KissMeData/065530/price/prices-20250401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

21 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20250408	160539	57	100.00	KOSDAQ	신저가	통신	N	N	N	N	N	1186	-19	5	-1.58	144381262	122800	151.05	1200	1240	1115	1566	844	1205	1175.51	0.21	4317	5513	1352	1278	1217	1143	1082	1248	1113	264	361	500	840	1	1	52860000	627	20.81	0.73	12	0.23	57.00	1615.00	2105	20240327	-43.66	1115	20250408	6.37	1399	-15.23	20250124	1115	6.37	20250408	2025	-41.43	20240527	1115	6.37	20250408	0.90	Y	065530	500	264 억	54549	N	N	N	N
3	20250408	150544	57	100.00	KOSDAQ	신저가	통신	N	N	N	N	N	1193	-12	5	-1.00	135055228	114937	141.38	1200	1240	1115	1566	844	1205	1175.04	0.21	4317	8816	1352	1278	1217	1143	1082	1248	1113	264	361	500	840	1	1	52860000	631	20.93	0.74	12	0.22	57.00	1615.00	2105	20240327	-43.33	1115	20250408	7.00	1399	-14.72	20250124	1115	7.00	20250408	2025	-41.09	20240527	1115	7.00	20250408	0.90	Y	065530	500	264 억	54549	N	N	N	N
4	20250408	140542	57	100.00	KOSDAQ	신저가	통신	N	N	N	N	N	1196	-9	5	-0.75	123837261	105512	129.78	1200	1240	1115	1566	844	1205	1173.68	0.21	4166	9033	1352	1278	1217	1143	1082	1248	1113	264	361	500	840	1	1	52860000	632	20.98	0.74	12	0.20	57.00	1615.00	2105	20240327	-43.18	1115	20250408	7.26	1399	-14.51	20250124	1115	7.26	20250408	2025	-40.94	20240527	1115	7.26	20250408	0.90	Y	065530	500	264 억	54398	N	N	N	N
5	20250408	130541	57	100.00	KOSDAQ	신저가	통신	N	N	N	N	N	1195	-10	5	-0.83	121349076	103431	127.22	1200	1240	1115	1566	844	1205	1173.24	0.21	4103	9448	1352	1278	1217	1143	1082	1248	1113	264	361	500	840	1	1	52860000	632	20.96	0.74	12	0.20	57.00	1615.00	2105	20240327	-43.23	1115	20250408	7.17	1399	-14.58	20250124	1115	7.17	20250408	2025	-40.99	20240527	1115	7.17	20250408	0.90	Y	065530	500	264 억	54335	N	N	N	N
6	20250408	120542	57	100.00	KOSDAQ	신저가	통신	N	N	N	N	N	1204	-1	5	-0.08	114005085	97297	119.68	1200	1240	1115	1566	844	1205	1171.72	0.21	4009	9352	1352	1278	1217	1143	1082	1248	1113	264	361	500	840	1	1	52860000	636	21.12	0.75	12	0.18	57.00	1615.00	2105	20240327	-42.80	1115	20250408	7.98	1399	-13.94	20250124	1115	7.98	20250408	2025	-40.54	20240527	1115	7.98	20250408	0.90	Y	065530	500	264 억	54241	N	N	N	N
7	20250408	110541	57	100.00	KOSDAQ	신저가	통신	N	N	N	N	N	1206	1	2	0.08	112617312	96139	118.25	1200	1240	1115	1566	844	1205	1171.40	0.21	3950	9294	1352	1278	1217	1143	1082	1248	1113	264	361	500	840	1	1	52860000	637	21.16	0.75	12	0.18	57.00	1615.00	2105	20240327	-42.71	1115	20250408	8.16	1399	-13.80	20250124	1115	8.16	20250408	2025	-40.44	20240527	1115	8.16	20250408	0.90	Y	065530	500	264 억	54182	N	N	N	N
