KissMeData/036630/price/prices-20250401.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened b614a2da3b Update 2025-04-14 2981 top30,price

2025-04-14 18:02:04 +09:00

32 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	foreignNetBuyingQuantity	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	20250414	160422	58	100.00	KOSDAQ	통신	N	N	N	N	N	527	0	3	0.00	0	0	0.00	0	0	0	685	369	527	0.00	1.90	0	0	527	527	527	527	527	527	527	1100	158	1000	0	1	1	100000000	527	-3.44	0.39	12	0.00	-153.00	1346.00	636	20240614	-17.14	346	20241210	52.31	535	-1.50	20250408	365	44.38	20250102	690	-23.62	20240614	376	40.16	20241210	0.00	Y	036630	1000	1100 억	932587	N	N	N	N
3	20250414	150425	58	100.00	KOSDAQ	통신	N	N	N	N	N	527	0	3	0.00	0	0	0.00	0	0	0	685	369	527	0.00	1.90	0	0	527	527	527	527	527	527	527	1100	158	1000	0	1	1	100000000	527	-3.44	0.39	12	0.00	-153.00	1346.00	636	20240614	-17.14	346	20241210	52.31	535	-1.50	20250408	365	44.38	20250102	690	-23.62	20240614	376	40.16	20241210	0.00	Y	036630	1000	1100 억	932587	N	N	N	N
4	20250414	140424	58	100.00	KOSDAQ	통신	N	N	N	N	N	527	0	3	0.00	0	0	0.00	0	0	0	685	369	527	0.00	1.90	0	0	527	527	527	527	527	527	527	1100	158	1000	0	1	1	100000000	527	-3.44	0.39	12	0.00	-153.00	1346.00	636	20240614	-17.14	346	20241210	52.31	535	-1.50	20250408	365	44.38	20250102	690	-23.62	20240614	376	40.16	20241210	0.00	Y	036630	1000	1100 억	932587	N	N	N	N
5	20250414	130424	58	100.00	KOSDAQ	통신	N	N	N	N	N	527	0	3	0.00	0	0	0.00	0	0	0	685	369	527	0.00	1.90	0	0	527	527	527	527	527	527	527	1100	158	1000	0	1	1	100000000	527	-3.44	0.39	12	0.00	-153.00	1346.00	636	20240614	-17.14	346	20241210	52.31	535	-1.50	20250408	365	44.38	20250102	690	-23.62	20240614	376	40.16	20241210	0.00	Y	036630	1000	1100 억	932587	N	N	N	N
6	20250414	120425	58	100.00	KOSDAQ	통신	N	N	N	N	N	527	0	3	0.00	0	0	0.00	0	0	0	685	369	527	0.00	1.90	0	0	527	527	527	527	527	527	527	1100	158	1000	0	1	1	100000000	527	-3.44	0.39	12	0.00	-153.00	1346.00	636	20240614	-17.14	346	20241210	52.31	535	-1.50	20250408	365	44.38	20250102	690	-23.62	20240614	376	40.16	20241210	0.00	Y	036630	1000	1100 억	932587	N	N	N	N
7	20250414	110423	58	100.00	KOSDAQ	통신	N	N	N	N	N	527	0	3	0.00	0	0	0.00	0	0	0	685	369	527	0.00	1.90	0	0	527	527	527	527	527	527	527	1100	158	1000	0	1	1	100000000	527	-3.44	0.39	12	0.00	-153.00	1346.00	636	20240614	-17.14	346	20241210	52.31	535	-1.50	20250408	365	44.38	20250102	690	-23.62	20240614	376	40.16	20241210	0.00	Y	036630	1000	1100 억	932587	N	N	N	N
8	20250414	100424	58	100.00	KOSDAQ	통신	N	N	N	N	N	527	0	3	0.00	0	0	0.00	0	0	0	685	369	527	0.00	1.90	0	0	527	527	527	527	527	527	527	1100	158	1000	0	1	1	100000000	527	-3.44	0.39	12	0.00	-153.00	1346.00	636	20240614	-17.14	346	20241210	52.31	535	-1.50	20250408	365	44.38	20250102	690	-23.62	20240614	376	40.16	20241210	0.00	Y	036630	1000	1100 억	932587	N	N	N	N
9	20250414	090425	58	100.00	KOSDAQ	통신	N	N	N	N	N	527	0	3	0.00	0	0	0.00	0	0	0	685	369	527	0.00	1.90	0	0	527	527	527	527	527	527	527	1100	158	1000	0	1	1	100000000	527	-3.44	0.39	12	0.00	-153.00	1346.00	636	20240614	-17.14	346	20241210	52.31	535	-1.50	20250408	365	44.38	20250102	690	-23.62	20240614	376	40.16	20241210	0.00	Y	036630	1000	1100 억	932587	N	N	N	N
10	20250411	160420	58	100.00	KOSDAQ	통신	N	N	N	N	N	527	0	3	0.00	0	0	0.00	0	0	0	685	369	527	0.00	1.90	0	0	547	537	517	507	487	542	512	1100	158	1000	0	1	1	100000000	527	-3.44	0.39	12	0.00	-153.00	1346.00	636	20240614	-17.14	346	20241210	52.31	535	-1.50	20250408	365	44.38	20250102	690	-23.62	20240614	376	40.16	20241210	0.00	Y	036630	1000	1100 억	932587	N	N	N	N
