KissMeData/066430/price/prices-20250301.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 3331b58223 Update 2025-03-18 2979 top30,price

2025-03-18 18:11:59 +09:00

35 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	20250318	160614	57	100.00	KOSDAQ	유통	N	N	N	N	N	671	12	2	1.82	588236282	867055	143.60	663	720	647	856	462	659	678.43	3.46	56842	689	673	649	633	609	682	642	196	197	500	430	1	1	39153476	263	9.32	0.60	12	2.21	72.00	1121.00	745	20240514	-9.93	435	20250213	54.25	720	-6.81	20250318	435	54.25	20250213	745	-9.93	20240514	435	54.25	20250213	N	066430	500	195 억	1353114	N	N	N	N
3	20250318	150617	57	100.00	KOSDAQ	유통	N	N	N	N	N	671	12	2	1.82	559373235	824226	136.51	663	720	647	856	462	659	678.66	3.46	42777	689	673	649	633	609	682	642	196	197	500	430	1	1	39153476	263	9.32	0.60	12	2.11	72.00	1121.00	745	20240514	-9.93	435	20250213	54.25	720	-6.81	20250318	435	54.25	20250213	745	-9.93	20240514	435	54.25	20250213	N	066430	500	195 억	1353114	N	N	N	N
4	20250318	140615	57	100.00	KOSDAQ	유통	N	N	N	N	N	666	7	2	1.06	537915729	792242	131.21	663	720	647	856	462	659	678.98	3.46	39274	689	673	649	633	609	682	642	196	197	500	430	1	1	39153476	261	9.25	0.59	12	2.02	72.00	1121.00	745	20240514	-10.60	435	20250213	53.10	720	-7.50	20250318	435	53.10	20250213	745	-10.60	20240514	435	53.10	20250213	N	066430	500	195 억	1353114	N	N	N	N
5	20250318	130614	57	100.00	KOSDAQ	유통	N	N	N	N	N	675	16	2	2.43	472550801	694004	114.94	663	720	647	856	462	659	680.91	3.46	31523	689	673	649	633	609	682	642	196	197	500	430	1	1	39153476	264	9.38	0.60	12	1.77	72.00	1121.00	745	20240514	-9.40	435	20250213	55.17	720	-6.25	20250318	435	55.17	20250213	745	-9.40	20240514	435	55.17	20250213	N	066430	500	195 억	1353114	N	N	N	N
6	20250318	120615	57	100.00	KOSDAQ	유통	N	N	N	N	N	675	16	2	2.43	449656371	660133	109.33	663	720	647	856	462	659	681.16	3.46	37073	689	673	649	633	609	682	642	196	197	500	430	1	1	39153476	264	9.38	0.60	12	1.69	72.00	1121.00	745	20240514	-9.40	435	20250213	55.17	720	-6.25	20250318	435	55.17	20250213	745	-9.40	20240514	435	55.17	20250213	N	066430	500	195 억	1353114	N	N	N	N
7	20250318	110614	57	100.00	KOSDAQ	유통	N	N	N	N	N	661	2	2	0.30	430916464	632145	104.70	663	720	647	856	462	659	681.67	3.46	34016	689	673	649	633	609	682	642	196	197	500	430	1	1	39153476	259	9.18	0.59	12	1.61	72.00	1121.00	745	20240514	-11.28	435	20250213	51.95	720	-8.19	20250318	435	51.95	20250213	745	-11.28	20240514	435	51.95	20250213	N	066430	500	195 억	1353114	N	N	N	N
8	20250318	100616	57	100.00	KOSDAQ	유통	N	N	N	N	N	673	14	2	2.12	299252338	432720	71.67	663	720	663	856	462	659	691.56	3.46	17204	689	673	649	633	609	682	642	196	197	500	430	1	1	39153476	264	9.35	0.60	12	1.11	72.00	1121.00	745	20240514	-9.66	435	20250213	54.71	720	-6.53	20250318	435	54.71	20250213	745	-9.66	20240514	435	54.71	20250213	N	066430	500	195 억	1353114	N	N	N	N
9	20250318	090617	57	100.00	KOSDAQ	유통	N	N	N	N	N	712	53	2	8.04	139277445	202109	33.47	663	720	663	856	462	659	689.12	3.46	68160	689	673	649	633	609	682	642	196	197	500	430	1	1	39153476	279	9.89	0.64	12	0.52	72.00	1121.00	745	20240514	-4.43	435	20250213	63.68	720	-1.11	20250318	435	63.68	20250213	745	-4.43	20240514	435	63.68	20250213	N	066430	500	195 억	1353114	N	N	N	N
10	20250317	160613	57	100.00	KOSDAQ	유통	N	N	N	N	N	659	40	2	6.46	387387728	597208	50.87	625	665	625	804	434	619	648.66	3.46	-1959	677	648	603	574	529	662	588	196	185	500	400	1	1	39153476	258	9.15	0.59	12	1.53	72.00	1121.00	745	20240514	-11.54	435	20250213	51.49	665	-0.90	20250317	435	51.49	20250213	745	-11.54	20240514	435	51.49	20250213	N	066430	500	195 억	1355073	N	N	N	N
11	20250317	150612	57	100.00	KOSDAQ	유통	N	N	N	N	N	653	34	2	5.49	367152891	566466	48.25	625	665	625	804	434	619	648.15	3.46	-1051	677	648	603	574	529	662	588	196	185	500	400	1	1	39153476	256	9.07	0.58	12	1.45	72.00	1121.00	745	20240514	-12.35	435	20250213	50.11	665	-1.80	20250317	435	50.11	20250213	745	-12.35	20240514	435	50.11	20250213	N	066430	500	195 억	1355073	N	N	N	N
