KissMeData/228340/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	shortOverheated
2	20250408	160917	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1778	27	2	1.54	57173881	32366	187.27	1751	1783	1750	2275	1226	1751	1766.48	1.01	722	1802	1776	1743	1717	1684	1760	1701	100	524	500	1220	1	1	20000000	356	-6.73	0.29	12	0.16	-264.00	6140.00	2705	20240403	-34.27	1615	20250213	10.09	2160	-17.69	20250123	1615	10.09	20250213	2650	-32.91	20240717	1615	10.09	20250213	0.01	Y	228340	500	100 억	202377	N	N	N	N
3	20250408	150924	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1767	16	2	0.91	53970922	30559	176.82	1751	1783	1750	2275	1226	1751	1766.12	1.01	1032	1802	1776	1743	1717	1684	1760	1701	100	524	500	1220	1	1	20000000	353	-6.69	0.29	12	0.15	-264.00	6140.00	2705	20240403	-34.68	1615	20250213	9.41	2160	-18.19	20250123	1615	9.41	20250213	2650	-33.32	20240717	1615	9.41	20250213	0.01	Y	228340	500	100 억	202377	N	N	N	N
4	20250408	140922	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1767	16	2	0.91	41529125	23521	136.09	1751	1783	1750	2275	1226	1751	1765.62	1.01	731	1802	1776	1743	1717	1684	1760	1701	100	524	500	1220	1	1	20000000	353	-6.69	0.29	12	0.12	-264.00	6140.00	2705	20240403	-34.68	1615	20250213	9.41	2160	-18.19	20250123	1615	9.41	20250213	2650	-33.32	20240717	1615	9.41	20250213	0.01	Y	228340	500	100 억	202377	N	N	N	N
5	20250408	130918	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1767	16	2	0.91	40006272	22659	131.11	1751	1783	1750	2275	1226	1751	1765.58	1.01	718	1802	1776	1743	1717	1684	1760	1701	100	524	500	1220	1	1	20000000	353	-6.69	0.29	12	0.11	-264.00	6140.00	2705	20240403	-34.68	1615	20250213	9.41	2160	-18.19	20250123	1615	9.41	20250213	2650	-33.32	20240717	1615	9.41	20250213	0.01	Y	228340	500	100 억	202377	N	N	N	N
6	20250408	120923	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1763	12	2	0.69	23272224	13167	76.18	1751	1783	1750	2275	1226	1751	1767.47	1.01	193	1802	1776	1743	1717	1684	1760	1701	100	524	500	1220	1	1	20000000	353	-6.68	0.29	12	0.07	-264.00	6140.00	2705	20240403	-34.82	1615	20250213	9.16	2160	-18.38	20250123	1615	9.16	20250213	2650	-33.47	20240717	1615	9.16	20250213	0.01	Y	228340	500	100 억	202377	N	N	N	N
7	20250408	110920	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1773	22	2	1.26	17768810	10052	58.16	1751	1783	1750	2275	1226	1751	1767.69	1.01	339	1802	1776	1743	1717	1684	1760	1701	100	524	500	1220	1	1	20000000	355	-6.72	0.29	12	0.05	-264.00	6140.00	2705	20240403	-34.45	1615	20250213	9.78	2160	-17.92	20250123	1615	9.78	20250213	2650	-33.09	20240717	1615	9.78	20250213	0.01	Y	228340	500	100 억	202377	N	N	N	N
8	20250408	100921	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1766	15	2	0.86	4554268	2585	14.96	1751	1783	1750	2275	1226	1751	1761.81	1.01	-26	1802	1776	1743	1717	1684	1760	1701	100	524	500	1220	1	1	20000000	353	-6.69	0.29	12	0.01	-264.00	6140.00	2705	20240403	-34.71	1615	20250213	9.35	2160	-18.24	20250123	1615	9.35	20250213	2650	-33.36	20240717	1615	9.35	20250213	0.01	Y	228340	500	100 억	202377	N	N	N	N
