KissMeData/065650/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	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250414	160550	51	100.00	KOSDAQ		유통	N	N	N	N	N	210	-1	5	-0.47	191995323	912603	67.38	210	217	205	274	148	211	210.38	5.40	-92619	223	217	206	200	189	220	203	533	63	500	1	1	106681731	224	-0.23	1.27	12	0.86	-901.00	166.00	1592	20240502	-86.81	178	20250409	17.98	1449	-85.51	20250120	178	17.98	20250409	1592	-86.81	20240502	178	17.98	20250409	0.00	Y	065650	500	533 억	5759204	N	N	21008	N	N
3	20250414	150555	51	100.00	KOSDAQ		유통	N	N	N	N	N	209	-2	5	-0.95	187805392	892489	65.89	210	217	205	274	148	211	210.43	5.40	-108045	223	217	206	200	189	220	203	533	63	500	1	1	106681731	223	-0.23	1.26	12	0.84	-901.00	166.00	1592	20240502	-86.87	178	20250409	17.42	1449	-85.58	20250120	178	17.42	20250409	1592	-86.87	20240502	178	17.42	20250409	0.00	Y	065650	500	533 억	5759204	N	N	27479	N	N
4	20250414	140554	51	100.00	KOSDAQ		유통	N	N	N	N	N	209	-2	5	-0.95	178157559	846392	62.49	210	217	205	274	148	211	210.49	5.40	-102007	223	217	206	200	189	220	203	533	63	500	1	1	106681731	223	-0.23	1.26	12	0.79	-901.00	166.00	1592	20240502	-86.87	178	20250409	17.42	1449	-85.58	20250120	178	17.42	20250409	1592	-86.87	20240502	178	17.42	20250409	0.00	Y	065650	500	533 억	5759204	N	N	27479	N	N
5	20250414	130554	51	100.00	KOSDAQ		유통	N	N	N	N	N	209	-2	5	-0.95	171158765	812845	60.01	210	217	205	274	148	211	210.57	5.40	-107116	223	217	206	200	189	220	203	533	63	500	1	1	106681731	223	-0.23	1.26	12	0.76	-901.00	166.00	1592	20240502	-86.87	178	20250409	17.42	1449	-85.58	20250120	178	17.42	20250409	1592	-86.87	20240502	178	17.42	20250409	0.00	Y	065650	500	533 억	5759204	N	N	27479	N	N
6	20250414	120555	51	100.00	KOSDAQ		유통	N	N	N	N	N	209	-2	5	-0.95	166245037	789264	58.27	210	217	205	274	148	211	210.63	5.40	-113367	223	217	206	200	189	220	203	533	63	500	1	1	106681731	223	-0.23	1.26	12	0.74	-901.00	166.00	1592	20240502	-86.87	178	20250409	17.42	1449	-85.58	20250120	178	17.42	20250409	1592	-86.87	20240502	178	17.42	20250409	0.00	Y	065650	500	533 억	5759204	N	N	27479	N	N
7	20250414	110552	51	100.00	KOSDAQ		유통	N	N	N	N	N	208	-3	5	-1.42	159770599	758370	55.99	210	217	205	274	148	211	210.68	5.40	-126312	223	217	206	200	189	220	203	533	63	500	1	1	106681731	222	-0.23	1.25	12	0.71	-901.00	166.00	1592	20240502	-86.93	178	20250409	16.85	1449	-85.65	20250120	178	16.85	20250409	1592	-86.93	20240502	178	16.85	20250409	0.00	Y	065650	500	533 억	5759204	N	N	27479	N	N
8	20250414	100554	51	100.00	KOSDAQ		유통	N	N	N	N	N	206	-5	5	-2.37	135343061	640972	47.32	210	217	206	274	148	211	211.15	5.40	-112098	223	217	206	200	189	220	203	533	63	500	1	1	106681731	220	-0.23	1.24	12	0.60	-901.00	166.00	1592	20240502	-87.06	178	20250409	15.73	1449	-85.78	20250120	178	15.73	20250409	1592	-87.06	20240502	178	15.73	20250409	0.00	Y	065650	500	533 억	5759204	N	N	27479	N	N
9	20250414	090555	51	100.00	KOSDAQ		유통	N	N	N	N	N	214	3	2	1.42	6423491	30527	2.25	210	215	209	274	148	211	210.42	5.40	-476	223	217	206	200	189	220	203	533	63	500	1	1	106681731	228	-0.24	1.29	12	0.03	-901.00	166.00	1592	20240502	-86.56	178	20250409	20.22	1449	-85.23	20250120	178	20.22	20250409	1592	-86.56	20240502	178	20.22	20250409	0.00	Y	065650	500	533 억	5759204	N	N	27479	N	N
10	20250411	160547	51	100.00	KOSDAQ		유통	N	N	N	N	N	211	7	2	3.43	274296620	1352350	71.01	204	212	195	265	143	204	202.83	5.36	49867	216	209	200	193	184	213	197	533	61	500	1	1	106681731	225	-0.23	1.27	12	1.27	-901.00	166.00	1592	20240502	-86.75	178	20250409	18.54	1449	-85.44	20250120	178	18.54	20250409	1592	-86.75	20240502	178	18.54	20250409	0.01	Y	065650	500	533 억	5715739	N	N	27479	N	N
11	20250411	150552	51	100.00	KOSDAQ		유통	N	N	N	N	N	211	7	2	3.43	264149382	1304182	68.48	204	211	195	265	143	204	202.54	5.36	33890	216	209	200	193	184	213	197	533	61	500	1	1	106681731	225	-0.23	1.27	12	1.22	-901.00	166.00	1592	20240502	-86.75	178	20250409	18.54	1449	-85.44	20250120	178	18.54	20250409	1592	-86.75	20240502	178	18.54	20250409	0.01	Y	065650	500	533 억	5715739	N	N	0	N	N
