KissMeData/069920/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	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	investmentCareful	marketWarningCode	shortOverheated
2	20250408	160556	57	100.00	KOSDAQ	유통	N	N	N	N	N	1466	338	1	29.96	4788053997	3293166	251.29	1465	1466	1319	1466	790	1128	1453.94	0.28	53746	1258	1193	1147	1082	1036	1170	1059	176	338	500	670	1	1	35194116	516	-2.48	0.89	12	9.36	-592.00	1650.00	3190	20240611	-54.04	600	20250313	144.33	1601	-8.43	20250320	600	144.33	20250313	3190	-54.04	20240611	600	144.33	20250313	0.00	Y	069920	500	175 억	98826	N	N	N	00	N
3	20250408	150600	57	100.00	KOSDAQ	유통	N	N	N	N	N	1466	338	1	29.96	4781020129	3288368	250.92	1465	1466	1319	1466	790	1128	1453.92	0.28	58432	1258	1193	1147	1082	1036	1170	1059	176	338	500	670	1	1	35194116	516	-2.48	0.89	12	9.34	-592.00	1650.00	3190	20240611	-54.04	600	20250313	144.33	1601	-8.43	20250320	600	144.33	20250313	3190	-54.04	20240611	600	144.33	20250313	0.00	Y	069920	500	175 억	98826	N	N	N	00	N
4	20250408	140559	57	100.00	KOSDAQ	유통	N	N	N	N	N	1466	338	1	29.96	4778794741	3286850	250.81	1465	1466	1319	1466	790	1128	1453.91	0.28	58432	1258	1193	1147	1082	1036	1170	1059	176	338	500	670	1	1	35194116	516	-2.48	0.89	12	9.34	-592.00	1650.00	3190	20240611	-54.04	600	20250313	144.33	1601	-8.43	20250320	600	144.33	20250313	3190	-54.04	20240611	600	144.33	20250313	0.00	Y	069920	500	175 억	98826	N	N	N	00	N
5	20250408	130558	57	100.00	KOSDAQ	유통	N	N	N	N	N	1466	338	1	29.96	4774443653	3283882	250.58	1465	1466	1319	1466	790	1128	1453.90	0.28	58432	1258	1193	1147	1082	1036	1170	1059	176	338	500	670	1	1	35194116	516	-2.48	0.89	12	9.33	-592.00	1650.00	3190	20240611	-54.04	600	20250313	144.33	1601	-8.43	20250320	600	144.33	20250313	3190	-54.04	20240611	600	144.33	20250313	0.00	Y	069920	500	175 억	98826	N	N	N	00	N
6	20250408	120559	57	100.00	KOSDAQ	유통	N	N	N	N	N	1466	338	1	29.96	4769328779	3280393	250.31	1465	1466	1319	1466	790	1128	1453.89	0.28	58432	1258	1193	1147	1082	1036	1170	1059	176	338	500	670	1	1	35194116	516	-2.48	0.89	12	9.32	-592.00	1650.00	3190	20240611	-54.04	600	20250313	144.33	1601	-8.43	20250320	600	144.33	20250313	3190	-54.04	20240611	600	144.33	20250313	0.00	Y	069920	500	175 억	98826	N	N	N	00	N
7	20250408	110558	57	100.00	KOSDAQ	유통	N	N	N	N	N	1466	338	1	29.96	4709156809	3239348	247.18	1465	1466	1319	1466	790	1128	1453.74	0.28	58432	1258	1193	1147	1082	1036	1170	1059	176	338	500	670	1	1	35194116	516	-2.48	0.89	12	9.20	-592.00	1650.00	3190	20240611	-54.04	600	20250313	144.33	1601	-8.43	20250320	600	144.33	20250313	3190	-54.04	20240611	600	144.33	20250313	0.00	Y	069920	500	175 억	98826	N	N	N	00	N