9	20250408	090924	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1772	21	2	1.20	791938	448	2.59	1751	1783	1751	2275	1226	1751	1767.72	1.01	0	1802	1776	1743	1717	1684	1760	1701	100	524	500	1220	1	1	20000000	354	-6.71	0.29	12	0.00	-264.00	6140.00	2705	20240403	-34.49	1615	20250213	9.72	2160	-17.96	20250123	1615	9.72	20250213	2650	-33.13	20240717	1615	9.72	20250213	0.01	Y	228340	500	100 억	202377	N	N	N	N
10	20250407	160911	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1751	-8	5	-0.45	30237092	17283	75.13	1759	1769	1710	2285	1232	1759	1749.53	0.99	-620	1815	1787	1752	1724	1689	1801	1738	100	526	500	1230	1	1	20000000	350	-6.63	0.29	12	0.09	-264.00	6140.00	2705	20240403	-35.27	1615	20250213	8.42	2160	-18.94	20250123	1615	8.42	20250213	2650	-33.92	20240717	1615	8.42	20250213	0.01	Y	228340	500	100 억	197196	N	N	N	N
11	20250407	150917	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1752	-7	5	-0.40	29088229	16627	72.28	1759	1769	1710	2285	1232	1759	1749.46	0.99	-313	1815	1787	1752	1724	1689	1801	1738	100	526	500	1230	1	1	20000000	350	-6.64	0.29	12	0.08	-264.00	6140.00	2705	20240403	-35.23	1615	20250213	8.48	2160	-18.89	20250123	1615	8.48	20250213	2650	-33.89	20240717	1615	8.48	20250213	0.01	Y	228340	500	100 억	197196	N	N	N	N
12	20250407	140915	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1752	-7	5	-0.40	28921842	16532	71.87	1759	1769	1710	2285	1232	1759	1749.45	0.99	-316	1815	1787	1752	1724	1689	1801	1738	100	526	500	1230	1	1	20000000	350	-6.64	0.29	12	0.08	-264.00	6140.00	2705	20240403	-35.23	1615	20250213	8.48	2160	-18.89	20250123	1615	8.48	20250213	2650	-33.89	20240717	1615	8.48	20250213	0.01	Y	228340	500	100 억	197196	N	N	N	N
13	20250407	130913	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1752	-7	5	-0.40	28649329	16376	71.19	1759	1769	1710	2285	1232	1759	1749.47	0.99	-319	1815	1787	1752	1724	1689	1801	1738	100	526	500	1230	1	1	20000000	350	-6.64	0.29	12	0.08	-264.00	6140.00	2705	20240403	-35.23	1615	20250213	8.48	2160	-18.89	20250123	1615	8.48	20250213	2650	-33.89	20240717	1615	8.48	20250213	0.01	Y	228340	500	100 억	197196	N	N	N	N
14	20250407	120913	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1752	-7	5	-0.40	23722997	13552	58.91	1759	1769	1710	2285	1232	1759	1750.52	0.99	-780	1815	1787	1752	1724	1689	1801	1738	100	526	500	1230	1	1	20000000	350	-6.64	0.29	12	0.07	-264.00	6140.00	2705	20240403	-35.23	1615	20250213	8.48	2160	-18.89	20250123	1615	8.48	20250213	2650	-33.89	20240717	1615	8.48	20250213	0.01	Y	228340	500	100 억	197196	N	N	N	N
15	20250407	110914	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1753	-6	5	-0.34	18857827	10770	46.82	1759	1769	1710	2285	1232	1759	1750.96	0.99	-708	1815	1787	1752	1724	1689	1801	1738	100	526	500	1230	1	1	20000000	351	-6.64	0.29	12	0.05	-264.00	6140.00	2705	20240403	-35.19	1615	20250213	8.54	2160	-18.84	20250123	1615	8.54	20250213	2650	-33.85	20240717	1615	8.54	20250213	0.01	Y	228340	500	100 억	197196	N	N	N	N