11	20250411	150424	58	100.00	KOSDAQ	통신	N	N	N	N	N	527	0	3	0.00	0	0	0.00	0	0	0	685	369	527	0.00	1.90	0	0	547	537	517	507	487	542	512	1100	158	1000	0	1	1	100000000	527	-3.44	0.39	12	0.00	-153.00	1346.00	636	20240614	-17.14	346	20241210	52.31	535	-1.50	20250408	365	44.38	20250102	690	-23.62	20240614	376	40.16	20241210	0.00	Y	036630	1000	1100 억	932587	N	N	N	N
12	20250411	140423	58	100.00	KOSDAQ	통신	N	N	N	N	N	527	0	3	0.00	0	0	0.00	0	0	0	685	369	527	0.00	1.90	0	0	547	537	517	507	487	542	512	1100	158	1000	0	1	1	100000000	527	-3.44	0.39	12	0.00	-153.00	1346.00	636	20240614	-17.14	346	20241210	52.31	535	-1.50	20250408	365	44.38	20250102	690	-23.62	20240614	376	40.16	20241210	0.00	Y	036630	1000	1100 억	932587	N	N	N	N
13	20250411	130424	58	100.00	KOSDAQ	통신	N	N	N	N	N	527	0	3	0.00	0	0	0.00	0	0	0	685	369	527	0.00	1.90	0	0	547	537	517	507	487	542	512	1100	158	1000	0	1	1	100000000	527	-3.44	0.39	12	0.00	-153.00	1346.00	636	20240614	-17.14	346	20241210	52.31	535	-1.50	20250408	365	44.38	20250102	690	-23.62	20240614	376	40.16	20241210	0.00	Y	036630	1000	1100 억	932587	N	N	N	N
14	20250411	120424	58	100.00	KOSDAQ	통신	N	N	N	N	N	527	0	3	0.00	0	0	0.00	0	0	0	685	369	527	0.00	1.90	0	0	547	537	517	507	487	542	512	1100	158	1000	0	1	1	100000000	527	-3.44	0.39	12	0.00	-153.00	1346.00	636	20240614	-17.14	346	20241210	52.31	535	-1.50	20250408	365	44.38	20250102	690	-23.62	20240614	376	40.16	20241210	0.00	Y	036630	1000	1100 억	932587	N	N	N	N
15	20250411	110423	58	100.00	KOSDAQ	통신	N	N	N	N	N	527	0	3	0.00	0	0	0.00	0	0	0	685	369	527	0.00	1.90	0	0	547	537	517	507	487	542	512	1100	158	1000	0	1	1	100000000	527	-3.44	0.39	12	0.00	-153.00	1346.00	636	20240614	-17.14	346	20241210	52.31	535	-1.50	20250408	365	44.38	20250102	690	-23.62	20240614	376	40.16	20241210	0.00	Y	036630	1000	1100 억	932587	N	N	N	N
16	20250411	100424	58	100.00	KOSDAQ	통신	N	N	N	N	N	527	0	3	0.00	0	0	0.00	0	0	0	685	369	527	0.00	1.90	0	0	547	537	517	507	487	542	512	1100	158	1000	0	1	1	100000000	527	-3.44	0.39	12	0.00	-153.00	1346.00	636	20240614	-17.14	346	20241210	52.31	535	-1.50	20250408	365	44.38	20250102	690	-23.62	20240614	376	40.16	20241210	0.00	Y	036630	1000	1100 억	932587	N	N	N	N
17	20250411	090426	58	100.00	KOSDAQ	통신	N	N	N	N	N	527	0	3	0.00	0	0	0.00	0	0	0	685	369	527	0.00	1.90	0	0	547	537	517	507	487	542	512	1100	158	1000	0	1	1	100000000	527	-3.44	0.39	12	0.00	-153.00	1346.00	636	20240614	-17.14	346	20241210	52.31	535	-1.50	20250408	365	44.38	20250102	690	-23.62	20240614	376	40.16	20241210	0.00	Y	036630	1000	1100 억	932587	N	N	N	N
18	20250410	160422	57	100.00	KOSDAQ	통신	N	N	N	N	N	527	25	2	4.98	282263168	556398	83.32	498	527	497	652	352	502	506.88	1.90	67982	67786	544	523	509	488	474	516	481	1100	150	1000	340	1	1	100000000	527	-3.44	0.39	12	0.56	-153.00	1346.00	636	20240614	-17.14	346	20241210	52.31	535	-1.50	20250408	365	44.38	20250102	690	-23.62	20240614	376	40.16	20241210	0.00	Y	036630	1000	1100 억	932587	N	N	N	N
19	20250410	150423	57	100.00	KOSDAQ	통신	N	N	N	N	N	518	16	2	3.19	244896118	485016	72.63	498	519	497	652	352	502	504.92	1.90	67572	67344	544	523	509	488	474	516	481	1100	150	1000	340	1	1	100000000	518	-3.39	0.38	12	0.49	-153.00	1346.00	636	20240614	-18.55	346	20241210	49.71	535	-3.18	20250408	365	41.92	20250102	690	-24.93	20240614	376	37.77	20241210	0.00	Y	036630	1000	1100 억	932177	N	N	N	N