8	20250408	100542	57	100.00	KOSDAQ	신저가	통신	N	N	N	N	N	1199	-6	5	-0.50	101652673	86994	107.01	1200	1240	1115	1566	844	1205	1168.50	0.21	3550	8895	1352	1278	1217	1143	1082	1248	1113	264	361	500	840	1	1	52860000	634	21.04	0.74	12	0.16	57.00	1615.00	2105	20240327	-43.04	1115	20250408	7.53	1399	-14.30	20250124	1115	7.53	20250408	2025	-40.79	20240527	1115	7.53	20250408	0.90	Y	065530	500	264 억	53782	N	N	N	N
9	20250408	090544	57	100.00	KOSDAQ	신저가	통신	N	N	N	N	N	1185	-20	5	-1.66	87412693	75036	92.30	1200	1240	1115	1566	844	1205	1164.94	0.21	3207	8552	1352	1278	1217	1143	1082	1248	1113	264	361	500	840	1	1	52860000	626	20.79	0.73	12	0.14	57.00	1615.00	2105	20240327	-43.71	1115	20250408	6.28	1399	-15.30	20250124	1115	6.28	20250408	2025	-41.48	20240527	1115	6.28	20250408	0.90	Y	065530	500	264 억	53439	N	N	N	N
10	20250407	160537	57	100.00	KOSDAQ	신저가	통신	N	N	N	N	N	1205	-48	5	-3.83	98824259	81298	275.65	1231	1291	1156	1628	878	1253	1215.61	0.19	-2279	-2255	1290	1271	1251	1232	1212	1281	1242	264	375	500	870	1	1	52860000	637	21.14	0.75	12	0.15	57.00	1615.00	2145	20240326	-43.82	1156	20250407	4.24	1399	-13.87	20250124	1156	4.24	20250407	2025	-40.49	20240527	1156	4.24	20250407	0.89	Y	065530	500	264 억	50232	N	N	N	N
11	20250407	150541	57	100.00	KOSDAQ	신저가	통신	N	N	N	N	N	1240	-13	5	-1.04	88081854	72581	246.10	1231	1291	1156	1628	878	1253	1213.57	0.19	-2231	-2257	1290	1271	1251	1232	1212	1281	1242	264	375	500	870	1	1	52860000	655	21.75	0.77	12	0.14	57.00	1615.00	2145	20240326	-42.19	1156	20250407	7.27	1399	-11.37	20250124	1156	7.27	20250407	2025	-38.77	20240527	1156	7.27	20250407	0.89	Y	065530	500	264 억	50280	N	N	N	N
12	20250407	140539	57	100.00	KOSDAQ	신저가	통신	N	N	N	N	N	1207	-46	5	-3.67	70582021	58317	197.73	1231	1291	1156	1628	878	1253	1210.32	0.20	-981	-401	1290	1271	1251	1232	1212	1281	1242	264	375	500	870	1	1	52860000	638	21.18	0.75	12	0.11	57.00	1615.00	2145	20240326	-43.73	1156	20250407	4.41	1399	-13.72	20250124	1156	4.41	20250407	2025	-40.40	20240527	1156	4.41	20250407	0.89	Y	065530	500	264 억	51530	N	N	N	N
13	20250407	130537	57	100.00	KOSDAQ	신저가	통신	N	N	N	N	N	1199	-54	5	-4.31	68543156	56617	191.97	1231	1291	1156	1628	878	1253	1210.65	0.20	-951	634	1290	1271	1251	1232	1212	1281	1242	264	375	500	870	1	1	52860000	634	21.04	0.74	12	0.11	57.00	1615.00	2145	20240326	-44.10	1156	20250407	3.72	1399	-14.30	20250124	1156	3.72	20250407	2025	-40.79	20240527	1156	3.72	20250407	0.89	Y	065530	500	264 억	51560	N	N	N	N
14	20250407	120538	57	100.00	KOSDAQ	신저가	통신	N	N	N	N	N	1209	-44	5	-3.51	66201300	54665	185.35	1231	1291	1156	1628	878	1253	1211.04	0.20	-710	875	1290	1271	1251	1232	1212	1281	1242	264	375	500	870	1	1	52860000	639	21.21	0.75	12	0.10	57.00	1615.00	2145	20240326	-43.64	1156	20250407	4.58	1399	-13.58	20250124	1156	4.58	20250407	2025	-40.30	20240527	1156	4.58	20250407	0.89	Y	065530	500	264 억	51801	N	N	N	N
