KissMeData/131100/price/prices-20250401.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

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

34 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	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	investmentCareful	shortOverheated
2	20250414	160805	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1515	19	2	1.27	24858424	16549	124.51	1480	1539	1480	1944	1048	1496	1502.11	605	1581	1538	1492	1449	1403	1515	1426	140	448	500	1040	1	1	28048252	425	21.04	0.69	12	0.06	72.00	2188.00	2080	20240612	-27.16	1220	20250109	24.18	1734	-12.63	20250304	1220	24.18	20250109	2080	-27.16	20240612	1220	24.18	20250109	0.02	Y	131100	500	140 억	N	N	N	N
3	20250414	150812	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1512	16	2	1.07	24720588	16458	123.83	1480	1539	1480	1944	1048	1496	1502.04	607	1581	1538	1492	1449	1403	1515	1426	140	448	500	1040	1	1	28048252	424	21.00	0.69	12	0.06	72.00	2188.00	2080	20240612	-27.31	1220	20250109	23.93	1734	-12.80	20250304	1220	23.93	20250109	2080	-27.31	20240612	1220	23.93	20250109	0.02	Y	131100	500	140 억	N	N	N	N
4	20250414	140811	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1508	12	2	0.80	17489797	11634	87.53	1480	1539	1480	1944	1048	1496	1503.33	620	1581	1538	1492	1449	1403	1515	1426	140	448	500	1040	1	1	28048252	423	20.94	0.69	12	0.04	72.00	2188.00	2080	20240612	-27.50	1220	20250109	23.61	1734	-13.03	20250304	1220	23.61	20250109	2080	-27.50	20240612	1220	23.61	20250109	0.02	Y	131100	500	140 억	N	N	N	N
5	20250414	130809	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1496	0	3	0.00	15249265	10142	76.31	1480	1539	1480	1944	1048	1496	1503.58	546	1581	1538	1492	1449	1403	1515	1426	140	448	500	1040	1	1	28048252	420	20.78	0.68	12	0.04	72.00	2188.00	2080	20240612	-28.08	1220	20250109	22.62	1734	-13.73	20250304	1220	22.62	20250109	2080	-28.08	20240612	1220	22.62	20250109	0.02	Y	131100	500	140 억	N	N	N	N
6	20250414	120812	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1497	1	2	0.07	12526221	8320	62.60	1480	1539	1480	1944	1048	1496	1505.56	513	1581	1538	1492	1449	1403	1515	1426	140	448	500	1040	1	1	28048252	420	20.79	0.68	12	0.03	72.00	2188.00	2080	20240612	-28.03	1220	20250109	22.70	1734	-13.67	20250304	1220	22.70	20250109	2080	-28.03	20240612	1220	22.70	20250109	0.02	Y	131100	500	140 억	N	N	N	N
7	20250414	110807	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1496	0	3	0.00	11614556	7711	58.02	1480	1539	1480	1944	1048	1496	1506.23	488	1581	1538	1492	1449	1403	1515	1426	140	448	500	1040	1	1	28048252	420	20.78	0.68	12	0.03	72.00	2188.00	2080	20240612	-28.08	1220	20250109	22.62	1734	-13.73	20250304	1220	22.62	20250109	2080	-28.08	20240612	1220	22.62	20250109	0.02	Y	131100	500	140 억	N	N	N	N
8	20250414	100810	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1500	4	2	0.27	10534806	6991	52.60	1480	1539	1480	1944	1048	1496	1506.91	558	1581	1538	1492	1449	1403	1515	1426	140	448	500	1040	1	1	28048252	421	20.83	0.69	12	0.02	72.00	2188.00	2080	20240612	-27.88	1220	20250109	22.95	1734	-13.49	20250304	1220	22.95	20250109	2080	-27.88	20240612	1220	22.95	20250109	0.02	Y	131100	500	140 억	N	N	N	N
9	20250414	090810	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1538	42	2	2.81	621124	415	3.12	1480	1539	1480	1944	1048	1496	1496.68	202	1581	1538	1492	1449	1403	1515	1426	140	448	500	1040	1	1	28048252	431	21.36	0.70	12	0.00	72.00	2188.00	2080	20240612	-26.06	1220	20250109	26.07	1734	-11.30	20250304	1220	26.07	20250109	2080	-26.06	20240612	1220	26.07	20250109	0.02	Y	131100	500	140 억	N	N	N	N
