KissMeData/079650/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	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250408	160614	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1216	36	2	3.05	15473521	12868	51.05	1180	1223	1180	1534	826	1180	1202.48	0.47	197	1240	1210	1195	1165	1150	1202	1157	20	354	100	820	1	1	20000000	243	-50.67	0.35	12	0.06	-24.00	3501.00	1607	20240605	-24.33	862	20240805	41.07	1389	-12.46	20250117	1165	4.38	20250326	1607	-24.33	20240605	862	41.07	20240805	Y	079650	100	20 억	93385	N	N	N	N
3	20250408	150619	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1205	25	2	2.12	12620919	10500	41.66	1180	1223	1180	1534	826	1180	1201.99	0.47	197	1240	1210	1195	1165	1150	1202	1157	20	354	100	820	1	1	20000000	241	-50.21	0.34	12	0.05	-24.00	3501.00	1607	20240605	-25.02	862	20240805	39.79	1389	-13.25	20250117	1165	3.43	20250326	1607	-25.02	20240605	862	39.79	20240805	Y	079650	100	20 억	93385	N	N	N	N
4	20250408	140617	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1209	29	2	2.46	12588424	10473	41.55	1180	1223	1180	1534	826	1180	1201.99	0.47	197	1240	1210	1195	1165	1150	1202	1157	20	354	100	820	1	1	20000000	242	-50.38	0.35	12	0.05	-24.00	3501.00	1607	20240605	-24.77	862	20240805	40.26	1389	-12.96	20250117	1165	3.78	20250326	1607	-24.77	20240605	862	40.26	20240805	Y	079650	100	20 억	93385	N	N	N	N
5	20250408	130616	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1210	30	2	2.54	9996056	8323	33.02	1180	1223	1180	1534	826	1180	1201.02	0.47	141	1240	1210	1195	1165	1150	1202	1157	20	354	100	820	1	1	20000000	242	-50.42	0.35	12	0.04	-24.00	3501.00	1607	20240605	-24.70	862	20240805	40.37	1389	-12.89	20250117	1165	3.86	20250326	1607	-24.70	20240605	862	40.37	20240805	Y	079650	100	20 억	93385	N	N	N	N
6	20250408	120617	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1180	0	3	0.00	5027064	4203	16.67	1180	1223	1180	1534	826	1180	1196.07	0.47	46	1240	1210	1195	1165	1150	1202	1157	20	354	100	820	1	1	20000000	236	-49.17	0.34	12	0.02	-24.00	3501.00	1607	20240605	-26.57	862	20240805	36.89	1389	-15.05	20250117	1165	1.29	20250326	1607	-26.57	20240605	862	36.89	20240805	Y	079650	100	20 억	93385	N	N	N	N
7	20250408	110616	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1209	29	2	2.46	4219228	3532	14.01	1180	1210	1180	1534	826	1180	1194.57	0.47	32	1240	1210	1195	1165	1150	1202	1157	20	354	100	820	1	1	20000000	242	-50.38	0.35	12	0.02	-24.00	3501.00	1607	20240605	-24.77	862	20240805	40.26	1389	-12.96	20250117	1165	3.78	20250326	1607	-24.77	20240605	862	40.26	20240805	Y	079650	100	20 억	93385	N	N	N	N
8	20250408	100617	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1210	30	2	2.54	4215599	3529	14.00	1180	1210	1180	1534	826	1180	1194.56	0.47	31	1240	1210	1195	1165	1150	1202	1157	20	354	100	820	1	1	20000000	242	-50.42	0.35	12	0.02	-24.00	3501.00	1607	20240605	-24.70	862	20240805	40.37	1389	-12.89	20250117	1165	3.86	20250326	1607	-24.70	20240605	862	40.37	20240805	Y	079650	100	20 억	93385	N	N	N	N
9	20250408	090618	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1187	7	2	0.59	2049782	1737	6.89	1180	1187	1180	1534	826	1180	1180.07	0.47	0	1240	1210	1195	1165	1150	1202	1157	20	354	100	820	1	1	20000000	237	-49.46	0.34	12	0.01	-24.00	3501.00	1607	20240605	-26.14	862	20240805	37.70	1389	-14.54	20250117	1165	1.89	20250326	1607	-26.14	20240605	862	37.70	20240805	Y	079650	100	20 억	93385	N	N	N	N