12	20250317	140614	57	100.00	KOSDAQ	유통	N	N	N	N	N	650	31	2	5.01	356558004	550201	46.86	625	665	625	804	434	619	648.05	3.46	748	677	648	603	574	529	662	588	196	185	500	400	1	1	39153476	254	9.03	0.58	12	1.41	72.00	1121.00	745	20240514	-12.75	435	20250213	49.43	665	-2.26	20250317	435	49.43	20250213	745	-12.75	20240514	435	49.43	20250213	N	066430	500	195 억	1355073	N	N	N	N
13	20250317	130613	57	100.00	KOSDAQ	유통	N	N	N	N	N	655	36	2	5.82	329486755	508650	43.33	625	665	625	804	434	619	647.77	3.46	-40	677	648	603	574	529	662	588	196	185	500	400	1	1	39153476	256	9.10	0.58	12	1.30	72.00	1121.00	745	20240514	-12.08	435	20250213	50.57	665	-1.50	20250317	435	50.57	20250213	745	-12.08	20240514	435	50.57	20250213	N	066430	500	195 억	1355073	N	N	N	N
14	20250317	120612	57	100.00	KOSDAQ	유통	N	N	N	N	N	648	29	2	4.68	298923945	461705	39.33	625	665	625	804	434	619	647.43	3.46	87	677	648	603	574	529	662	588	196	185	500	400	1	1	39153476	254	9.00	0.58	12	1.18	72.00	1121.00	745	20240514	-13.02	435	20250213	48.97	665	-2.56	20250317	435	48.97	20250213	745	-13.02	20240514	435	48.97	20250213	N	066430	500	195 억	1355073	N	N	N	N
15	20250317	110614	57	100.00	KOSDAQ	유통	N	N	N	N	N	640	21	2	3.39	290084540	447978	38.16	625	665	625	804	434	619	647.54	3.46	506	677	648	603	574	529	662	588	196	185	500	400	1	1	39153476	251	8.89	0.57	12	1.14	72.00	1121.00	745	20240514	-14.09	435	20250213	47.13	665	-3.76	20250317	435	47.13	20250213	745	-14.09	20240514	435	47.13	20250213	N	066430	500	195 억	1355073	N	N	N	N
16	20250317	100613	57	100.00	KOSDAQ	유통	N	N	N	N	N	661	42	2	6.79	212041174	328200	27.96	625	665	625	804	434	619	646.07	3.46	2972	677	648	603	574	529	662	588	196	185	500	400	1	1	39153476	259	9.18	0.59	12	0.84	72.00	1121.00	745	20240514	-11.28	435	20250213	51.95	665	-0.60	20250317	435	51.95	20250213	745	-11.28	20240514	435	51.95	20250213	N	066430	500	195 억	1355073	N	N	N	N
17	20250317	090613	57	100.00	KOSDAQ	유통	N	N	N	N	N	644	25	2	4.04	84720968	133185	11.34	625	648	625	804	434	619	636.11	3.46	-1942	677	648	603	574	529	662	588	196	185	500	400	1	1	39153476	252	8.94	0.57	12	0.34	72.00	1121.00	745	20240514	-13.56	435	20250213	48.05	648	-0.62	20250317	435	48.05	20250213	745	-13.56	20240514	435	48.05	20250213	N	066430	500	195 억	1355073	N	N	N	N
18	20250314	160611	57	100.00	KOSDAQ	유통	N	N	N	N	N	619	49	2	8.60	715509909	1172890	69.71	570	632	558	741	399	570	610.04	3.32	56824	656	613	572	529	488	634	550	196	171	500	370	1	1	39153476	242	8.60	0.55	12	3.00	72.00	1121.00	745	20240514	-16.91	435	20250213	42.30	632	-2.06	20250314	435	42.30	20250213	745	-16.91	20240514	435	42.30	20250213	N	066430	500	195 억	1298248	N	N	N	N
19	20250314	150615	57	100.00	KOSDAQ	유통	N	N	N	N	N	632	62	2	10.88	605357977	996418	59.22	570	632	558	741	399	570	607.53	3.32	49829	656	613	572	529	488	634	550	196	171	500	370	1	1	39153476	247	8.78	0.56	12	2.54	72.00	1121.00	745	20240514	-15.17	435	20250213	45.29	632	0.00	20250314	435	45.29	20250213	745	-15.17	20240514	435	45.29	20250213	N	066430	500	195 억	1298248	N	N	N	N
20	20250314	140611	57	100.00	KOSDAQ	유통	N	N	N	N	N	610	40	2	7.02	396639112	660281	39.24	570	614	558	741	399	570	600.71	3.32	17690	656	613	572	529	488	634	550	196	171	500	370	1	1	39153476	239	8.47	0.54	12	1.69	72.00	1121.00	745	20240514	-18.12	435	20250213	40.23	615	-0.81	20250313	435	40.23	20250213	745	-18.12	20240514	435	40.23	20250213	N	066430	500	195 억	1298248	N	N	N	N
21	20250314	130611	57	100.00	KOSDAQ	유통	N	N	N	N	N	605	35	2	6.14	331648512	552795	32.85	570	614	558	741	399	570	599.95	3.32	13977	656	613	572	529	488	634	550	196	171	500	370	1	1	39153476	237	8.40	0.54	12	1.41	72.00	1121.00	745	20240514	-18.79	435	20250213	39.08	615	-1.63	20250313	435	39.08	20250213	745	-18.79	20240514	435	39.08	20250213	N	066430	500	195 억	1298248	N	N	N	N
22	20250314	120613	57	100.00	KOSDAQ	유통	N	N	N	N	N	612	42	2	7.37	272124874	455295	27.06	570	614	558	741	399	570	597.69	3.32	11149	656	613	572	529	488	634	550	196	171	500	370	1	1	39153476	240	8.50	0.55	12	1.16	72.00	1121.00	745	20240514	-17.85	435	20250213	40.69	615	-0.49	20250313	435	40.69	20250213	745	-17.85	20240514	435	40.69	20250213	N	066430	500	195 억	1298248	N	N	N	N
23	20250314	110611	57	100.00	KOSDAQ	유통	N	N	N	N	N	603	33	2	5.79	190777773	321734	19.12	570	608	558	741	399	570	592.97	3.32	8273	656	613	572	529	488	634	550	196	171	500	370	1	1	39153476	236	8.38	0.54	12	0.82	72.00	1121.00	745	20240514	-19.06	435	20250213	38.62	615	-1.95	20250313	435	38.62	20250213	745	-19.06	20240514	435	38.62	20250213	N	066430	500	195 억	1298248	N	N	N	N