12	20250411	140552	51	100.00	KOSDAQ		유통	N	N	N	N	N	206	2	2	0.98	203908877	1017311	53.42	204	209	195	265	143	204	200.44	5.36	-60932	216	209	200	193	184	213	197	533	61	500	1	1	106681731	220	-0.23	1.24	12	0.95	-901.00	166.00	1592	20240502	-87.06	178	20250409	15.73	1449	-85.78	20250120	178	15.73	20250409	1592	-87.06	20240502	178	15.73	20250409	0.01	Y	065650	500	533 억	5715739	N	N	0	N	N
13	20250411	130553	51	100.00	KOSDAQ		유통	N	N	N	N	N	204	0	3	0.00	166698445	836556	43.93	204	205	195	265	143	204	199.27	5.36	-117221	216	209	200	193	184	213	197	533	61	500	1	1	106681731	218	-0.23	1.23	12	0.78	-901.00	166.00	1592	20240502	-87.19	178	20250409	14.61	1449	-85.92	20250120	178	14.61	20250409	1592	-87.19	20240502	178	14.61	20250409	0.01	Y	065650	500	533 억	5715739	N	N	0	N	N
14	20250411	120554	51	100.00	KOSDAQ		유통	N	N	N	N	N	200	-4	5	-1.96	155156225	779495	40.93	204	205	195	265	143	204	199.05	5.36	-148479	216	209	200	193	184	213	197	533	61	500	1	1	106681731	213	-0.22	1.20	12	0.73	-901.00	166.00	1592	20240502	-87.44	178	20250409	12.36	1449	-86.20	20250120	178	12.36	20250409	1592	-87.44	20240502	178	12.36	20250409	0.01	Y	065650	500	533 억	5715739	N	N	0	N	N
15	20250411	110553	51	100.00	KOSDAQ		유통	N	N	N	N	N	200	-4	5	-1.96	146931294	738311	38.77	204	205	195	265	143	204	199.01	5.36	-164738	216	209	200	193	184	213	197	533	61	500	1	1	106681731	213	-0.22	1.20	12	0.69	-901.00	166.00	1592	20240502	-87.44	178	20250409	12.36	1449	-86.20	20250120	178	12.36	20250409	1592	-87.44	20240502	178	12.36	20250409	0.01	Y	065650	500	533 억	5715739	N	N	0	N	N
16	20250411	100554	51	100.00	KOSDAQ		유통	N	N	N	N	N	201	-3	5	-1.47	73283883	366339	19.24	204	205	198	265	143	204	200.04	5.36	-25592	216	209	200	193	184	213	197	533	61	500	1	1	106681731	214	-0.22	1.21	12	0.34	-901.00	166.00	1592	20240502	-87.37	178	20250409	12.92	1449	-86.13	20250120	178	12.92	20250409	1592	-87.37	20240502	178	12.92	20250409	0.01	Y	065650	500	533 억	5715739	N	N	0	N	N
17	20250411	090557	51	100.00	KOSDAQ		유통	N	N	N	N	N	202	-2	5	-0.98	22506854	111851	5.87	204	205	199	265	143	204	201.22	5.36	46203	216	209	200	193	184	213	197	533	61	500	1	1	106681731	215	-0.22	1.22	12	0.10	-901.00	166.00	1592	20240502	-87.31	178	20250409	13.48	1449	-86.06	20250120	178	13.48	20250409	1592	-87.31	20240502	178	13.48	20250409	0.01	Y	065650	500	533 억	5715739	N	N	0	N	N
18	20250410	160550	51	100.00	KOSDAQ		유통	N	N	N	N	N	204	16	2	8.51	381274803	1901943	57.62	192	207	191	244	132	188	200.47	4.68	719205	208	198	188	178	168	203	183	533	56	500	1	1	106681731	218	-0.23	1.23	12	1.78	-901.00	166.00	1592	20240502	-87.19	178	20250409	14.61	1449	-85.92	20250120	178	14.61	20250409	1592	-87.19	20240502	178	14.61	20250409	0.01	Y	065650	500	533 억	4993861	N	N	0	N	N
19	20250410	150552	51	100.00	KOSDAQ		유통	N	N	N	N	N	204	16	2	8.51	347096313	1734392	52.54	192	207	191	244	132	188	200.13	4.68	672463	208	198	188	178	168	203	183	533	56	500	1	1	106681731	218	-0.23	1.23	12	1.63	-901.00	166.00	1592	20240502	-87.19	178	20250409	14.61	1449	-85.92	20250120	178	14.61	20250409	1592	-87.19	20240502	178	14.61	20250409	0.01	Y	065650	500	533 억	4993861	N	N	0	N	N
20	20250410	140551	51	100.00	KOSDAQ		유통	N	N	N	N	N	204	16	2	8.51	309226403	1548380	46.91	192	207	191	244	132	188	199.71	4.68	562187	208	198	188	178	168	203	183	533	56	500	1	1	106681731	218	-0.23	1.23	12	1.45	-901.00	166.00	1592	20240502	-87.19	178	20250409	14.61	1449	-85.92	20250120	178	14.61	20250409	1592	-87.19	20240502	178	14.61	20250409	0.01	Y	065650	500	533 억	4993861	N	N	0	N	N
21	20250410	130551	51	100.00	KOSDAQ		유통	N	N	N	N	N	204	16	2	8.51	242031288	1218607	36.92	192	207	191	244	132	188	198.61	4.68	373221	208	198	188	178	168	203	183	533	56	500	1	1	106681731	218	-0.23	1.23	12	1.14	-901.00	166.00	1592	20240502	-87.19	178	20250409	14.61	1449	-85.92	20250120	178	14.61	20250409	1592	-87.19	20240502	178	14.61	20250409	0.01	Y	065650	500	533 억	4993861	N	N	0	N	N
