KissMeData/018700/price/prices-20250401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

20 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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250408	160317	57	100.00	KOSDAQ	유통	N	N	N	N	N	754	2	2	0.27	26100576	34743	93.48	752	763	746	977	527	752	751.24	449	816	783	767	734	718	776	727	351	225	1000	520	1	1	35119757	265	-1.98	0.86	12	0.10	-380.00	879.00	1630	20240402	-53.74	738	20250331	2.17	1102	-31.58	20250114	738	2.17	20250331	1629	-53.71	20240408	738	2.17	20250331	0.00	Y	018700	1000	351 억	N	N	N	N
3	20250408	150319	57	100.00	KOSDAQ	유통	N	N	N	N	N	751	-1	5	-0.13	24231146	32253	86.78	752	763	746	977	527	752	751.28	422	816	783	767	734	718	776	727	351	225	1000	520	1	1	35119757	264	-1.98	0.85	12	0.09	-380.00	879.00	1630	20240402	-53.93	738	20250331	1.76	1102	-31.85	20250114	738	1.76	20250331	1629	-53.90	20240408	738	1.76	20250331	0.00	Y	018700	1000	351 억	N	N	N	N
4	20250408	140318	57	100.00	KOSDAQ	유통	N	N	N	N	N	754	2	2	0.27	23593563	31407	84.50	752	763	746	977	527	752	751.22	420	816	783	767	734	718	776	727	351	225	1000	520	1	1	35119757	265	-1.98	0.86	12	0.09	-380.00	879.00	1630	20240402	-53.74	738	20250331	2.17	1102	-31.58	20250114	738	2.17	20250331	1629	-53.71	20240408	738	2.17	20250331	0.00	Y	018700	1000	351 억	N	N	N	N
5	20250408	130318	57	100.00	KOSDAQ	유통	N	N	N	N	N	754	2	2	0.27	20657920	27511	74.02	752	763	746	977	527	752	750.90	1239	816	783	767	734	718	776	727	351	225	1000	520	1	1	35119757	265	-1.98	0.86	12	0.08	-380.00	879.00	1630	20240402	-53.74	738	20250331	2.17	1102	-31.58	20250114	738	2.17	20250331	1629	-53.71	20240408	738	2.17	20250331	0.00	Y	018700	1000	351 억	N	N	N	N
6	20250408	120319	57	100.00	KOSDAQ	유통	N	N	N	N	N	753	1	2	0.13	17648918	23510	63.26	752	763	746	977	527	752	750.70	1289	816	783	767	734	718	776	727	351	225	1000	520	1	1	35119757	264	-1.98	0.86	12	0.07	-380.00	879.00	1630	20240402	-53.80	738	20250331	2.03	1102	-31.67	20250114	738	2.03	20250331	1629	-53.78	20240408	738	2.03	20250331	0.00	Y	018700	1000	351 억	N	N	N	N
7	20250408	110317	57	100.00	KOSDAQ	유통	N	N	N	N	N	750	-2	5	-0.27	13352876	17771	47.81	752	763	750	977	527	752	751.39	62	816	783	767	734	718	776	727	351	225	1000	520	1	1	35119757	263	-1.97	0.85	12	0.05	-380.00	879.00	1630	20240402	-53.99	738	20250331	1.63	1102	-31.94	20250114	738	1.63	20250331	1629	-53.96	20240408	738	1.63	20250331	0.00	Y	018700	1000	351 억	N	N	N	N