16	20250407	100914	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1755	-4	5	-0.23	13367836	7640	33.21	1759	1769	1710	2285	1232	1759	1749.72	0.99	-661	1815	1787	1752	1724	1689	1801	1738	100	526	500	1230	1	1	20000000	351	-6.65	0.29	12	0.04	-264.00	6140.00	2705	20240403	-35.12	1615	20250213	8.67	2160	-18.75	20250123	1615	8.67	20250213	2650	-33.77	20240717	1615	8.67	20250213	0.01	Y	228340	500	100 억	197196	N	N	N	N
17	20250407	090915	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1759	0	3	0.00	1398203	795	3.46	1759	1759	1755	2285	1232	1759	1758.75	0.99	-35	1815	1787	1752	1724	1689	1801	1738	100	526	500	1230	1	1	20000000	352	-6.66	0.29	12	0.00	-264.00	6140.00	2705	20240403	-34.97	1615	20250213	8.92	2160	-18.56	20250123	1615	8.92	20250213	2650	-33.62	20240717	1615	8.92	20250213	0.01	Y	228340	500	100 억	197196	N	N	N	N
18	20250404	160910	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1759	24	2	1.38	40352116	23004	203.32	1745	1780	1717	2255	1215	1735	1754.13	0.98	1197	1767	1751	1734	1718	1701	1759	1726	100	520	500	1210	1	1	20000000	352	-6.66	0.29	12	0.12	-264.00	6140.00	2705	20240403	-34.97	1615	20250213	8.92	2160	-18.56	20250123	1615	8.92	20250213	2650	-33.62	20240717	1615	8.92	20250213	0.01	Y	228340	500	100 억	196282	N	N	N	N
19	20250404	150920	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1759	24	2	1.38	35447137	20208	178.61	1745	1780	1717	2255	1215	1735	1754.11	0.98	1711	1767	1751	1734	1718	1701	1759	1726	100	520	500	1210	1	1	20000000	352	-6.66	0.29	12	0.10	-264.00	6140.00	2705	20240403	-34.97	1615	20250213	8.92	2160	-18.56	20250123	1615	8.92	20250213	2650	-33.62	20240717	1615	8.92	20250213	0.01	Y	228340	500	100 억	196282	N	N	N	N
20	20250404	140922	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1759	24	2	1.38	34931758	19915	176.02	1745	1780	1717	2255	1215	1735	1754.04	0.98	1663	1767	1751	1734	1718	1701	1759	1726	100	520	500	1210	1	1	20000000	352	-6.66	0.29	12	0.10	-264.00	6140.00	2705	20240403	-34.97	1615	20250213	8.92	2160	-18.56	20250123	1615	8.92	20250213	2650	-33.62	20240717	1615	8.92	20250213	0.01	Y	228340	500	100 억	196282	N	N	N	N
21	20250404	130920	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1760	25	2	1.44	34699234	19782	174.85	1745	1780	1717	2255	1215	1735	1754.08	0.98	1632	1767	1751	1734	1718	1701	1759	1726	100	520	500	1210	1	1	20000000	352	-6.67	0.29	12	0.10	-264.00	6140.00	2705	20240403	-34.94	1615	20250213	8.98	2160	-18.52	20250123	1615	8.98	20250213	2650	-33.58	20240717	1615	8.98	20250213	0.01	Y	228340	500	100 억	196282	N	N	N	N