10	20250411	160801	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1496	0	3	0.00	19850835	13291	76.19	1500	1535	1446	1944	1048	1496	1493.55	-1807	1572	1533	1511	1472	1450	1523	1462	140	448	500	1040	1	1	28048252	420	20.78	0.68	12	0.05	72.00	2188.00	2080	20240612	-28.08	1220	20250109	22.62	1734	-13.73	20250304	1220	22.62	20250109	2080	-28.08	20240612	1220	22.62	20250109	0.02	Y	131100	500	140 억	N	N	N	N
11	20250411	150808	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1497	1	2	0.07	18763227	12564	72.02	1500	1535	1446	1944	1048	1496	1493.41	-1624	1572	1533	1511	1472	1450	1523	1462	140	448	500	1040	1	1	28048252	420	20.79	0.68	12	0.04	72.00	2188.00	2080	20240612	-28.03	1220	20250109	22.70	1734	-13.67	20250304	1220	22.70	20250109	2080	-28.03	20240612	1220	22.70	20250109	0.02	Y	131100	500	140 억	N	N	N	N
12	20250411	140807	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1497	1	2	0.07	18549157	12421	71.20	1500	1535	1446	1944	1048	1496	1493.37	-1618	1572	1533	1511	1472	1450	1523	1462	140	448	500	1040	1	1	28048252	420	20.79	0.68	12	0.04	72.00	2188.00	2080	20240612	-28.03	1220	20250109	22.70	1734	-13.67	20250304	1220	22.70	20250109	2080	-28.03	20240612	1220	22.70	20250109	0.02	Y	131100	500	140 억	N	N	N	N
13	20250411	130809	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1490	-6	5	-0.40	14544184	9734	55.80	1500	1535	1446	1944	1048	1496	1494.16	-2085	1572	1533	1511	1472	1450	1523	1462	140	448	500	1040	1	1	28048252	418	20.69	0.68	12	0.03	72.00	2188.00	2080	20240612	-28.37	1220	20250109	22.13	1734	-14.07	20250304	1220	22.13	20250109	2080	-28.37	20240612	1220	22.13	20250109	0.02	Y	131100	500	140 억	N	N	N	N
14	20250411	120810	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1496	0	3	0.00	11932971	7985	45.77	1500	1535	1446	1944	1048	1496	1494.42	-2062	1572	1533	1511	1472	1450	1523	1462	140	448	500	1040	1	1	28048252	420	20.78	0.68	12	0.03	72.00	2188.00	2080	20240612	-28.08	1220	20250109	22.62	1734	-13.73	20250304	1220	22.62	20250109	2080	-28.08	20240612	1220	22.62	20250109	0.02	Y	131100	500	140 억	N	N	N	N
15	20250411	110809	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1498	2	2	0.13	11763830	7872	45.12	1500	1535	1446	1944	1048	1496	1494.39	-2054	1572	1533	1511	1472	1450	1523	1462	140	448	500	1040	1	1	28048252	420	20.81	0.68	12	0.03	72.00	2188.00	2080	20240612	-27.98	1220	20250109	22.79	1734	-13.61	20250304	1220	22.79	20250109	2080	-27.98	20240612	1220	22.79	20250109	0.02	Y	131100	500	140 억	N	N	N	N
16	20250411	100811	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1491	-5	5	-0.33	9830751	6578	37.71	1500	1535	1446	1944	1048	1496	1494.49	-2065	1572	1533	1511	1472	1450	1523	1462	140	448	500	1040	1	1	28048252	418	20.71	0.68	12	0.02	72.00	2188.00	2080	20240612	-28.32	1220	20250109	22.21	1734	-14.01	20250304	1220	22.21	20250109	2080	-28.32	20240612	1220	22.21	20250109	0.02	Y	131100	500	140 억	N	N	N	N
17	20250411	090813	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1493	-3	5	-0.20	3606168	2423	13.89	1500	1535	1446	1944	1048	1496	1488.31	-39	1572	1533	1511	1472	1450	1523	1462	140	448	500	1040	1	1	28048252	419	20.74	0.68	12	0.01	72.00	2188.00	2080	20240612	-28.22	1220	20250109	22.38	1734	-13.90	20250304	1220	22.38	20250109	2080	-28.22	20240612	1220	22.38	20250109	0.02	Y	131100	500	140 억	N	N	N	N
18	20250410	160804	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1496	1	2	0.07	26182349	17445	133.59	1540	1550	1489	1943	1047	1495	1500.85	1421	1519	1507	1494	1482	1469	1500	1475	140	448	500	1040	1	1	28048252	420	20.78	0.68	12	0.06	72.00	2188.00	2080	20240612	-28.08	1220	20250109	22.62	1734	-13.73	20250304	1220	22.62	20250109	2080	-28.08	20240612	1220	22.62	20250109	0.02	Y	131100	500	140 억	N	N	N	N