8	20250408	100318	57	100.00	KOSDAQ	유통	N	N	N	N	N	754	2	2	0.27	7834070	10423	28.04	752	763	750	977	527	752	751.61	44	816	783	767	734	718	776	727	351	225	1000	520	1	1	35119757	265	-1.98	0.86	12	0.03	-380.00	879.00	1630	20240402	-53.74	738	20250331	2.17	1102	-31.58	20250114	738	2.17	20250331	1629	-53.71	20240408	738	2.17	20250331	0.00	Y	018700	1000	351 억	N	N	N	N
9	20250408	090319	57	100.00	KOSDAQ	유통	N	N	N	N	N	763	11	2	1.46	1918975	2552	6.87	752	763	751	977	527	752	751.95	-12	816	783	767	734	718	776	727	351	225	1000	520	1	1	35119757	268	-2.01	0.87	12	0.01	-380.00	879.00	1630	20240402	-53.19	738	20250331	3.39	1102	-30.76	20250114	738	3.39	20250331	1629	-53.16	20240408	738	3.39	20250331	0.00	Y	018700	1000	351 억	N	N	N	N
10	20250407	160315	57	100.00	KOSDAQ	유통	N	N	N	N	N	752	-27	5	-3.47	28102642	37167	53.89	800	800	751	1012	546	779	756.12	-74	796	787	772	763	748	791	767	351	233	1000	540	1	1	35119757	264	-1.98	0.86	12	0.11	-380.00	879.00	1653	20240326	-54.51	738	20250331	1.90	1102	-31.76	20250114	738	1.90	20250331	1629	-53.84	20240408	738	1.90	20250331	0.00	Y	018700	1000	351 억	N	N	N	N
11	20250407	150317	57	100.00	KOSDAQ	유통	N	N	N	N	N	752	-27	5	-3.47	26707642	35313	51.20	800	800	751	1012	546	779	756.31	267	796	787	772	763	748	791	767	351	233	1000	540	1	1	35119757	264	-1.98	0.86	12	0.10	-380.00	879.00	1653	20240326	-54.51	738	20250331	1.90	1102	-31.76	20250114	738	1.90	20250331	1629	-53.84	20240408	738	1.90	20250331	0.00	Y	018700	1000	351 억	N	N	N	N
12	20250407	140317	57	100.00	KOSDAQ	유통	N	N	N	N	N	757	-22	5	-2.82	21729781	28700	41.62	800	800	751	1012	546	779	757.14	249	796	787	772	763	748	791	767	351	233	1000	540	1	1	35119757	266	-1.99	0.86	12	0.08	-380.00	879.00	1653	20240326	-54.20	738	20250331	2.57	1102	-31.31	20250114	738	2.57	20250331	1629	-53.53	20240408	738	2.57	20250331	0.00	Y	018700	1000	351 억	N	N	N	N
13	20250407	130315	57	100.00	KOSDAQ	유통	N	N	N	N	N	763	-16	5	-2.05	19360757	25563	37.07	800	800	751	1012	546	779	757.37	411	796	787	772	763	748	791	767	351	233	1000	540	1	1	35119757	268	-2.01	0.87	12	0.07	-380.00	879.00	1653	20240326	-53.84	738	20250331	3.39	1102	-30.76	20250114	738	3.39	20250331	1629	-53.16	20240408	738	3.39	20250331	0.00	Y	018700	1000	351 억	N	N	N	N
14	20250407	120315	57	100.00	KOSDAQ	유통	N	N	N	N	N	758	-21	5	-2.70	17061174	22515	32.65	800	800	751	1012	546	779	757.77	713	796	787	772	763	748	791	767	351	233	1000	540	1	1	35119757	266	-1.99	0.86	12	0.06	-380.00	879.00	1653	20240326	-54.14	738	20250331	2.71	1102	-31.22	20250114	738	2.71	20250331	1629	-53.47	20240408	738	2.71	20250331	0.00	Y	018700	1000	351 억	N	N	N	N