8	20250408	100559	57	100.00	KOSDAQ	유통	N	N	N	N	N	1466	338	1	29.96	3747496009	2581164	196.96	1465	1466	1319	1466	790	1128	1451.86	0.28	29612	1258	1193	1147	1082	1036	1170	1059	176	338	500	670	1	1	35194116	516	-2.48	0.89	12	7.33	-592.00	1650.00	3190	20240611	-54.04	600	20250313	144.33	1601	-8.43	20250320	600	144.33	20250313	3190	-54.04	20240611	600	144.33	20250313	0.00	Y	069920	500	175 억	98826	N	N	N	00	N
9	20250408	090601	57	100.00	KOSDAQ	유통	N	N	N	N	N	1410	282	2	25.00	640562993	446344	34.06	1465	1465	1319	1466	790	1128	1435.13	0.28	-31408	1258	1193	1147	1082	1036	1170	1059	176	338	500	670	1	1	35194116	496	-2.38	0.85	12	1.27	-592.00	1650.00	3190	20240611	-55.80	600	20250313	135.00	1601	-11.93	20250320	600	135.00	20250313	3190	-55.80	20240611	600	135.00	20250313	0.00	Y	069920	500	175 억	98826	N	N	N	00	N
10	20250407	160553	54	100.00	KOSDAQ	유통	N	N	N	N	N	1128	-1	5	-0.09	1402590599	1222214	179.26	1209	1212	1101	1467	791	1129	1147.58	0.02	93982	1229	1178	1113	1062	997	1146	1030	176	338	500	670	1	1	35194116	397	-1.91	0.68	12	3.47	-592.00	1650.00	3190	20240611	-64.64	600	20250313	88.00	1601	-29.54	20250320	600	88.00	20250313	3190	-64.64	20240611	600	88.00	20250313	0.00	Y	069920	500	175 억	5876	N	N	N	01	N
11	20250407	150557	54	100.00	KOSDAQ	유통	N	N	N	N	N	1170	41	2	3.63	1226200442	1065829	156.33	1209	1212	1101	1467	791	1129	1150.47	0.02	76589	1229	1178	1113	1062	997	1146	1030	176	338	500	670	1	1	35194116	412	-1.98	0.71	12	3.03	-592.00	1650.00	3190	20240611	-63.32	600	20250313	95.00	1601	-26.92	20250320	600	95.00	20250313	3190	-63.32	20240611	600	95.00	20250313	0.00	Y	069920	500	175 억	5876	N	N	N	01	N
12	20250407	140555	54	100.00	KOSDAQ	유통	N	N	N	N	N	1150	21	2	1.86	753771091	652426	95.69	1209	1212	1125	1467	791	1129	1155.34	0.02	72803	1229	1178	1113	1062	997	1146	1030	176	338	500	670	1	1	35194116	405	-1.94	0.70	12	1.85	-592.00	1650.00	3190	20240611	-63.95	600	20250313	91.67	1601	-28.17	20250320	600	91.67	20250313	3190	-63.95	20240611	600	91.67	20250313	0.00	Y	069920	500	175 억	5876	N	N	N	01	N
13	20250407	130553	54	100.00	KOSDAQ	유통	N	N	N	N	N	1180	51	2	4.52	687861135	595577	87.35	1209	1212	1125	1467	791	1129	1154.95	0.02	80666	1229	1178	1113	1062	997	1146	1030	176	338	500	670	1	1	35194116	415	-1.99	0.72	12	1.69	-592.00	1650.00	3190	20240611	-63.01	600	20250313	96.67	1601	-26.30	20250320	600	96.67	20250313	3190	-63.01	20240611	600	96.67	20250313	0.00	Y	069920	500	175 억	5876	N	N	N	01	N
14	20250407	120554	54	100.00	KOSDAQ	유통	N	N	N	N	N	1170	41	2	3.63	636987386	552129	80.98	1209	1212	1125	1467	791	1129	1153.69	0.02	84341	1229	1178	1113	1062	997	1146	1030	176	338	500	670	1	1	35194116	412	-1.98	0.71	12	1.57	-592.00	1650.00	3190	20240611	-63.32	600	20250313	95.00	1601	-26.92	20250320	600	95.00	20250313	3190	-63.32	20240611	600	95.00	20250313	0.00	Y	069920	500	175 억	5876	N	N	N	01	N
