KissMeData/058400/price/prices-20250401.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

ened b614a2da3b Update 2025-04-14 2981 top30,price

2025-04-14 18:02:04 +09:00

33 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	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250414	160531	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	832	-13	5	-1.54	1172190646	1398126	51.17	833	862	829	1098	592	845	838.40	3	923	884	864	825	805	874	815	662	253	500	600	1	1	132429720	1102	13.64	0.50	12	1.06	61.00	1659.00	1099	20250408	-24.29	660	20240805	26.06	1099	-24.29	20250408	746	11.53	20250331	1099	-24.29	20250408	660	26.06	20240805	3.16	Y	058400	500	662 억	N	N	0	N	N
3	20250414	150535	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	834	-11	5	-1.30	1041115788	1240631	45.40	833	862	829	1098	592	845	839.18	3	923	884	864	825	805	874	815	662	253	500	600	1	1	132429720	1104	13.67	0.50	12	0.94	61.00	1659.00	1099	20250408	-24.11	660	20240805	26.36	1099	-24.11	20250408	746	11.80	20250331	1099	-24.11	20250408	660	26.36	20240805	3.16	Y	058400	500	662 억	N	N	0	N	N
4	20250414	140534	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	845	0	3	0.00	912530621	1087074	39.79	833	862	829	1098	592	845	839.43	2460	923	884	864	825	805	874	815	662	253	500	600	1	1	132429720	1119	13.85	0.51	12	0.82	61.00	1659.00	1099	20250408	-23.11	660	20240805	28.03	1099	-23.11	20250408	746	13.27	20250331	1099	-23.11	20250408	660	28.03	20240805	3.16	Y	058400	500	662 억	N	N	0	N	N
5	20250414	130534	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	843	-2	5	-0.24	689614142	824618	30.18	833	845	829	1098	592	845	836.28	3	923	884	864	825	805	874	815	662	253	500	600	1	1	132429720	1116	13.82	0.51	12	0.62	61.00	1659.00	1099	20250408	-23.29	660	20240805	27.73	1099	-23.29	20250408	746	13.00	20250331	1099	-23.29	20250408	660	27.73	20240805	3.16	Y	058400	500	662 억	N	N	0	N	N
6	20250414	120536	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	835	-10	5	-1.18	609454784	729044	26.68	833	845	829	1098	592	845	835.96	3	923	884	864	825	805	874	815	662	253	500	600	1	1	132429720	1106	13.69	0.50	12	0.55	61.00	1659.00	1099	20250408	-24.02	660	20240805	26.52	1099	-24.02	20250408	746	11.93	20250331	1099	-24.02	20250408	660	26.52	20240805	3.16	Y	058400	500	662 억	N	N	0	N	N
7	20250414	110532	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	833	-12	5	-1.42	524057042	626836	22.94	833	845	829	1098	592	845	836.03	3	923	884	864	825	805	874	815	662	253	500	600	1	1	132429720	1103	13.66	0.50	12	0.47	61.00	1659.00	1099	20250408	-24.20	660	20240805	26.21	1099	-24.20	20250408	746	11.66	20250331	1099	-24.20	20250408	660	26.21	20240805	3.16	Y	058400	500	662 억	N	N	0	N	N
8	20250414	100534	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	837	-8	5	-0.95	421682142	504435	18.46	833	845	829	1098	592	845	835.94	3	923	884	864	825	805	874	815	662	253	500	600	1	1	132429720	1108	13.72	0.50	12	0.38	61.00	1659.00	1099	20250408	-23.84	660	20240805	26.82	1099	-23.84	20250408	746	12.20	20250331	1099	-23.84	20250408	660	26.82	20240805	3.16	Y	058400	500	662 억	N	N	0	N	N
9	20250414	090535	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	834	-11	5	-1.30	97306622	116466	4.26	833	844	832	1098	592	845	835.45	1	923	884	864	825	805	874	815	662	253	500	600	1	1	132429720	1104	13.67	0.50	12	0.09	61.00	1659.00	1099	20250408	-24.11	660	20240805	26.36	1099	-24.11	20250408	746	11.80	20250331	1099	-24.11	20250408	660	26.36	20240805	3.16	Y	058400	500	662 억	N	N	0	N	N
10	20250411	160528	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	845	-63	5	-6.94	2275444851	2636800	43.96	891	903	844	1180	636	908	863.00	-373	1046	976	925	855	804	1012	891	662	272	500	650	1	1	132429720	1119	13.85	0.51	12	1.99	61.00	1659.00	1099	20250408	-23.11	660	20240805	28.03	1099	-23.11	20250408	746	13.27	20250331	1099	-23.11	20250408	660	28.03	20240805	3.12	Y	058400	500	662 억	N	N	12	N	N