24	20250314	100612	57	100.00	KOSDAQ	유통	N	N	N	N	N	596	26	2	4.56	107832921	183288	10.89	570	600	558	741	399	570	588.33	3.32	490	656	613	572	529	488	634	550	196	171	500	370	1	1	39153476	233	8.28	0.53	12	0.47	72.00	1121.00	745	20240514	-20.00	435	20250213	37.01	615	-3.09	20250313	435	37.01	20250213	745	-20.00	20240514	435	37.01	20250213	N	066430	500	195 억	1298248	N	N	N	N
25	20250314	090614	57	100.00	KOSDAQ	유통	N	N	N	N	N	565	-5	5	-0.88	3622778	6390	0.38	570	570	558	741	399	570	566.94	3.32	-256	656	613	572	529	488	634	550	196	171	500	370	1	1	39153476	221	7.85	0.50	12	0.02	72.00	1121.00	745	20240514	-24.16	435	20250213	29.89	615	-8.13	20250313	435	29.89	20250213	745	-24.16	20240514	435	29.89	20250213	N	066430	500	195 억	1298248	N	N	N	N
26	20250313	160607	57	100.00	KOSDAQ	유통	N	N	N	N	N	570	30	2	5.56	952252404	1682573	258.68	550	615	531	702	378	540	565.95	3.21	30947	585	562	527	504	469	574	516	196	162	500	350	1	1	39153476	223	7.92	0.51	12	4.30	72.00	1121.00	745	20240514	-23.49	435	20250213	31.03	615	-7.32	20250313	435	31.03	20250213	745	-23.49	20240514	435	31.03	20250213	N	066430	500	195 억	1257405	N	N	N	N
27	20250313	150608	57	100.00	KOSDAQ	유통	N	N	N	N	N	563	23	2	4.26	939305300	1659720	255.17	550	615	531	702	378	540	565.94	3.21	30649	585	562	527	504	469	574	516	196	162	500	350	1	1	39153476	220	7.82	0.50	12	4.24	72.00	1121.00	745	20240514	-24.43	435	20250213	29.43	615	-8.46	20250313	435	29.43	20250213	745	-24.43	20240514	435	29.43	20250213	N	066430	500	195 억	1257405	N	N	N	N
28	20250313	140608	57	100.00	KOSDAQ	유통	N	N	N	N	N	563	23	2	4.26	914775416	1616285	248.49	550	615	531	702	378	540	565.97	3.21	28642	585	562	527	504	469	574	516	196	162	500	350	1	1	39153476	220	7.82	0.50	12	4.13	72.00	1121.00	745	20240514	-24.43	435	20250213	29.43	615	-8.46	20250313	435	29.43	20250213	745	-24.43	20240514	435	29.43	20250213	N	066430	500	195 억	1257405	N	N	N	N
29	20250313	130608	57	100.00	KOSDAQ	유통	N	N	N	N	N	562	22	2	4.07	900930171	1591808	244.73	550	615	531	702	378	540	565.98	3.21	28847	585	562	527	504	469	574	516	196	162	500	350	1	1	39153476	220	7.81	0.50	12	4.07	72.00	1121.00	745	20240514	-24.56	435	20250213	29.20	615	-8.62	20250313	435	29.20	20250213	745	-24.56	20240514	435	29.20	20250213	N	066430	500	195 억	1257405	N	N	N	N
30	20250313	120608	57	100.00	KOSDAQ	유통	N	N	N	N	N	549	9	2	1.67	796690459	1407489	216.39	550	615	531	702	378	540	566.04	3.21	26270	585	562	527	504	469	574	516	196	162	500	350	1	1	39153476	215	7.62	0.49	12	3.59	72.00	1121.00	745	20240514	-26.31	435	20250213	26.21	615	-10.73	20250313	435	26.21	20250213	745	-26.31	20240514	435	26.21	20250213	N	066430	500	195 억	1257405	N	N	N	N
31	20250313	110607	57	100.00	KOSDAQ	유통	N	N	N	N	N	537	-3	5	-0.56	712178799	1251028	192.34	550	615	536	702	378	540	569.27	3.21	39738	585	562	527	504	469	574	516	196	162	500	350	1	1	39153476	210	7.46	0.48	12	3.20	72.00	1121.00	745	20240514	-27.92	435	20250213	23.45	615	-12.68	20250313	435	23.45	20250213	745	-27.92	20240514	435	23.45	20250213	N	066430	500	195 억	1257405	N	N	N	N
32	20250313	100607	57	100.00	KOSDAQ	유통	N	N	N	N	N	550	10	2	1.85	611726487	1065025	163.74	550	615	536	702	378	540	574.38	3.21	29429	585	562	527	504	469	574	516	196	162	500	350	1	1	39153476	215	7.64	0.49	12	2.72	72.00	1121.00	745	20240514	-26.17	435	20250213	26.44	615	-10.57	20250313	435	26.44	20250213	745	-26.17	20240514	435	26.44	20250213	N	066430	500	195 억	1257405	N	N	N	N
33	20250313	090609	57	100.00	KOSDAQ	유통	N	N	N	N	N	591	51	2	9.44	203637227	356945	54.88	550	595	549	702	378	540	570.50	3.21	59462	585	562	527	504	469	574	516	196	162	500	350	1	1	39153476	231	8.21	0.53	12	0.91	72.00	1121.00	745	20240514	-20.67	435	20250213	35.86	595	-0.67	20250313	435	35.86	20250213	745	-20.67	20240514	435	35.86	20250213	N	066430	500	195 억	1257405	N	N	N	N
34	20250312	160605	57	100.00	KOSDAQ	유통	N	N	N	N	N	540	45	2	9.09	345691965	647348	1727.41	492	550	492	643	347	495	534.01	3.15	25979	503	499	496	492	489	497	490	196	148	500	320	1	1	39153476	211	7.50	0.48	12	1.65	72.00	1121.00	745	20240514	-27.52	435	20250213	24.14	550	-1.82	20250312	435	24.14	20250213	745	-27.52	20240514	435	24.14	20250213	N	066430	500	195 억	1231426	N	N	N	N