10	20250407	160610	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1180	-47	5	-3.83	30101133	25206	1746.78	1225	1225	1180	1595	859	1227	1195.40	0.47	0	1255	1241	1216	1202	1177	1248	1209	20	368	100	850	1	1	20000000	236	-49.17	0.34	12	0.13	-24.00	3501.00	1607	20240605	-26.57	862	20240805	36.89	1389	-15.05	20250117	1165	1.29	20250326	1607	-26.57	20240605	862	36.89	20240805	Y	079650	100	20 억	93385	N	N	N	N
11	20250407	150615	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1200	-27	5	-2.20	18692767	15547	1077.41	1225	1225	1192	1595	859	1227	1202.34	0.47	4294	1255	1241	1216	1202	1177	1248	1209	20	368	100	850	1	1	20000000	240	-50.00	0.34	12	0.08	-24.00	3501.00	1607	20240605	-25.33	862	20240805	39.21	1389	-13.61	20250117	1165	3.00	20250326	1607	-25.33	20240605	862	39.21	20240805	Y	079650	100	20 억	93385	N	N	N	N
12	20250407	140612	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1201	-26	5	-2.12	14887863	12366	856.96	1225	1225	1192	1595	859	1227	1203.94	0.47	4294	1255	1241	1216	1202	1177	1248	1209	20	368	100	850	1	1	20000000	240	-50.04	0.34	12	0.06	-24.00	3501.00	1607	20240605	-25.26	862	20240805	39.33	1389	-13.53	20250117	1165	3.09	20250326	1607	-25.26	20240605	862	39.33	20240805	Y	079650	100	20 억	93385	N	N	N	N
13	20250407	130611	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1215	-12	5	-0.98	8831751	7332	508.11	1225	1225	1192	1595	859	1227	1204.55	0.47	308	1255	1241	1216	1202	1177	1248	1209	20	368	100	850	1	1	20000000	243	-50.62	0.35	12	0.04	-24.00	3501.00	1607	20240605	-24.39	862	20240805	40.95	1389	-12.53	20250117	1165	4.29	20250326	1607	-24.39	20240605	862	40.95	20240805	Y	079650	100	20 억	93385	N	N	N	N
14	20250407	120611	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1214	-13	5	-1.06	6038641	5022	348.02	1225	1225	1192	1595	859	1227	1202.44	0.47	0	1255	1241	1216	1202	1177	1248	1209	20	368	100	850	1	1	20000000	243	-50.58	0.35	12	0.03	-24.00	3501.00	1607	20240605	-24.46	862	20240805	40.84	1389	-12.60	20250117	1165	4.21	20250326	1607	-24.46	20240605	862	40.84	20240805	Y	079650	100	20 억	93385	N	N	N	N
15	20250407	110612	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1194	-33	5	-2.69	5672028	4718	326.96	1225	1225	1192	1595	859	1227	1202.21	0.47	0	1255	1241	1216	1202	1177	1248	1209	20	368	100	850	1	1	20000000	239	-49.75	0.34	12	0.02	-24.00	3501.00	1607	20240605	-25.70	862	20240805	38.52	1389	-14.04	20250117	1165	2.49	20250326	1607	-25.70	20240605	862	38.52	20240805	Y	079650	100	20 억	93385	N	N	N	N
16	20250407	100612	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1217	-10	5	-0.81	4556856	3783	262.16	1225	1225	1200	1595	859	1227	1204.56	0.47	0	1255	1241	1216	1202	1177	1248	1209	20	368	100	850	1	1	20000000	243	-50.71	0.35	12	0.02	-24.00	3501.00	1607	20240605	-24.27	862	20240805	41.18	1389	-12.38	20250117	1165	4.46	20250326	1607	-24.27	20240605	862	41.18	20240805	Y	079650	100	20 억	93385	N	N	N	N
17	20250407	090613	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1225	-2	5	-0.16	2450	2	0.14	1225	1225	1225	1595	859	1227	1225.00	0.47	0	1255	1241	1216	1202	1177	1248	1209	20	368	100	850	1	1	20000000	245	-51.04	0.35	12	0.00	-24.00	3501.00	1607	20240605	-23.77	862	20240805	42.11	1389	-11.81	20250117	1165	5.15	20250326	1607	-23.77	20240605	862	42.11	20240805	Y	079650	100	20 억	93385	N	N	N	N