22	20250404	120913	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1767	32	2	1.84	27701514	15778	139.46	1745	1780	1717	2255	1215	1735	1755.71	0.98	1080	1767	1751	1734	1718	1701	1759	1726	100	520	500	1210	1	1	20000000	353	-6.69	0.29	12	0.08	-264.00	6140.00	2705	20240403	-34.68	1615	20250213	9.41	2160	-18.19	20250123	1615	9.41	20250213	2650	-33.32	20240717	1615	9.41	20250213	0.01	Y	228340	500	100 억	196282	N	N	N	N
23	20250404	110918	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1770	35	2	2.02	8071090	4561	40.31	1745	1780	1717	2255	1215	1735	1769.59	0.98	-806	1767	1751	1734	1718	1701	1759	1726	100	520	500	1210	1	1	20000000	354	-6.70	0.29	12	0.02	-264.00	6140.00	2705	20240403	-34.57	1615	20250213	9.60	2160	-18.06	20250123	1615	9.60	20250213	2650	-33.21	20240717	1615	9.60	20250213	0.01	Y	228340	500	100 억	196282	N	N	N	N
24	20250404	100917	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1775	40	2	2.31	5442906	3076	27.19	1745	1780	1717	2255	1215	1735	1769.48	0.98	-781	1767	1751	1734	1718	1701	1759	1726	100	520	500	1210	1	1	20000000	355	-6.72	0.29	12	0.02	-264.00	6140.00	2705	20240403	-34.38	1615	20250213	9.91	2160	-17.82	20250123	1615	9.91	20250213	2650	-33.02	20240717	1615	9.91	20250213	0.01	Y	228340	500	100 억	196282	N	N	N	N
25	20250404	090921	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1745	10	2	0.58	212340	122	1.08	1745	1745	1735	2255	1215	1735	1740.49	0.98	0	1767	1751	1734	1718	1701	1759	1726	100	520	500	1210	1	1	20000000	349	-6.61	0.28	12	0.00	-264.00	6140.00	2705	20240403	-35.49	1615	20250213	8.05	2160	-19.21	20250123	1615	8.05	20250213	2650	-34.15	20240717	1615	8.05	20250213	0.01	Y	228340	500	100 억	196282	N	N	N	N
26	20250403	160903	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1735	-1	5	-0.06	19635755	11314	393.94	1726	1750	1717	2255	1216	1736	1735.53	0.98	-261	1762	1748	1736	1722	1710	1756	1730	100	519	500	1210	1	1	20000000	347	-6.57	0.28	12	0.06	-264.00	6140.00	2705	20240403	-35.86	1615	20250213	7.43	2160	-19.68	20250123	1615	7.43	20250213	2705	-35.86	20240403	1615	7.43	20250213	0.01	Y	228340	500	100 억	196543	N	N	N	N
27	20250403	150910	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1746	10	2	0.58	19174245	11048	384.68	1726	1750	1717	2255	1216	1736	1735.54	0.98	0	1762	1748	1736	1722	1710	1756	1730	100	519	500	1210	1	1	20000000	349	-6.61	0.28	12	0.06	-264.00	6140.00	2705	20240403	-35.45	1615	20250213	8.11	2160	-19.17	20250123	1615	8.11	20250213	2705	-35.45	20240403	1615	8.11	20250213	0.01	Y	228340	500	100 억	196543	N	N	N	N
28	20250403	140909	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1747	11	2	0.63	13284430	7661	266.75	1726	1750	1717	2255	1216	1736	1734.03	0.98	2	1762	1748	1736	1722	1710	1756	1730	100	519	500	1210	1	1	20000000	349	-6.62	0.28	12	0.04	-264.00	6140.00	2705	20240403	-35.42	1615	20250213	8.17	2160	-19.12	20250123	1615	8.17	20250213	2705	-35.42	20240403	1615	8.17	20250213	0.01	Y	228340	500	100 억	196543	N	N	N	N