35	20250312	150606	57	100.00	KOSDAQ	유통	N	N	N	N	N	540	45	2	9.09	336433999	630164	1681.56	492	550	492	643	347	495	533.88	3.15	28463	503	499	496	492	489	497	490	196	148	500	320	1	1	39153476	211	7.50	0.48	12	1.61	72.00	1121.00	745	20240514	-27.52	435	20250213	24.14	550	-1.82	20250312	435	24.14	20250213	745	-27.52	20240514	435	24.14	20250213	N	066430	500	195 억	1231426	N	N	N	N
36	20250312	140605	57	100.00	KOSDAQ	유통	N	N	N	N	N	538	43	2	8.69	321593986	602672	1608.20	492	550	492	643	347	495	533.61	3.15	27639	503	499	496	492	489	497	490	196	148	500	320	1	1	39153476	211	7.47	0.48	12	1.54	72.00	1121.00	745	20240514	-27.79	435	20250213	23.68	550	-2.18	20250312	435	23.68	20250213	745	-27.79	20240514	435	23.68	20250213	N	066430	500	195 억	1231426	N	N	N	N
37	20250312	130604	57	100.00	KOSDAQ	유통	N	N	N	N	N	534	39	2	7.88	304313517	570671	1522.80	492	550	492	643	347	495	533.26	3.15	28505	503	499	496	492	489	497	490	196	148	500	320	1	1	39153476	209	7.42	0.48	12	1.46	72.00	1121.00	745	20240514	-28.32	435	20250213	22.76	550	-2.91	20250312	435	22.76	20250213	745	-28.32	20240514	435	22.76	20250213	N	066430	500	195 억	1231426	N	N	N	N
38	20250312	120607	57	100.00	KOSDAQ	유통	N	N	N	N	N	537	42	2	8.48	286070598	536809	1432.45	492	550	492	643	347	495	532.91	3.15	27064	503	499	496	492	489	497	490	196	148	500	320	1	1	39153476	210	7.46	0.48	12	1.37	72.00	1121.00	745	20240514	-27.92	435	20250213	23.45	550	-2.36	20250312	435	23.45	20250213	745	-27.92	20240514	435	23.45	20250213	N	066430	500	195 억	1231426	N	N	N	N
39	20250312	110602	57	100.00	KOSDAQ	유통	N	N	N	N	N	548	53	2	10.71	241501164	453815	1210.98	492	550	492	643	347	495	532.16	3.15	17297	503	499	496	492	489	497	490	196	148	500	320	1	1	39153476	215	7.61	0.49	12	1.16	72.00	1121.00	745	20240514	-26.44	435	20250213	25.98	550	-0.36	20250312	435	25.98	20250213	745	-26.44	20240514	435	25.98	20250213	N	066430	500	195 억	1231426	N	N	N	N
40	20250312	100605	57	100.00	KOSDAQ	유통	N	N	N	N	N	528	33	2	6.67	87221959	167882	447.98	492	535	492	643	347	495	519.54	3.15	9549	503	499	496	492	489	497	490	196	148	500	320	1	1	39153476	207	7.33	0.47	12	0.43	72.00	1121.00	745	20240514	-29.13	435	20250213	21.38	549	-3.83	20250106	435	21.38	20250213	745	-29.13	20240514	435	21.38	20250213	N	066430	500	195 억	1231426	N	N	N	N
41	20250312	090607	57	100.00	KOSDAQ	유통	N	N	N	N	N	495	0	3	0.00	1166171	2368	6.32	492	495	492	643	347	495	492.47	3.15	-215	503	499	496	492	489	497	490	196	148	500	320	1	1	39153476	194	6.88	0.44	12	0.01	72.00	1121.00	745	20240514	-33.56	435	20250213	13.79	549	-9.84	20250106	435	13.79	20250213	745	-33.56	20240514	435	13.79	20250213	N	066430	500	195 억	1231426	N	N	N	N
42	20250311	160559	57	100.00	KOSDAQ	유통	N	N	N	N	N	495	-3	5	-0.60	18632541	37475	23.26	498	500	493	647	349	498	497.20	3.15	-627	512	504	497	489	482	501	486	196	149	500	320	1	1	39153476	194	6.88	0.44	12	0.10	72.00	1121.00	745	20240514	-33.56	435	20250213	13.79	549	-9.84	20250106	435	13.79	20250213	745	-33.56	20240514	435	13.79	20250213	N	066430	500	195 억	1232053	N	N	N	N
43	20250311	150602	57	100.00	KOSDAQ	유통	N	N	N	N	N	495	-3	5	-0.60	15963006	32082	19.92	498	500	493	647	349	498	497.57	3.15	183	512	504	497	489	482	501	486	196	149	500	320	1	1	39153476	194	6.88	0.44	12	0.08	72.00	1121.00	745	20240514	-33.56	435	20250213	13.79	549	-9.84	20250106	435	13.79	20250213	745	-33.56	20240514	435	13.79	20250213	N	066430	500	195 억	1232053	N	N	N	N
44	20250311	140603	57	100.00	KOSDAQ	유통	N	N	N	N	N	500	2	2	0.40	12295207	24697	15.33	498	500	493	647	349	498	497.84	3.15	-764	512	504	497	489	482	501	486	196	149	500	320	1	1	39153476	196	6.94	0.45	12	0.06	72.00	1121.00	745	20240514	-32.89	435	20250213	14.94	549	-8.93	20250106	435	14.94	20250213	745	-32.89	20240514	435	14.94	20250213	N	066430	500	195 억	1232053	N	N	N	N
45	20250311	130602	57	100.00	KOSDAQ	유통	N	N	N	N	N	498	0	3	0.00	12165207	24437	15.17	498	500	493	647	349	498	497.82	3.15	-764	512	504	497	489	482	501	486	196	149	500	320	1	1	39153476	195	6.92	0.44	12	0.06	72.00	1121.00	745	20240514	-33.15	435	20250213	14.48	549	-9.29	20250106	435	14.48	20250213	745	-33.15	20240514	435	14.48	20250213	N	066430	500	195 억	1232053	N	N	N	N