22	20250410	120551	51	100.00	KOSDAQ		유통	N	N	N	N	N	200	12	2	6.38	174051986	884971	26.81	192	205	191	244	132	188	196.68	4.68	387234	208	198	188	178	168	203	183	533	56	500	1	1	106681731	213	-0.22	1.20	12	0.83	-901.00	166.00	1592	20240502	-87.44	178	20250409	12.36	1449	-86.20	20250120	178	12.36	20250409	1592	-87.44	20240502	178	12.36	20250409	0.01	Y	065650	500	533 억	4993861	N	N	0	N	N
23	20250410	110550	51	100.00	KOSDAQ		유통	N	N	N	N	N	198	10	2	5.32	125926494	641782	19.44	192	205	191	244	132	188	196.21	4.68	296717	208	198	188	178	168	203	183	533	56	500	1	1	106681731	211	-0.22	1.19	12	0.60	-901.00	166.00	1592	20240502	-87.56	178	20250409	11.24	1449	-86.34	20250120	178	11.24	20250409	1592	-87.56	20240502	178	11.24	20250409	0.01	Y	065650	500	533 억	4993861	N	N	0	N	N
24	20250410	100551	51	100.00	KOSDAQ		유통	N	N	N	N	N	200	12	2	6.38	105722586	539455	16.34	192	205	191	244	132	188	195.98	4.68	261620	208	198	188	178	168	203	183	533	56	500	1	1	106681731	213	-0.22	1.20	12	0.51	-901.00	166.00	1592	20240502	-87.44	178	20250409	12.36	1449	-86.20	20250120	178	12.36	20250409	1592	-87.44	20240502	178	12.36	20250409	0.01	Y	065650	500	533 억	4993861	N	N	0	N	N
25	20250410	090553	51	100.00	KOSDAQ		유통	N	N	N	N	N	193	5	2	2.66	9671471	50221	1.52	192	195	191	244	132	188	192.58	4.68	806	208	198	188	178	168	203	183	533	56	500	1	1	106681731	206	-0.21	1.16	12	0.05	-901.00	166.00	1592	20240502	-87.88	178	20250409	8.43	1449	-86.68	20250120	178	8.43	20250409	1592	-87.88	20240502	178	8.43	20250409	0.01	Y	065650	500	533 억	4993861	N	N	0	N	N
26	20250409	160548	51	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	188	-20	5	-9.62	621105107	3300362	163.41	186	198	178	270	146	208	188.19	4.69	-82934	228	218	205	195	182	223	200	533	62	500	1	1	106681731	201	-0.21	1.13	12	3.09	-901.00	166.00	1592	20240502	-88.19	178	20250409	5.62	1449	-87.03	20250120	178	5.62	20250409	1592	-88.19	20240502	178	5.62	20250409	0.01	Y	065650	500	533 억	5001191	N	N	0	N	N
27	20250409	150441	51	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	188	-20	5	-9.62	599314047	3184761	157.68	186	198	178	270	146	208	188.18	4.69	-84107	228	218	205	195	182	223	200	533	62	500	1	1	106681731	201	-0.21	1.13	12	2.99	-901.00	166.00	1592	20240502	-88.19	178	20250409	5.62	1449	-87.03	20250120	178	5.62	20250409	1592	-88.19	20240502	178	5.62	20250409	0.01	Y	065650	500	533 억	5001191	N	N	0	N	N
28	20250409	140546	51	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	190	-18	5	-8.65	563829160	2994897	148.28	186	198	178	270	146	208	188.26	4.69	-80257	228	218	205	195	182	223	200	533	62	500	1	1	106681731	203	-0.21	1.14	12	2.81	-901.00	166.00	1592	20240502	-88.07	178	20250409	6.74	1449	-86.89	20250120	178	6.74	20250409	1592	-88.07	20240502	178	6.74	20250409	0.01	Y	065650	500	533 억	5001191	N	N	0	N	N
29	20250409	130544	51	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	190	-18	5	-8.65	542189330	2880020	142.59	186	198	178	270	146	208	188.26	4.69	-110420	228	218	205	195	182	223	200	533	62	500	1	1	106681731	203	-0.21	1.14	12	2.70	-901.00	166.00	1592	20240502	-88.07	178	20250409	6.74	1449	-86.89	20250120	178	6.74	20250409	1592	-88.07	20240502	178	6.74	20250409	0.01	Y	065650	500	533 억	5001191	N	N	0	N	N
30	20250409	120545	51	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	190	-18	5	-8.65	508938374	2703349	133.85	186	198	178	270	146	208	188.26	4.69	-144543	228	218	205	195	182	223	200	533	62	500	1	1	106681731	203	-0.21	1.14	12	2.53	-901.00	166.00	1592	20240502	-88.07	178	20250409	6.74	1449	-86.89	20250120	178	6.74	20250409	1592	-88.07	20240502	178	6.74	20250409	0.01	Y	065650	500	533 억	5001191	N	N	0	N	N
31	20250409	110544	51	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	191	-17	5	-8.17	471421467	2506302	124.09	186	198	178	270	146	208	188.09	4.69	-137056	228	218	205	195	182	223	200	533	62	500	1	1	106681731	204	-0.21	1.15	12	2.35	-901.00	166.00	1592	20240502	-88.00	178	20250409	7.30	1449	-86.82	20250120	178	7.30	20250409	1592	-88.00	20240502	178	7.30	20250409	0.01	Y	065650	500	533 억	5001191	N	N	0	N	N
