-60	5	-0.38	57162820	3680	9.90	15500	15600	15440	20350	10970	15660	15533.38	2.56	-987	16620	16140	15720	15240	14820	16380	15480	46	4690	500	10960	10	1	9271339	1446	26.44	3.05	12	0.04	590.00	5115.00	51300	20240531	-69.59	13150	20241209	18.63	24100	-35.27	20250122	14000	11.43	20250102	51300	-69.59	20240531	13150	18.63	20241209	5.10	Y	457550	500	46 억	237238	N	N	2931	N	N
26	20250403	161154	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15660	-300	5	-1.88	584351840	37173	85.11	15300	16200	15300	20700	11180	15960	15719.79	2.64	-7663	16493	16226	15943	15676	15393	16360	15810	46	4740	500	11170	10	1	9271339	1452	26.54	3.06	12	0.40	590.00	5115.00	51300	20240531	-69.47	13150	20241209	19.09	24100	-35.02	20250122	14000	11.86	20250102	51300	-69.47	20240531	13150	19.09	20241209	5.19	Y	457550	500	46 억	244624	N	N	2931	N	N
27	20250403	151205	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15690	-270	5	-1.69	568648550	36171	82.81	15300	16200	15300	20700	11180	15960	15721.12	2.64	-7448	16493	16226	15943	15676	15393	16360	15810	46	4740	500	11170	10	1	9271339	1455	26.59	3.07	12	0.39	590.00	5115.00	51300	20240531	-69.42	13150	20241209	19.32	24100	-34.90	20250122	14000	12.07	20250102	51300	-69.42	20240531	13150	19.32	20241209	5.19	Y	457550	500	46 억	244624	N	N	982	N	N
28	20250403	141202	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15750	-210	5	-1.32	430122040	27396	62.72	15300	16200	15300	20700	11180	15960	15700.18	2.64	-3354	16493	16226	15943	15676	15393	16360	15810	46	4740	500	11170	10	1	9271339	1460	26.69	3.08	12	0.30	590.00	5115.00	51300	20240531	-69.30	13150	20241209	19.77	24100	-34.65	20250122	14000	12.50	20250102	51300	-69.30	20240531	13150	19.77	20241209	5.19	Y	457550	500	46 억	244624	N	N	982	N	N
29	20250403	131201	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15650	-310	5	-1.94	295084970	18858	43.18	15300	15920	15300	20700	11180	15960	15647.73	2.64	-3032	16493	16226	15943	15676	15393	16360	15810	46	4740	500	11170	10	1	9271339	1451	26.53	3.06	12	0.20	590.00	5115.00	51300	20240531	-69.49	13150	20241209	19.01	24100	-35.06	20250122	14000	11.79	20250102	51300	-69.49	20240531	13150	19.01	20241209	5.19	Y	457550	500	46 억	244624	N	N	982	N	N
30	20250403	121159	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15830	-130	5	-0.81	196719090	12614	28.88	15300	15920	15300	20700	11180	15960	15595.30	2.64	-912	16493	16226	15943	15676	15393	16360	15810	46	4740	500	11170	10	1	9271339	1468	26.83	3.09	12	0.14	590.00	5115.00	51300	20240531	-69.14	13150	20241209	20.38	24100	-34.32	20250122	14000	13.07	20250102	51300	-69.14	20240531	13150	20.38	20241209	5.19	Y	457550	500	46 억	244624	N	N	982	N	N
31	20250403	111203	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15770	-190	5	-1.19	175767980	11290	25.85	15300	15800	15300	20700	11180	15960	15568.47	2.64	-684	16493	16226	15943	15676	15393	16360	15810	46	4740	500	11170	10	1	9271339	1462	26.73	3.08	12	0.12	590.00	5115.00	51300	20240531	-69.26	13150	20241209	19.92	24100	-34.56	20250122	14000	12.64	20250102	51300	-69.26	20240531	13150	19.92	20241209	5.19	Y	457550	500	46 억	244624	N	N	982	N	N
32	20250403	101203	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15610	-350	5	-2.19	109214740	7033	16.10	15300	15690	15300	20700	11180	15960	15528.90	2.64	96	16493	16226	15943	15676	15393	16360	15810	46	4740	500	11170	10	1	9271339	1447	26.46	3.05	12	0.08	590.00	5115.00	51300	20240531	-69.57	13150	20241209	18.71	24100	-35.23	20250122	14000	11.50	20250102	51300	-69.57	20240531	13150	18.71	20241209	5.19	Y	457550	500	46 억	244624	N	N	982	N	N