20	20250410	140422	57	100.00	KOSDAQ	통신	N	N	N	N	N	507	5	2	1.00	226338310	448997	67.24	498	518	497	652	352	502	504.10	1.89	60168	59977	544	523	509	488	474	516	481	1100	150	1000	340	1	1	100000000	507	-3.31	0.38	12	0.45	-153.00	1346.00	636	20240614	-20.28	346	20241210	46.53	535	-5.23	20250408	365	38.90	20250102	690	-26.52	20240614	376	34.84	20241210	0.00	Y	036630	1000	1100 억	924773	N	N	N	N
21	20250410	130422	57	100.00	KOSDAQ	통신	N	N	N	N	N	509	7	2	1.39	207308760	411465	61.62	498	518	497	652	352	502	503.83	1.88	55602	55602	544	523	509	488	474	516	481	1100	150	1000	340	1	1	100000000	509	-3.33	0.38	12	0.41	-153.00	1346.00	636	20240614	-19.97	346	20241210	47.11	535	-4.86	20250408	365	39.45	20250102	690	-26.23	20240614	376	35.37	20241210	0.00	Y	036630	1000	1100 억	920207	N	N	N	N
22	20250410	120423	57	100.00	KOSDAQ	통신	N	N	N	N	N	504	2	2	0.40	155118360	308962	46.27	498	512	497	652	352	502	502.06	1.86	45531	45531	544	523	509	488	474	516	481	1100	150	1000	340	1	1	100000000	504	-3.29	0.37	12	0.31	-153.00	1346.00	636	20240614	-20.75	346	20241210	45.66	535	-5.79	20250408	365	38.08	20250102	690	-26.96	20240614	376	34.04	20241210	0.00	Y	036630	1000	1100 억	910136	N	N	N	N
23	20250410	110422	57	100.00	KOSDAQ	통신	N	N	N	N	N	509	7	2	1.39	126888502	253156	37.91	498	512	497	652	352	502	501.23	1.83	32215	32215	544	523	509	488	474	516	481	1100	150	1000	340	1	1	100000000	509	-3.33	0.38	12	0.25	-153.00	1346.00	636	20240614	-19.97	346	20241210	47.11	535	-4.86	20250408	365	39.45	20250102	690	-26.23	20240614	376	35.37	20241210	0.00	Y	036630	1000	1100 억	896820	N	N	N	N
24	20250410	100422	57	100.00	KOSDAQ	통신	N	N	N	N	N	505	3	2	0.60	114227138	228227	34.18	498	506	497	652	352	502	500.50	1.81	23011	22941	544	523	509	488	474	516	481	1100	150	1000	340	1	1	100000000	505	-3.30	0.38	12	0.23	-153.00	1346.00	636	20240614	-20.60	346	20241210	45.95	535	-5.61	20250408	365	38.36	20250102	690	-26.81	20240614	376	34.31	20241210	0.00	Y	036630	1000	1100 억	887616	N	N	N	N
25	20250410	090424	57	100.00	KOSDAQ	통신	N	N	N	N	N	502	0	3	0.00	3228618	6456	0.97	498	502	498	652	352	502	500.10	1.76	0	0	544	523	509	488	474	516	481	1100	150	1000	340	1	1	100000000	502	-3.28	0.37	12	0.01	-153.00	1346.00	636	20240614	-21.07	346	20241210	45.09	535	-6.17	20250408	365	37.53	20250102	690	-27.25	20240614	376	33.51	20241210	0.00	Y	036630	1000	1100 억	864605	N	N	N	N
26	20250409	160420	57	100.00	KOSDAQ	통신	N	N	N	N	N	502	-24	5	-4.56	335640732	667737	61.77	530	530	495	683	369	526	502.65	1.76	18949	18949	562	544	517	499	472	553	508	1100	157	1000	350	1	1	100000000	502	-3.28	0.37	12	0.67	-153.00	1346.00	636	20240614	-21.07	346	20241210	45.09	535	-6.17	20250408	365	37.53	20250102	690	-27.25	20240614	376	33.51	20241210	0.00	Y	036630	1000	1100 억	864605	N	N	N	N
27	20250409	150337	57	100.00	KOSDAQ	통신	N	N	N	N	N	498	-28	5	-5.32	330615730	657705	60.84	530	530	495	683	369	526	502.68	1.75	12723	12722	562	544	517	499	472	553	508	1100	157	1000	350	1	1	100000000	498	-3.25	0.37	12	0.66	-153.00	1346.00	636	20240614	-21.70	346	20241210	43.93	535	-6.92	20250408	365	36.44	20250102	690	-27.83	20240614	376	32.45	20241210	0.00	Y	036630	1000	1100 억	858379	N	N	N	N
28	20250409	140418	57	100.00	KOSDAQ	통신	N	N	N	N	N	499	-27	5	-5.13	294588639	585481	54.16	530	530	495	683	369	526	503.16	1.75	10636	10433	562	544	517	499	472	553	508	1100	157	1000	350	1	1	100000000	499	-3.26	0.37	12	0.59	-153.00	1346.00	636	20240614	-21.54	346	20241210	44.22	535	-6.73	20250408	365	36.71	20250102	690	-27.68	20240614	376	32.71	20241210	0.00	Y	036630	1000	1100 억	856292	N	N	N	N