19	20250410	150808	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1499	4	2	0.27	21944733	14610	111.88	1540	1550	1492	1943	1047	1495	1502.04	1571	1519	1507	1494	1482	1469	1500	1475	140	448	500	1040	1	1	28048252	420	20.82	0.69	12	0.05	72.00	2188.00	2080	20240612	-27.93	1220	20250109	22.87	1734	-13.55	20250304	1220	22.87	20250109	2080	-27.93	20240612	1220	22.87	20250109	0.02	Y	131100	500	140 억	N	N	N	N
20	20250410	140805	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1500	5	2	0.33	14780341	9822	75.21	1540	1550	1492	1943	1047	1495	1504.82	563	1519	1507	1494	1482	1469	1500	1475	140	448	500	1040	1	1	28048252	421	20.83	0.69	12	0.04	72.00	2188.00	2080	20240612	-27.88	1220	20250109	22.95	1734	-13.49	20250304	1220	22.95	20250109	2080	-27.88	20240612	1220	22.95	20250109	0.02	Y	131100	500	140 억	N	N	N	N
21	20250410	130805	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1500	5	2	0.33	14010842	9309	71.28	1540	1550	1492	1943	1047	1495	1505.09	556	1519	1507	1494	1482	1469	1500	1475	140	448	500	1040	1	1	28048252	421	20.83	0.69	12	0.03	72.00	2188.00	2080	20240612	-27.88	1220	20250109	22.95	1734	-13.49	20250304	1220	22.95	20250109	2080	-27.88	20240612	1220	22.95	20250109	0.02	Y	131100	500	140 억	N	N	N	N
22	20250410	120805	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1495	0	3	0.00	12413535	8241	63.11	1540	1550	1492	1943	1047	1495	1506.31	505	1519	1507	1494	1482	1469	1500	1475	140	448	500	1040	1	1	28048252	419	20.76	0.68	12	0.03	72.00	2188.00	2080	20240612	-28.12	1220	20250109	22.54	1734	-13.78	20250304	1220	22.54	20250109	2080	-28.12	20240612	1220	22.54	20250109	0.02	Y	131100	500	140 억	N	N	N	N
23	20250410	110805	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1495	0	3	0.00	11260634	7470	57.20	1540	1550	1492	1943	1047	1495	1507.45	375	1519	1507	1494	1482	1469	1500	1475	140	448	500	1040	1	1	28048252	419	20.76	0.68	12	0.03	72.00	2188.00	2080	20240612	-28.12	1220	20250109	22.54	1734	-13.78	20250304	1220	22.54	20250109	2080	-28.12	20240612	1220	22.54	20250109	0.02	Y	131100	500	140 억	N	N	N	N
24	20250410	100805	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1517	22	2	1.47	4624483	3048	23.34	1540	1550	1497	1943	1047	1495	1517.22	54	1519	1507	1494	1482	1469	1500	1475	140	448	500	1040	1	1	28048252	425	21.07	0.69	12	0.01	72.00	2188.00	2080	20240612	-27.07	1220	20250109	24.34	1734	-12.51	20250304	1220	24.34	20250109	2080	-27.07	20240612	1220	24.34	20250109	0.02	Y	131100	500	140 억	N	N	N	N
25	20250410	090808	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1510	15	2	1.00	1424854	932	7.14	1540	1550	1505	1943	1047	1495	1528.81	64	1519	1507	1494	1482	1469	1500	1475	140	448	500	1040	1	1	28048252	424	20.97	0.69	12	0.00	72.00	2188.00	2080	20240612	-27.40	1220	20250109	23.77	1734	-12.92	20250304	1220	23.77	20250109	2080	-27.40	20240612	1220	23.77	20250109	0.02	Y	131100	500	140 억	N	N	N	N
26	20250409	160800	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1495	-11	5	-0.73	19521757	13059	35.86	1506	1506	1481	1957	1055	1506	1494.89	-550	1558	1531	1492	1465	1426	1545	1479	140	451	500	1050	1	1	28048252	419	20.76	0.68	12	0.05	72.00	2188.00	2080	20240612	-28.12	1220	20250109	22.54	1734	-13.78	20250304	1220	22.54	20250109	2080	-28.12	20240612	1220	22.54	20250109	0.22	Y	131100	500	140 억	N	N	N	N