33	20250403	091208	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15600	-360	5	-2.26	56650730	3669	8.40	15300	15600	15300	20700	11180	15960	15440.37	2.64	1040	16493	16226	15943	15676	15393	16360	15810	46	4740	500	11170	10	1	9271339	1446	26.44	3.05	12	0.04	590.00	5115.00	51300	20240531	-69.59	13150	20241209	18.63	24100	-35.27	20250122	14000	11.43	20250102	51300	-69.59	20240531	13150	18.63	20241209	5.19	Y	457550	500	46 억	244624	N	N	982	N	N
34	20250402	161138	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15960	160	2	1.01	695934105	43677	124.97	15900	16210	15660	20500	11060	15800	15933.65	2.77	-12482	16346	16072	15816	15542	15286	16210	15680	46	4700	500	11060	10	1	9271339	1480	27.05	3.12	12	0.47	590.00	5115.00	51300	20240531	-68.89	13150	20241209	21.37	24100	-33.78	20250122	14000	14.00	20250102	51300	-68.89	20240531	13150	21.37	20241209	5.34	Y	457550	500	46 억	256773	N	N	982	N	N
35	20250402	151139	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15910	110	2	0.70	686132235	43062	123.21	15900	16210	15660	20500	11060	15800	15933.59	2.77	-12142	16346	16072	15816	15542	15286	16210	15680	46	4700	500	11060	10	1	9271339	1475	26.97	3.11	12	0.46	590.00	5115.00	51300	20240531	-68.99	13150	20241209	20.99	24100	-33.98	20250122	14000	13.64	20250102	51300	-68.99	20240531	13150	20.99	20241209	5.34	Y	457550	500	46 억	256773	N	N	47	N	N
36	20250402	141141	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15780	-20	5	-0.13	607373705	38111	109.04	15900	16210	15660	20500	11060	15800	15936.97	2.77	-9857	16346	16072	15816	15542	15286	16210	15680	46	4700	500	11060	10	1	9271339	1463	26.75	3.09	12	0.41	590.00	5115.00	51300	20240531	-69.24	13150	20241209	20.00	24100	-34.52	20250122	14000	12.71	20250102	51300	-69.24	20240531	13150	20.00	20241209	5.34	Y	457550	500	46 억	256773	N	N	47	N	N
37	20250402	131142	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15990	190	2	1.20	443319465	27871	79.74	15900	16180	15660	20500	11060	15800	15906.12	2.77	-7304	16346	16072	15816	15542	15286	16210	15680	46	4700	500	11060	10	1	9271339	1482	27.10	3.13	12	0.30	590.00	5115.00	51300	20240531	-68.83	13150	20241209	21.60	24100	-33.65	20250122	14000	14.21	20250102	51300	-68.83	20240531	13150	21.60	20241209	5.34	Y	457550	500	46 억	256773	N	N	47	N	N
38	20250402	121140	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15850	50	2	0.32	243322555	15351	43.92	15900	16100	15660	20500	11060	15800	15850.60	2.77	-6471	16346	16072	15816	15542	15286	16210	15680	46	4700	500	11060	10	1	9271339	1470	26.86	3.10	12	0.17	590.00	5115.00	51300	20240531	-69.10	13150	20241209	20.53	24100	-34.23	20250122	14000	13.21	20250102	51300	-69.10	20240531	13150	20.53	20241209	5.34	Y	457550	500	46 억	256773	N	N	47	N	N
39	20250402	111141	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15850	50	2	0.32	181099055	11433	32.71	15900	16100	15660	20500	11060	15800	15840.03	2.77	-4353	16346	16072	15816	15542	15286	16210	15680	46	4700	500	11060	10	1	9271339	1470	26.86	3.10	12	0.12	590.00	5115.00	51300	20240531	-69.10	13150	20241209	20.53	24100	-34.23	20250122	14000	13.21	20250102	51300	-69.10	20240531	13150	20.53	20241209	5.34	Y	457550	500	46 억	256773	N	N	47	N	N
40	20250402	101139	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15790	-10	5	-0.06	129256805	8152	23.32	15900	16100	15660	20500	11060	15800	15855.84	2.77	-3334	16346	16072	15816	15542	15286	16210	15680	46	4700	500	11060	10	1	9271339	1464	26.76	3.09	12	0.09	590.00	5115.00	51300	20240531	-69.22	13150	20241209	20.08	24100	-34.48	20250122	14000	12.79	20250102	51300	-69.22	20240531	13150	20.08	20241209	5.34	Y	457550	500	46 억	256773	N	N	47	N	N
41	20250402	091149	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15710	-90	5	-0.57	66439325	4187	11.98	15900	16100	15660	20500	11060	15800	15868.00	2.77	-2042	16346	16072	15816	15542	15286	16210	15680	46	4700	500	11060	10	1	9271339	1457	26.63	3.07	12	0.05	590.00	5115.00	51300	20240531	-69.38	13150	20241209	19.47	24100	-34.81	20250122	14000	12.21	20250102	51300	-69.38	20240531	13150	19.47	20241209	5.34	Y	457550	500	46 억	256773	N	N	47	N	N