15	20250407	110538	57	100.00	KOSDAQ	신저가	통신	N	N	N	N	N	1192	-61	5	-4.87	64556241	53297	180.71	1231	1291	1156	1628	878	1253	1211.25	0.20	-640	1081	1290	1271	1251	1232	1212	1281	1242	264	375	500	870	1	1	52860000	630	20.91	0.74	12	0.10	57.00	1615.00	2145	20240326	-44.43	1156	20250407	3.11	1399	-14.80	20250124	1156	3.11	20250407	2025	-41.14	20240527	1156	3.11	20250407	0.89	Y	065530	500	264 억	51871	N	N	N	N
16	20250407	100538	57	100.00	KOSDAQ	신저가	통신	N	N	N	N	N	1206	-47	5	-3.75	53657640	44142	149.67	1231	1291	1156	1628	878	1253	1215.57	0.20	-671	311	1290	1271	1251	1232	1212	1281	1242	264	375	500	870	1	1	52860000	637	21.16	0.75	12	0.08	57.00	1615.00	2145	20240326	-43.78	1156	20250407	4.33	1399	-13.80	20250124	1156	4.33	20250407	2025	-40.44	20240527	1156	4.33	20250407	0.89	Y	065530	500	264 억	51840	N	N	N	N
17	20250407	090538	57	100.00	KOSDAQ		통신	N	N	N	N	N	1230	-23	5	-1.84	5807434	4721	16.01	1231	1240	1220	1628	878	1253	1230.13	0.20	-101	267	1290	1271	1251	1232	1212	1281	1242	264	375	500	870	1	1	52860000	650	21.58	0.76	12	0.01	57.00	1615.00	2145	20240326	-42.66	1156	20241210	6.40	1399	-12.08	20250124	1220	0.82	20250407	2025	-39.26	20240527	1156	6.40	20241210	0.89	Y	065530	500	264 억	52410	N	N	N	N
18	20250404	160536	57	100.00	KOSDAQ		통신	N	N	N	N	N	1253	1	2	0.08	35793162	28695	359.95	1252	1270	1231	1627	877	1252	1247.37	0.20	-384	-563	1260	1255	1249	1244	1238	1258	1247	264	375	500	870	1	1	52860000	662	21.98	0.78	12	0.05	57.00	1615.00	2165	20240325	-42.12	1156	20241210	8.39	1399	-10.44	20250124	1231	1.79	20250404	2025	-38.12	20240527	1156	8.39	20241210	0.90	Y	065530	500	264 억	52511	N	N	N	N
19	20250404	150541	57	100.00	KOSDAQ		통신	N	N	N	N	N	1250	-2	5	-0.16	35525079	28481	357.26	1252	1270	1231	1627	877	1252	1247.33	0.20	-378	-557	1260	1255	1249	1244	1238	1258	1247	264	375	500	870	1	1	52860000	661	21.93	0.77	12	0.05	57.00	1615.00	2165	20240325	-42.26	1156	20241210	8.13	1399	-10.65	20250124	1231	1.54	20250404	2025	-38.27	20240527	1156	8.13	20241210	0.90	Y	065530	500	264 억	52517	N	N	N	N
20	20250404	140543	57	100.00	KOSDAQ		통신	N	N	N	N	N	1259	7	2	0.56	34985791	28052	351.88	1252	1270	1231	1627	877	1252	1247.18	0.20	-182	-548	1260	1255	1249	1244	1238	1258	1247	264	375	500	870	1	1	52860000	666	22.09	0.78	12	0.05	57.00	1615.00	2165	20240325	-41.85	1156	20241210	8.91	1399	-10.01	20250124	1231	2.27	20250404	2025	-37.83	20240527	1156	8.91	20241210	0.90	Y	065530	500	264 억	52713	N	N	N	N
21	20250404	130543	57	100.00	KOSDAQ		통신	N	N	N	N	N	1260	8	2	0.64	28097747	22484	282.04	1252	1270	1231	1627	877	1252	1249.68	0.20	-1286	-1465	1260	1255	1249	1244	1238	1258	1247	264	375	500	870	1	1	52860000	666	22.11	0.78	12	0.04	57.00	1615.00	2165	20240325	-41.80	1156	20241210	9.00	1399	-9.94	20250124	1231	2.36	20250404	2025	-37.78	20240527	1156	9.00	20241210	0.90	Y	065530	500	264 억	51609	N	N	N	N