32	20250409	100547	51	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	188	-20	5	-9.62	388019045	2060370	102.01	186	198	178	270	146	208	188.32	4.69	-310541	228	218	205	195	182	223	200	533	62	500	1	1	106681731	201	-0.21	1.13	12	1.93	-901.00	166.00	1592	20240502	-88.19	178	20250409	5.62	1449	-87.03	20250120	178	5.62	20250409	1592	-88.19	20240502	178	5.62	20250409	0.01	Y	065650	500	533 억	5001191	N	N	0	N	N
33	20250409	090549	51	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	191	-17	5	-8.17	124411129	670952	33.22	186	192	178	270	146	208	185.42	4.69	-19769	228	218	205	195	182	223	200	533	62	500	1	1	106681731	204	-0.21	1.15	12	0.63	-901.00	166.00	1592	20240502	-88.00	178	20250409	7.30	1449	-86.82	20250120	178	7.30	20250409	1592	-88.00	20240502	178	7.30	20250409	0.01	Y	065650	500	533 억	5001191	N	N	0	N	N
34	20250408	160540	51	100.00	KOSDAQ		유통	N	N	N	N	N	208	16	2	8.33	418325529	2012732	160.72	192	215	192	249	135	192	207.84	4.08	668519	206	198	192	184	178	196	182	533	57	500	1	1	106681731	222	-0.23	1.25	12	1.89	-901.00	166.00	1592	20240502	-86.93	186	20250407	11.83	1449	-85.65	20250120	186	11.83	20250407	1592	-86.93	20240502	186	11.83	20250407	0.07	Y	065650	500	533 억	4348657	N	N	42106	N	N
35	20250408	150544	51	100.00	KOSDAQ		유통	N	N	N	N	N	206	14	2	7.29	394122196	1895869	151.39	192	215	192	249	135	192	207.88	4.08	665982	206	198	192	184	178	196	182	533	57	500	1	1	106681731	220	-0.23	1.24	12	1.78	-901.00	166.00	1592	20240502	-87.06	186	20250407	10.75	1449	-85.78	20250120	186	10.75	20250407	1592	-87.06	20240502	186	10.75	20250407	0.07	Y	065650	500	533 억	4348657	N	N	42106	N	N
36	20250408	140543	51	100.00	KOSDAQ		유통	N	N	N	N	N	207	15	2	7.81	373379276	1795485	143.37	192	215	192	249	135	192	207.95	4.08	627176	206	198	192	184	178	196	182	533	57	500	1	1	106681731	221	-0.23	1.25	12	1.68	-901.00	166.00	1592	20240502	-87.00	186	20250407	11.29	1449	-85.71	20250120	186	11.29	20250407	1592	-87.00	20240502	186	11.29	20250407	0.07	Y	065650	500	533 억	4348657	N	N	42106	N	N
37	20250408	130542	51	100.00	KOSDAQ		유통	N	N	N	N	N	207	15	2	7.81	356633443	1714660	136.92	192	215	192	249	135	192	207.99	4.08	567350	206	198	192	184	178	196	182	533	57	500	1	1	106681731	221	-0.23	1.25	12	1.61	-901.00	166.00	1592	20240502	-87.00	186	20250407	11.29	1449	-85.71	20250120	186	11.29	20250407	1592	-87.00	20240502	186	11.29	20250407	0.07	Y	065650	500	533 억	4348657	N	N	42106	N	N
38	20250408	120543	51	100.00	KOSDAQ		유통	N	N	N	N	N	209	17	2	8.85	328055951	1576691	125.90	192	215	192	249	135	192	208.07	4.08	529457	206	198	192	184	178	196	182	533	57	500	1	1	106681731	223	-0.23	1.26	12	1.48	-901.00	166.00	1592	20240502	-86.87	186	20250407	12.37	1449	-85.58	20250120	186	12.37	20250407	1592	-86.87	20240502	186	12.37	20250407	0.07	Y	065650	500	533 억	4348657	N	N	42106	N	N
39	20250408	110542	51	100.00	KOSDAQ		유통	N	N	N	N	N	214	22	2	11.46	269578768	1297715	103.63	192	215	192	249	135	192	207.73	4.08	475441	206	198	192	184	178	196	182	533	57	500	1	1	106681731	228	-0.24	1.29	12	1.22	-901.00	166.00	1592	20240502	-86.56	186	20250407	15.05	1449	-85.23	20250120	186	15.05	20250407	1592	-86.56	20240502	186	15.05	20250407	0.07	Y	065650	500	533 억	4348657	N	N	42106	N	N
40	20250408	100543	51	100.00	KOSDAQ		유통	N	N	N	N	N	207	15	2	7.81	177037516	859286	68.62	192	214	192	249	135	192	206.03	4.08	366748	206	198	192	184	178	196	182	533	57	500	1	1	106681731	221	-0.23	1.25	12	0.81	-901.00	166.00	1592	20240502	-87.00	186	20250407	11.29	1449	-85.71	20250120	186	11.29	20250407	1592	-87.00	20240502	186	11.29	20250407	0.07	Y	065650	500	533 억	4348657	N	N	42106	N	N
41	20250408	090545	51	100.00	KOSDAQ		유통	N	N	N	N	N	195	3	2	1.56	2384910	12292	0.98	192	196	192	249	135	192	194.02	4.08	1412	206	198	192	184	178	196	182	533	57	500	1	1	106681731	208	-0.22	1.17	12	0.01	-901.00	166.00	1592	20240502	-87.75	186	20250407	4.84	1449	-86.54	20250120	186	4.84	20250407	1592	-87.75	20240502	186	4.84	20250407	0.07	Y	065650	500	533 억	4348657	N	N	42106	N	N