15	20250407	110554	54	100.00	KOSDAQ	유통	N	N	N	N	N	1136	7	2	0.62	501578339	436107	63.96	1209	1212	1125	1467	791	1129	1150.13	0.02	83142	1229	1178	1113	1062	997	1146	1030	176	338	500	670	1	1	35194116	400	-1.92	0.69	12	1.24	-592.00	1650.00	3190	20240611	-64.39	600	20250313	89.33	1601	-29.04	20250320	600	89.33	20250313	3190	-64.39	20240611	600	89.33	20250313	0.00	Y	069920	500	175 억	5876	N	N	N	01	N
16	20250407	100554	54	100.00	KOSDAQ	유통	N	N	N	N	N	1133	4	2	0.35	359857355	310931	45.60	1209	1212	1125	1467	791	1129	1157.35	0.02	17488	1229	1178	1113	1062	997	1146	1030	176	338	500	670	1	1	35194116	399	-1.91	0.69	12	0.88	-592.00	1650.00	3190	20240611	-64.48	600	20250313	88.83	1601	-29.23	20250320	600	88.83	20250313	3190	-64.48	20240611	600	88.83	20250313	0.00	Y	069920	500	175 억	5876	N	N	N	01	N
17	20250407	090555	54	100.00	KOSDAQ	유통	N	N	N	N	N	1185	56	2	4.96	183815282	156967	23.02	1209	1212	1138	1467	791	1129	1171.04	0.02	16408	1229	1178	1113	1062	997	1146	1030	176	338	500	670	1	1	35194116	417	-2.00	0.72	12	0.45	-592.00	1650.00	3190	20240611	-62.85	600	20250313	97.50	1601	-25.98	20250320	600	97.50	20250313	3190	-62.85	20240611	600	97.50	20250313	0.00	Y	069920	500	175 억	5876	N	N	N	01	N
18	20250404	160552	54	100.00	KOSDAQ	유통	N	N	N	N	N	1129	-42	5	-3.59	754664211	681638	38.96	1164	1164	1048	1522	820	1171	1107.13	0.08	-21752	1354	1262	1193	1101	1032	1228	1067	176	351	500	700	1	1	35194116	397	-1.91	0.68	12	1.94	-592.00	1650.00	3190	20240611	-64.61	600	20250313	88.17	1601	-29.48	20250320	600	88.17	20250313	3190	-64.61	20240611	600	88.17	20250313	0.00	Y	069920	500	175 억	27624	N	N	N	01	N
19	20250404	150558	54	100.00	KOSDAQ	유통	N	N	N	N	N	1118	-53	5	-4.53	692319677	626565	35.81	1164	1164	1048	1522	820	1171	1104.94	0.08	-20927	1354	1262	1193	1101	1032	1228	1067	176	351	500	700	1	1	35194116	393	-1.89	0.68	12	1.78	-592.00	1650.00	3190	20240611	-64.95	600	20250313	86.33	1601	-30.17	20250320	600	86.33	20250313	3190	-64.95	20240611	600	86.33	20250313	0.00	Y	069920	500	175 억	27624	N	N	N	01	N
20	20250404	140559	54	100.00	KOSDAQ	유통	N	N	N	N	N	1072	-99	5	-8.45	538160295	485598	27.75	1164	1164	1050	1522	820	1171	1108.24	0.08	-23124	1354	1262	1193	1101	1032	1228	1067	176	351	500	700	1	1	35194116	377	-1.81	0.65	12	1.38	-592.00	1650.00	3190	20240611	-66.39	600	20250313	78.67	1601	-33.04	20250320	600	78.67	20250313	3190	-66.39	20240611	600	78.67	20250313	0.00	Y	069920	500	175 억	27624	N	N	N	01	N
21	20250404	130559	54	100.00	KOSDAQ	유통	N	N	N	N	N	1095	-76	5	-6.49	505833203	455593	26.04	1164	1164	1077	1522	820	1171	1110.27	0.08	-19191	1354	1262	1193	1101	1032	1228	1067	176	351	500	700	1	1	35194116	385	-1.85	0.66	12	1.29	-592.00	1650.00	3190	20240611	-65.67	600	20250313	82.50	1601	-31.61	20250320	600	82.50	20250313	3190	-65.67	20240611	600	82.50	20250313	0.00	Y	069920	500	175 억	27624	N	N	N	01	N