22	20250404	120537	57	100.00	KOSDAQ		통신	N	N	N	N	N	1259	7	2	0.56	14530426	11611	145.65	1252	1270	1240	1627	877	1252	1251.44	0.20	-920	-1100	1260	1255	1249	1244	1238	1258	1247	264	375	500	870	1	1	52860000	666	22.09	0.78	12	0.02	57.00	1615.00	2165	20240325	-41.85	1156	20241210	8.91	1399	-10.01	20250124	1231	2.27	20250331	2025	-37.83	20240527	1156	8.91	20241210	0.90	Y	065530	500	264 억	51975	N	N	N	N
23	20250404	110540	57	100.00	KOSDAQ		통신	N	N	N	N	N	1252	0	3	0.00	8566484	6881	86.31	1252	1261	1240	1627	877	1252	1244.95	0.20	-483	-661	1260	1255	1249	1244	1238	1258	1247	264	375	500	870	1	1	52860000	662	21.96	0.78	12	0.01	57.00	1615.00	2165	20240325	-42.17	1156	20241210	8.30	1399	-10.51	20250124	1231	1.71	20250331	2025	-38.17	20240527	1156	8.30	20241210	0.90	Y	065530	500	264 억	52412	N	N	N	N
24	20250404	100540	57	100.00	KOSDAQ		통신	N	N	N	N	N	1252	0	3	0.00	2559438	2059	25.83	1252	1252	1242	1627	877	1252	1243.05	0.20	16	-162	1260	1255	1249	1244	1238	1258	1247	264	375	500	870	1	1	52860000	662	21.96	0.78	12	0.00	57.00	1615.00	2165	20240325	-42.17	1156	20241210	8.30	1399	-10.51	20250124	1231	1.71	20250331	2025	-38.17	20240527	1156	8.30	20241210	0.90	Y	065530	500	264 억	52911	N	N	N	N
25	20250404	090542	57	100.00	KOSDAQ		통신	N	N	N	N	N	1252	0	3	0.00	40064	32	0.40	1252	1252	1252	1627	877	1252	1252.00	0.20	91	0	1260	1255	1249	1244	1238	1258	1247	264	375	500	870	1	1	52860000	662	21.96	0.78	12	0.00	57.00	1615.00	2165	20240325	-42.17	1156	20241210	8.30	1399	-10.51	20250124	1231	1.71	20250331	2025	-38.17	20240527	1156	8.30	20241210	0.90	Y	065530	500	264 억	52986	N	N	N	N
26	20250403	160531	57	100.00	KOSDAQ		통신	N	N	N	N	N	1252	1	2	0.08	9964920	7972	41.00	1251	1254	1243	1626	876	1251	1249.99	0.20	-489	-489	1281	1266	1258	1243	1235	1262	1239	264	375	500	870	1	1	52860000	662	21.96	0.78	12	0.02	57.00	1615.00	2315	20240322	-45.92	1156	20241210	8.30	1399	-10.51	20250124	1231	1.71	20250331	2025	-38.17	20240527	1156	8.30	20241210	0.89	Y	065530	500	264 억	52895	N	N	N	N
27	20250403	150536	57	100.00	KOSDAQ		통신	N	N	N	N	N	1253	2	2	0.16	9767104	7814	40.19	1251	1254	1243	1626	876	1251	1249.95	0.20	-489	-489	1281	1266	1258	1243	1235	1262	1239	264	375	500	870	1	1	52860000	662	21.98	0.78	12	0.01	57.00	1615.00	2315	20240322	-45.87	1156	20241210	8.39	1399	-10.44	20250124	1231	1.79	20250331	2025	-38.12	20240527	1156	8.39	20241210	0.89	Y	065530	500	264 억	52895	N	N	N	N
28	20250403	140536	57	100.00	KOSDAQ		통신	N	N	N	N	N	1247	-4	5	-0.32	4975793	3983	20.49	1251	1254	1243	1626	876	1251	1249.26	0.20	-423	-423	1281	1266	1258	1243	1235	1262	1239	264	375	500	870	1	1	52860000	659	21.88	0.77	12	0.01	57.00	1615.00	2315	20240322	-46.13	1156	20241210	7.87	1399	-10.86	20250124	1231	1.30	20250331	2025	-38.42	20240527	1156	7.87	20241210	0.89	Y	065530	500	264 억	52961	N	N	N	N