42	20250407	160537	51	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	192	-7	5	-3.52	237936311	1249974	98.59	196	200	186	258	140	199	190.35	3.97	96883	207	203	196	192	185	205	194	533	59	500	1	1	106681731	205	-0.21	1.16	12	1.17	-901.00	166.00	1592	20240502	-87.94	186	20250407	3.23	1449	-86.75	20250120	186	3.23	20250407	1592	-87.94	20240502	186	3.23	20250407	0.07	Y	065650	500	533 억	4233611	N	N	42106	N	N
43	20250407	150541	51	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	190	-9	5	-4.52	196345189	1039325	81.98	196	198	186	258	140	199	188.92	3.97	115219	207	203	196	192	185	205	194	533	59	500	1	1	106681731	203	-0.21	1.14	12	0.97	-901.00	166.00	1592	20240502	-88.07	186	20250407	2.15	1449	-86.89	20250120	186	2.15	20250407	1592	-88.07	20240502	186	2.15	20250407	0.07	Y	065650	500	533 억	4233611	N	N	37040	N	N
44	20250407	140539	51	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	189	-10	5	-5.03	177037987	937892	73.98	196	198	186	258	140	199	188.76	3.97	67986	207	203	196	192	185	205	194	533	59	500	1	1	106681731	202	-0.21	1.14	12	0.88	-901.00	166.00	1592	20240502	-88.13	186	20250407	1.61	1449	-86.96	20250120	186	1.61	20250407	1592	-88.13	20240502	186	1.61	20250407	0.07	Y	065650	500	533 억	4233611	N	N	37040	N	N
45	20250407	130537	51	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	187	-12	5	-6.03	148378931	785271	61.94	196	198	186	258	140	199	188.95	3.97	-30669	207	203	196	192	185	205	194	533	59	500	1	1	106681731	199	-0.21	1.13	12	0.74	-901.00	166.00	1592	20240502	-88.25	186	20250407	0.54	1449	-87.09	20250120	186	0.54	20250407	1592	-88.25	20240502	186	0.54	20250407	0.07	Y	065650	500	533 억	4233611	N	N	37040	N	N
46	20250407	120538	51	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	187	-12	5	-6.03	138741900	733613	57.87	196	198	186	258	140	199	189.12	3.97	-18098	207	203	196	192	185	205	194	533	59	500	1	1	106681731	199	-0.21	1.13	12	0.69	-901.00	166.00	1592	20240502	-88.25	186	20250407	0.54	1449	-87.09	20250120	186	0.54	20250407	1592	-88.25	20240502	186	0.54	20250407	0.07	Y	065650	500	533 억	4233611	N	N	37040	N	N
47	20250407	110539	51	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	187	-12	5	-6.03	113784409	600568	47.37	196	198	186	258	140	199	189.46	3.97	-6614	207	203	196	192	185	205	194	533	59	500	1	1	106681731	199	-0.21	1.13	12	0.56	-901.00	166.00	1592	20240502	-88.25	186	20250407	0.54	1449	-87.09	20250120	186	0.54	20250407	1592	-88.25	20240502	186	0.54	20250407	0.07	Y	065650	500	533 억	4233611	N	N	37040	N	N
48	20250407	100539	51	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	190	-9	5	-4.52	57028985	298847	23.57	196	198	188	258	140	199	190.83	3.97	-3492	207	203	196	192	185	205	194	533	59	500	1	1	106681731	203	-0.21	1.14	12	0.28	-901.00	166.00	1592	20240502	-88.07	188	20250407	1.06	1449	-86.89	20250120	188	1.06	20250407	1592	-88.07	20240502	188	1.06	20250407	0.07	Y	065650	500	533 억	4233611	N	N	37040	N	N
49	20250407	090539	51	100.00	KOSDAQ		유통	N	N	N	N	N	190	-9	5	-4.52	8481668	44141	3.48	196	198	190	258	140	199	192.15	3.97	-4280	207	203	196	192	185	205	194	533	59	500	1	1	106681731	203	-0.21	1.14	12	0.04	-901.00	166.00	1592	20240502	-88.07	189	20250404	0.53	1449	-86.89	20250120	189	0.53	20250404	1592	-88.07	20240502	189	0.53	20250404	0.07	Y	065650	500	533 억	4233611	N	N	37040	N	N
50	20250404	160537	51	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	199	1	2	0.51	242914935	1257671	83.53	197	200	189	257	139	198	193.12	3.70	315542	215	206	200	191	185	203	188	533	59	500	1	1	106681731	212	-0.22	1.20	12	1.18	-901.00	166.00	1592	20240502	-87.50	189	20250404	5.29	1449	-86.27	20250120	189	5.29	20250404	1592	-87.50	20240502	189	5.29	20250404	0.07	Y	065650	500	533 억	3948759	N	N	37040	N	N
51	20250404	150542	51	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	198	0	3	0.00	218574045	1135177	75.39	197	198	189	257	139	198	192.55	3.70	297822	215	206	200	191	185	203	188	533	59	500	1	1	106681731	211	-0.22	1.19	12	1.06	-901.00	166.00	1592	20240502	-87.56	189	20250404	4.76	1449	-86.34	20250120	189	4.76	20250404	1592	-87.56	20240502	189	4.76	20250404	0.07	Y	065650	500	533 억	3948759	N	N	0	N	N