22	20250404	120553	54	100.00	KOSDAQ	유통	N	N	N	N	N	1090	-81	5	-6.92	425300704	381931	21.83	1164	1164	1090	1522	820	1171	1113.55	0.08	-19417	1354	1262	1193	1101	1032	1228	1067	176	351	500	700	1	1	35194116	384	-1.84	0.66	12	1.09	-592.00	1650.00	3190	20240611	-65.83	600	20250313	81.67	1601	-31.92	20250320	600	81.67	20250313	3190	-65.83	20240611	600	81.67	20250313	0.00	Y	069920	500	175 억	27624	N	N	N	01	N
23	20250404	110556	54	100.00	KOSDAQ	유통	N	N	N	N	N	1112	-59	5	-5.04	272894888	243336	13.91	1164	1164	1101	1522	820	1171	1121.47	0.08	-8248	1354	1262	1193	1101	1032	1228	1067	176	351	500	700	1	1	35194116	391	-1.88	0.67	12	0.69	-592.00	1650.00	3190	20240611	-65.14	600	20250313	85.33	1601	-30.54	20250320	600	85.33	20250313	3190	-65.14	20240611	600	85.33	20250313	0.00	Y	069920	500	175 억	27624	N	N	N	01	N
24	20250404	100556	54	100.00	KOSDAQ	유통	N	N	N	N	N	1116	-55	5	-4.70	234460083	208792	11.93	1164	1164	1101	1522	820	1171	1122.93	0.08	-4467	1354	1262	1193	1101	1032	1228	1067	176	351	500	700	1	1	35194116	393	-1.89	0.68	12	0.59	-592.00	1650.00	3190	20240611	-65.02	600	20250313	86.00	1601	-30.29	20250320	600	86.00	20250313	3190	-65.02	20240611	600	86.00	20250313	0.00	Y	069920	500	175 억	27624	N	N	N	01	N
25	20250404	090559	54	100.00	KOSDAQ	유통	N	N	N	N	N	1130	-41	5	-3.50	58778584	51529	2.94	1164	1164	1125	1522	820	1171	1140.69	0.08	-5705	1354	1262	1193	1101	1032	1228	1067	176	351	500	700	1	1	35194116	398	-1.91	0.68	12	0.15	-592.00	1650.00	3190	20240611	-64.58	600	20250313	88.33	1601	-29.42	20250320	600	88.33	20250313	3190	-64.58	20240611	600	88.33	20250313	0.00	Y	069920	500	175 억	27624	N	N	N	01	N
26	20250403	160547	54	100.00	KOSDAQ	유통	N	N	N	N	N	1171	15	2	1.30	2058833844	1742085	111.75	1173	1285	1124	1502	810	1156	1181.90	0.11	-11121	1356	1256	1199	1099	1042	1227	1070	176	346	500	690	1	1	35194116	412	-1.98	0.71	12	4.95	-592.00	1650.00	3190	20240611	-63.29	600	20250313	95.17	1601	-26.86	20250320	600	95.17	20250313	3190	-63.29	20240611	600	95.17	20250313	0.01	Y	069920	500	175 억	37446	N	N	N	01	N
27	20250403	150552	54	100.00	KOSDAQ	유통	N	N	N	N	N	1156	0	3	0.00	1896241305	1601899	102.76	1173	1285	1124	1502	810	1156	1183.81	0.11	-23461	1356	1256	1199	1099	1042	1227	1070	176	346	500	690	1	1	35194116	407	-1.95	0.70	12	4.55	-592.00	1650.00	3190	20240611	-63.76	600	20250313	92.67	1601	-27.80	20250320	600	92.67	20250313	3190	-63.76	20240611	600	92.67	20250313	0.01	Y	069920	500	175 억	37446	N	N	N	01	N
28	20250403	140552	54	100.00	KOSDAQ	유통	N	N	N	N	N	1171	15	2	1.30	1649340994	1387886	89.03	1173	1285	1124	1502	810	1156	1188.47	0.11	-6155	1356	1256	1199	1099	1042	1227	1070	176	346	500	690	1	1	35194116	412	-1.98	0.71	12	3.94	-592.00	1650.00	3190	20240611	-63.29	600	20250313	95.17	1601	-26.86	20250320	600	95.17	20250313	3190	-63.29	20240611	600	95.17	20250313	0.01	Y	069920	500	175 억	37446	N	N	N	01	N