18	20250404	160610	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1227	9	2	0.74	1744497	1442	20.35	1216	1230	1191	1583	853	1218	1209.78	0.47	-44	1249	1233	1209	1193	1169	1221	1181	20	365	100	850	1	1	20000000	245	-51.12	0.35	12	0.01	-24.00	3501.00	1607	20240605	-23.65	862	20240805	42.34	1389	-11.66	20250117	1165	5.32	20250326	1607	-23.65	20240605	862	42.34	20240805	Y	079650	100	20 억	93420	N	N	N	N
19	20250404	150615	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1213	-5	5	-0.41	1553099	1286	18.15	1216	1230	1191	1583	853	1218	1207.70	0.47	-44	1249	1233	1209	1193	1169	1221	1181	20	365	100	850	1	1	20000000	243	-50.54	0.35	12	0.01	-24.00	3501.00	1607	20240605	-24.52	862	20240805	40.72	1389	-12.67	20250117	1165	4.12	20250326	1607	-24.52	20240605	862	40.72	20240805	Y	079650	100	20 억	93420	N	N	N	N
20	20250404	140617	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1196	-22	5	-1.81	853501	707	9.98	1216	1230	1191	1583	853	1218	1207.21	0.47	103	1249	1233	1209	1193	1169	1221	1181	20	365	100	850	1	1	20000000	239	-49.83	0.34	12	0.00	-24.00	3501.00	1607	20240605	-25.58	862	20240805	38.75	1389	-13.89	20250117	1165	2.66	20250326	1607	-25.58	20240605	862	38.75	20240805	Y	079650	100	20 억	93420	N	N	N	N
21	20250404	130616	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1196	-22	5	-1.81	626439	517	7.30	1216	1230	1191	1583	853	1218	1211.68	0.47	-8	1249	1233	1209	1193	1169	1221	1181	20	365	100	850	1	1	20000000	239	-49.83	0.34	12	0.00	-24.00	3501.00	1607	20240605	-25.58	862	20240805	38.75	1389	-13.89	20250117	1165	2.66	20250326	1607	-25.58	20240605	862	38.75	20240805	Y	079650	100	20 억	93420	N	N	N	N
22	20250404	120610	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1205	-13	5	-1.07	377860	309	4.36	1216	1230	1191	1583	853	1218	1222.85	0.47	-4	1249	1233	1209	1193	1169	1221	1181	20	365	100	850	1	1	20000000	241	-50.21	0.34	12	0.00	-24.00	3501.00	1607	20240605	-25.02	862	20240805	39.79	1389	-13.25	20250117	1165	3.43	20250326	1607	-25.02	20240605	862	39.79	20240805	Y	079650	100	20 억	93420	N	N	N	N
23	20250404	110614	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1210	-8	5	-0.66	119367	98	1.38	1216	1230	1191	1583	853	1218	1218.03	0.47	-1	1249	1233	1209	1193	1169	1221	1181	20	365	100	850	1	1	20000000	242	-50.42	0.35	12	0.00	-24.00	3501.00	1607	20240605	-24.70	862	20240805	40.37	1389	-12.89	20250117	1165	3.86	20250326	1607	-24.70	20240605	862	40.37	20240805	Y	079650	100	20 억	93420	N	N	N	N
24	20250404	100614	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1215	-3	5	-0.25	108463	89	1.26	1216	1230	1191	1583	853	1218	1218.69	0.47	-3	1249	1233	1209	1193	1169	1221	1181	20	365	100	850	1	1	20000000	243	-50.62	0.35	12	0.00	-24.00	3501.00	1607	20240605	-24.39	862	20240805	40.95	1389	-12.53	20250117	1165	4.29	20250326	1607	-24.39	20240605	862	40.95	20240805	Y	079650	100	20 억	93420	N	N	N	N
25	20250404	090617	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1216	-2	5	-0.16	1216	1	0.01	1216	1216	1216	1583	853	1218	1216.00	0.47	0	1249	1233	1209	1193	1169	1221	1181	20	365	100	850	1	1	20000000	243	-50.67	0.35	12	0.00	-24.00	3501.00	1607	20240605	-24.33	862	20240805	41.07	1389	-12.46	20250117	1165	4.38	20250326	1607	-24.33	20240605	862	41.07	20240805	Y	079650	100	20 억	93420	N	N	N	N