52	20250404	140543	51	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	192	-6	5	-3.03	194979549	1014462	67.37	197	198	189	257	139	198	192.20	3.70	221414	215	206	200	191	185	203	188	533	59	500	1	1	106681731	205	-0.21	1.16	12	0.95	-901.00	166.00	1592	20240502	-87.94	189	20250404	1.59	1449	-86.75	20250120	189	1.59	20250404	1592	-87.94	20240502	189	1.59	20250404	0.07	Y	065650	500	533 억	3948759	N	N	0	N	N
53	20250404	130543	51	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	193	-5	5	-2.53	177845407	924897	61.43	197	198	189	257	139	198	192.29	3.70	193450	215	206	200	191	185	203	188	533	59	500	1	1	106681731	206	-0.21	1.16	12	0.87	-901.00	166.00	1592	20240502	-87.88	189	20250404	2.12	1449	-86.68	20250120	189	2.12	20250404	1592	-87.88	20240502	189	2.12	20250404	0.07	Y	065650	500	533 억	3948759	N	N	0	N	N
54	20250404	120537	51	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	193	-5	5	-2.53	153829165	799357	53.09	197	198	189	257	139	198	192.44	3.70	203939	215	206	200	191	185	203	188	533	59	500	1	1	106681731	206	-0.21	1.16	12	0.75	-901.00	166.00	1592	20240502	-87.88	189	20250404	2.12	1449	-86.68	20250120	189	2.12	20250404	1592	-87.88	20240502	189	2.12	20250404	0.07	Y	065650	500	533 억	3948759	N	N	0	N	N
55	20250404	110540	51	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	195	-3	5	-1.52	122056396	633271	42.06	197	198	189	257	139	198	192.74	3.70	193797	215	206	200	191	185	203	188	533	59	500	1	1	106681731	208	-0.22	1.17	12	0.59	-901.00	166.00	1592	20240502	-87.75	189	20250404	3.17	1449	-86.54	20250120	189	3.17	20250404	1592	-87.75	20240502	189	3.17	20250404	0.07	Y	065650	500	533 억	3948759	N	N	0	N	N
56	20250404	100540	51	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	197	-1	5	-0.51	97524096	505862	33.60	197	198	189	257	139	198	192.79	3.70	170624	215	206	200	191	185	203	188	533	59	500	1	1	106681731	210	-0.22	1.19	12	0.47	-901.00	166.00	1592	20240502	-87.63	189	20250404	4.23	1449	-86.40	20250120	189	4.23	20250404	1592	-87.63	20240502	189	4.23	20250404	0.07	Y	065650	500	533 억	3948759	N	N	0	N	N
57	20250404	090543	51	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	195	-3	5	-1.52	9186005	47178	3.13	197	198	192	257	139	198	194.71	3.70	7527	215	206	200	191	185	203	188	533	59	500	1	1	106681731	208	-0.22	1.17	12	0.04	-901.00	166.00	1592	20240502	-87.75	192	20250404	1.56	1449	-86.54	20250120	192	1.56	20250404	1592	-87.75	20240502	192	1.56	20250404	0.07	Y	065650	500	533 억	3948759	N	N	0	N	N
58	20250403	160531	51	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	198	-9	5	-4.35	293263908	1469048	122.43	207	209	194	269	145	207	199.63	3.89	-198874	215	211	205	201	195	213	203	533	62	500	1	1	106681731	211	-0.22	1.19	12	1.38	-901.00	166.00	1592	20240502	-87.56	194	20250403	2.06	1449	-86.34	20250120	194	2.06	20250403	1592	-87.56	20240502	194	2.06	20250403	0.07	Y	065650	500	533 억	4145780	N	N	0	N	N
59	20250403	150537	51	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	195	-12	5	-5.80	274520408	1373083	114.44	207	209	194	269	145	207	199.93	3.89	-184920	215	211	205	201	195	213	203	533	62	500	1	1	106681731	208	-0.22	1.17	12	1.29	-901.00	166.00	1592	20240502	-87.75	194	20250403	0.52	1449	-86.54	20250120	194	0.52	20250403	1592	-87.75	20240502	194	0.52	20250403	0.07	Y	065650	500	533 억	4145780	N	N	0	N	N
60	20250403	140536	51	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	197	-10	5	-4.83	233008465	1161173	96.78	207	209	195	269	145	207	200.67	3.89	-163460	215	211	205	201	195	213	203	533	62	500	1	1	106681731	210	-0.22	1.19	12	1.09	-901.00	166.00	1592	20240502	-87.63	195	20250403	1.03	1449	-86.40	20250120	195	1.03	20250403	1592	-87.63	20240502	195	1.03	20250403	0.07	Y	065650	500	533 억	4145780	N	N	0	N	N
61	20250403	130536	51	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	199	-8	5	-3.86	183314801	909091	75.77	207	209	197	269	145	207	201.65	3.89	-67627	215	211	205	201	195	213	203	533	62	500	1	1	106681731	212	-0.22	1.20	12	0.85	-901.00	166.00	1592	20240502	-87.50	197	20250403	1.02	1449	-86.27	20250120	197	1.02	20250403	1592	-87.50	20240502	197	1.02	20250403	0.07	Y	065650	500	533 억	4145780	N	N	0	N	N