27	20250409	150617	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1490	-16	5	-1.06	18002688	12043	33.07	1506	1506	1481	1957	1055	1506	1494.87	-30	1558	1531	1492	1465	1426	1545	1479	140	451	500	1050	1	1	28048252	418	20.69	0.68	12	0.04	72.00	2188.00	2080	20240612	-28.37	1220	20250109	22.13	1734	-14.07	20250304	1220	22.13	20250109	2080	-28.37	20240612	1220	22.13	20250109	0.22	Y	131100	500	140 억	N	N	N	N
28	20250409	140758	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1490	-16	5	-1.06	15458599	10334	28.38	1506	1506	1481	1957	1055	1506	1495.90	116	1558	1531	1492	1465	1426	1545	1479	140	451	500	1050	1	1	28048252	418	20.69	0.68	12	0.04	72.00	2188.00	2080	20240612	-28.37	1220	20250109	22.13	1734	-14.07	20250304	1220	22.13	20250109	2080	-28.37	20240612	1220	22.13	20250109	0.22	Y	131100	500	140 억	N	N	N	N
29	20250409	130755	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1489	-17	5	-1.13	13262751	8855	24.32	1506	1506	1489	1957	1055	1506	1497.77	236	1558	1531	1492	1465	1426	1545	1479	140	451	500	1050	1	1	28048252	418	20.68	0.68	12	0.03	72.00	2188.00	2080	20240612	-28.41	1220	20250109	22.05	1734	-14.13	20250304	1220	22.05	20250109	2080	-28.41	20240612	1220	22.05	20250109	0.22	Y	131100	500	140 억	N	N	N	N
30	20250409	120758	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1498	-8	5	-0.53	10032796	6694	18.38	1506	1506	1490	1957	1055	1506	1498.77	714	1558	1531	1492	1465	1426	1545	1479	140	451	500	1050	1	1	28048252	420	20.81	0.68	12	0.02	72.00	2188.00	2080	20240612	-27.98	1220	20250109	22.79	1734	-13.61	20250304	1220	22.79	20250109	2080	-27.98	20240612	1220	22.79	20250109	0.22	Y	131100	500	140 억	N	N	N	N
31	20250409	110754	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1504	-2	5	-0.13	9735858	6496	17.84	1506	1506	1490	1957	1055	1506	1498.75	756	1558	1531	1492	1465	1426	1545	1479	140	451	500	1050	1	1	28048252	422	20.89	0.69	12	0.02	72.00	2188.00	2080	20240612	-27.69	1220	20250109	23.28	1734	-13.26	20250304	1220	23.28	20250109	2080	-27.69	20240612	1220	23.28	20250109	0.22	Y	131100	500	140 억	N	N	N	N
32	20250409	100800	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1499	-7	5	-0.46	7089279	4730	12.99	1506	1506	1490	1957	1055	1506	1498.79	366	1558	1531	1492	1465	1426	1545	1479	140	451	500	1050	1	1	28048252	420	20.82	0.69	12	0.02	72.00	2188.00	2080	20240612	-27.93	1220	20250109	22.87	1734	-13.55	20250304	1220	22.87	20250109	2080	-27.93	20240612	1220	22.87	20250109	0.22	Y	131100	500	140 억	N	N	N	N
33	20250409	090803	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1500	-6	5	-0.40	371698	247	0.68	1506	1506	1500	1957	1055	1506	1504.85	-155	1558	1531	1492	1465	1426	1545	1479	140	451	500	1050	1	1	28048252	421	20.83	0.69	12	0.00	72.00	2188.00	2080	20240612	-27.88	1220	20250109	22.95	1734	-13.49	20250304	1220	22.95	20250109	2080	-27.88	20240612	1220	22.95	20250109	0.22	Y	131100	500	140 억	N	N	N	N
34	20250408	160750	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1506	17	2	1.14	54622271	36415	308.81	1489	1519	1453	1935	1043	1489	1499.99	1705	1532	1510	1499	1477	1466	1505	1472	140	446	500	1040	1	1	28048252	422	20.92	0.69	12	0.13	72.00	2188.00	2080	20240612	-27.60	1220	20250109	23.44	1734	-13.15	20250304	1220	23.44	20250109	2080	-27.60	20240612	1220	23.44	20250109	0.22	Y	131100	500	140 억	N	N	N	N
35	20250408	150756	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1507	18	2	1.21	54187021	36126	306.36	1489	1519	1453	1935	1043	1489	1499.95	1952	1532	1510	1499	1477	1466	1505	1472	140	446	500	1040	1	1	28048252	423	20.93	0.69	12	0.13	72.00	2188.00	2080	20240612	-27.55	1220	20250109	23.52	1734	-13.09	20250304	1220	23.52	20250109	2080	-27.55	20240612	1220	23.52	20250109	0.22	Y	131100	500	140 억	N	N	N	N