29	20250403	130551	54	100.00	KOSDAQ	유통	N	N	N	N	N	1141	-15	5	-1.30	1361420900	1141309	73.21	1173	1285	1124	1502	810	1156	1192.98	0.11	-25582	1356	1256	1199	1099	1042	1227	1070	176	346	500	690	1	1	35194116	402	-1.93	0.69	12	3.24	-592.00	1650.00	3190	20240611	-64.23	600	20250313	90.17	1601	-28.73	20250320	600	90.17	20250313	3190	-64.23	20240611	600	90.17	20250313	0.01	Y	069920	500	175 억	37446	N	N	N	01	N
30	20250403	120550	54	100.00	KOSDAQ	유통	N	N	N	N	N	1160	4	2	0.35	1240687275	1036148	66.47	1173	1285	1124	1502	810	1156	1197.56	0.11	-23409	1356	1256	1199	1099	1042	1227	1070	176	346	500	690	1	1	35194116	408	-1.96	0.70	12	2.94	-592.00	1650.00	3190	20240611	-63.64	600	20250313	93.33	1601	-27.55	20250320	600	93.33	20250313	3190	-63.64	20240611	600	93.33	20250313	0.01	Y	069920	500	175 억	37446	N	N	N	01	N
31	20250403	110552	54	100.00	KOSDAQ	유통	N	N	N	N	N	1167	11	2	0.95	1156801558	963500	61.81	1173	1285	1124	1502	810	1156	1200.80	0.11	-11211	1356	1256	1199	1099	1042	1227	1070	176	346	500	690	1	1	35194116	411	-1.97	0.71	12	2.74	-592.00	1650.00	3190	20240611	-63.42	600	20250313	94.50	1601	-27.11	20250320	600	94.50	20250313	3190	-63.42	20240611	600	94.50	20250313	0.01	Y	069920	500	175 억	37446	N	N	N	01	N
32	20250403	100552	54	100.00	KOSDAQ	유통	N	N	N	N	N	1137	-19	5	-1.64	1014031882	838832	53.81	1173	1285	1136	1502	810	1156	1209.10	0.11	-21619	1356	1256	1199	1099	1042	1227	1070	176	346	500	690	1	1	35194116	400	-1.92	0.69	12	2.38	-592.00	1650.00	3190	20240611	-64.36	600	20250313	89.50	1601	-28.98	20250320	600	89.50	20250313	3190	-64.36	20240611	600	89.50	20250313	0.01	Y	069920	500	175 억	37446	N	N	N	01	N
33	20250403	090554	54	100.00	KOSDAQ	유통	N	N	N	N	N	1244	88	2	7.61	364326425	291222	18.68	1173	1285	1173	1502	810	1156	1252.29	0.11	7391	1356	1256	1199	1099	1042	1227	1070	176	346	500	690	1	1	35194116	438	-2.10	0.75	12	0.83	-592.00	1650.00	3190	20240611	-61.00	600	20250313	107.33	1601	-22.30	20250320	600	107.33	20250313	3190	-61.00	20240611	600	107.33	20250313	0.01	Y	069920	500	175 억	37446	N	N	N	01	N
34	20250402	160540	54	100.00	KOSDAQ	유통	N	N	N	N	N	1156	-39	5	-3.26	1869590293	1542976	58.10	1215	1299	1142	1553	837	1195	1211.69	0.04	23931	1411	1302	1211	1102	1011	1257	1057	176	358	500	710	1	1	35194116	407	-1.95	0.70	12	4.38	-592.00	1650.00	3190	20240611	-63.76	600	20250313	92.67	1601	-27.80	20250320	600	92.67	20250313	3190	-63.76	20240611	600	92.67	20250313	0.01	Y	069920	500	175 억	15205	N	N	N	01	N
35	20250402	150540	54	100.00	KOSDAQ	유통	N	N	N	N	N	1179	-16	5	-1.34	1810550428	1492238	56.19	1215	1299	1142	1553	837	1195	1213.31	0.04	28567	1411	1302	1211	1102	1011	1257	1057	176	358	500	710	1	1	35194116	415	-1.99	0.71	12	4.24	-592.00	1650.00	3190	20240611	-63.04	600	20250313	96.50	1601	-26.36	20250320	600	96.50	20250313	3190	-63.04	20240611	600	96.50	20250313	0.01	Y	069920	500	175 억	15205	N	N	N	01	N