62	20250403	120535	51	100.00	KOSDAQ		유통	N	N	N	N	N	201	-6	5	-2.90	101087107	495751	41.32	207	209	200	269	145	207	203.91	3.89	19139	215	211	205	201	195	213	203	533	62	500	1	1	106681731	214	-0.22	1.21	12	0.46	-901.00	166.00	1592	20240502	-87.37	198	20250401	1.52	1449	-86.13	20250120	198	1.52	20250401	1592	-87.37	20240502	198	1.52	20250401	0.07	Y	065650	500	533 억	4145780	N	N	0	N	N
63	20250403	110536	51	100.00	KOSDAQ		유통	N	N	N	N	N	202	-5	5	-2.42	82754478	404593	33.72	207	209	200	269	145	207	204.54	3.89	20891	215	211	205	201	195	213	203	533	62	500	1	1	106681731	215	-0.22	1.22	12	0.38	-901.00	166.00	1592	20240502	-87.31	198	20250401	2.02	1449	-86.06	20250120	198	2.02	20250401	1592	-87.31	20240502	198	2.02	20250401	0.07	Y	065650	500	533 억	4145780	N	N	0	N	N
64	20250403	100536	51	100.00	KOSDAQ		유통	N	N	N	N	N	205	-2	5	-0.97	47726795	232284	19.36	207	209	203	269	145	207	205.47	3.89	69201	215	211	205	201	195	213	203	533	62	500	1	1	106681731	219	-0.23	1.23	12	0.22	-901.00	166.00	1592	20240502	-87.12	198	20250401	3.54	1449	-85.85	20250120	198	3.54	20250401	1592	-87.12	20240502	198	3.54	20250401	0.07	Y	065650	500	533 억	4145780	N	N	0	N	N
65	20250403	090538	51	100.00	KOSDAQ		유통	N	N	N	N	N	203	-4	5	-1.93	9056775	43939	3.66	207	207	203	269	145	207	206.12	3.89	4804	215	211	205	201	195	213	203	533	62	500	1	1	106681731	217	-0.23	1.22	12	0.04	-901.00	166.00	1592	20240502	-87.25	198	20250401	2.53	1449	-85.99	20250120	198	2.53	20250401	1592	-87.25	20240502	198	2.53	20250401	0.07	Y	065650	500	533 억	4145780	N	N	0	N	N
66	20250402	160525	51	100.00	KOSDAQ		유통	N	N	N	N	N	207	4	2	1.97	244033320	1198685	66.56	203	209	199	263	143	203	203.58	3.62	284326	218	210	204	196	190	207	193	533	60	500	1	1	106681731	221	-5.91	0.32	12	1.12	-35.00	645.00	1592	20240502	-87.00	198	20250401	4.55	1449	-85.71	20250120	198	4.55	20250401	1592	-87.00	20240502	198	4.55	20250401	0.07	Y	065650	500	533 억	3863249	N	N	0	N	N
67	20250402	150526	51	100.00	KOSDAQ		유통	N	N	N	N	N	204	1	2	0.49	229488087	1127843	62.63	203	209	199	263	143	203	203.48	3.62	257956	218	210	204	196	190	207	193	533	60	500	1	1	106681731	218	-5.83	0.32	12	1.06	-35.00	645.00	1592	20240502	-87.19	198	20250401	3.03	1449	-85.92	20250120	198	3.03	20250401	1592	-87.19	20240502	198	3.03	20250401	0.07	Y	065650	500	533 억	3863249	N	N	0	N	N
68	20250402	140526	51	100.00	KOSDAQ		유통	N	N	N	N	N	205	2	2	0.99	206834386	1016913	56.47	203	209	199	263	143	203	203.39	3.62	231092	218	210	204	196	190	207	193	533	60	500	1	1	106681731	219	-5.86	0.32	12	0.95	-35.00	645.00	1592	20240502	-87.12	198	20250401	3.54	1449	-85.85	20250120	198	3.54	20250401	1592	-87.12	20240502	198	3.54	20250401	0.07	Y	065650	500	533 억	3863249	N	N	0	N	N
69	20250402	130527	51	100.00	KOSDAQ		유통	N	N	N	N	N	202	-1	5	-0.49	182450969	896910	49.80	203	209	199	263	143	203	203.42	3.62	221342	218	210	204	196	190	207	193	533	60	500	1	1	106681731	215	-5.77	0.31	12	0.84	-35.00	645.00	1592	20240502	-87.31	198	20250401	2.02	1449	-86.06	20250120	198	2.02	20250401	1592	-87.31	20240502	198	2.02	20250401	0.07	Y	065650	500	533 억	3863249	N	N	0	N	N
70	20250402	120527	51	100.00	KOSDAQ		유통	N	N	N	N	N	202	-1	5	-0.49	166265650	816727	45.35	203	209	199	263	143	203	203.58	3.62	264471	218	210	204	196	190	207	193	533	60	500	1	1	106681731	215	-5.77	0.31	12	0.77	-35.00	645.00	1592	20240502	-87.31	198	20250401	2.02	1449	-86.06	20250120	198	2.02	20250401	1592	-87.31	20240502	198	2.02	20250401	0.07	Y	065650	500	533 억	3863249	N	N	0	N	N
71	20250402	110525	51	100.00	KOSDAQ		유통	N	N	N	N	N	207	4	2	1.97	123456720	608242	33.77	203	207	199	263	143	203	202.97	3.62	266372	218	210	204	196	190	207	193	533	60	500	1	1	106681731	221	-5.91	0.32	12	0.57	-35.00	645.00	1592	20240502	-87.00	198	20250401	4.55	1449	-85.71	20250120	198	4.55	20250401	1592	-87.00	20240502	198	4.55	20250401	0.07	Y	065650	500	533 억	3863249	N	N	0	N	N