46	20250311	120602	57	100.00	KOSDAQ	유통	N	N	N	N	N	498	0	3	0.00	10153350	20386	12.66	498	500	498	647	349	498	498.06	3.15	-292	512	504	497	489	482	501	486	196	149	500	320	1	1	39153476	195	6.92	0.44	12	0.05	72.00	1121.00	745	20240514	-33.15	435	20250213	14.48	549	-9.29	20250106	435	14.48	20250213	745	-33.15	20240514	435	14.48	20250213	N	066430	500	195 억	1232053	N	N	N	N
47	20250311	110601	57	100.00	KOSDAQ	유통	N	N	N	N	N	498	0	3	0.00	10153350	20386	12.66	498	500	498	647	349	498	498.06	3.15	-292	512	504	497	489	482	501	486	196	149	500	320	1	1	39153476	195	6.92	0.44	12	0.05	72.00	1121.00	745	20240514	-33.15	435	20250213	14.48	549	-9.29	20250106	435	14.48	20250213	745	-33.15	20240514	435	14.48	20250213	N	066430	500	195 억	1232053	N	N	N	N
48	20250311	100603	57	100.00	KOSDAQ	유통	N	N	N	N	N	500	2	2	0.40	9815584	19708	12.23	498	500	498	647	349	498	498.05	3.15	-288	512	504	497	489	482	501	486	196	149	500	320	1	1	39153476	196	6.94	0.45	12	0.05	72.00	1121.00	745	20240514	-32.89	435	20250213	14.94	549	-8.93	20250106	435	14.94	20250213	745	-32.89	20240514	435	14.94	20250213	N	066430	500	195 억	1232053	N	N	N	N
49	20250311	090603	57	100.00	KOSDAQ	유통	N	N	N	N	N	498	0	3	0.00	3467076	6962	4.32	498	498	498	647	349	498	498.00	3.15	-293	512	504	497	489	482	501	486	196	149	500	320	1	1	39153476	195	6.92	0.44	12	0.02	72.00	1121.00	745	20240514	-33.15	435	20250213	14.48	549	-9.29	20250106	435	14.48	20250213	745	-33.15	20240514	435	14.48	20250213	N	066430	500	195 억	1232053	N	N	N	N
50	20250310	160557	57	100.00	KOSDAQ	유통	N	N	N	N	N	498	-2	5	-0.40	80202520	161087	310.46	500	505	490	650	350	500	497.88	3.15	-14	507	503	499	495	491	501	493	196	150	500	330	1	1	39153476	195	6.92	0.44	12	0.41	72.00	1121.00	745	20240514	-33.15	435	20250213	14.48	549	-9.29	20250106	435	14.48	20250213	745	-33.15	20240514	435	14.48	20250213	N	066430	500	195 억	1232067	N	N	N	N
51	20250310	150600	57	100.00	KOSDAQ	유통	N	N	N	N	N	502	2	2	0.40	78910616	158496	305.46	500	505	490	650	350	500	497.87	3.15	59	507	503	499	495	491	501	493	196	150	500	330	1	1	39153476	197	6.97	0.45	12	0.40	72.00	1121.00	745	20240514	-32.62	435	20250213	15.40	549	-8.56	20250106	435	15.40	20250213	745	-32.62	20240514	435	15.40	20250213	N	066430	500	195 억	1232067	N	N	N	N
52	20250310	140600	57	100.00	KOSDAQ	유통	N	N	N	N	N	504	4	2	0.80	71404047	143603	276.76	500	505	490	650	350	500	497.23	3.15	-175	507	503	499	495	491	501	493	196	150	500	330	1	1	39153476	197	7.00	0.45	12	0.37	72.00	1121.00	745	20240514	-32.35	435	20250213	15.86	549	-8.20	20250106	435	15.86	20250213	745	-32.35	20240514	435	15.86	20250213	N	066430	500	195 억	1232067	N	N	N	N
53	20250310	130559	57	100.00	KOSDAQ	유통	N	N	N	N	N	499	-1	5	-0.20	65558575	131917	254.24	500	500	490	650	350	500	496.97	3.15	-154	507	503	499	495	491	501	493	196	150	500	330	1	1	39153476	195	6.93	0.45	12	0.34	72.00	1121.00	745	20240514	-33.02	435	20250213	14.71	549	-9.11	20250106	435	14.71	20250213	745	-33.02	20240514	435	14.71	20250213	N	066430	500	195 억	1232067	N	N	N	N
54	20250310	120558	57	100.00	KOSDAQ	유통	N	N	N	N	N	500	0	3	0.00	61058172	122878	236.82	500	500	490	650	350	500	496.90	3.15	126	507	503	499	495	491	501	493	196	150	500	330	1	1	39153476	196	6.94	0.45	12	0.31	72.00	1121.00	745	20240514	-32.89	435	20250213	14.94	549	-8.93	20250106	435	14.94	20250213	745	-32.89	20240514	435	14.94	20250213	N	066430	500	195 억	1232067	N	N	N	N
55	20250310	110557	57	100.00	KOSDAQ	유통	N	N	N	N	N	497	-3	5	-0.60	30563683	61191	117.93	500	500	497	650	350	500	499.48	3.15	397	507	503	499	495	491	501	493	196	150	500	330	1	1	39153476	195	6.90	0.44	12	0.16	72.00	1121.00	745	20240514	-33.29	435	20250213	14.25	549	-9.47	20250106	435	14.25	20250213	745	-33.29	20240514	435	14.25	20250213	N	066430	500	195 억	1232067	N	N	N	N
56	20250310	100558	57	100.00	KOSDAQ	유통	N	N	N	N	N	500	0	3	0.00	21098205	42197	81.32	500	500	497	650	350	500	499.99	3.15	-379	507	503	499	495	491	501	493	196	150	500	330	1	1	39153476	196	6.94	0.45	12	0.11	72.00	1121.00	745	20240514	-32.89	435	20250213	14.94	549	-8.93	20250106	435	14.94	20250213	745	-32.89	20240514	435	14.94	20250213	N	066430	500	195 억	1232067	N	N	N	N