11	20250411	150532	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	853	-55	5	-6.06	2136799662	2473027	41.23	891	903	844	1180	636	908	864.04	-373	1046	976	925	855	804	1012	891	662	272	500	650	1	1	132429720	1130	13.98	0.51	12	1.87	61.00	1659.00	1099	20250408	-22.38	660	20240805	29.24	1099	-22.38	20250408	746	14.34	20250331	1099	-22.38	20250408	660	29.24	20240805	3.12	Y	058400	500	662 억	N	N	12	N	N
12	20250411	140532	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	851	-57	5	-6.28	1981648390	2290058	38.18	891	903	844	1180	636	908	865.33	-373	1046	976	925	855	804	1012	891	662	272	500	650	1	1	132429720	1127	13.95	0.51	12	1.73	61.00	1659.00	1099	20250408	-22.57	660	20240805	28.94	1099	-22.57	20250408	746	14.08	20250331	1099	-22.57	20250408	660	28.94	20240805	3.12	Y	058400	500	662 억	N	N	12	N	N
13	20250411	130534	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	847	-61	5	-6.72	1881025864	2171478	36.21	891	903	844	1180	636	908	866.24	-373	1046	976	925	855	804	1012	891	662	272	500	650	1	1	132429720	1122	13.89	0.51	12	1.64	61.00	1659.00	1099	20250408	-22.93	660	20240805	28.33	1099	-22.93	20250408	746	13.54	20250331	1099	-22.93	20250408	660	28.33	20240805	3.12	Y	058400	500	662 억	N	N	12	N	N
14	20250411	120534	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	846	-62	5	-6.83	1712530491	1973765	32.91	891	903	844	1180	636	908	867.65	-373	1046	976	925	855	804	1012	891	662	272	500	650	1	1	132429720	1120	13.87	0.51	12	1.49	61.00	1659.00	1099	20250408	-23.02	660	20240805	28.18	1099	-23.02	20250408	746	13.40	20250331	1099	-23.02	20250408	660	28.18	20240805	3.12	Y	058400	500	662 억	N	N	12	N	N
15	20250411	110533	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	847	-61	5	-6.72	1525140943	1753524	29.24	891	903	847	1180	636	908	869.76	-382	1046	976	925	855	804	1012	891	662	272	500	650	1	1	132429720	1122	13.89	0.51	12	1.32	61.00	1659.00	1099	20250408	-22.93	660	20240805	28.33	1099	-22.93	20250408	746	13.54	20250331	1099	-22.93	20250408	660	28.33	20240805	3.12	Y	058400	500	662 억	N	N	12	N	N
16	20250411	100534	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	869	-39	5	-4.30	993941532	1133574	18.90	891	903	864	1180	636	908	876.82	-396	1046	976	925	855	804	1012	891	662	272	500	650	1	1	132429720	1151	14.25	0.52	12	0.86	61.00	1659.00	1099	20250408	-20.93	660	20240805	31.67	1099	-20.93	20250408	746	16.49	20250331	1099	-20.93	20250408	660	31.67	20240805	3.12	Y	058400	500	662 억	N	N	12	N	N
17	20250411	090537	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	874	-34	5	-3.74	259520169	292629	4.88	891	903	874	1180	636	908	886.86	-401	1046	976	925	855	804	1012	891	662	272	500	650	1	1	132429720	1157	14.33	0.53	12	0.22	61.00	1659.00	1099	20250408	-20.47	660	20240805	32.42	1099	-20.47	20250408	746	17.16	20250331	1099	-20.47	20250408	660	32.42	20240805	3.12	Y	058400	500	662 억	N	N	12	N	N
18	20250410	160530	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	908	32	2	3.65	5557079121	5920231	201.18	876	995	874	1138	614	876	938.72	-240	1007	941	907	841	807	924	824	662	262	500	630	1	1	132429720	1202	14.89	0.55	12	4.47	61.00	1659.00	1099	20250408	-17.38	660	20240805	37.58	1099	-17.38	20250408	746	21.72	20250331	1099	-17.38	20250408	660	37.58	20240805	2.55	Y	058400	500	662 억	N	N	10	N	N
19	20250410	150533	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	905	29	2	3.31	5418501514	5767461	195.99	876	995	874	1138	614	876	939.55	-240	1007	941	907	841	807	924	824	662	262	500	630	1	1	132429720	1198	14.84	0.55	12	4.36	61.00	1659.00	1099	20250408	-17.65	660	20240805	37.12	1099	-17.65	20250408	746	21.31	20250331	1099	-17.65	20250408	660	37.12	20240805	2.55	Y	058400	500	662 억	N	N	0	N	N
20	20250410	140531	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	919	43	2	4.91	5029188753	5339306	181.44	876	995	874	1138	614	876	941.98	-240	1007	941	907	841	807	924	824	662	262	500	630	1	1	132429720	1217	15.07	0.55	12	4.03	61.00	1659.00	1099	20250408	-16.38	660	20240805	39.24	1099	-16.38	20250408	746	23.19	20250331	1099	-16.38	20250408	660	39.24	20240805	2.55	Y	058400	500	662 억	N	N	0	N	N