29	20250409	130417	57	100.00	KOSDAQ	통신	N	N	N	N	N	501	-25	5	-4.75	217346697	430153	39.79	530	530	500	683	369	526	505.28	1.75	13979	14080	562	544	517	499	472	553	508	1100	157	1000	350	1	1	100000000	501	-3.27	0.37	12	0.43	-153.00	1346.00	636	20240614	-21.23	346	20241210	44.80	535	-6.36	20250408	365	37.26	20250102	690	-27.39	20240614	376	33.24	20241210	0.00	Y	036630	1000	1100 억	859635	N	N	N	N
30	20250409	120418	57	100.00	KOSDAQ	통신	N	N	N	N	N	506	-20	5	-3.80	202124574	399772	36.98	530	530	500	683	369	526	505.60	1.76	15478	15579	562	544	517	499	472	553	508	1100	157	1000	350	1	1	100000000	506	-3.31	0.38	12	0.40	-153.00	1346.00	636	20240614	-20.44	346	20241210	46.24	535	-5.42	20250408	365	38.63	20250102	690	-26.67	20240614	376	34.57	20241210	0.00	Y	036630	1000	1100 억	861134	N	N	N	N
31	20250409	110417	57	100.00	KOSDAQ	통신	N	N	N	N	N	505	-21	5	-3.99	185329858	366410	33.89	530	530	500	683	369	526	505.80	1.77	20126	20227	562	544	517	499	472	553	508	1100	157	1000	350	1	1	100000000	505	-3.30	0.38	12	0.37	-153.00	1346.00	636	20240614	-20.60	346	20241210	45.95	535	-5.61	20250408	365	38.36	20250102	690	-26.81	20240614	376	34.31	20241210	0.00	Y	036630	1000	1100 억	865782	N	N	N	N
32	20250409	100420	57	100.00	KOSDAQ	통신	N	N	N	N	N	504	-22	5	-4.18	160785181	317791	29.40	530	530	500	683	369	526	505.95	1.73	454	-4458	562	544	517	499	472	553	508	1100	157	1000	350	1	1	100000000	504	-3.29	0.37	12	0.32	-153.00	1346.00	636	20240614	-20.75	346	20241210	45.66	535	-5.79	20250408	365	38.08	20250102	690	-26.96	20240614	376	34.04	20241210	0.00	Y	036630	1000	1100 억	846110	N	N	N	N
33	20250409	090420	57	100.00	KOSDAQ	통신	N	N	N	N	N	512	-14	5	-2.66	18407389	35762	3.31	530	530	503	683	369	526	514.72	1.74	6290	6391	562	544	517	499	472	553	508	1100	157	1000	350	1	1	100000000	512	-3.35	0.38	12	0.04	-153.00	1346.00	636	20240614	-19.50	346	20241210	47.98	535	-4.30	20250408	365	40.27	20250102	690	-25.80	20240614	376	36.17	20241210	0.00	Y	036630	1000	1100 억	851946	N	N	N	N
34	20250408	160415	57	100.00	KOSDAQ	통신	N	N	N	N	N	526	17	2	3.34	556869978	1079495	27.32	509	535	490	661	357	509	515.84	1.73	-19810	-30679	557	532	490	465	423	545	478	1100	152	1000	340	1	1	100000000	526	-3.44	0.39	12	1.08	-153.00	1346.00	636	20240614	-17.30	346	20241210	52.02	535	-1.68	20250408	365	44.11	20250102	690	-23.77	20240614	376	39.89	20241210	0.00	Y	036630	1000	1100 억	845656	N	N	N	N
35	20250408	150418	57	100.00	KOSDAQ	통신	N	N	N	N	N	529	20	2	3.93	519631132	1008658	25.52	509	535	490	661	357	509	515.17	1.73	-19426	-30295	557	532	490	465	423	545	478	1100	152	1000	340	1	1	100000000	529	-3.46	0.39	12	1.01	-153.00	1346.00	636	20240614	-16.82	346	20241210	52.89	535	-1.12	20250408	365	44.93	20250102	690	-23.33	20240614	376	40.69	20241210	0.00	Y	036630	1000	1100 억	846040	N	N	N	N
36	20250408	140417	57	100.00	KOSDAQ	통신	N	N	N	N	N	512	3	2	0.59	470968151	914931	23.15	509	535	490	661	357	509	514.76	1.73	-18018	-28887	557	532	490	465	423	545	478	1100	152	1000	340	1	1	100000000	512	-3.35	0.38	12	0.91	-153.00	1346.00	636	20240614	-19.50	346	20241210	47.98	535	-4.30	20250408	365	40.27	20250102	690	-25.80	20240614	376	36.17	20241210	0.00	Y	036630	1000	1100 억	847448	N	N	N	N