26	20250403	160604	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1218	-1	5	-0.08	8556069	7086	139.38	1219	1225	1185	1584	854	1219	1207.46	0.47	0	1248	1233	1213	1198	1178	1241	1206	20	365	100	850	1	1	20000000	244	-50.75	0.35	12	0.04	-24.00	3501.00	1607	20240605	-24.21	862	20240805	41.30	1389	-12.31	20250117	1165	4.55	20250326	1607	-24.21	20240605	862	41.30	20240805	Y	079650	100	20 억	93420	N	N	N	N
27	20250403	150609	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1216	-3	5	-0.25	8158631	6759	132.95	1219	1225	1185	1584	854	1219	1207.08	0.47	2	1248	1233	1213	1198	1178	1241	1206	20	365	100	850	1	1	20000000	243	-50.67	0.35	12	0.03	-24.00	3501.00	1607	20240605	-24.33	862	20240805	41.07	1389	-12.46	20250117	1165	4.38	20250326	1607	-24.33	20240605	862	41.07	20240805	Y	079650	100	20 억	93420	N	N	N	N
28	20250403	140609	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1218	-1	5	-0.08	7925695	6567	129.17	1219	1225	1185	1584	854	1219	1206.90	0.47	2	1248	1233	1213	1198	1178	1241	1206	20	365	100	850	1	1	20000000	244	-50.75	0.35	12	0.03	-24.00	3501.00	1607	20240605	-24.21	862	20240805	41.30	1389	-12.31	20250117	1165	4.55	20250326	1607	-24.21	20240605	862	41.30	20240805	Y	079650	100	20 억	93420	N	N	N	N
29	20250403	130608	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1224	5	2	0.41	7455458	6179	121.54	1219	1225	1185	1584	854	1219	1206.58	0.47	2	1248	1233	1213	1198	1178	1241	1206	20	365	100	850	1	1	20000000	245	-51.00	0.35	12	0.03	-24.00	3501.00	1607	20240605	-23.83	862	20240805	42.00	1389	-11.88	20250117	1165	5.06	20250326	1607	-23.83	20240605	862	42.00	20240805	Y	079650	100	20 억	93420	N	N	N	N
30	20250403	120608	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1200	-19	5	-1.56	2908048	2434	47.88	1219	1219	1185	1584	854	1219	1194.76	0.47	7	1248	1233	1213	1198	1178	1241	1206	20	365	100	850	1	1	20000000	240	-50.00	0.34	12	0.01	-24.00	3501.00	1607	20240605	-25.33	862	20240805	39.21	1389	-13.61	20250117	1165	3.00	20250326	1607	-25.33	20240605	862	39.21	20240805	Y	079650	100	20 억	93420	N	N	N	N
31	20250403	110609	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1201	-18	5	-1.48	1003492	833	16.38	1219	1219	1201	1584	854	1219	1204.67	0.47	7	1248	1233	1213	1198	1178	1241	1206	20	365	100	850	1	1	20000000	240	-50.04	0.34	12	0.00	-24.00	3501.00	1607	20240605	-25.26	862	20240805	39.33	1389	-13.53	20250117	1165	3.09	20250326	1607	-25.26	20240605	862	39.33	20240805	Y	079650	100	20 억	93420	N	N	N	N
32	20250403	100610	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1204	-15	5	-1.23	105827	87	1.71	1219	1219	1203	1584	854	1219	1216.40	0.47	5	1248	1233	1213	1198	1178	1241	1206	20	365	100	850	1	1	20000000	241	-50.17	0.34	12	0.00	-24.00	3501.00	1607	20240605	-25.08	862	20240805	39.68	1389	-13.32	20250117	1165	3.35	20250326	1607	-25.08	20240605	862	39.68	20240805	Y	079650	100	20 억	93420	N	N	N	N
33	20250403	090611	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1219	0	3	0.00	87768	72	1.42	1219	1219	1219	1584	854	1219	1219.00	0.47	0	1248	1233	1213	1198	1178	1241	1206	20	365	100	850	1	1	20000000	244	-50.79	0.35	12	0.00	-24.00	3501.00	1607	20240605	-24.14	862	20240805	41.42	1389	-12.24	20250117	1165	4.64	20250326	1607	-24.14	20240605	862	41.42	20240805	Y	079650	100	20 억	93420	N	N	N	N