15	20250407	110316	57	100.00	KOSDAQ	유통	N	N	N	N	N	756	-23	5	-2.95	9162571	12047	17.47	800	800	751	1012	546	779	760.57	-661	796	787	772	763	748	791	767	351	233	1000	540	1	1	35119757	266	-1.99	0.86	12	0.03	-380.00	879.00	1653	20240326	-54.26	738	20250331	2.44	1102	-31.40	20250114	738	2.44	20250331	1629	-53.59	20240408	738	2.44	20250331	0.00	Y	018700	1000	351 억	N	N	N	N
16	20250407	100316	57	100.00	KOSDAQ	유통	N	N	N	N	N	762	-17	5	-2.18	6448637	8465	12.27	800	800	751	1012	546	779	761.80	-571	796	787	772	763	748	791	767	351	233	1000	540	1	1	35119757	268	-2.01	0.87	12	0.02	-380.00	879.00	1653	20240326	-53.90	738	20250331	3.25	1102	-30.85	20250114	738	3.25	20250331	1629	-53.22	20240408	738	3.25	20250331	0.00	Y	018700	1000	351 억	N	N	N	N
17	20250407	090316	57	100.00	KOSDAQ	유통	N	N	N	N	N	800	21	2	2.70	246400	308	0.45	800	800	800	1012	546	779	800.00	0	796	787	772	763	748	791	767	351	233	1000	540	1	1	35119757	281	-2.11	0.91	12	0.00	-380.00	879.00	1653	20240326	-51.60	738	20250331	8.40	1102	-27.40	20250114	738	8.40	20250331	1629	-50.89	20240408	738	8.40	20250331	0.00	Y	018700	1000	351 억	N	N	N	N
18	20250404	160316	57	100.00	KOSDAQ	유통	N	N	N	N	N	779	-2	5	-0.26	52824727	68964	170.97	779	781	757	1015	547	781	765.96	166	797	788	779	770	761	793	775	351	234	1000	540	1	1	35119757	274	-2.05	0.89	12	0.20	-380.00	879.00	1720	20240325	-54.71	738	20250331	5.56	1102	-29.31	20250114	738	5.56	20250331	1629	-52.18	20240408	738	5.56	20250331	0.01	Y	018700	1000	351 억	N	N	N	N
19	20250404	150317	57	100.00	KOSDAQ	유통	N	N	N	N	N	770	-11	5	-1.41	51045564	66666	165.28	779	781	757	1015	547	781	765.69	-31	797	788	779	770	761	793	775	351	234	1000	540	1	1	35119757	270	-2.03	0.88	12	0.19	-380.00	879.00	1720	20240325	-55.23	738	20250331	4.34	1102	-30.13	20250114	738	4.34	20250331	1629	-52.73	20240408	738	4.34	20250331	0.01	Y	018700	1000	351 억	N	N	N	N
20	20250404	140318	57	100.00	KOSDAQ	유통	N	N	N	N	N	772	-9	5	-1.15	49531939	64703	160.41	779	781	757	1015	547	781	765.53	-29	797	788	779	770	761	793	775	351	234	1000	540	1	1	35119757	271	-2.03	0.88	12	0.18	-380.00	879.00	1720	20240325	-55.12	738	20250331	4.61	1102	-29.95	20250114	738	4.61	20250331	1629	-52.61	20240408	738	4.61	20250331	0.01	Y	018700	1000	351 억	N	N	N	N
21	20250404	130319	57	100.00	KOSDAQ	유통	N	N	N	N	N	773	-8	5	-1.02	45654402	59644	147.87	779	781	757	1015	547	781	765.45	-17	797	788	779	770	761	793	775	351	234	1000	540	1	1	35119757	271	-2.03	0.88	12	0.17	-380.00	879.00	1720	20240325	-55.06	738	20250331	4.74	1102	-29.85	20250114	738	4.74	20250331	1629	-52.55	20240408	738	4.74	20250331	0.01	Y	018700	1000	351 억	N	N	N	N