36	20250408	140753	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1502	13	2	0.87	50982442	33993	288.27	1489	1519	1453	1935	1043	1489	1499.79	1049	1532	1510	1499	1477	1466	1505	1472	140	446	500	1040	1	1	28048252	421	20.86	0.69	12	0.12	72.00	2188.00	2080	20240612	-27.79	1220	20250109	23.11	1734	-13.38	20250304	1220	23.11	20250109	2080	-27.79	20240612	1220	23.11	20250109	0.22	Y	131100	500	140 억	N	N	N	N
37	20250408	130751	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1508	19	2	1.28	49583421	33063	280.39	1489	1519	1453	1935	1043	1489	1499.66	914	1532	1510	1499	1477	1466	1505	1472	140	446	500	1040	1	1	28048252	423	20.94	0.69	12	0.12	72.00	2188.00	2080	20240612	-27.50	1220	20250109	23.61	1734	-13.03	20250304	1220	23.61	20250109	2080	-27.50	20240612	1220	23.61	20250109	0.22	Y	131100	500	140 억	N	N	N	N
38	20250408	120754	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1497	8	2	0.54	46390414	30928	262.28	1489	1519	1453	1935	1043	1489	1499.95	917	1532	1510	1499	1477	1466	1505	1472	140	446	500	1040	1	1	28048252	420	20.79	0.68	12	0.11	72.00	2188.00	2080	20240612	-28.03	1220	20250109	22.70	1734	-13.67	20250304	1220	22.70	20250109	2080	-28.03	20240612	1220	22.70	20250109	0.22	Y	131100	500	140 억	N	N	N	N
39	20250408	110753	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1507	18	2	1.21	30952207	20630	174.95	1489	1519	1453	1935	1043	1489	1500.35	831	1532	1510	1499	1477	1466	1505	1472	140	446	500	1040	1	1	28048252	423	20.93	0.69	12	0.07	72.00	2188.00	2080	20240612	-27.55	1220	20250109	23.52	1734	-13.09	20250304	1220	23.52	20250109	2080	-27.55	20240612	1220	23.52	20250109	0.22	Y	131100	500	140 억	N	N	N	N
40	20250408	100754	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1500	11	2	0.74	7547439	5029	42.65	1489	1519	1453	1935	1043	1489	1500.78	131	1532	1510	1499	1477	1466	1505	1472	140	446	500	1040	1	1	28048252	421	20.83	0.69	12	0.02	72.00	2188.00	2080	20240612	-27.88	1220	20250109	22.95	1734	-13.49	20250304	1220	22.95	20250109	2080	-27.88	20240612	1220	22.95	20250109	0.22	Y	131100	500	140 억	N	N	N	N
41	20250408	090756	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1510	21	2	1.41	2253867	1510	12.81	1489	1519	1453	1935	1043	1489	1492.63	-84	1532	1510	1499	1477	1466	1505	1472	140	446	500	1040	1	1	28048252	424	20.97	0.69	12	0.01	72.00	2188.00	2080	20240612	-27.40	1220	20250109	23.77	1734	-12.92	20250304	1220	23.77	20250109	2080	-27.40	20240612	1220	23.77	20250109	0.22	Y	131100	500	140 억	N	N	N	N
42	20250407	160745	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1489	-33	5	-2.17	17622674	11792	20.87	1521	1521	1488	1978	1066	1522	1494.46	-13	1627	1574	1505	1452	1383	1601	1479	140	456	500	1060	1	1	28048252	418	20.68	0.68	12	0.04	72.00	2188.00	2080	20240612	-28.41	1220	20250109	22.05	1734	-14.13	20250304	1220	22.05	20250109	2080	-28.41	20240612	1220	22.05	20250109	0.22	Y	131100	500	140 억	N	N	N	N
43	20250407	150751	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1489	-33	5	-2.17	17439527	11669	20.66	1521	1521	1488	1978	1066	1522	1494.52	-13	1627	1574	1505	1452	1383	1601	1479	140	456	500	1060	1	1	28048252	418	20.68	0.68	12	0.04	72.00	2188.00	2080	20240612	-28.41	1220	20250109	22.05	1734	-14.13	20250304	1220	22.05	20250109	2080	-28.41	20240612	1220	22.05	20250109	0.22	Y	131100	500	140 억	N	N	N	N
44	20250407	140748	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1493	-29	5	-1.91	10777042	7198	12.74	1521	1521	1489	1978	1066	1522	1497.23	-137	1627	1574	1505	1452	1383	1601	1479	140	456	500	1060	1	1	28048252	419	20.74	0.68	12	0.03	72.00	2188.00	2080	20240612	-28.22	1220	20250109	22.38	1734	-13.90	20250304	1220	22.38	20250109	2080	-28.22	20240612	1220	22.38	20250109	0.22	Y	131100	500	140 억	N	N	N	N