34	20250402	160557	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1219	26	2	2.18	6125793	5083	19.55	1193	1228	1193	1550	836	1193	1205.15	0.47	0	1213	1202	1188	1177	1163	1208	1183	20	357	100	830	1	1	20000000	244	-50.79	0.35	12	0.03	-24.00	3501.00	1607	20240605	-24.14	862	20240805	41.42	1389	-12.24	20250117	1165	4.64	20250326	1607	-24.14	20240605	862	41.42	20240805	Y	079650	100	20 억	93420	N	N	N	N
35	20250402	150557	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1209	16	2	1.34	4227410	3509	13.50	1193	1228	1193	1550	836	1193	1204.73	0.47	5	1213	1202	1188	1177	1163	1208	1183	20	357	100	830	1	1	20000000	242	-50.38	0.35	12	0.02	-24.00	3501.00	1607	20240605	-24.77	862	20240805	40.26	1389	-12.96	20250117	1165	3.78	20250326	1607	-24.77	20240605	862	40.26	20240805	Y	079650	100	20 억	93420	N	N	N	N
36	20250402	140558	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1210	17	2	1.42	2799821	2318	8.92	1193	1228	1193	1550	836	1193	1207.86	0.47	5	1213	1202	1188	1177	1163	1208	1183	20	357	100	830	1	1	20000000	242	-50.42	0.35	12	0.01	-24.00	3501.00	1607	20240605	-24.70	862	20240805	40.37	1389	-12.89	20250117	1165	3.86	20250326	1607	-24.70	20240605	862	40.37	20240805	Y	079650	100	20 억	93420	N	N	N	N
37	20250402	130559	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1202	9	2	0.75	2798611	2317	8.91	1193	1228	1193	1550	836	1193	1207.86	0.47	5	1213	1202	1188	1177	1163	1208	1183	20	357	100	830	1	1	20000000	240	-50.08	0.34	12	0.01	-24.00	3501.00	1607	20240605	-25.20	862	20240805	39.44	1389	-13.46	20250117	1165	3.18	20250326	1607	-25.20	20240605	862	39.44	20240805	Y	079650	100	20 억	93420	N	N	N	N
38	20250402	120559	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1213	20	2	1.68	2786591	2307	8.87	1193	1228	1193	1550	836	1193	1207.89	0.47	0	1213	1202	1188	1177	1163	1208	1183	20	357	100	830	1	1	20000000	243	-50.54	0.35	12	0.01	-24.00	3501.00	1607	20240605	-24.52	862	20240805	40.72	1389	-12.67	20250117	1165	4.12	20250326	1607	-24.52	20240605	862	40.72	20240805	Y	079650	100	20 억	93420	N	N	N	N
39	20250402	110557	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1213	20	2	1.68	2449947	2029	7.80	1193	1228	1193	1550	836	1193	1207.47	0.47	0	1213	1202	1188	1177	1163	1208	1183	20	357	100	830	1	1	20000000	243	-50.54	0.35	12	0.01	-24.00	3501.00	1607	20240605	-24.52	862	20240805	40.72	1389	-12.67	20250117	1165	4.12	20250326	1607	-24.52	20240605	862	40.72	20240805	Y	079650	100	20 억	93420	N	N	N	N
40	20250402	100557	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1221	28	2	2.35	341415	286	1.10	1193	1228	1193	1550	836	1193	1193.76	0.47	0	1213	1202	1188	1177	1163	1208	1183	20	357	100	830	1	1	20000000	244	-50.88	0.35	12	0.00	-24.00	3501.00	1607	20240605	-24.02	862	20240805	41.65	1389	-12.10	20250117	1165	4.81	20250326	1607	-24.02	20240605	862	41.65	20240805	Y	079650	100	20 억	93420	N	N	N	N
41	20250402	090602	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1197	4	2	0.34	332964	279	1.07	1193	1228	1193	1550	836	1193	1193.42	0.47	0	1213	1202	1188	1177	1163	1208	1183	20	357	100	830	1	1	20000000	239	-49.88	0.34	12	0.00	-24.00	3501.00	1607	20240605	-25.51	862	20240805	38.86	1389	-13.82	20250117	1165	2.75	20250326	1607	-25.51	20240605	862	38.86	20240805	Y	079650	100	20 억	93420	N	N	N	N