21	20250410	130531	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	906	30	2	3.42	4797036904	5084071	172.77	876	995	874	1138	614	876	943.61	-240	1007	941	907	841	807	924	824	662	262	500	630	1	1	132429720	1200	14.85	0.55	12	3.84	61.00	1659.00	1099	20250408	-17.56	660	20240805	37.27	1099	-17.56	20250408	746	21.45	20250331	1099	-17.56	20250408	660	37.27	20240805	2.55	Y	058400	500	662 억	N	N	0	N	N
22	20250410	120532	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	932	56	2	6.39	4183188829	4412161	149.93	876	995	874	1138	614	876	948.19	1616	1007	941	907	841	807	924	824	662	262	500	630	1	1	132429720	1234	15.28	0.56	12	3.33	61.00	1659.00	1099	20250408	-15.20	660	20240805	41.21	1099	-15.20	20250408	746	24.93	20250331	1099	-15.20	20250408	660	41.21	20240805	2.55	Y	058400	500	662 억	N	N	0	N	N
23	20250410	110531	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	982	106	2	12.10	3126374264	3295165	111.98	876	995	874	1138	614	876	948.89	2759	1007	941	907	841	807	924	824	662	262	500	630	1	1	132429720	1300	16.10	0.59	12	2.49	61.00	1659.00	1099	20250408	-10.65	660	20240805	48.79	1099	-10.65	20250408	746	31.64	20250331	1099	-10.65	20250408	660	48.79	20240805	2.55	Y	058400	500	662 억	N	N	0	N	N
24	20250410	100531	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	897	21	2	2.40	524546406	593323	20.16	876	897	874	1138	614	876	884.16	0	1007	941	907	841	807	924	824	662	262	500	630	1	1	132429720	1188	14.70	0.54	12	0.45	61.00	1659.00	1099	20250408	-18.38	660	20240805	35.91	1099	-18.38	20250408	746	20.24	20250331	1099	-18.38	20250408	660	35.91	20240805	2.55	Y	058400	500	662 억	N	N	0	N	N
25	20250410	090534	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	884	8	2	0.91	119915645	135681	4.61	876	897	874	1138	614	876	884.12	0	1007	941	907	841	807	924	824	662	262	500	630	1	1	132429720	1171	14.49	0.53	12	0.10	61.00	1659.00	1099	20250408	-19.56	660	20240805	33.94	1099	-19.56	20250408	746	18.50	20250331	1099	-19.56	20250408	660	33.94	20240805	2.55	Y	058400	500	662 억	N	N	0	N	N
26	20250409	160528	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	876	-69	5	-7.30	2642934795	2902112	16.39	945	973	873	1228	662	945	910.75	40	1160	1052	991	883	822	1022	853	662	283	500	680	1	1	132429720	1160	14.36	0.53	12	2.19	61.00	1659.00	1099	20250408	-20.29	660	20240805	32.73	1099	-20.29	20250408	746	17.43	20250331	1099	-20.29	20250408	660	32.73	20240805	2.70	Y	058400	500	662 억	N	N	0	N	N
27	20250409	150427	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	882	-63	5	-6.67	2461157692	2694843	15.22	945	973	877	1228	662	945	913.28	31	1160	1052	991	883	822	1022	853	662	283	500	680	1	1	132429720	1168	14.46	0.53	12	2.03	61.00	1659.00	1099	20250408	-19.75	660	20240805	33.64	1099	-19.75	20250408	746	18.23	20250331	1099	-19.75	20250408	660	33.64	20240805	2.70	Y	058400	500	662 억	N	N	0	N	N
28	20250409	140526	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	886	-59	5	-6.24	2264779017	2472382	13.96	945	973	877	1228	662	945	916.03	31	1160	1052	991	883	822	1022	853	662	283	500	680	1	1	132429720	1173	14.52	0.53	12	1.87	61.00	1659.00	1099	20250408	-19.38	660	20240805	34.24	1099	-19.38	20250408	746	18.77	20250331	1099	-19.38	20250408	660	34.24	20240805	2.70	Y	058400	500	662 억	N	N	0	N	N
29	20250409	130525	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	892	-53	5	-5.61	2086397296	2273040	12.84	945	973	877	1228	662	945	917.89	382	1160	1052	991	883	822	1022	853	662	283	500	680	1	1	132429720	1181	14.62	0.54	12	1.72	61.00	1659.00	1099	20250408	-18.84	660	20240805	35.15	1099	-18.84	20250408	746	19.57	20250331	1099	-18.84	20250408	660	35.15	20240805	2.70	Y	058400	500	662 억	N	N	0	N	N
30	20250409	120526	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	899	-46	5	-4.87	1965774882	2138893	12.08	945	973	877	1228	662	945	919.06	31	1160	1052	991	883	822	1022	853	662	283	500	680	1	1	132429720	1191	14.74	0.54	12	1.62	61.00	1659.00	1099	20250408	-18.20	660	20240805	36.21	1099	-18.20	20250408	746	20.51	20250331	1099	-18.20	20250408	660	36.21	20240805	2.70	Y	058400	500	662 억	N	N	0	N	N