45	20250407	130747	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1499	-23	5	-1.51	6542578	4365	7.73	1521	1521	1489	1978	1066	1522	1498.87	-109	1627	1574	1505	1452	1383	1601	1479	140	456	500	1060	1	1	28048252	420	20.82	0.69	12	0.02	72.00	2188.00	2080	20240612	-27.93	1220	20250109	22.87	1734	-13.55	20250304	1220	22.87	20250109	2080	-27.93	20240612	1220	22.87	20250109	0.22	Y	131100	500	140 억	N	N	N	N
46	20250407	120746	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1501	-21	5	-1.38	5403310	3605	6.38	1521	1521	1489	1978	1066	1522	1498.84	-112	1627	1574	1505	1452	1383	1601	1479	140	456	500	1060	1	1	28048252	421	20.85	0.69	12	0.01	72.00	2188.00	2080	20240612	-27.84	1220	20250109	23.03	1734	-13.44	20250304	1220	23.03	20250109	2080	-27.84	20240612	1220	23.03	20250109	0.22	Y	131100	500	140 억	N	N	N	N
47	20250407	110747	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1506	-16	5	-1.05	5094150	3399	6.02	1521	1521	1489	1978	1066	1522	1498.72	-99	1627	1574	1505	1452	1383	1601	1479	140	456	500	1060	1	1	28048252	422	20.92	0.69	12	0.01	72.00	2188.00	2080	20240612	-27.60	1220	20250109	23.44	1734	-13.15	20250304	1220	23.44	20250109	2080	-27.60	20240612	1220	23.44	20250109	0.22	Y	131100	500	140 억	N	N	N	N
48	20250407	100747	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1498	-24	5	-1.58	3341978	2230	3.95	1521	1521	1489	1978	1066	1522	1498.64	-277	1627	1574	1505	1452	1383	1601	1479	140	456	500	1060	1	1	28048252	420	20.81	0.68	12	0.01	72.00	2188.00	2080	20240612	-27.98	1220	20250109	22.79	1734	-13.61	20250304	1220	22.79	20250109	2080	-27.98	20240612	1220	22.79	20250109	0.22	Y	131100	500	140 억	N	N	N	N
49	20250407	090749	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1510	-12	5	-0.79	748915	493	0.87	1521	1521	1510	1978	1066	1522	1519.10	-72	1627	1574	1505	1452	1383	1601	1479	140	456	500	1060	1	1	28048252	424	20.97	0.69	12	0.00	72.00	2188.00	2080	20240612	-27.40	1220	20250109	23.77	1734	-12.92	20250304	1220	23.77	20250109	2080	-27.40	20240612	1220	23.77	20250109	0.22	Y	131100	500	140 억	N	N	N	N
50	20250404	160744	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1522	72	2	4.97	83407536	56490	13.59	1450	1558	1436	1885	1015	1450	1476.50	2546	1752	1600	1487	1335	1222	1544	1279	140	435	500	1010	1	1	28048252	427	21.14	0.70	12	0.20	72.00	2188.00	2080	20240612	-26.83	1220	20250109	24.75	1734	-12.23	20250304	1220	24.75	20250109	2080	-26.83	20240612	1220	24.75	20250109	0.22	Y	131100	500	140 억	N	N	N	N
51	20250404	150752	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1509	59	2	4.07	81101484	54972	13.22	1450	1558	1436	1885	1015	1450	1475.32	2507	1752	1600	1487	1335	1222	1544	1279	140	435	500	1010	1	1	28048252	423	20.96	0.69	12	0.20	72.00	2188.00	2080	20240612	-27.45	1220	20250109	23.69	1734	-12.98	20250304	1220	23.69	20250109	2080	-27.45	20240612	1220	23.69	20250109	0.22	Y	131100	500	140 억	N	N	N	N
52	20250404	140754	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1486	36	2	2.48	80555754	54607	13.14	1450	1558	1436	1885	1015	1450	1475.19	2420	1752	1600	1487	1335	1222	1544	1279	140	435	500	1010	1	1	28048252	417	20.64	0.68	12	0.19	72.00	2188.00	2080	20240612	-28.56	1220	20250109	21.80	1734	-14.30	20250304	1220	21.80	20250109	2080	-28.56	20240612	1220	21.80	20250109	0.22	Y	131100	500	140 억	N	N	N	N
53	20250404	130752	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1501	51	2	3.52	48619374	33040	7.95	1450	1558	1436	1885	1015	1450	1471.53	4004	1752	1600	1487	1335	1222	1544	1279	140	435	500	1010	1	1	28048252	421	20.85	0.69	12	0.12	72.00	2188.00	2080	20240612	-27.84	1220	20250109	23.03	1734	-13.44	20250304	1220	23.03	20250109	2080	-27.84	20240612	1220	23.03	20250109	0.22	Y	131100	500	140 억	N	N	N	N