37	20250408	130417	57	100.00	KOSDAQ	통신	N	N	N	N	N	506	-3	5	-0.59	447588882	868647	21.98	509	535	490	661	357	509	515.27	1.75	-7827	-18696	557	532	490	465	423	545	478	1100	152	1000	340	1	1	100000000	506	-3.31	0.38	12	0.87	-153.00	1346.00	636	20240614	-20.44	346	20241210	46.24	535	-5.42	20250408	365	38.63	20250102	690	-26.67	20240614	376	34.57	20241210	0.00	Y	036630	1000	1100 억	857639	N	N	N	N
38	20250408	120417	57	100.00	KOSDAQ	통신	N	N	N	N	N	514	5	2	0.98	359471119	696333	17.62	509	535	490	661	357	509	516.23	1.77	-9	-10878	557	532	490	465	423	545	478	1100	152	1000	340	1	1	100000000	514	-3.36	0.38	12	0.70	-153.00	1346.00	636	20240614	-19.18	346	20241210	48.55	535	-3.93	20250408	365	40.82	20250102	690	-25.51	20240614	376	36.70	20241210	0.00	Y	036630	1000	1100 억	865457	N	N	N	N
39	20250408	110416	57	100.00	KOSDAQ	통신	N	N	N	N	N	515	6	2	1.18	293705459	569078	14.40	509	535	490	661	357	509	516.11	1.79	13454	2585	557	532	490	465	423	545	478	1100	152	1000	340	1	1	100000000	515	-3.37	0.38	12	0.57	-153.00	1346.00	636	20240614	-19.03	346	20241210	48.84	535	-3.74	20250408	365	41.10	20250102	690	-25.36	20240614	376	36.97	20241210	0.00	Y	036630	1000	1100 억	878920	N	N	N	N
40	20250408	100417	57	100.00	KOSDAQ	통신	N	N	N	N	N	507	-2	5	-0.39	137488093	271125	6.86	509	524	490	661	357	509	507.10	1.84	34986	24117	557	532	490	465	423	545	478	1100	152	1000	340	1	1	100000000	507	-3.31	0.38	12	0.27	-153.00	1346.00	636	20240614	-20.28	346	20241210	46.53	524	-3.24	20250408	365	38.90	20250102	690	-26.52	20240614	376	34.84	20241210	0.00	Y	036630	1000	1100 억	900452	N	N	N	N
41	20250408	090418	57	100.00	KOSDAQ	통신	N	N	N	N	N	494	-15	5	-2.95	19830339	39551	1.00	509	509	490	661	357	509	501.39	1.78	7388	4390	557	532	490	465	423	545	478	1100	152	1000	340	1	1	100000000	494	-3.23	0.37	12	0.04	-153.00	1346.00	636	20240614	-22.33	346	20241210	42.77	515	-4.08	20250407	365	35.34	20250102	690	-28.41	20240614	376	31.38	20241210	0.00	Y	036630	1000	1100 억	872854	N	N	N	N
42	20250407	160412	57	100.00	KOSDAQ	통신	N	N	N	N	N	509	61	2	13.62	1958587984	3934601	38.97	448	515	448	582	314	448	497.77	1.77	8024	18998	548	498	445	395	342	523	420	1100	134	1000	300	1	1	100000000	509	-3.33	0.38	12	3.93	-153.00	1346.00	636	20240614	-19.97	346	20241210	47.11	515	-1.17	20250407	365	39.45	20250102	690	-26.23	20240614	376	35.37	20241210	0.01	Y	036630	1000	1100 억	865466	N	N	N	N
43	20250407	150416	57	100.00	KOSDAQ	통신	N	N	N	N	N	504	56	2	12.50	1859568464	3739714	37.04	448	515	448	582	314	448	497.25	1.75	-422	9156	548	498	445	395	342	523	420	1100	134	1000	300	1	1	100000000	504	-3.29	0.37	12	3.74	-153.00	1346.00	636	20240614	-20.75	346	20241210	45.66	515	-2.14	20250407	365	38.08	20250102	690	-26.96	20240614	376	34.04	20241210	0.01	Y	036630	1000	1100 억	857020	N	N	N	N
44	20250407	140414	57	100.00	KOSDAQ	통신	N	N	N	N	N	506	58	2	12.95	1782529388	3586895	35.53	448	515	448	582	314	448	496.96	1.59	-75987	-75982	548	498	445	395	342	523	420	1100	134	1000	300	1	1	100000000	506	-3.31	0.38	12	3.59	-153.00	1346.00	636	20240614	-20.44	346	20241210	46.24	515	-1.75	20250407	365	38.63	20250102	690	-26.67	20240614	376	34.57	20241210	0.01	Y	036630	1000	1100 억	781455	N	N	N	N
45	20250407	130413	57	100.00	KOSDAQ	통신	N	N	N	N	N	500	52	2	11.61	1740322755	3502657	34.69	448	515	448	582	314	448	496.86	1.56	-93061	-92998	548	498	445	395	342	523	420	1100	134	1000	300	1	1	100000000	500	-3.27	0.37	12	3.50	-153.00	1346.00	636	20240614	-21.38	346	20241210	44.51	515	-2.91	20250407	365	36.99	20250102	690	-27.54	20240614	376	32.98	20241210	0.01	Y	036630	1000	1100 억	764381	N	N	N	N