31	20250409	110525	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	912	-33	5	-3.49	1821131260	1978847	11.17	945	973	877	1228	662	945	920.30	31	1160	1052	991	883	822	1022	853	662	283	500	680	1	1	132429720	1208	14.95	0.55	12	1.49	61.00	1659.00	1099	20250408	-17.02	660	20240805	38.18	1099	-17.02	20250408	746	22.25	20250331	1099	-17.02	20250408	660	38.18	20240805	2.70	Y	058400	500	662 억	N	N	0	N	N
32	20250409	100528	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	888	-57	5	-6.03	1601514445	1734191	9.79	945	973	877	1228	662	945	923.49	487	1160	1052	991	883	822	1022	853	662	283	500	680	1	1	132429720	1176	14.56	0.54	12	1.31	61.00	1659.00	1099	20250408	-19.20	660	20240805	34.55	1099	-19.20	20250408	746	19.03	20250331	1099	-19.20	20250408	660	34.55	20240805	2.70	Y	058400	500	662 억	N	N	0	N	N
33	20250409	090529	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	955	10	2	1.06	361467570	377680	2.13	945	973	928	1228	662	945	957.07	1	1160	1052	991	883	822	1022	853	662	283	500	680	1	1	132429720	1265	15.66	0.58	12	0.29	61.00	1659.00	1099	20250408	-13.10	660	20240805	44.70	1099	-13.10	20250408	746	28.02	20250331	1099	-13.10	20250408	660	44.70	20240805	2.70	Y	058400	500	662 억	N	N	0	N	N
34	20250408	160521	57	100.00	KOSDAQ	신고가	오락·문화	N	N	N	N	N	945	15	2	1.61	17811294831	17490761	147.88	1000	1099	930	1209	651	930	1018.36	-1295	1058	993	930	865	802	1026	898	662	279	500	660	1	1	132429720	1251	15.49	0.57	12	13.21	61.00	1659.00	1099	20250408	-14.01	660	20240805	43.18	1099	-14.01	20250408	746	26.68	20250331	1099	-14.01	20250408	660	43.18	20240805	2.49	Y	058400	500	662 억	N	N	0	N	N
35	20250408	150525	57	100.00	KOSDAQ	신고가	오락·문화	N	N	N	N	N	954	24	2	2.58	17489161489	17153117	145.03	1000	1099	930	1209	651	930	1019.59	-1295	1058	993	930	865	802	1026	898	662	279	500	660	1	1	132429720	1263	15.64	0.58	12	12.95	61.00	1659.00	1099	20250408	-13.19	660	20240805	44.55	1099	-13.19	20250408	746	27.88	20250331	1099	-13.19	20250408	660	44.55	20240805	2.49	Y	058400	500	662 억	N	N	0	N	N
36	20250408	140524	57	100.00	KOSDAQ	신고가	오락·문화	N	N	N	N	N	958	28	2	3.01	16677402911	16297400	137.79	1000	1099	942	1209	651	930	1023.32	-1295	1058	993	930	865	802	1026	898	662	279	500	660	1	1	132429720	1269	15.70	0.58	12	12.31	61.00	1659.00	1099	20250408	-12.83	660	20240805	45.15	1099	-12.83	20250408	746	28.42	20250331	1099	-12.83	20250408	660	45.15	20240805	2.49	Y	058400	500	662 억	N	N	0	N	N
37	20250408	130523	57	100.00	KOSDAQ	신고가	오락·문화	N	N	N	N	N	999	69	2	7.42	15203522596	14778041	124.95	1000	1099	978	1209	651	930	1028.79	-1295	1058	993	930	865	802	1026	898	662	279	500	660	1	1	132429720	1323	16.38	0.60	12	11.16	61.00	1659.00	1099	20250408	-9.10	660	20240805	51.36	1099	-9.10	20250408	746	33.91	20250331	1099	-9.10	20250408	660	51.36	20240805	2.49	Y	058400	500	662 억	N	N	0	N	N
38	20250408	120524	57	100.00	KOSDAQ	신고가	오락·문화	N	N	N	N	N	1013	83	2	8.92	14376043500	13953930	117.98	1000	1099	978	1209	651	930	1030.25	-1295	1058	993	930	865	802	1026	898	662	279	500	660	1	1	132429720	1342	16.61	0.61	12	10.54	61.00	1659.00	1099	20250408	-7.83	660	20240805	53.48	1099	-7.83	20250408	746	35.79	20250331	1099	-7.83	20250408	660	53.48	20240805	2.49	Y	058400	500	662 억	N	N	0	N	N
39	20250408	110523	57	100.00	KOSDAQ	신고가	오락·문화	N	N	N	N	N	1013	83	2	8.92	13481670065	13074995	110.55	1000	1099	978	1209	651	930	1031.10	-1278	1058	993	930	865	802	1026	898	662	279	500	660	1	1	132429720	1342	16.61	0.61	12	9.87	61.00	1659.00	1099	20250408	-7.83	660	20240805	53.48	1099	-7.83	20250408	746	35.79	20250331	1099	-7.83	20250408	660	53.48	20240805	2.49	Y	058400	500	662 억	N	N	0	N	N
40	20250408	100524	57	100.00	KOSDAQ	신고가	오락·문화	N	N	N	N	N	1026	96	2	10.32	11563282183	11202696	94.72	1000	1099	978	1209	651	930	1032.19	-1300	1058	993	930	865	802	1026	898	662	279	500	660	1	1	132429720	1359	16.82	0.62	12	8.46	61.00	1659.00	1099	20250408	-6.64	660	20240805	55.45	1099	-6.64	20250408	746	37.53	20250331	1099	-6.64	20250408	660	55.45	20240805	2.49	Y	058400	500	662 억	N	N	0	N	N