36	20250402	140541	54	100.00	KOSDAQ	유통	N	N	N	N	N	1197	2	2	0.17	1531649251	1254716	47.24	1215	1299	1142	1553	837	1195	1220.71	0.04	30571	1411	1302	1211	1102	1011	1257	1057	176	358	500	710	1	1	35194116	421	-2.02	0.73	12	3.57	-592.00	1650.00	3190	20240611	-62.48	600	20250313	99.50	1601	-25.23	20250320	600	99.50	20250313	3190	-62.48	20240611	600	99.50	20250313	0.01	Y	069920	500	175 억	15205	N	N	N	01	N
37	20250402	130542	54	100.00	KOSDAQ	유통	N	N	N	N	N	1231	36	2	3.01	1339660105	1094959	41.23	1215	1299	1142	1553	837	1195	1223.48	0.04	25484	1411	1302	1211	1102	1011	1257	1057	176	358	500	710	1	1	35194116	433	-2.08	0.75	12	3.11	-592.00	1650.00	3190	20240611	-61.41	600	20250313	105.17	1601	-23.11	20250320	600	105.17	20250313	3190	-61.41	20240611	600	105.17	20250313	0.01	Y	069920	500	175 억	15205	N	N	N	01	N
38	20250402	120542	54	100.00	KOSDAQ	유통	N	N	N	N	N	1267	72	2	6.03	705448253	592341	22.30	1215	1270	1142	1553	837	1195	1190.95	0.04	39105	1411	1302	1211	1102	1011	1257	1057	176	358	500	710	1	1	35194116	446	-2.14	0.77	12	1.68	-592.00	1650.00	3190	20240611	-60.28	600	20250313	111.17	1601	-20.86	20250320	600	111.17	20250313	3190	-60.28	20240611	600	111.17	20250313	0.01	Y	069920	500	175 억	15205	N	N	N	01	N
39	20250402	110540	54	100.00	KOSDAQ	유통	N	N	N	N	N	1191	-4	5	-0.33	450316467	382957	14.42	1215	1227	1142	1553	837	1195	1175.89	0.04	2412	1411	1302	1211	1102	1011	1257	1057	176	358	500	710	1	1	35194116	419	-2.01	0.72	12	1.09	-592.00	1650.00	3190	20240611	-62.66	600	20250313	98.50	1601	-25.61	20250320	600	98.50	20250313	3190	-62.66	20240611	600	98.50	20250313	0.01	Y	069920	500	175 억	15205	N	N	N	01	N
40	20250402	100540	54	100.00	KOSDAQ	유통	N	N	N	N	N	1172	-23	5	-1.92	341683918	291571	10.98	1215	1227	1142	1553	837	1195	1171.87	0.04	-2767	1411	1302	1211	1102	1011	1257	1057	176	358	500	710	1	1	35194116	412	-1.98	0.71	12	0.83	-592.00	1650.00	3190	20240611	-63.26	600	20250313	95.33	1601	-26.80	20250320	600	95.33	20250313	3190	-63.26	20240611	600	95.33	20250313	0.01	Y	069920	500	175 억	15205	N	N	N	01	N
41	20250402	090545	54	100.00	KOSDAQ	유통	N	N	N	N	N	1152	-43	5	-3.60	87533503	74296	2.80	1215	1227	1150	1553	837	1195	1178.17	0.04	-7734	1411	1302	1211	1102	1011	1257	1057	176	358	500	710	1	1	35194116	405	-1.95	0.70	12	0.21	-592.00	1650.00	3190	20240611	-63.89	600	20250313	92.00	1601	-28.04	20250320	600	92.00	20250313	3190	-63.89	20240611	600	92.00	20250313	0.01	Y	069920	500	175 억	15205	N	N	N	01	N
42	20250401	160545	57	100.00	KOSDAQ	유통	N	N	N	N	N	1195	-45	5	-3.63	3167370871	2603803	54.28	1280	1320	1120	1612	868	1240	1216.47	0.01	10722	1458	1349	1251	1142	1044	1403	1196	176	372	500	740	1	1	35194116	421	-2.02	0.72	12	7.40	-592.00	1650.00	3190	20240611	-62.54	600	20250313	99.17	1601	-25.36	20250320	600	99.17	20250313	3190	-62.54	20240611	600	99.17	20250313	0.01	Y	069920	500	175 억	4334	N	N	N	00	N