29	20250403	130535	57	100.00	KOSDAQ		통신	N	N	N	N	N	1250	-1	5	-0.08	2331933	1869	9.61	1251	1253	1243	1626	876	1251	1247.69	0.20	-454	-463	1281	1266	1258	1243	1235	1262	1239	264	375	500	870	1	1	52860000	661	21.93	0.77	12	0.00	57.00	1615.00	2315	20240322	-46.00	1156	20241210	8.13	1399	-10.65	20250124	1231	1.54	20250331	2025	-38.27	20240527	1156	8.13	20241210	0.89	Y	065530	500	264 억	52930	N	N	N	N
30	20250403	120535	57	100.00	KOSDAQ		통신	N	N	N	N	N	1253	2	2	0.16	2284366	1831	9.42	1251	1253	1243	1626	876	1251	1247.61	0.20	-463	-463	1281	1266	1258	1243	1235	1262	1239	264	375	500	870	1	1	52860000	662	21.98	0.78	12	0.00	57.00	1615.00	2315	20240322	-45.87	1156	20241210	8.39	1399	-10.44	20250124	1231	1.79	20250331	2025	-38.12	20240527	1156	8.39	20241210	0.89	Y	065530	500	264 억	52921	N	N	N	N
31	20250403	110535	57	100.00	KOSDAQ		통신	N	N	N	N	N	1253	2	2	0.16	2056499	1649	8.48	1251	1253	1243	1626	876	1251	1247.12	0.20	-443	-466	1281	1266	1258	1243	1235	1262	1239	264	375	500	870	1	1	52860000	662	21.98	0.78	12	0.00	57.00	1615.00	2315	20240322	-45.87	1156	20241210	8.39	1399	-10.44	20250124	1231	1.79	20250331	2025	-38.12	20240527	1156	8.39	20241210	0.89	Y	065530	500	264 억	52941	N	N	N	N
32	20250403	100536	57	100.00	KOSDAQ		통신	N	N	N	N	N	1253	2	2	0.16	987702	793	4.08	1251	1253	1243	1626	876	1251	1245.53	0.20	-467	-467	1281	1266	1258	1243	1235	1262	1239	264	375	500	870	1	1	52860000	662	21.98	0.78	12	0.00	57.00	1615.00	2315	20240322	-45.87	1156	20241210	8.39	1399	-10.44	20250124	1231	1.79	20250331	2025	-38.12	20240527	1156	8.39	20241210	0.89	Y	065530	500	264 억	52917	N	N	N	N
33	20250403	090538	57	100.00	KOSDAQ		통신	N	N	N	N	N	1243	-8	5	-0.64	700263	563	2.90	1251	1251	1243	1626	876	1251	1243.81	0.20	-553	-553	1281	1266	1258	1243	1235	1262	1239	264	375	500	870	1	1	52860000	657	21.81	0.77	12	0.00	57.00	1615.00	2315	20240322	-46.31	1156	20241210	7.53	1399	-11.15	20250124	1231	0.97	20250331	2025	-38.62	20240527	1156	7.53	20241210	0.89	Y	065530	500	264 억	52831	N	N	N	N
34	20250402	160525	57	100.00	KOSDAQ		통신	N	N	N	N	N	1251	-23	5	-1.81	24391730	19417	74.60	1270	1273	1250	1656	892	1274	1256.21	0.21	-976	-975	1333	1303	1270	1240	1207	1318	1255	264	382	500	890	1	1	52860000	661	21.95	0.77	12	0.04	57.00	1615.00	2315	20240322	-45.96	1156	20241210	8.22	1399	-10.58	20250124	1231	1.62	20250331	2050	-38.98	20240402	1156	8.22	20241210	0.89	Y	065530	500	264 억	53384	N	N	N	N
35	20250402	150525	57	100.00	KOSDAQ		통신	N	N	N	N	N	1269	-5	5	-0.39	23444999	18663	71.71	1270	1270	1250	1656	892	1274	1256.23	0.21	-964	-963	1333	1303	1270	1240	1207	1318	1255	264	382	500	890	1	1	52860000	671	22.26	0.79	12	0.04	57.00	1615.00	2315	20240322	-45.18	1156	20241210	9.78	1399	-9.29	20250124	1231	3.09	20250331	2050	-38.10	20240402	1156	9.78	20241210	0.89	Y	065530	500	264 억	53396	N	N	N	N