46	20250407	120413	57	100.00	KOSDAQ	통신	N	N	N	N	N	501	53	2	11.83	1549217114	3125871	30.96	448	515	448	582	314	448	495.61	1.53	-107494	-107389	548	498	445	395	342	523	420	1100	134	1000	300	1	1	100000000	501	-3.27	0.37	12	3.13	-153.00	1346.00	636	20240614	-21.23	346	20241210	44.80	515	-2.72	20250407	365	37.26	20250102	690	-27.39	20240614	376	33.24	20241210	0.01	Y	036630	1000	1100 억	749948	N	N	N	N
47	20250407	110414	57	100.00	KOSDAQ	통신	N	N	N	N	N	496	48	2	10.71	1276912367	2585846	25.61	448	515	448	582	314	448	493.81	1.49	-128879	-128776	548	498	445	395	342	523	420	1100	134	1000	300	1	1	100000000	496	-3.24	0.37	12	2.59	-153.00	1346.00	636	20240614	-22.01	346	20241210	43.35	515	-3.69	20250407	365	35.89	20250102	690	-28.12	20240614	376	31.91	20241210	0.01	Y	036630	1000	1100 억	728563	N	N	N	N
48	20250407	100414	57	100.00	KOSDAQ	통신	N	N	N	N	N	499	51	2	11.38	1040543941	2114178	20.94	448	515	448	582	314	448	492.17	1.49	-129059	-128954	548	498	445	395	342	523	420	1100	134	1000	300	1	1	100000000	499	-3.26	0.37	12	2.11	-153.00	1346.00	636	20240614	-21.54	346	20241210	44.22	515	-3.11	20250407	365	36.71	20250102	690	-27.68	20240614	376	32.71	20241210	0.01	Y	036630	1000	1100 억	728383	N	N	N	N
49	20250407	090414	57	100.00	KOSDAQ	통신	N	N	N	N	N	489	41	2	9.15	73969319	156770	1.55	448	492	448	582	314	448	471.83	1.75	-22	-160	548	498	445	395	342	523	420	1100	134	1000	300	1	1	100000000	489	-3.20	0.36	12	0.16	-153.00	1346.00	636	20240614	-23.11	346	20241210	41.33	495	-1.21	20250404	365	33.97	20250102	690	-29.13	20240614	376	30.05	20241210	0.01	Y	036630	1000	1100 억	857420	N	N	N	N
50	20250404	160413	57	100.00	KOSDAQ	통신	N	N	N	N	N	448	56	2	14.29	4588365672	10089301	0.00	392	495	392	509	275	392	454.78	1.75	-771249	-1619	425	425	425	425	425	425	425	1100	117	1000	110	1	1	100000000	448	-2.93	0.33	12	10.09	-153.00	1346.00	690	20240614	-35.07	376	20241210	19.15	495	-9.49	20250404	392	14.29	20250404	690	-35.07	20240614	376	19.15	20241210	0.00	Y	036630	1000	1100 억	857442	N	N	N	N
51	20250404	150416	57	100.00	KOSDAQ	통신	N	N	N	N	N	455	63	2	16.07	4436302117	9753987	0.00	392	495	392	509	275	392	454.82	1.75	-771249	-1619	425	425	425	425	425	425	425	1100	117	1000	110	1	1	100000000	455	-2.97	0.34	12	9.75	-153.00	1346.00	690	20240614	-34.06	376	20241210	21.01	495	-8.08	20250404	392	16.07	20250404	690	-34.06	20240614	376	21.01	20241210	0.00	Y	036630	1000	1100 억	857442	N	N	N	N
52	20250404	140417	57	100.00	KOSDAQ	통신	N	N	N	N	N	446	54	2	13.78	4196167821	9224047	0.00	392	495	392	509	275	392	454.92	1.75	-771249	-1619	425	425	425	425	425	425	425	1100	117	1000	110	1	1	100000000	446	-2.92	0.33	12	9.22	-153.00	1346.00	690	20240614	-35.36	376	20241210	18.62	495	-9.90	20250404	392	13.78	20250404	690	-35.36	20240614	376	18.62	20241210	0.00	Y	036630	1000	1100 억	857442	N	N	N	N
53	20250404	130417	57	100.00	KOSDAQ	통신	N	N	N	N	N	454	62	2	15.82	3843261970	8433958	0.00	392	495	392	509	275	392	455.69	1.75	-771249	-1619	425	425	425	425	425	425	425	1100	117	1000	110	1	1	100000000	454	-2.97	0.34	12	8.43	-153.00	1346.00	690	20240614	-34.20	376	20241210	20.74	495	-8.28	20250404	392	15.82	20250404	690	-34.20	20240614	376	20.74	20241210	0.00	Y	036630	1000	1100 억	857442	N	N	N	N