22	20250404	120316	57	100.00	KOSDAQ	유통	N	N	N	N	N	772	-9	5	-1.15	44589774	58264	144.45	779	781	757	1015	547	781	765.31	-14	797	788	779	770	761	793	775	351	234	1000	540	1	1	35119757	271	-2.03	0.88	12	0.17	-380.00	879.00	1720	20240325	-55.12	738	20250331	4.61	1102	-29.95	20250114	738	4.61	20250331	1629	-52.61	20240408	738	4.61	20250331	0.01	Y	018700	1000	351 억	N	N	N	N
23	20250404	110317	57	100.00	KOSDAQ	유통	N	N	N	N	N	778	-3	5	-0.38	28707748	37519	93.02	779	781	757	1015	547	781	765.15	225	797	788	779	770	761	793	775	351	234	1000	540	1	1	35119757	273	-2.05	0.89	12	0.11	-380.00	879.00	1720	20240325	-54.77	738	20250331	5.42	1102	-29.40	20250114	738	5.42	20250331	1629	-52.24	20240408	738	5.42	20250331	0.01	Y	018700	1000	351 억	N	N	N	N
24	20250404	100317	57	100.00	KOSDAQ	유통	N	N	N	N	N	781	0	3	0.00	10714272	13940	34.56	779	781	763	1015	547	781	768.60	570	797	788	779	770	761	793	775	351	234	1000	540	1	1	35119757	274	-2.06	0.89	12	0.04	-380.00	879.00	1720	20240325	-54.59	738	20250331	5.83	1102	-29.13	20250114	738	5.83	20250331	1629	-52.06	20240408	738	5.83	20250331	0.01	Y	018700	1000	351 억	N	N	N	N
25	20250404	090318	57	100.00	KOSDAQ	유통	N	N	N	N	N	776	-5	5	-0.64	310974	400	0.99	779	779	776	1015	547	781	777.43	-13	797	788	779	770	761	793	775	351	234	1000	540	1	1	35119757	273	-2.04	0.88	12	0.00	-380.00	879.00	1720	20240325	-54.88	738	20250331	5.15	1102	-29.58	20250114	738	5.15	20250331	1629	-52.36	20240408	738	5.15	20250331	0.01	Y	018700	1000	351 억	N	N	N	N
26	20250403	160313	57	100.00	KOSDAQ	유통	N	N	N	N	N	781	-11	5	-1.39	30695877	39430	88.48	779	788	770	1029	555	792	778.49	-391	832	812	800	780	768	806	774	351	237	1000	550	1	1	35119757	274	-2.06	0.89	12	0.11	-380.00	879.00	1720	20240325	-54.59	738	20250331	5.83	1102	-29.13	20250114	738	5.83	20250331	1629	-52.06	20240408	738	5.83	20250331	0.01	Y	018700	1000	351 억	N	N	N	N
27	20250403	150315	57	100.00	KOSDAQ	유통	N	N	N	N	N	782	-10	5	-1.26	29900822	38412	86.20	779	788	770	1029	555	792	778.42	-24	832	812	800	780	768	806	774	351	237	1000	550	1	1	35119757	275	-2.06	0.89	12	0.11	-380.00	879.00	1720	20240325	-54.53	738	20250331	5.96	1102	-29.04	20250114	738	5.96	20250331	1629	-52.00	20240408	738	5.96	20250331	0.01	Y	018700	1000	351 억	N	N	N	N
28	20250403	140314	57	100.00	KOSDAQ	유통	N	N	N	N	N	783	-9	5	-1.14	29332041	37684	84.56	779	788	770	1029	555	792	778.37	-22	832	812	800	780	768	806	774	351	237	1000	550	1	1	35119757	275	-2.06	0.89	12	0.11	-380.00	879.00	1720	20240325	-54.48	738	20250331	6.10	1102	-28.95	20250114	738	6.10	20250331	1629	-51.93	20240408	738	6.10	20250331	0.01	Y	018700	1000	351 억	N	N	N	N