41	20250408	090526	57	100.00	KOSDAQ	신고가	오락·문화	N	N	N	N	N	1057	127	2	13.66	4762512090	4501722	38.06	1000	1099	995	1209	651	930	1057.93	-25	1058	993	930	865	802	1026	898	662	279	500	660	1	1	132429720	1400	17.33	0.64	12	3.40	61.00	1659.00	1099	20250408	-3.82	660	20240805	60.15	1099	-3.82	20250408	746	41.69	20250331	1099	-3.82	20250408	660	60.15	20240805	2.49	Y	058400	500	662 억	N	N	0	N	N
42	20250407	160519	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	930	-18	5	-1.90	10190741763	10692673	68.79	906	995	867	1232	664	948	953.13	-828	1119	1033	922	836	725	1076	879	662	284	500	680	1	1	132429720	1232	15.25	0.56	12	8.07	61.00	1659.00	1008	20250404	-7.74	660	20240805	40.91	1008	-7.74	20250404	746	24.66	20250331	1008	-7.74	20250404	660	40.91	20240805	2.02	Y	058400	500	662 억	N	N	0	N	N
43	20250407	150523	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	917	-31	5	-3.27	9838632415	10312711	66.34	906	995	867	1232	664	948	954.03	-825	1119	1033	922	836	725	1076	879	662	284	500	680	1	1	132429720	1214	15.03	0.55	12	7.79	61.00	1659.00	1008	20250404	-9.03	660	20240805	38.94	1008	-9.03	20250404	746	22.92	20250331	1008	-9.03	20250404	660	38.94	20240805	2.02	Y	058400	500	662 억	N	N	0	N	N
44	20250407	140521	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	910	-38	5	-4.01	9544303118	9989770	64.26	906	995	867	1232	664	948	955.41	-825	1119	1033	922	836	725	1076	879	662	284	500	680	1	1	132429720	1205	14.92	0.55	12	7.54	61.00	1659.00	1008	20250404	-9.72	660	20240805	37.88	1008	-9.72	20250404	746	21.98	20250331	1008	-9.72	20250404	660	37.88	20240805	2.02	Y	058400	500	662 억	N	N	0	N	N
45	20250407	130519	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	927	-21	5	-2.22	8938571108	9328394	60.01	906	995	867	1232	664	948	958.22	-825	1119	1033	922	836	725	1076	879	662	284	500	680	1	1	132429720	1228	15.20	0.56	12	7.04	61.00	1659.00	1008	20250404	-8.04	660	20240805	40.45	1008	-8.04	20250404	746	24.26	20250331	1008	-8.04	20250404	660	40.45	20240805	2.02	Y	058400	500	662 억	N	N	0	N	N
46	20250407	120520	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	955	7	2	0.74	8509964119	8873401	57.08	906	995	867	1232	664	948	959.05	-828	1119	1033	922	836	725	1076	879	662	284	500	680	1	1	132429720	1265	15.66	0.58	12	6.70	61.00	1659.00	1008	20250404	-5.26	660	20240805	44.70	1008	-5.26	20250404	746	28.02	20250331	1008	-5.26	20250404	660	44.70	20240805	2.02	Y	058400	500	662 억	N	N	0	N	N
47	20250407	110520	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	983	35	2	3.69	7649087103	7972504	51.29	906	995	867	1232	664	948	959.44	-828	1119	1033	922	836	725	1076	879	662	284	500	680	1	1	132429720	1302	16.11	0.59	12	6.02	61.00	1659.00	1008	20250404	-2.48	660	20240805	48.94	1008	-2.48	20250404	746	31.77	20250331	1008	-2.48	20250404	660	48.94	20240805	2.02	Y	058400	500	662 억	N	N	0	N	N
48	20250407	100520	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	962	14	2	1.48	5059941688	5331342	34.30	906	992	867	1232	664	948	949.09	27	1119	1033	922	836	725	1076	879	662	284	500	680	1	1	132429720	1274	15.77	0.58	12	4.03	61.00	1659.00	1008	20250404	-4.56	660	20240805	45.76	1008	-4.56	20250404	746	28.95	20250331	1008	-4.56	20250404	660	45.76	20240805	2.02	Y	058400	500	662 억	N	N	0	N	N
49	20250407	090521	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	907	-41	5	-4.32	620225498	681509	4.38	906	930	905	1232	664	948	909.77	10	1119	1033	922	836	725	1076	879	662	284	500	680	1	1	132429720	1201	14.87	0.55	12	0.51	61.00	1659.00	1008	20250404	-10.02	660	20240805	37.42	1008	-10.02	20250404	746	21.58	20250331	1008	-10.02	20250404	660	37.42	20240805	2.02	Y	058400	500	662 억	N	N	0	N	N
50	20250404	160518	57	100.00	KOSDAQ	신고가	오락·문화	N	N	N	N	N	948	103	2	12.19	14256122004	15383137	130.10	845	1008	811	1098	592	845	926.66	-13513	963	903	855	795	747	934	826	662	253	500	600	1	1	132429720	1255	15.54	0.57	12	11.62	61.00	1659.00	1008	20250404	-5.95	660	20240805	43.64	1008	-5.95	20250404	746	27.08	20250331	1008	-5.95	20250404	660	43.64	20240805	2.04	Y	058400	500	662 억	N	N	0	N	N
51	20250404	150523	57	100.00	KOSDAQ	신고가	오락·문화	N	N	N	N	N	921	76	2	8.99	13314812732	14385649	121.66	845	1008	811	1098	592	845	925.56	-11958	963	903	855	795	747	934	826	662	253	500	600	1	1	132429720	1220	15.10	0.56	12	10.86	61.00	1659.00	1008	20250404	-8.63	660	20240805	39.55	1008	-8.63	20250404	746	23.46	20250331	1008	-8.63	20250404	660	39.55	20240805	2.04	Y	058400	500	662 억	N	N	0	N	N