54	20250404	120747	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1483	33	2	2.28	25600499	17523	4.22	1450	1484	1436	1885	1015	1450	1460.97	4620	1752	1600	1487	1335	1222	1544	1279	140	435	500	1010	1	1	28048252	416	20.60	0.68	12	0.06	72.00	2188.00	2080	20240612	-28.70	1220	20250109	21.56	1734	-14.48	20250304	1220	21.56	20250109	2080	-28.70	20240612	1220	21.56	20250109	0.22	Y	131100	500	140 억	N	N	N	N
55	20250404	110750	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1473	23	2	1.59	21115081	14492	3.49	1450	1473	1436	1885	1015	1450	1457.02	4898	1752	1600	1487	1335	1222	1544	1279	140	435	500	1010	1	1	28048252	413	20.46	0.67	12	0.05	72.00	2188.00	2080	20240612	-29.18	1220	20250109	20.74	1734	-15.05	20250304	1220	20.74	20250109	2080	-29.18	20240612	1220	20.74	20250109	0.22	Y	131100	500	140 억	N	N	N	N
56	20250404	100750	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1461	11	2	0.76	14318824	9858	2.37	1450	1471	1436	1885	1015	1450	1452.51	4811	1752	1600	1487	1335	1222	1544	1279	140	435	500	1010	1	1	28048252	410	20.29	0.67	12	0.04	72.00	2188.00	2080	20240612	-29.76	1220	20250109	19.75	1734	-15.74	20250304	1220	19.75	20250109	2080	-29.76	20240612	1220	19.75	20250109	0.22	Y	131100	500	140 억	N	N	N	N
57	20250404	090754	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1436	-14	5	-0.97	8131384	5611	1.35	1450	1450	1436	1885	1015	1450	1449.19	4372	1752	1600	1487	1335	1222	1544	1279	140	435	500	1010	1	1	28048252	403	19.94	0.66	12	0.02	72.00	2188.00	2080	20240612	-30.96	1220	20250109	17.70	1734	-17.19	20250304	1220	17.70	20250109	2080	-30.96	20240612	1220	17.70	20250109	0.22	Y	131100	500	140 억	N	N	N	N
58	20250403	160738	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1450	-178	5	-10.93	609523023	415286	5391.22	1638	1639	1374	2115	1140	1628	1467.72	6173	1642	1634	1629	1621	1616	1632	1619	140	487	500	1130	1	1	28048252	407	20.14	0.66	12	1.48	72.00	2188.00	2080	20240612	-30.29	1220	20250109	18.85	1734	-16.38	20250304	1220	18.85	20250109	2080	-30.29	20240612	1220	18.85	20250109	0.22	Y	131100	500	140 억	N	N	N	N
59	20250403	150744	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1404	-224	5	-13.76	587011068	399484	5186.08	1638	1639	1374	2115	1140	1628	1469.42	8226	1642	1634	1629	1621	1616	1632	1619	140	487	500	1130	1	1	28048252	394	19.50	0.64	12	1.42	72.00	2188.00	2080	20240612	-32.50	1220	20250109	15.08	1734	-19.03	20250304	1220	15.08	20250109	2080	-32.50	20240612	1220	15.08	20250109	0.22	Y	131100	500	140 억	N	N	N	N
60	20250403	140743	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1405	-223	5	-13.70	507509690	342658	4448.37	1638	1639	1374	2115	1140	1628	1481.10	10418	1642	1634	1629	1621	1616	1632	1619	140	487	500	1130	1	1	28048252	394	19.51	0.64	12	1.22	72.00	2188.00	2080	20240612	-32.45	1220	20250109	15.16	1734	-18.97	20250304	1220	15.16	20250109	2080	-32.45	20240612	1220	15.16	20250109	0.22	Y	131100	500	140 억	N	N	N	N
61	20250403	130743	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1529	-99	5	-6.08	277495526	183170	2377.90	1638	1639	1490	2115	1140	1628	1514.96	8868	1642	1634	1629	1621	1616	1632	1619	140	487	500	1130	1	1	28048252	429	21.24	0.70	12	0.65	72.00	2188.00	2080	20240612	-26.49	1220	20250109	25.33	1734	-11.82	20250304	1220	25.33	20250109	2080	-26.49	20240612	1220	25.33	20250109	0.22	Y	131100	500	140 억	N	N	N	N