42	20250401	160602	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1193	19	2	1.62	30956166	25999	379.10	1180	1199	1174	1526	822	1174	1190.67	0.46	73	1214	1193	1179	1158	1144	1187	1152	20	352	100	820	1	1	20000000	239	-49.71	0.34	12	0.13	-24.00	3501.00	1607	20240605	-25.76	862	20240805	38.40	1389	-14.11	20250117	1165	2.40	20250326	1607	-25.76	20240605	862	38.40	20240805	Y	079650	100	20 억	91347	N	N	N	N
43	20250401	150601	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1193	19	2	1.62	30914411	25964	378.59	1180	1199	1174	1526	822	1174	1190.66	0.46	106	1214	1193	1179	1158	1144	1187	1152	20	352	100	820	1	1	20000000	239	-49.71	0.34	12	0.13	-24.00	3501.00	1607	20240605	-25.76	862	20240805	38.40	1389	-14.11	20250117	1165	2.40	20250326	1607	-25.76	20240605	862	38.40	20240805	Y	079650	100	20 억	91347	N	N	N	N
44	20250401	140601	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1199	25	2	2.13	20523807	17254	251.59	1180	1199	1174	1526	822	1174	1189.51	0.46	29	1214	1193	1179	1158	1144	1187	1152	20	352	100	820	1	1	20000000	240	-49.96	0.34	12	0.09	-24.00	3501.00	1607	20240605	-25.39	862	20240805	39.10	1389	-13.68	20250117	1165	2.92	20250326	1607	-25.39	20240605	862	39.10	20240805	Y	079650	100	20 억	91347	N	N	N	N
45	20250401	130602	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1199	25	2	2.13	15104369	12734	185.68	1180	1199	1174	1526	822	1174	1186.14	0.46	29	1214	1193	1179	1158	1144	1187	1152	20	352	100	820	1	1	20000000	240	-49.96	0.34	12	0.06	-24.00	3501.00	1607	20240605	-25.39	862	20240805	39.10	1389	-13.68	20250117	1165	2.92	20250326	1607	-25.39	20240605	862	39.10	20240805	Y	079650	100	20 억	91347	N	N	N	N
46	20250401	120602	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1180	6	2	0.51	14446912	12183	177.65	1180	1199	1174	1526	822	1174	1185.83	0.46	29	1214	1193	1179	1158	1144	1187	1152	20	352	100	820	1	1	20000000	236	-49.17	0.34	12	0.06	-24.00	3501.00	1607	20240605	-26.57	862	20240805	36.89	1389	-15.05	20250117	1165	1.29	20250326	1607	-26.57	20240605	862	36.89	20240805	Y	079650	100	20 억	91347	N	N	N	N
47	20250401	110557	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1198	24	2	2.04	11443555	9644	140.62	1180	1199	1174	1526	822	1174	1186.60	0.46	29	1214	1193	1179	1158	1144	1187	1152	20	352	100	820	1	1	20000000	240	-49.92	0.34	12	0.05	-24.00	3501.00	1607	20240605	-25.45	862	20240805	38.98	1389	-13.75	20250117	1165	2.83	20250326	1607	-25.45	20240605	862	38.98	20240805	Y	079650	100	20 억	91347	N	N	N	N
48	20250401	100553	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1187	13	2	1.11	5397504	4575	66.71	1180	1195	1174	1526	822	1174	1179.78	0.46	1333	1214	1193	1179	1158	1144	1187	1152	20	352	100	820	1	1	20000000	237	-49.46	0.34	12	0.02	-24.00	3501.00	1607	20240605	-26.14	862	20240805	37.70	1389	-14.54	20250117	1165	1.89	20250326	1607	-26.14	20240605	862	37.70	20240805	Y	079650	100	20 억	91347	N	N	N	N
49	20250401	090554	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1192	18	2	1.53	141688	120	1.75	1180	1194	1180	1526	822	1174	1180.73	0.46	0	1214	1193	1179	1158	1144	1187	1152	20	352	100	820	1	1	20000000	238	-49.67	0.34	12	0.00	-24.00	3501.00	1607	20240605	-25.82	862	20240805	38.28	1389	-14.18	20250117	1165	2.32	20250326	1607	-25.82	20240605	862	38.28	20240805	Y	079650	100	20 억	91347	N	N	N	N

20 KiB Raw Blame History

20 KiB

Raw Blame History