57	20250310	090558	57	100.00	KOSDAQ	유통	N	N	N	N	N	500	0	3	0.00	1156000	2312	4.46	500	500	500	650	350	500	500.00	3.15	-346	507	503	499	495	491	501	493	196	150	500	330	1	1	39153476	196	6.94	0.45	12	0.01	72.00	1121.00	745	20240514	-32.89	435	20250213	14.94	549	-8.93	20250106	435	14.94	20250213	745	-32.89	20240514	435	14.94	20250213	N	066430	500	195 억	1232067	N	N	N	N
58	20250307	160556	57	100.00	KOSDAQ	유통	N	N	N	N	N	500	-3	5	-0.60	25886388	51887	162.78	503	503	495	653	353	503	498.90	3.15	-603	515	509	503	497	491	509	497	196	150	500	330	1	1	39153476	196	6.94	0.45	12	0.13	72.00	1121.00	745	20240514	-32.89	435	20250213	14.94	549	-8.93	20250106	435	14.94	20250213	745	-32.89	20240514	435	14.94	20250213	N	066430	500	195 억	1232670	N	N	N	N
59	20250307	150600	57	100.00	KOSDAQ	유통	N	N	N	N	N	501	-2	5	-0.40	25172888	50460	158.30	503	503	495	653	353	503	498.87	3.15	-186	515	509	503	497	491	509	497	196	150	500	330	1	1	39153476	196	6.96	0.45	12	0.13	72.00	1121.00	745	20240514	-32.75	435	20250213	15.17	549	-8.74	20250106	435	15.17	20250213	745	-32.75	20240514	435	15.17	20250213	N	066430	500	195 억	1232670	N	N	N	N
60	20250307	140557	57	100.00	KOSDAQ	유통	N	N	N	N	N	500	-3	5	-0.60	25056360	50227	157.57	503	503	495	653	353	503	498.86	3.15	-214	515	509	503	497	491	509	497	196	150	500	330	1	1	39153476	196	6.94	0.45	12	0.13	72.00	1121.00	745	20240514	-32.89	435	20250213	14.94	549	-8.93	20250106	435	14.94	20250213	745	-32.89	20240514	435	14.94	20250213	N	066430	500	195 억	1232670	N	N	N	N
61	20250307	130558	57	100.00	KOSDAQ	유통	N	N	N	N	N	499	-4	5	-0.80	8521310	17114	53.69	503	503	495	653	353	503	497.91	3.15	899	515	509	503	497	491	509	497	196	150	500	330	1	1	39153476	195	6.93	0.45	12	0.04	72.00	1121.00	745	20240514	-33.02	435	20250213	14.71	549	-9.11	20250106	435	14.71	20250213	745	-33.02	20240514	435	14.71	20250213	N	066430	500	195 억	1232670	N	N	N	N
62	20250307	120559	57	100.00	KOSDAQ	유통	N	N	N	N	N	499	-4	5	-0.80	6720167	13486	42.31	503	503	495	653	353	503	498.31	3.15	507	515	509	503	497	491	509	497	196	150	500	330	1	1	39153476	195	6.93	0.45	12	0.03	72.00	1121.00	745	20240514	-33.02	435	20250213	14.71	549	-9.11	20250106	435	14.71	20250213	745	-33.02	20240514	435	14.71	20250213	N	066430	500	195 억	1232670	N	N	N	N
63	20250307	110558	57	100.00	KOSDAQ	유통	N	N	N	N	N	500	-3	5	-0.60	6128772	12300	38.59	503	503	495	653	353	503	498.27	3.15	1092	515	509	503	497	491	509	497	196	150	500	330	1	1	39153476	196	6.94	0.45	12	0.03	72.00	1121.00	745	20240514	-32.89	435	20250213	14.94	549	-8.93	20250106	435	14.94	20250213	745	-32.89	20240514	435	14.94	20250213	N	066430	500	195 억	1232670	N	N	N	N
64	20250307	100555	57	100.00	KOSDAQ	유통	N	N	N	N	N	500	-3	5	-0.60	6022272	12087	37.92	503	503	495	653	353	503	498.24	3.15	1305	515	509	503	497	491	509	497	196	150	500	330	1	1	39153476	196	6.94	0.45	12	0.03	72.00	1121.00	745	20240514	-32.89	435	20250213	14.94	549	-8.93	20250106	435	14.94	20250213	745	-32.89	20240514	435	14.94	20250213	N	066430	500	195 억	1232670	N	N	N	N
65	20250307	090559	57	100.00	KOSDAQ	유통	N	N	N	N	N	503	0	3	0.00	1339489	2663	8.35	503	503	503	653	353	503	503.00	3.15	0	515	509	503	497	491	509	497	196	150	500	330	1	1	39153476	197	6.99	0.45	12	0.01	72.00	1121.00	745	20240514	-32.48	435	20250213	15.63	549	-8.38	20250106	435	15.63	20250213	745	-32.48	20240514	435	15.63	20250213	N	066430	500	195 억	1232670	N	N	N	N
66	20250306	160555	57	100.00	KOSDAQ	유통	N	N	N	N	N	503	0	3	0.00	15951975	31876	58.28	503	509	497	653	353	503	500.44	3.13	-885	515	509	499	493	483	512	496	196	150	500	330	1	1	39153476	197	6.99	0.45	12	0.08	72.00	1121.00	745	20240514	-32.48	435	20250213	15.63	549	-8.38	20250106	435	15.63	20250213	745	-32.48	20240514	435	15.63	20250213	N	066430	500	195 억	1223555	N	N	N	N
67	20250306	150554	57	100.00	KOSDAQ	유통	N	N	N	N	N	501	-2	5	-0.40	14961646	29903	54.67	503	509	497	653	353	503	500.34	3.13	-366	515	509	499	493	483	512	496	196	150	500	330	1	1	39153476	196	6.96	0.45	12	0.08	72.00	1121.00	745	20240514	-32.75	435	20250213	15.17	549	-8.74	20250106	435	15.17	20250213	745	-32.75	20240514	435	15.17	20250213	N	066430	500	195 억	1223555	N	N	N	N