29	20250403	130315	57	100.00	KOSDAQ	유통	N	N	N	N	N	781	-11	5	-1.39	12873812	16537	37.11	779	788	770	1029	555	792	778.49	28	832	812	800	780	768	806	774	351	237	1000	550	1	1	35119757	274	-2.06	0.89	12	0.05	-380.00	879.00	1720	20240325	-54.59	738	20250331	5.83	1102	-29.13	20250114	738	5.83	20250331	1629	-52.06	20240408	738	5.83	20250331	0.01	Y	018700	1000	351 억	N	N	N	N
30	20250403	120315	57	100.00	KOSDAQ	유통	N	N	N	N	N	780	-12	5	-1.52	8343732	10722	24.06	779	788	770	1029	555	792	778.19	30	832	812	800	780	768	806	774	351	237	1000	550	1	1	35119757	274	-2.05	0.89	12	0.03	-380.00	879.00	1720	20240325	-54.65	738	20250331	5.69	1102	-29.22	20250114	738	5.69	20250331	1629	-52.12	20240408	738	5.69	20250331	0.01	Y	018700	1000	351 억	N	N	N	N
31	20250403	110314	57	100.00	KOSDAQ	유통	N	N	N	N	N	778	-14	5	-1.77	5791652	7442	16.70	779	788	770	1029	555	792	778.24	-48	832	812	800	780	768	806	774	351	237	1000	550	1	1	35119757	273	-2.05	0.89	12	0.02	-380.00	879.00	1720	20240325	-54.77	738	20250331	5.42	1102	-29.40	20250114	738	5.42	20250331	1629	-52.24	20240408	738	5.42	20250331	0.01	Y	018700	1000	351 억	N	N	N	N
32	20250403	100315	57	100.00	KOSDAQ	유통	N	N	N	N	N	786	-6	5	-0.76	3920636	5054	11.34	779	788	770	1029	555	792	775.75	137	832	812	800	780	768	806	774	351	237	1000	550	1	1	35119757	276	-2.07	0.89	12	0.01	-380.00	879.00	1720	20240325	-54.30	738	20250331	6.50	1102	-28.68	20250114	738	6.50	20250331	1629	-51.75	20240408	738	6.50	20250331	0.01	Y	018700	1000	351 억	N	N	N	N
33	20250403	090316	57	100.00	KOSDAQ	유통	N	N	N	N	N	779	-13	5	-1.64	1084368	1392	3.12	779	779	779	1029	555	792	779.00	740	832	812	800	780	768	806	774	351	237	1000	550	1	1	35119757	274	-2.05	0.89	12	0.00	-380.00	879.00	1720	20240325	-54.71	738	20250331	5.56	1102	-29.31	20250114	738	5.56	20250331	1629	-52.18	20240408	738	5.56	20250331	0.01	Y	018700	1000	351 억	N	N	N	N
34	20250402	160309	57	100.00	KOSDAQ	유통	N	N	N	N	N	792	-16	5	-1.98	35434564	44182	74.19	818	820	788	1050	566	808	802.02	-265	848	828	795	775	742	838	785	351	242	1000	560	1	1	35119757	278	-2.08	0.90	12	0.13	-380.00	879.00	1720	20240325	-53.95	738	20250331	7.32	1102	-28.13	20250114	738	7.32	20250331	1630	-51.41	20240402	738	7.32	20250331	0.02	Y	018700	1000	351 억	N	N	N	N
35	20250402	150309	57	100.00	KOSDAQ	유통	N	N	N	N	N	803	-5	5	-0.62	33862317	42199	70.86	818	820	788	1050	566	808	802.44	-213	848	828	795	775	742	838	785	351	242	1000	560	1	1	35119757	282	-2.11	0.91	12	0.12	-380.00	879.00	1720	20240325	-53.31	738	20250331	8.81	1102	-27.13	20250114	738	8.81	20250331	1630	-50.74	20240402	738	8.81	20250331	0.02	Y	018700	1000	351 억	N	N	N	N