43	20250401	150544	57	100.00	KOSDAQ	유통	N	N	N	N	N	1184	-56	5	-4.52	3091216156	2539729	52.94	1280	1320	1120	1612	868	1240	1217.14	0.01	15174	1458	1349	1251	1142	1044	1403	1196	176	372	500	740	1	1	35194116	417	-2.00	0.72	12	7.22	-592.00	1650.00	3190	20240611	-62.88	600	20250313	97.33	1601	-26.05	20250320	600	97.33	20250313	3190	-62.88	20240611	600	97.33	20250313	0.01	Y	069920	500	175 억	4334	N	N	N	00	N
44	20250401	140544	57	100.00	KOSDAQ	유통	N	N	N	N	N	1201	-39	5	-3.15	2942439983	2414666	50.34	1280	1320	1120	1612	868	1240	1218.57	0.01	38226	1458	1349	1251	1142	1044	1403	1196	176	372	500	740	1	1	35194116	423	-2.03	0.73	12	6.86	-592.00	1650.00	3190	20240611	-62.35	600	20250313	100.17	1601	-24.98	20250320	600	100.17	20250313	3190	-62.35	20240611	600	100.17	20250313	0.01	Y	069920	500	175 억	4334	N	N	N	00	N
45	20250401	130545	57	100.00	KOSDAQ	유통	N	N	N	N	N	1204	-36	5	-2.90	2818368476	2311324	48.18	1280	1320	1120	1612	868	1240	1219.37	0.01	39820	1458	1349	1251	1142	1044	1403	1196	176	372	500	740	1	1	35194116	424	-2.03	0.73	12	6.57	-592.00	1650.00	3190	20240611	-62.26	600	20250313	100.67	1601	-24.80	20250320	600	100.67	20250313	3190	-62.26	20240611	600	100.67	20250313	0.01	Y	069920	500	175 억	4334	N	N	N	00	N
46	20250401	120545	57	100.00	KOSDAQ	유통	N	N	N	N	N	1216	-24	5	-1.94	2665716653	2184924	45.55	1280	1320	1120	1612	868	1240	1220.05	0.01	56658	1458	1349	1251	1142	1044	1403	1196	176	372	500	740	1	1	35194116	428	-2.05	0.74	12	6.21	-592.00	1650.00	3190	20240611	-61.88	600	20250313	102.67	1601	-24.05	20250320	600	102.67	20250313	3190	-61.88	20240611	600	102.67	20250313	0.01	Y	069920	500	175 억	4334	N	N	N	00	N
47	20250401	110541	57	100.00	KOSDAQ	유통	N	N	N	N	N	1208	-32	5	-2.58	2513294909	2058014	42.90	1280	1320	1120	1612	868	1240	1221.22	0.01	50964	1458	1349	1251	1142	1044	1403	1196	176	372	500	740	1	1	35194116	425	-2.04	0.73	12	5.85	-592.00	1650.00	3190	20240611	-62.13	600	20250313	101.33	1601	-24.55	20250320	600	101.33	20250313	3190	-62.13	20240611	600	101.33	20250313	0.01	Y	069920	500	175 억	4334	N	N	N	00	N
48	20250401	100537	57	100.00	KOSDAQ	유통	N	N	N	N	N	1265	25	2	2.02	1622997920	1340025	27.93	1280	1320	1120	1612	868	1240	1211.17	0.01	16327	1458	1349	1251	1142	1044	1403	1196	176	372	500	740	1	1	35194116	445	-2.14	0.77	12	3.81	-592.00	1650.00	3190	20240611	-60.34	600	20250313	110.83	1601	-20.99	20250320	600	110.83	20250313	3190	-60.34	20240611	600	110.83	20250313	0.01	Y	069920	500	175 억	4334	N	N	N	00	N
49	20250401	090538	57	100.00	KOSDAQ	유통	N	N	N	N	N	1225	-15	5	-1.21	349633351	275658	5.75	1280	1320	1224	1612	868	1240	1268.38	0.01	2486	1458	1349	1251	1142	1044	1403	1196	176	372	500	740	1	1	35194116	431	-2.07	0.74	12	0.78	-592.00	1650.00	3190	20240611	-61.60	600	20250313	104.17	1601	-23.49	20250320	600	104.17	20250313	3190	-61.60	20240611	600	104.17	20250313	0.01	Y	069920	500	175 억	4334	N	N	N	00	N

21 KiB Raw Blame History

21 KiB

Raw Blame History