68	20250306	140553	57	100.00	KOSDAQ	유통	N	N	N	N	N	500	-3	5	-0.60	10090793	20116	36.78	503	509	499	653	353	503	501.63	3.13	-362	515	509	499	493	483	512	496	196	150	500	330	1	1	39153476	196	6.94	0.45	12	0.05	72.00	1121.00	745	20240514	-32.89	435	20250213	14.94	549	-8.93	20250106	435	14.94	20250213	745	-32.89	20240514	435	14.94	20250213	N	066430	500	195 억	1223555	N	N	N	N
69	20250306	130555	57	100.00	KOSDAQ	유통	N	N	N	N	N	509	6	2	1.19	8488417	16912	30.92	503	509	499	653	353	503	501.92	3.13	-354	515	509	499	493	483	512	496	196	150	500	330	1	1	39153476	199	7.07	0.45	12	0.04	72.00	1121.00	745	20240514	-31.68	435	20250213	17.01	549	-7.29	20250106	435	17.01	20250213	745	-31.68	20240514	435	17.01	20250213	N	066430	500	195 억	1223555	N	N	N	N
70	20250306	120554	57	100.00	KOSDAQ	유통	N	N	N	N	N	502	-1	5	-0.20	4095626	8178	14.95	503	503	499	653	353	503	500.81	3.13	47	515	509	499	493	483	512	496	196	150	500	330	1	1	39153476	197	6.97	0.45	12	0.02	72.00	1121.00	745	20240514	-32.62	435	20250213	15.40	549	-8.56	20250106	435	15.40	20250213	745	-32.62	20240514	435	15.40	20250213	N	066430	500	195 억	1223555	N	N	N	N
71	20250306	110551	57	100.00	KOSDAQ	유통	N	N	N	N	N	502	-1	5	-0.20	2914793	5823	10.65	503	503	499	653	353	503	500.57	3.13	48	515	509	499	493	483	512	496	196	150	500	330	1	1	39153476	197	6.97	0.45	12	0.01	72.00	1121.00	745	20240514	-32.62	435	20250213	15.40	549	-8.56	20250106	435	15.40	20250213	745	-32.62	20240514	435	15.40	20250213	N	066430	500	195 억	1223555	N	N	N	N
72	20250306	100553	57	100.00	KOSDAQ	유통	N	N	N	N	N	502	-1	5	-0.20	2574773	5143	9.40	503	503	499	653	353	503	500.64	3.13	44	515	509	499	493	483	512	496	196	150	500	330	1	1	39153476	197	6.97	0.45	12	0.01	72.00	1121.00	745	20240514	-32.62	435	20250213	15.40	549	-8.56	20250106	435	15.40	20250213	745	-32.62	20240514	435	15.40	20250213	N	066430	500	195 억	1223555	N	N	N	N
73	20250306	090557	57	100.00	KOSDAQ	유통	N	N	N	N	N	503	0	3	0.00	815176	1623	2.97	503	503	500	653	353	503	502.26	3.13	0	515	509	499	493	483	512	496	196	150	500	330	1	1	39153476	197	6.99	0.45	12	0.00	72.00	1121.00	745	20240514	-32.48	435	20250213	15.63	549	-8.38	20250106	435	15.63	20250213	745	-32.48	20240514	435	15.63	20250213	N	066430	500	195 억	1223555	N	N	N	N
74	20250305	160548	57	100.00	KOSDAQ	유통	N	N	N	N	N	503	1	2	0.20	27041918	54698	250.31	490	505	489	652	352	502	494.39	3.12	2720	510	505	500	495	490	503	493	196	150	500	330	1	1	39153476	197	6.99	0.45	12	0.14	72.00	1121.00	745	20240514	-32.48	435	20250213	15.63	549	-8.38	20250106	435	15.63	20250213	745	-32.48	20240514	435	15.63	20250213	N	066430	500	195 억	1220835	N	N	N	N
75	20250305	150550	57	100.00	KOSDAQ	유통	N	N	N	N	N	502	0	3	0.00	26458843	53539	245.01	490	505	489	652	352	502	494.20	3.12	3234	510	505	500	495	490	503	493	196	150	500	330	1	1	39153476	197	6.97	0.45	12	0.14	72.00	1121.00	745	20240514	-32.62	435	20250213	15.40	549	-8.56	20250106	435	15.40	20250213	745	-32.62	20240514	435	15.40	20250213	N	066430	500	195 억	1220835	N	N	N	N
76	20250305	140549	57	100.00	KOSDAQ	유통	N	N	N	N	N	497	-5	5	-1.00	25508691	51643	236.33	490	505	489	652	352	502	493.94	3.12	3638	510	505	500	495	490	503	493	196	150	500	330	1	1	39153476	195	6.90	0.44	12	0.13	72.00	1121.00	745	20240514	-33.29	435	20250213	14.25	549	-9.47	20250106	435	14.25	20250213	745	-33.29	20240514	435	14.25	20250213	N	066430	500	195 억	1220835	N	N	N	N
77	20250305	130547	57	100.00	KOSDAQ	유통	N	N	N	N	N	500	-2	5	-0.40	10440089	21005	96.12	490	505	490	652	352	502	497.03	3.12	219	510	505	500	495	490	503	493	196	150	500	330	1	1	39153476	196	6.94	0.45	12	0.05	72.00	1121.00	745	20240514	-32.89	435	20250213	14.94	549	-8.93	20250106	435	14.94	20250213	745	-32.89	20240514	435	14.94	20250213	N	066430	500	195 억	1220835	N	N	N	N
78	20250305	120550	57	100.00	KOSDAQ	유통	N	N	N	N	N	504	2	2	0.40	9235843	18606	85.15	490	505	490	652	352	502	496.39	3.12	57	510	505	500	495	490	503	493	196	150	500	330	1	1	39153476	197	7.00	0.45	12	0.05	72.00	1121.00	745	20240514	-32.35	435	20250213	15.86	549	-8.20	20250106	435	15.86	20250213	745	-32.35	20240514	435	15.86	20250213	N	066430	500	195 억	1220835	N	N	N	N