72	20250402	100525	51	100.00	KOSDAQ		유통	N	N	N	N	N	202	-1	5	-0.49	69291630	341391	18.96	203	206	199	263	143	203	202.97	3.62	164285	218	210	204	196	190	207	193	533	60	500	1	1	106681731	215	-5.77	0.31	12	0.32	-35.00	645.00	1592	20240502	-87.31	198	20250401	2.02	1449	-86.06	20250120	198	2.02	20250401	1592	-87.31	20240502	198	2.02	20250401	0.07	Y	065650	500	533 억	3863249	N	N	0	N	N
73	20250402	090530	51	100.00	KOSDAQ		유통	N	N	N	N	N	202	-1	5	-0.49	2396389	11821	0.66	203	204	201	263	143	203	202.72	3.62	4196	218	210	204	196	190	207	193	533	60	500	1	1	106681731	215	-5.77	0.31	12	0.01	-35.00	645.00	1592	20240502	-87.31	198	20250401	2.02	1449	-86.06	20250120	198	2.02	20250401	1592	-87.31	20240502	198	2.02	20250401	0.07	Y	065650	500	533 억	3863249	N	N	0	N	N
74	20250401	160530	51	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	203	-2	5	-0.98	358801918	1771218	126.60	211	212	198	266	144	205	202.57	3.46	142119	227	215	208	196	189	212	193	533	61	500	1	1	106681731	217	-5.80	0.31	12	1.66	-35.00	645.00	1592	20240502	-87.25	198	20250401	2.53	1449	-85.99	20250120	198	2.53	20250401	1592	-87.25	20240502	198	2.53	20250401	0.07	Y	065650	500	533 억	3695113	N	N	0	N	N
75	20250401	150529	51	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	202	-3	5	-1.46	344569010	1701057	121.59	211	212	198	266	144	205	202.56	3.46	123681	227	215	208	196	189	212	193	533	61	500	1	1	106681731	215	-5.77	0.31	12	1.59	-35.00	645.00	1592	20240502	-87.31	198	20250401	2.02	1449	-86.06	20250120	198	2.02	20250401	1592	-87.31	20240502	198	2.02	20250401	0.07	Y	065650	500	533 억	3695113	N	N	0	N	N
76	20250401	140529	51	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	202	-3	5	-1.46	298422618	1470579	105.11	211	212	198	266	144	205	202.93	3.46	72585	227	215	208	196	189	212	193	533	61	500	1	1	106681731	215	-5.77	0.31	12	1.38	-35.00	645.00	1592	20240502	-87.31	198	20250401	2.02	1449	-86.06	20250120	198	2.02	20250401	1592	-87.31	20240502	198	2.02	20250401	0.07	Y	065650	500	533 억	3695113	N	N	0	N	N
77	20250401	130529	51	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	199	-6	5	-2.93	266738897	1313077	93.85	211	212	198	266	144	205	203.14	3.46	60965	227	215	208	196	189	212	193	533	61	500	1	1	106681731	212	-5.69	0.31	12	1.23	-35.00	645.00	1592	20240502	-87.50	198	20250401	0.51	1449	-86.27	20250120	198	0.51	20250401	1592	-87.50	20240502	198	0.51	20250401	0.07	Y	065650	500	533 억	3695113	N	N	0	N	N
78	20250401	120530	51	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	204	-1	5	-0.49	177535704	868255	62.06	211	212	201	266	144	205	204.47	3.46	105347	227	215	208	196	189	212	193	533	61	500	1	1	106681731	218	-5.83	0.32	12	0.81	-35.00	645.00	1592	20240502	-87.19	201	20250401	1.49	1449	-85.92	20250120	201	1.49	20250401	1592	-87.19	20240502	201	1.49	20250401	0.07	Y	065650	500	533 억	3695113	N	N	0	N	N
79	20250401	110526	51	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	205	0	3	0.00	124633670	607722	43.44	211	212	201	266	144	205	205.08	3.46	53326	227	215	208	196	189	212	193	533	61	500	1	1	106681731	219	-5.86	0.32	12	0.57	-35.00	645.00	1592	20240502	-87.12	201	20250401	1.99	1449	-85.85	20250120	201	1.99	20250401	1592	-87.12	20240502	201	1.99	20250401	0.07	Y	065650	500	533 억	3695113	N	N	0	N	N
80	20250401	100522	51	100.00	KOSDAQ		유통	N	N	N	N	N	207	2	2	0.98	40053825	192578	13.76	211	212	205	266	144	205	207.99	3.46	38197	227	215	208	196	189	212	193	533	61	500	1	1	106681731	221	-5.91	0.32	12	0.18	-35.00	645.00	1592	20240502	-87.00	201	20250331	2.99	1449	-85.71	20250120	201	2.99	20250331	1592	-87.00	20240502	201	2.99	20250331	0.07	Y	065650	500	533 억	3695113	N	N	0	N	N
81	20250401	090523	51	100.00	KOSDAQ		유통	N	N	N	N	N	211	6	2	2.93	5615387	27019	1.93	211	211	205	266	144	205	207.83	3.46	-2003	227	215	208	196	189	212	193	533	61	500	1	1	106681731	225	-6.03	0.33	12	0.03	-35.00	645.00	1592	20240502	-86.75	201	20250331	4.98	1449	-85.44	20250120	201	4.98	20250331	1592	-86.75	20240502	201	4.98	20250331	0.07	Y	065650	500	533 억	3695113	N	N	0	N	N

33 KiB Raw Blame History

33 KiB

Raw Blame History