54	20250404	120413	57	100.00	KOSDAQ	통신	N	N	N	N	N	452	60	2	15.31	3400394007	7454568	0.00	392	495	392	509	275	392	456.15	1.75	-771249	-1619	425	425	425	425	425	425	425	1100	117	1000	110	1	1	100000000	452	-2.95	0.34	12	7.45	-153.00	1346.00	690	20240614	-34.49	376	20241210	20.21	495	-8.69	20250404	392	15.31	20250404	690	-34.49	20240614	376	20.21	20241210	0.00	Y	036630	1000	1100 억	857442	N	N	N	N
55	20250404	110415	57	100.00	KOSDAQ	통신	N	N	N	N	N	453	61	2	15.56	2527339278	5557625	0.00	392	495	392	509	275	392	454.75	1.75	-771249	-2005	425	425	425	425	425	425	425	1100	117	1000	110	1	1	100000000	453	-2.96	0.34	12	5.56	-153.00	1346.00	690	20240614	-34.35	376	20241210	20.48	495	-8.48	20250404	392	15.56	20250404	690	-34.35	20240614	376	20.48	20241210	0.00	Y	036630	1000	1100 억	857442	N	N	N	N
56	20250404	100415	57	100.00	KOSDAQ	통신	N	N	N	N	N	449	57	2	14.54	1476502539	3247947	0.00	392	495	392	509	275	392	454.60	1.75	-771249	-2825	425	425	425	425	425	425	425	1100	117	1000	110	1	1	100000000	449	-2.93	0.33	12	3.25	-153.00	1346.00	690	20240614	-34.93	376	20241210	19.41	495	-9.29	20250404	392	14.54	20250404	690	-34.93	20240614	376	19.41	20241210	0.00	Y	036630	1000	1100 억	857442	N	N	N	N
57	20250404	090416	57	100.00	KOSDAQ	통신	N	N	N	N	N	405	13	2	3.32	51757842	128492	0.00	392	415	392	509	275	392	402.81	1.75	-771249	0	425	425	425	425	425	425	425	1100	117	1000	110	1	1	100000000	405	-2.65	0.30	12	0.13	-153.00	1346.00	690	20240614	-41.30	376	20241210	7.71	444	-8.78	20250103	392	3.32	20250404	690	-41.30	20240614	376	7.71	20241210	0.00	Y	036630	1000	1100 억	857442	N	N	N	N
58	20250403	160409	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	-2.78	0.32	12	0.00	-153.00	1346.00	690	20240614	-38.41	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	Y	036630	1000	2100 억	1628691	N	N	N	N
59	20250403	150412	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	-2.78	0.32	12	0.00	-153.00	1346.00	690	20240614	-38.41	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	Y	036630	1000	2100 억	1628691	N	N	N	N
60	20250403	140412	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	-2.78	0.32	12	0.00	-153.00	1346.00	690	20240614	-38.41	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	Y	036630	1000	2100 억	1628691	N	N	N	N
61	20250403	130412	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	-2.78	0.32	12	0.00	-153.00	1346.00	690	20240614	-38.41	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	Y	036630	1000	2100 억	1628691	N	N	N	N
62	20250403	120412	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	-2.78	0.32	12	0.00	-153.00	1346.00	690	20240614	-38.41	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	Y	036630	1000	2100 억	1628691	N	N	N	N
63	20250403	110412	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	-2.78	0.32	12	0.00	-153.00	1346.00	690	20240614	-38.41	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	Y	036630	1000	2100 억	1628691	N	N	N	N
64	20250403	100412	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	-2.78	0.32	12	0.00	-153.00	1346.00	690	20240614	-38.41	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	Y	036630	1000	2100 억	1628691	N	N	N	N
65	20250403	090414	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	-2.78	0.32	12	0.00	-153.00	1346.00	690	20240614	-38.41	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	Y	036630	1000	2100 억	1628691	N	N	N	N
66	20250402	160404	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	-2.78	0.32	12	0.00	-153.00	1346.00	690	20240614	-38.41	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	Y	036630	1000	2100 억	1628691	N	N	N	N