79	20250305	110545	57	100.00	KOSDAQ	유통	N	N	N	N	N	504	2	2	0.40	9235843	18606	85.15	490	505	490	652	352	502	496.39	3.12	57	510	505	500	495	490	503	493	196	150	500	330	1	1	39153476	197	7.00	0.45	12	0.05	72.00	1121.00	745	20240514	-32.35	435	20250213	15.86	549	-8.20	20250106	435	15.86	20250213	745	-32.35	20240514	435	15.86	20250213	N	066430	500	195 억	1220835	N	N	N	N
80	20250305	100549	57	100.00	KOSDAQ	유통	N	N	N	N	N	502	0	3	0.00	6248129	12658	57.93	490	502	490	652	352	502	493.61	3.12	72	510	505	500	495	490	503	493	196	150	500	330	1	1	39153476	197	6.97	0.45	12	0.03	72.00	1121.00	745	20240514	-32.62	435	20250213	15.40	549	-8.56	20250106	435	15.40	20250213	745	-32.62	20240514	435	15.40	20250213	N	066430	500	195 억	1220835	N	N	N	N
81	20250305	090545	57	100.00	KOSDAQ	유통	N	N	N	N	N	499	-3	5	-0.60	4604433	9369	42.87	490	499	490	652	352	502	491.45	3.12	61	510	505	500	495	490	503	493	196	150	500	330	1	1	39153476	195	6.93	0.45	12	0.02	72.00	1121.00	745	20240514	-33.02	435	20250213	14.71	549	-9.11	20250106	435	14.71	20250213	745	-33.02	20240514	435	14.71	20250213	N	066430	500	195 억	1220835	N	N	N	N
82	20250304	160542	57	100.00	KOSDAQ	유통	N	N	N	N	N	502	-3	5	-0.59	10934752	21851	29.08	505	505	495	656	354	505	500.42	3.12	-52	518	511	507	500	496	509	498	196	151	500	330	1	1	39153476	197	6.97	0.45	12	0.06	72.00	1121.00	745	20240514	-32.62	435	20250213	15.40	549	-8.56	20250106	435	15.40	20250213	745	-32.62	20240514	435	15.40	20250213	N	066430	500	195 억	1220887	N	N	N	N
83	20250304	150539	57	100.00	KOSDAQ	유통	N	N	N	N	N	502	-3	5	-0.59	10065219	20115	26.77	505	505	495	656	354	505	500.38	3.12	-28	518	511	507	500	496	509	498	196	151	500	330	1	1	39153476	197	6.97	0.45	12	0.05	72.00	1121.00	745	20240514	-32.62	435	20250213	15.40	549	-8.56	20250106	435	15.40	20250213	745	-32.62	20240514	435	15.40	20250213	N	066430	500	195 억	1220887	N	N	N	N
84	20250304	140542	57	100.00	KOSDAQ	유통	N	N	N	N	N	500	-5	5	-0.99	9389163	18763	24.97	505	505	495	656	354	505	500.41	3.12	-15	518	511	507	500	496	509	498	196	151	500	330	1	1	39153476	196	6.94	0.45	12	0.05	72.00	1121.00	745	20240514	-32.89	435	20250213	14.94	549	-8.93	20250106	435	14.94	20250213	745	-32.89	20240514	435	14.94	20250213	N	066430	500	195 억	1220887	N	N	N	N
85	20250304	130540	57	100.00	KOSDAQ	유통	N	N	N	N	N	500	-5	5	-0.99	9188663	18362	24.44	505	505	495	656	354	505	500.42	3.12	-15	518	511	507	500	496	509	498	196	151	500	330	1	1	39153476	196	6.94	0.45	12	0.05	72.00	1121.00	745	20240514	-32.89	435	20250213	14.94	549	-8.93	20250106	435	14.94	20250213	745	-32.89	20240514	435	14.94	20250213	N	066430	500	195 억	1220887	N	N	N	N
86	20250304	120539	57	100.00	KOSDAQ	유통	N	N	N	N	N	500	-5	5	-0.99	8665663	17316	23.05	505	505	495	656	354	505	500.44	3.12	-14	518	511	507	500	496	509	498	196	151	500	330	1	1	39153476	196	6.94	0.45	12	0.04	72.00	1121.00	745	20240514	-32.89	435	20250213	14.94	549	-8.93	20250106	435	14.94	20250213	745	-32.89	20240514	435	14.94	20250213	N	066430	500	195 억	1220887	N	N	N	N
87	20250304	110542	57	100.00	KOSDAQ	유통	N	N	N	N	N	500	-5	5	-0.99	8462663	16910	22.51	505	505	495	656	354	505	500.45	3.12	316	518	511	507	500	496	509	498	196	151	500	330	1	1	39153476	196	6.94	0.45	12	0.04	72.00	1121.00	745	20240514	-32.89	435	20250213	14.94	549	-8.93	20250106	435	14.94	20250213	745	-32.89	20240514	435	14.94	20250213	N	066430	500	195 억	1220887	N	N	N	N
88	20250304	100538	57	100.00	KOSDAQ	유통	N	N	N	N	N	504	-1	5	-0.20	4383133	8725	11.61	505	505	498	656	354	505	502.36	3.12	-24	518	511	507	500	496	509	498	196	151	500	330	1	1	39153476	197	7.00	0.45	12	0.02	72.00	1121.00	745	20240514	-32.35	435	20250213	15.86	549	-8.20	20250106	435	15.86	20250213	745	-32.35	20240514	435	15.86	20250213	N	066430	500	195 억	1220887	N	N	N	N
89	20250304	090537	57	100.00	KOSDAQ	유통	N	N	N	N	N	499	-6	5	-1.19	954288	1910	2.54	505	505	498	656	354	505	499.63	3.12	-142	518	511	507	500	496	509	498	196	151	500	330	1	1	39153476	195	6.93	0.45	12	0.00	72.00	1121.00	745	20240514	-33.02	435	20250213	14.71	549	-9.11	20250106	435	14.71	20250213	745	-33.02	20240514	435	14.71	20250213	N	066430	500	195 억	1220887	N	N	N	N

35 KiB Raw Blame History

35 KiB

Raw Blame History