42	20250401	161150	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15800	240	2	1.54	553691300	34951	91.05	15560	16090	15560	20200	10900	15560	15842.00	2.59	16812	16240	15900	15730	15390	15220	15815	15305	46	4640	500	10890	10	1	9271339	1465	26.78	3.09	12	0.38	590.00	5115.00	51300	20240531	-69.20	13150	20241209	20.15	24100	-34.44	20250122	14000	12.86	20250102	51300	-69.20	20240531	13150	20.15	20241209	5.55	Y	457550	500	46 억	239961	N	N	47	N	N
43	20250401	151147	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15940	380	2	2.44	514036890	32438	84.50	15560	16090	15560	20200	10900	15560	15846.75	2.59	15183	16240	15900	15730	15390	15220	15815	15305	46	4640	500	10890	10	1	9271339	1478	27.02	3.12	12	0.35	590.00	5115.00	51300	20240531	-68.93	13150	20241209	21.22	24100	-33.86	20250122	14000	13.86	20250102	51300	-68.93	20240531	13150	21.22	20241209	5.55	Y	457550	500	46 억	239961	N	N	71	N	N
44	20250401	141148	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15960	400	2	2.57	400590450	25287	65.87	15560	16090	15560	20200	10900	15560	15841.75	2.59	11296	16240	15900	15730	15390	15220	15815	15305	46	4640	500	10890	10	1	9271339	1480	27.05	3.12	12	0.27	590.00	5115.00	51300	20240531	-68.89	13150	20241209	21.37	24100	-33.78	20250122	14000	14.00	20250102	51300	-68.89	20240531	13150	21.37	20241209	5.55	Y	457550	500	46 억	239961	N	N	71	N	N
45	20250401	131148	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15930	370	2	2.38	382517615	24151	62.91	15560	16090	15560	20200	10900	15560	15838.58	2.59	11147	16240	15900	15730	15390	15220	15815	15305	46	4640	500	10890	10	1	9271339	1477	27.00	3.11	12	0.26	590.00	5115.00	51300	20240531	-68.95	13150	20241209	21.14	24100	-33.90	20250122	14000	13.79	20250102	51300	-68.95	20240531	13150	21.14	20241209	5.55	Y	457550	500	46 억	239961	N	N	71	N	N
46	20250401	121150	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16060	500	2	3.21	347231645	21945	57.17	15560	16090	15560	20200	10900	15560	15822.81	2.59	10160	16240	15900	15730	15390	15220	15815	15305	46	4640	500	10890	10	1	9271339	1489	27.22	3.14	12	0.24	590.00	5115.00	51300	20240531	-68.69	13150	20241209	22.13	24100	-33.36	20250122	14000	14.71	20250102	51300	-68.69	20240531	13150	22.13	20241209	5.55	Y	457550	500	46 억	239961	N	N	71	N	N
47	20250401	111134	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15960	400	2	2.57	295195765	18695	48.70	15560	16090	15560	20200	10900	15560	15790.09	2.59	8546	16240	15900	15730	15390	15220	15815	15305	46	4640	500	10890	10	1	9271339	1480	27.05	3.12	12	0.20	590.00	5115.00	51300	20240531	-68.89	13150	20241209	21.37	24100	-33.78	20250122	14000	14.00	20250102	51300	-68.89	20240531	13150	21.37	20241209	5.55	Y	457550	500	46 억	239961	N	N	71	N	N
48	20250401	101131	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15790	230	2	1.48	231202395	14655	38.18	15560	16090	15560	20200	10900	15560	15776.35	2.59	5858	16240	15900	15730	15390	15220	15815	15305	46	4640	500	10890	10	1	9271339	1464	26.76	3.09	12	0.16	590.00	5115.00	51300	20240531	-69.22	13150	20241209	20.08	24100	-34.48	20250122	14000	12.79	20250102	51300	-69.22	20240531	13150	20.08	20241209	5.55	Y	457550	500	46 억	239961	N	N	71	N	N
49	20250401	091132	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16090	530	2	3.41	100061600	6372	16.60	15560	16090	15560	20200	10900	15560	15703.33	2.59	3540	16240	15900	15730	15390	15220	15815	15305	46	4640	500	10890	10	1	9271339	1492	27.27	3.15	12	0.07	590.00	5115.00	51300	20240531	-68.64	13150	20241209	22.36	24100	-33.24	20250122	14000	14.93	20250102	51300	-68.64	20240531	13150	22.36	20241209	5.55	Y	457550	500	46 억	239961	N	N	71	N	N

23 KiB Raw Blame History

23 KiB

Raw Blame History