52	20250404	140524	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	877	32	2	3.79	4412090873	5116385	43.27	845	905	811	1098	592	845	862.35	-10907	963	903	855	795	747	934	826	662	253	500	600	1	1	132429720	1161	14.38	0.53	12	3.86	61.00	1659.00	960	20241217	-8.65	660	20240805	32.88	915	-4.15	20250403	746	17.56	20250331	960	-8.65	20241217	660	32.88	20240805	2.04	Y	058400	500	662 억	N	N	0	N	N
53	20250404	130525	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	870	25	2	2.96	3997927620	4641610	39.25	845	905	811	1098	592	845	861.32	-10787	963	903	855	795	747	934	826	662	253	500	600	1	1	132429720	1152	14.26	0.52	12	3.50	61.00	1659.00	960	20241217	-9.38	660	20240805	31.82	915	-4.92	20250403	746	16.62	20250331	960	-9.38	20241217	660	31.82	20240805	2.04	Y	058400	500	662 억	N	N	0	N	N
54	20250404	120519	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	856	11	2	1.30	3635460275	4224830	35.73	845	905	811	1098	592	845	860.50	-4568	963	903	855	795	747	934	826	662	253	500	600	1	1	132429720	1134	14.03	0.52	12	3.19	61.00	1659.00	960	20241217	-10.83	660	20240805	29.70	915	-6.45	20250403	746	14.75	20250331	960	-10.83	20241217	660	29.70	20240805	2.04	Y	058400	500	662 억	N	N	0	N	N
55	20250404	110522	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	839	-6	5	-0.71	1510008167	1784178	15.09	845	865	825	1098	592	845	846.33	-10614	963	903	855	795	747	934	826	662	253	500	600	1	1	132429720	1111	13.75	0.51	12	1.35	61.00	1659.00	960	20241217	-12.60	660	20240805	27.12	915	-8.31	20250403	746	12.47	20250331	960	-12.60	20241217	660	27.12	20240805	2.04	Y	058400	500	662 억	N	N	0	N	N
56	20250404	100522	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	838	-7	5	-0.83	1111414388	1311445	11.09	845	865	825	1098	592	845	847.47	-10615	963	903	855	795	747	934	826	662	253	500	600	1	1	132429720	1110	13.74	0.51	12	0.99	61.00	1659.00	960	20241217	-12.71	660	20240805	26.97	915	-8.42	20250403	746	12.33	20250331	960	-12.71	20241217	660	26.97	20240805	2.04	Y	058400	500	662 억	N	N	0	N	N
57	20250404	090523	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	850	5	2	0.59	343730739	401884	3.40	845	865	845	1098	592	845	855.31	-10267	963	903	855	795	747	934	826	662	253	500	600	1	1	132429720	1126	13.93	0.51	12	0.30	61.00	1659.00	960	20241217	-11.46	660	20240805	28.79	915	-7.10	20250403	746	13.94	20250331	960	-11.46	20241217	660	28.79	20240805	2.04	Y	058400	500	662 억	N	N	0	N	N
58	20250403	160514	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	845	45	2	5.62	10327507937	11781968	3112.71	811	915	807	1040	560	800	876.56	9764	838	818	790	770	742	829	781	662	240	500	570	1	1	132429720	1119	13.85	0.51	12	8.90	61.00	1659.00	960	20241217	-11.98	660	20240805	28.03	915	-7.65	20250403	746	13.27	20250331	960	-11.98	20241217	660	28.03	20240805	2.06	Y	058400	500	662 억	N	N	0	N	N
59	20250403	150518	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	836	36	2	4.50	10162155737	11584745	3060.61	811	915	807	1040	560	800	877.21	6121	838	818	790	770	742	829	781	662	240	500	570	1	1	132429720	1107	13.70	0.50	12	8.75	61.00	1659.00	960	20241217	-12.92	660	20240805	26.67	915	-8.63	20250403	746	12.06	20250331	960	-12.92	20241217	660	26.67	20240805	2.06	Y	058400	500	662 억	N	N	0	N	N
60	20250403	140518	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	860	60	2	7.50	9290037246	10539991	2784.59	811	915	807	1040	560	800	881.42	-816	838	818	790	770	742	829	781	662	240	500	570	1	1	132429720	1139	14.10	0.52	12	7.96	61.00	1659.00	960	20241217	-10.42	660	20240805	30.30	915	-6.01	20250403	746	15.28	20250331	960	-10.42	20241217	660	30.30	20240805	2.06	Y	058400	500	662 억	N	N	0	N	N
61	20250403	130518	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	892	92	2	11.50	8523648672	9670415	2554.86	811	915	807	1040	560	800	881.42	-816	838	818	790	770	742	829	781	662	240	500	570	1	1	132429720	1181	14.62	0.54	12	7.30	61.00	1659.00	960	20241217	-7.08	660	20240805	35.15	915	-2.51	20250403	746	19.57	20250331	960	-7.08	20241217	660	35.15	20240805	2.06	Y	058400	500	662 억	N	N	0	N	N