29	20250403	130908	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1747	11	2	0.63	12325895	7112	247.63	1726	1750	1717	2255	1216	1736	1733.11	0.98	-11	1762	1748	1736	1722	1710	1756	1730	100	519	500	1210	1	1	20000000	349	-6.62	0.28	12	0.04	-264.00	6140.00	2705	20240403	-35.42	1615	20250213	8.17	2160	-19.12	20250123	1615	8.17	20250213	2705	-35.42	20240403	1615	8.17	20250213	0.01	Y	228340	500	100 억	196543	N	N	N	N
30	20250403	120906	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1745	9	2	0.52	9959663	5756	200.42	1726	1750	1717	2255	1216	1736	1730.31	0.98	-17	1762	1748	1736	1722	1710	1756	1730	100	519	500	1210	1	1	20000000	349	-6.61	0.28	12	0.03	-264.00	6140.00	2705	20240403	-35.49	1615	20250213	8.05	2160	-19.21	20250123	1615	8.05	20250213	2705	-35.49	20240403	1615	8.05	20250213	0.01	Y	228340	500	100 억	196543	N	N	N	N
31	20250403	110909	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1747	11	2	0.63	8034956	4653	162.01	1726	1750	1717	2255	1216	1736	1726.83	0.98	81	1762	1748	1736	1722	1710	1756	1730	100	519	500	1210	1	1	20000000	349	-6.62	0.28	12	0.02	-264.00	6140.00	2705	20240403	-35.42	1615	20250213	8.17	2160	-19.12	20250123	1615	8.17	20250213	2705	-35.42	20240403	1615	8.17	20250213	0.01	Y	228340	500	100 억	196543	N	N	N	N
32	20250403	100910	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1747	11	2	0.63	7902195	4577	159.37	1726	1750	1717	2255	1216	1736	1726.50	0.98	88	1762	1748	1736	1722	1710	1756	1730	100	519	500	1210	1	1	20000000	349	-6.62	0.28	12	0.02	-264.00	6140.00	2705	20240403	-35.42	1615	20250213	8.17	2160	-19.12	20250123	1615	8.17	20250213	2705	-35.42	20240403	1615	8.17	20250213	0.01	Y	228340	500	100 억	196543	N	N	N	N
33	20250403	090912	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1719	-17	5	-0.98	5361923	3110	108.29	1726	1750	1717	2255	1216	1736	1724.09	0.98	-11	1762	1748	1736	1722	1710	1756	1730	100	519	500	1210	1	1	20000000	344	-6.51	0.28	12	0.02	-264.00	6140.00	2705	20240403	-36.45	1615	20250213	6.44	2160	-20.42	20250123	1615	6.44	20250213	2705	-36.45	20240403	1615	6.44	20250213	0.01	Y	228340	500	100 억	196543	N	N	N	N
34	20250402	160850	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1736	-2	5	-0.12	4983380	2872	22.72	1724	1750	1724	2255	1217	1738	1735.16	0.97	-35	1770	1754	1738	1722	1706	1746	1714	100	517	500	1210	1	1	20000000	347	-6.58	0.28	12	0.01	-264.00	6140.00	2705	20240403	-35.82	1615	20250213	7.49	2160	-19.63	20250123	1615	7.49	20250213	2705	-35.82	20240403	1615	7.49	20250213	0.01	Y	228340	500	100 억	193640	N	N	N	N
35	20250402	150850	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1740	2	2	0.12	4436406	2557	20.22	1724	1750	1724	2255	1217	1738	1735.00	0.97	6	1770	1754	1738	1722	1706	1746	1714	100	517	500	1210	1	1	20000000	348	-6.59	0.28	12	0.01	-264.00	6140.00	2705	20240403	-35.67	1615	20250213	7.74	2160	-19.44	20250123	1615	7.74	20250213	2705	-35.67	20240403	1615	7.74	20250213	0.01	Y	228340	500	100 억	193640	N	N	N	N