36	20250402	140310	57	100.00	KOSDAQ	유통	N	N	N	N	N	794	-14	5	-1.73	32178410	40081	67.31	818	820	788	1050	566	808	802.83	-759	848	828	795	775	742	838	785	351	242	1000	560	1	1	35119757	279	-2.09	0.90	12	0.11	-380.00	879.00	1720	20240325	-53.84	738	20250331	7.59	1102	-27.95	20250114	738	7.59	20250331	1630	-51.29	20240402	738	7.59	20250331	0.02	Y	018700	1000	351 억	N	N	N	N
37	20250402	130311	57	100.00	KOSDAQ	유통	N	N	N	N	N	801	-7	5	-0.87	16217699	20281	34.06	818	820	788	1050	566	808	799.65	-867	848	828	795	775	742	838	785	351	242	1000	560	1	1	35119757	281	-2.11	0.91	12	0.06	-380.00	879.00	1720	20240325	-53.43	738	20250331	8.54	1102	-27.31	20250114	738	8.54	20250331	1630	-50.86	20240402	738	8.54	20250331	0.02	Y	018700	1000	351 억	N	N	N	N
38	20250402	120310	57	100.00	KOSDAQ	유통	N	N	N	N	N	799	-9	5	-1.11	15583234	19487	32.72	818	820	788	1050	566	808	799.67	-856	848	828	795	775	742	838	785	351	242	1000	560	1	1	35119757	281	-2.10	0.91	12	0.06	-380.00	879.00	1720	20240325	-53.55	738	20250331	8.27	1102	-27.50	20250114	738	8.27	20250331	1630	-50.98	20240402	738	8.27	20250331	0.02	Y	018700	1000	351 억	N	N	N	N
39	20250402	110309	57	100.00	KOSDAQ	유통	N	N	N	N	N	809	1	2	0.12	11426751	14285	23.99	818	820	788	1050	566	808	799.91	-866	848	828	795	775	742	838	785	351	242	1000	560	1	1	35119757	284	-2.13	0.92	12	0.04	-380.00	879.00	1720	20240325	-52.97	738	20250331	9.62	1102	-26.59	20250114	738	9.62	20250331	1630	-50.37	20240402	738	9.62	20250331	0.02	Y	018700	1000	351 억	N	N	N	N
40	20250402	100309	57	100.00	KOSDAQ	유통	N	N	N	N	N	801	-7	5	-0.87	8584486	10732	18.02	818	820	788	1050	566	808	799.90	-734	848	828	795	775	742	838	785	351	242	1000	560	1	1	35119757	281	-2.11	0.91	12	0.03	-380.00	879.00	1720	20240325	-53.43	738	20250331	8.54	1102	-27.31	20250114	738	8.54	20250331	1630	-50.86	20240402	738	8.54	20250331	0.02	Y	018700	1000	351 억	N	N	N	N
41	20250402	090311	57	100.00	KOSDAQ	유통	N	N	N	N	N	811	3	2	0.37	1456559	1786	3.00	818	820	811	1050	566	808	815.54	-271	848	828	795	775	742	838	785	351	242	1000	560	1	1	35119757	285	-2.13	0.92	12	0.01	-380.00	879.00	1720	20240325	-52.85	738	20250331	9.89	1102	-26.41	20250114	738	9.89	20250331	1630	-50.25	20240402	738	9.89	20250331	0.02	Y	018700	1000	351 억	N	N	N	N
42	20250401	160311	57	100.00	KOSDAQ	유통	N	N	N	N	N	808	31	2	3.99	46874079	59350	164.42	770	815	762	1010	544	777	789.79	3479	807	792	765	750	723	799	757	351	233	1000	540	1	1	35119757	284	-2.13	0.92	12	0.17	-380.00	879.00	1720	20240325	-53.02	738	20250331	9.49	1102	-26.68	20250114	738	9.49	20250331	1630	-50.43	20240402	738	9.49	20250331	0.03	Y	018700	1000	351 억	N	N	N	N