62	20250403	120517	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	900	100	2	12.50	7618588817	8645823	2284.17	811	915	807	1040	560	800	881.20	-816	838	818	790	770	742	829	781	662	240	500	570	1	1	132429720	1192	14.75	0.54	12	6.53	61.00	1659.00	960	20241217	-6.25	660	20240805	36.36	915	-1.64	20250403	746	20.64	20250331	960	-6.25	20241217	660	36.36	20240805	2.06	Y	058400	500	662 억	N	N	0	N	N
63	20250403	110517	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	888	88	2	11.00	5324548125	6097801	1611.00	811	915	807	1040	560	800	873.20	-524	838	818	790	770	742	829	781	662	240	500	570	1	1	132429720	1176	14.56	0.54	12	4.60	61.00	1659.00	960	20241217	-7.50	660	20240805	34.55	915	-2.95	20250403	746	19.03	20250331	960	-7.50	20241217	660	34.55	20240805	2.06	Y	058400	500	662 억	N	N	0	N	N
64	20250403	100518	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	839	39	2	4.88	1337725285	1602816	423.45	811	852	807	1040	560	800	834.63	-416	838	818	790	770	742	829	781	662	240	500	570	1	1	132429720	1111	13.75	0.51	12	1.21	61.00	1659.00	960	20241217	-12.60	660	20240805	27.12	852	-1.53	20250403	746	12.47	20250331	960	-12.60	20241217	660	27.12	20240805	2.06	Y	058400	500	662 억	N	N	0	N	N
65	20250403	090520	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	812	12	2	1.50	185165352	228510	60.37	811	814	807	1040	560	800	810.36	-3	838	818	790	770	742	829	781	662	240	500	570	1	1	132429720	1075	13.31	0.49	12	0.17	61.00	1659.00	960	20241217	-15.42	660	20240805	23.03	850	-4.47	20250122	746	8.85	20250331	960	-15.42	20241217	660	23.03	20240805	2.06	Y	058400	500	662 억	N	N	0	N	N
66	20250402	160507	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	800	29	2	3.76	229957729	292760	85.53	764	810	762	1002	540	771	784.81	-79	805	788	768	751	731	796	759	662	231	500	550	1	1	132429720	1059	13.11	0.48	12	0.22	61.00	1659.00	960	20241217	-16.67	660	20240805	21.21	850	-5.88	20250122	746	7.24	20250331	960	-16.67	20241217	660	21.21	20240805	2.17	Y	058400	500	662 억	N	N	0	N	N
67	20250402	150508	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	772	1	2	0.13	72456610	94483	27.60	764	773	762	1002	540	771	766.87	1	805	788	768	751	731	796	759	662	231	500	550	1	1	132429720	1022	12.66	0.47	12	0.07	61.00	1659.00	960	20241217	-19.58	660	20240805	16.97	850	-9.18	20250122	746	3.49	20250331	960	-19.58	20241217	660	16.97	20240805	2.17	Y	058400	500	662 억	N	N	0	N	N
68	20250402	140508	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	770	-1	5	-0.13	50320011	65751	19.21	764	773	762	1002	540	771	765.31	1	805	788	768	751	731	796	759	662	231	500	550	1	1	132429720	1020	12.62	0.46	12	0.05	61.00	1659.00	960	20241217	-19.79	660	20240805	16.67	850	-9.41	20250122	746	3.22	20250331	960	-19.79	20241217	660	16.67	20240805	2.17	Y	058400	500	662 억	N	N	0	N	N
69	20250402	130509	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	769	-2	5	-0.26	43069346	56321	16.46	764	773	762	1002	540	771	764.71	1000	805	788	768	751	731	796	759	662	231	500	550	1	1	132429720	1018	12.61	0.46	12	0.04	61.00	1659.00	960	20241217	-19.90	660	20240805	16.52	850	-9.53	20250122	746	3.08	20250331	960	-19.90	20241217	660	16.52	20240805	2.17	Y	058400	500	662 억	N	N	0	N	N
70	20250402	120509	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	771	0	3	0.00	40104902	52448	15.32	764	773	762	1002	540	771	764.66	1	805	788	768	751	731	796	759	662	231	500	550	1	1	132429720	1021	12.64	0.46	12	0.04	61.00	1659.00	960	20241217	-19.69	660	20240805	16.82	850	-9.29	20250122	746	3.35	20250331	960	-19.69	20241217	660	16.82	20240805	2.17	Y	058400	500	662 억	N	N	0	N	N
71	20250402	110507	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	768	-3	5	-0.39	36486353	47748	13.95	764	771	762	1002	540	771	764.14	1	805	788	768	751	731	796	759	662	231	500	550	1	1	132429720	1017	12.59	0.46	12	0.04	61.00	1659.00	960	20241217	-20.00	660	20240805	16.36	850	-9.65	20250122	746	2.95	20250331	960	-20.00	20241217	660	16.36	20240805	2.17	Y	058400	500	662 억	N	N	0	N	N