67	20250402	150404	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	-2.78	0.32	12	0.00	-153.00	1346.00	690	20240614	-38.41	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	Y	036630	1000	2100 억	1628691	N	N	N	N
68	20250402	140406	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	-2.78	0.32	12	0.00	-153.00	1346.00	690	20240614	-38.41	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	Y	036630	1000	2100 억	1628691	N	N	N	N
69	20250402	130406	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	-2.78	0.32	12	0.00	-153.00	1346.00	690	20240614	-38.41	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	Y	036630	1000	2100 억	1628691	N	N	N	N
70	20250402	120406	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	-2.78	0.32	12	0.00	-153.00	1346.00	690	20240614	-38.41	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	Y	036630	1000	2100 억	1628691	N	N	N	N
71	20250402	110405	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	-2.78	0.32	12	0.00	-153.00	1346.00	690	20240614	-38.41	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	Y	036630	1000	2100 억	1628691	N	N	N	N
72	20250402	100405	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	-2.78	0.32	12	0.00	-153.00	1346.00	690	20240614	-38.41	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	Y	036630	1000	2100 억	1628691	N	N	N	N
73	20250402	090407	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	-2.78	0.32	12	0.00	-153.00	1346.00	690	20240614	-38.41	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	Y	036630	1000	2100 억	1628691	N	N	N	N
74	20250401	160407	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	-2.78	0.32	12	0.00	-153.00	1346.00	690	20240614	-38.41	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	Y	036630	1000	2100 억	1628691	N	N	N	N
75	20250401	150408	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	-2.78	0.32	12	0.00	-153.00	1346.00	690	20240614	-38.41	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	Y	036630	1000	2100 억	1628691	N	N	N	N
76	20250401	140407	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	-2.78	0.32	12	0.00	-153.00	1346.00	690	20240614	-38.41	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	Y	036630	1000	2100 억	1628691	N	N	N	N
77	20250401	130407	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	-2.78	0.32	12	0.00	-153.00	1346.00	690	20240614	-38.41	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	Y	036630	1000	2100 억	1628691	N	N	N	N
78	20250401	120408	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	-2.78	0.32	12	0.00	-153.00	1346.00	690	20240614	-38.41	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	Y	036630	1000	2100 억	1628691	N	N	N	N
79	20250401	110405	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	-2.78	0.32	12	0.00	-153.00	1346.00	690	20240614	-38.41	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	Y	036630	1000	2100 억	1628691	N	N	N	N
80	20250401	100401	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	-2.78	0.32	12	0.00	-153.00	1346.00	690	20240614	-38.41	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	Y	036630	1000	2100 억	1628691	N	N	N	N
81	20250401	090404	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	-2.78	0.32	12	0.00	-153.00	1346.00	690	20240614	-38.41	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	Y	036630	1000	2100 억	1628691	N	N	N	N

32 KiB Raw Blame History

32 KiB

Raw Blame History