36	20250402	140525	57	100.00	KOSDAQ		통신	N	N	N	N	N	1251	-23	5	-1.81	15677152	12483	47.96	1270	1270	1251	1656	892	1274	1255.88	0.21	-541	-540	1333	1303	1270	1240	1207	1318	1255	264	382	500	890	1	1	52860000	661	21.95	0.77	12	0.02	57.00	1615.00	2315	20240322	-45.96	1156	20241210	8.22	1399	-10.58	20250124	1231	1.62	20250331	2050	-38.98	20240402	1156	8.22	20241210	0.89	Y	065530	500	264 억	53819	N	N	N	N
37	20250402	130526	57	100.00	KOSDAQ		통신	N	N	N	N	N	1252	-22	5	-1.73	9718530	7724	29.68	1270	1270	1252	1656	892	1274	1258.23	0.21	-313	-312	1333	1303	1270	1240	1207	1318	1255	264	382	500	890	1	1	52860000	662	21.96	0.78	12	0.01	57.00	1615.00	2315	20240322	-45.92	1156	20241210	8.30	1399	-10.51	20250124	1231	1.71	20250331	2050	-38.93	20240402	1156	8.30	20241210	0.89	Y	065530	500	264 억	54047	N	N	N	N
38	20250402	120527	57	100.00	KOSDAQ		통신	N	N	N	N	N	1253	-21	5	-1.65	8968576	7125	27.38	1270	1270	1253	1656	892	1274	1258.75	0.21	-313	-312	1333	1303	1270	1240	1207	1318	1255	264	382	500	890	1	1	52860000	662	21.98	0.78	12	0.01	57.00	1615.00	2315	20240322	-45.87	1156	20241210	8.39	1399	-10.44	20250124	1231	1.79	20250331	2050	-38.88	20240402	1156	8.39	20241210	0.89	Y	065530	500	264 억	54047	N	N	N	N
39	20250402	110524	57	100.00	KOSDAQ		통신	N	N	N	N	N	1254	-20	5	-1.57	6733974	5342	20.52	1270	1270	1254	1656	892	1274	1260.57	0.21	-285	-284	1333	1303	1270	1240	1207	1318	1255	264	382	500	890	1	1	52860000	663	22.00	0.78	12	0.01	57.00	1615.00	2315	20240322	-45.83	1156	20241210	8.48	1399	-10.36	20250124	1231	1.87	20250331	2050	-38.83	20240402	1156	8.48	20241210	0.89	Y	065530	500	264 억	54075	N	N	N	N
40	20250402	100524	57	100.00	KOSDAQ		통신	N	N	N	N	N	1268	-6	5	-0.47	3317413	2626	10.09	1270	1270	1260	1656	892	1274	1263.30	0.21	-277	-276	1333	1303	1270	1240	1207	1318	1255	264	382	500	890	1	1	52860000	670	22.25	0.79	12	0.00	57.00	1615.00	2315	20240322	-45.23	1156	20241210	9.69	1399	-9.36	20250124	1231	3.01	20250331	2050	-38.15	20240402	1156	9.69	20241210	0.89	Y	065530	500	264 억	54083	N	N	N	N
41	20250402	090530	57	100.00	KOSDAQ		통신	N	N	N	N	N	1262	-12	5	-0.94	779560	617	2.37	1270	1270	1262	1656	892	1274	1263.47	0.21	0	0	1333	1303	1270	1240	1207	1318	1255	264	382	500	890	1	1	52860000	667	22.14	0.78	12	0.00	57.00	1615.00	2315	20240322	-45.49	1156	20241210	9.17	1399	-9.79	20250124	1231	2.52	20250331	2050	-38.44	20240402	1156	9.17	20241210	0.89	Y	065530	500	264 억	54360	N	N	N	N
42	20250401	160529	57	100.00	KOSDAQ		통신	N	N	N	N	N	1274	20	2	1.59	30077530	23799	55.28	1240	1300	1237	1630	878	1254	1263.58	0.21	439	437	1282	1267	1249	1234	1216	1270	1237	264	376	500	870	1	1	52860000	673	22.35	0.79	12	0.05	57.00	1615.00	2315	20240322	-44.97	1156	20241210	10.21	1399	-8.93	20250124	1231	3.49	20250331	2060	-38.16	20240401	1156	10.21	20241210	0.92	Y	065530	500	264 억	54360	N	N	N	N