36	20250402	140853	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1734	-4	5	-0.23	4273321	2463	19.48	1724	1750	1724	2255	1217	1738	1735.01	0.97	7	1770	1754	1738	1722	1706	1746	1714	100	517	500	1210	1	1	20000000	347	-6.57	0.28	12	0.01	-264.00	6140.00	2705	20240403	-35.90	1615	20250213	7.37	2160	-19.72	20250123	1615	7.37	20250213	2705	-35.90	20240403	1615	7.37	20250213	0.01	Y	228340	500	100 억	193640	N	N	N	N
37	20250402	130854	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1739	1	2	0.06	2986833	1719	13.60	1724	1750	1724	2255	1217	1738	1737.54	0.97	7	1770	1754	1738	1722	1706	1746	1714	100	517	500	1210	1	1	20000000	348	-6.59	0.28	12	0.01	-264.00	6140.00	2705	20240403	-35.71	1615	20250213	7.68	2160	-19.49	20250123	1615	7.68	20250213	2705	-35.71	20240403	1615	7.68	20250213	0.01	Y	228340	500	100 억	193640	N	N	N	N
38	20250402	120852	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1740	2	2	0.12	2077844	1196	9.46	1724	1750	1724	2255	1217	1738	1737.33	0.97	7	1770	1754	1738	1722	1706	1746	1714	100	517	500	1210	1	1	20000000	348	-6.59	0.28	12	0.01	-264.00	6140.00	2705	20240403	-35.67	1615	20250213	7.74	2160	-19.44	20250123	1615	7.74	20250213	2705	-35.67	20240403	1615	7.74	20250213	0.01	Y	228340	500	100 억	193640	N	N	N	N
39	20250402	110852	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1746	8	2	0.46	1956112	1126	8.91	1724	1750	1724	2255	1217	1738	1737.22	0.97	15	1770	1754	1738	1722	1706	1746	1714	100	517	500	1210	1	1	20000000	349	-6.61	0.28	12	0.01	-264.00	6140.00	2705	20240403	-35.45	1615	20250213	8.11	2160	-19.17	20250123	1615	8.11	20250213	2705	-35.45	20240403	1615	8.11	20250213	0.01	Y	228340	500	100 억	193640	N	N	N	N
40	20250402	100851	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1728	-10	5	-0.58	1940418	1117	8.83	1724	1750	1724	2255	1217	1738	1737.17	0.97	18	1770	1754	1738	1722	1706	1746	1714	100	517	500	1210	1	1	20000000	346	-6.55	0.28	12	0.01	-264.00	6140.00	2705	20240403	-36.12	1615	20250213	7.00	2160	-20.00	20250123	1615	7.00	20250213	2705	-36.12	20240403	1615	7.00	20250213	0.01	Y	228340	500	100 억	193640	N	N	N	N
41	20250402	090859	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1738	0	3	0.00	612574	355	2.81	1724	1738	1724	2255	1217	1738	1725.56	0.97	32	1770	1754	1738	1722	1706	1746	1714	100	517	500	1210	1	1	20000000	348	-6.58	0.28	12	0.00	-264.00	6140.00	2705	20240403	-35.75	1615	20250213	7.62	2160	-19.54	20250123	1615	7.62	20250213	2705	-35.75	20240403	1615	7.62	20250213	0.01	Y	228340	500	100 억	193640	N	N	N	N
42	20250401	160859	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1738	-16	5	-0.91	21106637	12195	37.24	1754	1754	1722	2280	1228	1754	1730.76	0.97	53	1835	1794	1735	1694	1635	1765	1665	100	526	500	1220	1	1	20000000	348	-6.58	0.28	12	0.06	-264.00	6140.00	2705	20240403	-35.75	1615	20250213	7.62	2160	-19.54	20250123	1615	7.62	20250213	2705	-35.75	20240403	1615	7.62	20250213	0.01	Y	228340	500	100 억	193587	N	N	N	N