43	20250401	150312	57	100.00	KOSDAQ	유통	N	N	N	N	N	800	23	2	2.96	45784867	58000	160.68	770	815	762	1010	544	777	789.39	3576	807	792	765	750	723	799	757	351	233	1000	540	1	1	35119757	281	-2.11	0.91	12	0.17	-380.00	879.00	1720	20240325	-53.49	738	20250331	8.40	1102	-27.40	20250114	738	8.40	20250331	1630	-50.92	20240402	738	8.40	20250331	0.03	Y	018700	1000	351 억	N	N	N	N
44	20250401	140311	57	100.00	KOSDAQ	유통	N	N	N	N	N	805	28	2	3.60	45670255	57857	160.29	770	815	762	1010	544	777	789.36	3645	807	792	765	750	723	799	757	351	233	1000	540	1	1	35119757	283	-2.12	0.92	12	0.16	-380.00	879.00	1720	20240325	-53.20	738	20250331	9.08	1102	-26.95	20250114	738	9.08	20250331	1630	-50.61	20240402	738	9.08	20250331	0.03	Y	018700	1000	351 억	N	N	N	N
45	20250401	130312	57	100.00	KOSDAQ	유통	N	N	N	N	N	804	27	2	3.47	40809028	51782	143.46	770	815	762	1010	544	777	788.09	3507	807	792	765	750	723	799	757	351	233	1000	540	1	1	35119757	282	-2.12	0.91	12	0.15	-380.00	879.00	1720	20240325	-53.26	738	20250331	8.94	1102	-27.04	20250114	738	8.94	20250331	1630	-50.67	20240402	738	8.94	20250331	0.03	Y	018700	1000	351 억	N	N	N	N
46	20250401	120312	57	100.00	KOSDAQ	유통	N	N	N	N	N	809	32	2	4.12	32273288	41207	114.16	770	809	762	1010	544	777	783.20	546	807	792	765	750	723	799	757	351	233	1000	540	1	1	35119757	284	-2.13	0.92	12	0.12	-380.00	879.00	1720	20240325	-52.97	738	20250331	9.62	1102	-26.59	20250114	738	9.62	20250331	1630	-50.37	20240402	738	9.62	20250331	0.03	Y	018700	1000	351 억	N	N	N	N
47	20250401	110310	57	100.00	KOSDAQ	유통	N	N	N	N	N	774	-3	5	-0.39	10560166	13715	38.00	770	777	766	1010	544	777	769.97	1219	807	792	765	750	723	799	757	351	233	1000	540	1	1	35119757	272	-2.04	0.88	12	0.04	-380.00	879.00	1720	20240325	-55.00	738	20250331	4.88	1102	-29.76	20250114	738	4.88	20250331	1630	-52.52	20240402	738	4.88	20250331	0.03	Y	018700	1000	351 억	N	N	N	N
48	20250401	100307	57	100.00	KOSDAQ	유통	N	N	N	N	N	777	0	3	0.00	2081656	2699	7.48	770	777	770	1010	544	777	771.27	1388	807	792	765	750	723	799	757	351	233	1000	540	1	1	35119757	273	-2.04	0.88	12	0.01	-380.00	879.00	1720	20240325	-54.83	738	20250331	5.28	1102	-29.49	20250114	738	5.28	20250331	1630	-52.33	20240402	738	5.28	20250331	0.03	Y	018700	1000	351 억	N	N	N	N
49	20250401	090308	57	100.00	KOSDAQ	유통	N	N	N	N	N	772	-5	5	-0.64	1638144	2127	5.89	770	772	770	1010	544	777	770.17	1330	807	792	765	750	723	799	757	351	233	1000	540	1	1	35119757	271	-2.03	0.88	12	0.01	-380.00	879.00	1720	20240325	-55.12	738	20250331	4.61	1102	-29.95	20250114	738	4.61	20250331	1630	-52.64	20240402	738	4.61	20250331	0.03	Y	018700	1000	351 억	N	N	N	N

20 KiB Raw Blame History

20 KiB

Raw Blame History