43	20250401	150528	57	100.00	KOSDAQ		통신	N	N	N	N	N	1274	20	2	1.59	27658204	21900	50.87	1240	1300	1237	1630	878	1254	1262.93	0.21	455	453	1282	1267	1249	1234	1216	1270	1237	264	376	500	870	1	1	52860000	673	22.35	0.79	12	0.04	57.00	1615.00	2315	20240322	-44.97	1156	20241210	10.21	1399	-8.93	20250124	1231	3.49	20250331	2060	-38.16	20240401	1156	10.21	20241210	0.92	Y	065530	500	264 억	54376	N	N	N	N
44	20250401	140528	57	100.00	KOSDAQ		통신	N	N	N	N	N	1274	20	2	1.59	27466033	21749	50.52	1240	1300	1237	1630	878	1254	1262.86	0.21	455	453	1282	1267	1249	1234	1216	1270	1237	264	376	500	870	1	1	52860000	673	22.35	0.79	12	0.04	57.00	1615.00	2315	20240322	-44.97	1156	20241210	10.21	1399	-8.93	20250124	1231	3.49	20250331	2060	-38.16	20240401	1156	10.21	20241210	0.92	Y	065530	500	264 억	54376	N	N	N	N
45	20250401	130529	57	100.00	KOSDAQ		통신	N	N	N	N	N	1272	18	2	1.44	26308142	20836	48.40	1240	1300	1237	1630	878	1254	1262.63	0.21	401	399	1282	1267	1249	1234	1216	1270	1237	264	376	500	870	1	1	52860000	672	22.32	0.79	12	0.04	57.00	1615.00	2315	20240322	-45.05	1156	20241210	10.03	1399	-9.08	20250124	1231	3.33	20250331	2060	-38.25	20240401	1156	10.03	20241210	0.92	Y	065530	500	264 억	54322	N	N	N	N
46	20250401	120530	57	100.00	KOSDAQ		통신	N	N	N	N	N	1261	7	2	0.56	21220178	16812	39.05	1240	1300	1237	1630	878	1254	1262.20	0.21	332	306	1282	1267	1249	1234	1216	1270	1237	264	376	500	870	1	1	52860000	667	22.12	0.78	12	0.03	57.00	1615.00	2315	20240322	-45.53	1156	20241210	9.08	1399	-9.86	20250124	1231	2.44	20250331	2060	-38.79	20240401	1156	9.08	20241210	0.92	Y	065530	500	264 억	54253	N	N	N	N
47	20250401	110526	57	100.00	KOSDAQ		통신	N	N	N	N	N	1259	5	2	0.40	20562931	16292	37.85	1240	1300	1237	1630	878	1254	1262.15	0.21	534	292	1282	1267	1249	1234	1216	1270	1237	264	376	500	870	1	1	52860000	666	22.09	0.78	12	0.03	57.00	1615.00	2315	20240322	-45.62	1156	20241210	8.91	1399	-10.01	20250124	1231	2.27	20250331	2060	-38.88	20240401	1156	8.91	20241210	0.92	Y	065530	500	264 억	54455	N	N	N	N
48	20250401	100521	57	100.00	KOSDAQ		통신	N	N	N	N	N	1257	3	2	0.24	19094928	15124	35.13	1240	1300	1237	1630	878	1254	1262.56	0.21	288	286	1282	1267	1249	1234	1216	1270	1237	264	376	500	870	1	1	52860000	664	22.05	0.78	12	0.03	57.00	1615.00	2315	20240322	-45.70	1156	20241210	8.74	1399	-10.15	20250124	1231	2.11	20250331	2060	-38.98	20240401	1156	8.74	20241210	0.92	Y	065530	500	264 억	54209	N	N	N	N
49	20250401	090522	57	100.00	KOSDAQ		통신	N	N	N	N	N	1300	46	2	3.67	16008928	12673	29.44	1240	1300	1237	1630	878	1254	1263.23	0.21	85	83	1282	1267	1249	1234	1216	1270	1237	264	376	500	870	1	1	52860000	687	22.81	0.80	12	0.02	57.00	1615.00	2315	20240322	-43.84	1156	20241210	12.46	1399	-7.08	20250124	1231	5.61	20250331	2060	-36.89	20240401	1156	12.46	20241210	0.92	Y	065530	500	264 억	54006	N	N	N	N

21 KiB Raw Blame History

21 KiB

Raw Blame History