43	20250401	150858	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1739	-15	5	-0.86	20248022	11700	35.73	1754	1754	1722	2280	1228	1754	1730.60	0.97	53	1835	1794	1735	1694	1635	1765	1665	100	526	500	1220	1	1	20000000	348	-6.59	0.28	12	0.06	-264.00	6140.00	2705	20240403	-35.71	1615	20250213	7.68	2160	-19.49	20250123	1615	7.68	20250213	2705	-35.71	20240403	1615	7.68	20250213	0.01	Y	228340	500	100 억	193587	N	N	N	N
44	20250401	140858	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1741	-13	5	-0.74	20185459	11664	35.62	1754	1754	1722	2280	1228	1754	1730.58	0.97	61	1835	1794	1735	1694	1635	1765	1665	100	526	500	1220	1	1	20000000	348	-6.59	0.28	12	0.06	-264.00	6140.00	2705	20240403	-35.64	1615	20250213	7.80	2160	-19.40	20250123	1615	7.80	20250213	2705	-35.64	20240403	1615	7.80	20250213	0.01	Y	228340	500	100 억	193587	N	N	N	N
45	20250401	130858	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1743	-11	5	-0.63	13713908	7922	24.19	1754	1754	1725	2280	1228	1754	1731.12	0.97	61	1835	1794	1735	1694	1635	1765	1665	100	526	500	1220	1	1	20000000	349	-6.60	0.28	12	0.04	-264.00	6140.00	2705	20240403	-35.56	1615	20250213	7.93	2160	-19.31	20250123	1615	7.93	20250213	2705	-35.56	20240403	1615	7.93	20250213	0.01	Y	228340	500	100 억	193587	N	N	N	N
46	20250401	120859	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1730	-24	5	-1.37	11883420	6864	20.96	1754	1754	1725	2280	1228	1754	1731.27	0.97	34	1835	1794	1735	1694	1635	1765	1665	100	526	500	1220	1	1	20000000	346	-6.55	0.28	12	0.03	-264.00	6140.00	2705	20240403	-36.04	1615	20250213	7.12	2160	-19.91	20250123	1615	7.12	20250213	2705	-36.04	20240403	1615	7.12	20250213	0.01	Y	228340	500	100 억	193587	N	N	N	N
47	20250401	110846	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1730	-24	5	-1.37	3855958	2224	6.79	1754	1754	1730	2280	1228	1754	1733.79	0.97	-61	1835	1794	1735	1694	1635	1765	1665	100	526	500	1220	1	1	20000000	346	-6.55	0.28	12	0.01	-264.00	6140.00	2705	20240403	-36.04	1615	20250213	7.12	2160	-19.91	20250123	1615	7.12	20250213	2705	-36.04	20240403	1615	7.12	20250213	0.01	Y	228340	500	100 억	193587	N	N	N	N
48	20250401	100845	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1733	-21	5	-1.20	988181	567	1.73	1754	1754	1733	2280	1228	1754	1742.82	0.97	-61	1835	1794	1735	1694	1635	1765	1665	100	526	500	1220	1	1	20000000	347	-6.56	0.28	12	0.00	-264.00	6140.00	2705	20240403	-35.93	1615	20250213	7.31	2160	-19.77	20250123	1615	7.31	20250213	2705	-35.93	20240403	1615	7.31	20250213	0.01	Y	228340	500	100 억	193587	N	N	N	N
49	20250401	090846	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1750	-4	5	-0.23	171723	98	0.30	1754	1754	1749	2280	1228	1754	1752.28	0.97	-61	1835	1794	1735	1694	1635	1765	1665	100	526	500	1220	1	1	20000000	350	-6.63	0.29	12	0.00	-264.00	6140.00	2705	20240403	-35.30	1615	20250213	8.36	2160	-18.98	20250123	1615	8.36	20250213	2705	-35.30	20240403	1615	8.36	20250213	0.01	Y	228340	500	100 억	193587	N	N	N	N

21 KiB Raw Blame History

21 KiB

Raw Blame History