72	20250402	100507	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	767	-4	5	-0.52	27371667	35853	10.48	764	771	762	1002	540	771	763.44	1	805	788	768	751	731	796	759	662	231	500	550	1	1	132429720	1016	12.57	0.46	12	0.03	61.00	1659.00	960	20241217	-20.10	660	20240805	16.21	850	-9.76	20250122	746	2.82	20250331	960	-20.10	20241217	660	16.21	20240805	2.17	Y	058400	500	662 억	N	N	0	N	N
73	20250402	090512	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	765	-6	5	-0.78	2576125	3360	0.98	764	771	764	1002	540	771	766.70	1	805	788	768	751	731	796	759	662	231	500	550	1	1	132429720	1013	12.54	0.46	12	0.00	61.00	1659.00	960	20241217	-20.31	660	20240805	15.91	850	-10.00	20250122	746	2.55	20250331	960	-20.31	20241217	660	15.91	20240805	2.17	Y	058400	500	662 억	N	N	0	N	N
74	20250401	160512	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	771	17	2	2.25	259199690	337804	43.68	748	785	748	980	528	754	767.31	-1016	764	758	752	746	740	756	744	662	226	500	540	1	1	132429720	1021	12.64	0.46	12	0.26	61.00	1659.00	960	20241217	-19.69	660	20240805	16.82	850	-9.29	20250122	746	3.35	20250331	960	-19.69	20241217	660	16.82	20240805	2.15	Y	058400	500	662 억	N	N	0	N	N
75	20250401	150512	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	775	21	2	2.79	255701862	333268	43.09	748	785	748	980	528	754	767.26	-1016	764	758	752	746	740	756	744	662	226	500	540	1	1	132429720	1026	12.70	0.47	12	0.25	61.00	1659.00	960	20241217	-19.27	660	20240805	17.42	850	-8.82	20250122	746	3.89	20250331	960	-19.27	20241217	660	17.42	20240805	2.15	Y	058400	500	662 억	N	N	0	N	N
76	20250401	140511	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	773	19	2	2.52	239458234	312213	40.37	748	785	748	980	528	754	766.97	-1016	764	758	752	746	740	756	744	662	226	500	540	1	1	132429720	1024	12.67	0.47	12	0.24	61.00	1659.00	960	20241217	-19.48	660	20240805	17.12	850	-9.06	20250122	746	3.62	20250331	960	-19.48	20241217	660	17.12	20240805	2.15	Y	058400	500	662 억	N	N	0	N	N
77	20250401	130512	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	777	23	2	3.05	236566971	308480	39.89	748	785	748	980	528	754	766.88	-1016	764	758	752	746	740	756	744	662	226	500	540	1	1	132429720	1029	12.74	0.47	12	0.23	61.00	1659.00	960	20241217	-19.06	660	20240805	17.73	850	-8.59	20250122	746	4.16	20250331	960	-19.06	20241217	660	17.73	20240805	2.15	Y	058400	500	662 억	N	N	0	N	N
78	20250401	120512	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	775	21	2	2.79	204903599	267426	34.58	748	785	748	980	528	754	766.21	-1016	764	758	752	746	740	756	744	662	226	500	540	1	1	132429720	1026	12.70	0.47	12	0.20	61.00	1659.00	960	20241217	-19.27	660	20240805	17.42	850	-8.82	20250122	746	3.89	20250331	960	-19.27	20241217	660	17.42	20240805	2.15	Y	058400	500	662 억	N	N	0	N	N
79	20250401	110508	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	765	11	2	1.46	99059644	131323	16.98	748	765	748	980	528	754	754.32	-1015	764	758	752	746	740	756	744	662	226	500	540	1	1	132429720	1013	12.54	0.46	12	0.10	61.00	1659.00	960	20241217	-20.31	660	20240805	15.91	850	-10.00	20250122	746	2.55	20250331	960	-20.31	20241217	660	15.91	20240805	2.15	Y	058400	500	662 억	N	N	0	N	N
80	20250401	100504	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	755	1	2	0.13	64068621	85311	11.03	748	761	748	980	528	754	751.00	-15	764	758	752	746	740	756	744	662	226	500	540	1	1	132429720	1000	12.38	0.46	12	0.06	61.00	1659.00	960	20241217	-21.35	660	20240805	14.39	850	-11.18	20250122	746	1.21	20250331	960	-21.35	20241217	660	14.39	20240805	2.15	Y	058400	500	662 억	N	N	0	N	N
81	20250401	090506	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	748	-6	5	-0.80	30805831	41179	5.32	748	749	748	980	528	754	748.10	2	764	758	752	746	740	756	744	662	226	500	540	1	1	132429720	991	12.26	0.45	12	0.03	61.00	1659.00	960	20241217	-22.08	660	20240805	13.33	850	-12.00	20250122	746	0.27	20250331	960	-22.08	20241217	660	13.33	20240805	2.15	Y	058400	500	662 억	N	N	0	N	N

33 KiB Raw Blame History

33 KiB

Raw Blame History