62	20250403	120740	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1536	-92	5	-5.65	275439736	181827	2360.47	1638	1639	1490	2115	1140	1628	1514.85	8867	1642	1634	1629	1621	1616	1632	1619	140	487	500	1130	1	1	28048252	431	21.33	0.70	12	0.65	72.00	2188.00	2080	20240612	-26.15	1220	20250109	25.90	1734	-11.42	20250304	1220	25.90	20250109	2080	-26.15	20240612	1220	25.90	20250109	0.22	Y	131100	500	140 억	N	N	N	N
63	20250403	110743	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1532	-96	5	-5.90	247425300	163578	2123.56	1638	1639	1490	2115	1140	1628	1512.58	10417	1642	1634	1629	1621	1616	1632	1619	140	487	500	1130	1	1	28048252	430	21.28	0.70	12	0.58	72.00	2188.00	2080	20240612	-26.35	1220	20250109	25.57	1734	-11.65	20250304	1220	25.57	20250109	2080	-26.35	20240612	1220	25.57	20250109	0.22	Y	131100	500	140 억	N	N	N	N
64	20250403	100744	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1524	-104	5	-6.39	214522046	141930	1842.53	1638	1639	1490	2115	1140	1628	1511.46	7286	1642	1634	1629	1621	1616	1632	1619	140	487	500	1130	1	1	28048252	427	21.17	0.70	12	0.51	72.00	2188.00	2080	20240612	-26.73	1220	20250109	24.92	1734	-12.11	20250304	1220	24.92	20250109	2080	-26.73	20240612	1220	24.92	20250109	0.22	Y	131100	500	140 억	N	N	N	N
65	20250403	090746	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1627	-1	5	-0.06	3342685	2043	26.52	1638	1639	1615	2115	1140	1628	1636.16	-1210	1642	1634	1629	1621	1616	1632	1619	140	487	500	1130	1	1	28048252	456	22.60	0.74	12	0.01	72.00	2188.00	2080	20240612	-21.78	1220	20250109	33.36	1734	-6.17	20250304	1220	33.36	20250109	2080	-21.78	20240612	1220	33.36	20250109	0.22	Y	131100	500	140 억	N	N	N	N
66	20250402	160726	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1628	-3	5	-0.18	12543201	7702	12.42	1631	1637	1624	2120	1142	1631	1628.56	-1649	1647	1638	1623	1614	1599	1643	1619	140	489	500	1140	1	1	28048252	457	22.61	0.74	12	0.03	72.00	2188.00	2080	20240612	-21.73	1220	20250109	33.44	1734	-6.11	20250304	1220	33.44	20250109	2080	-21.73	20240612	1220	33.44	20250109	0.22	Y	131100	500	140 억	N	N	N	N
67	20250402	150727	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1626	-5	5	-0.31	12237313	7514	12.12	1631	1637	1624	2120	1142	1631	1628.60	-1621	1647	1638	1623	1614	1599	1643	1619	140	489	500	1140	1	1	28048252	456	22.58	0.74	12	0.03	72.00	2188.00	2080	20240612	-21.83	1220	20250109	33.28	1734	-6.23	20250304	1220	33.28	20250109	2080	-21.83	20240612	1220	33.28	20250109	0.22	Y	131100	500	140 억	N	N	N	N
68	20250402	140728	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1627	-4	5	-0.25	10348900	6352	10.24	1631	1637	1624	2120	1142	1631	1629.23	-1622	1647	1638	1623	1614	1599	1643	1619	140	489	500	1140	1	1	28048252	456	22.60	0.74	12	0.02	72.00	2188.00	2080	20240612	-21.78	1220	20250109	33.36	1734	-6.17	20250304	1220	33.36	20250109	2080	-21.78	20240612	1220	33.36	20250109	0.22	Y	131100	500	140 억	N	N	N	N
69	20250402	130731	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1627	-4	5	-0.25	9758333	5989	9.66	1631	1637	1624	2120	1142	1631	1629.38	-1401	1647	1638	1623	1614	1599	1643	1619	140	489	500	1140	1	1	28048252	456	22.60	0.74	12	0.02	72.00	2188.00	2080	20240612	-21.78	1220	20250109	33.36	1734	-6.17	20250304	1220	33.36	20250109	2080	-21.78	20240612	1220	33.36	20250109	0.22	Y	131100	500	140 억	N	N	N	N
70	20250402	120729	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1628	-3	5	-0.18	8403302	5156	8.32	1631	1637	1624	2120	1142	1631	1629.81	-826	1647	1638	1623	1614	1599	1643	1619	140	489	500	1140	1	1	28048252	457	22.61	0.74	12	0.02	72.00	2188.00	2080	20240612	-21.73	1220	20250109	33.44	1734	-6.11	20250304	1220	33.44	20250109	2080	-21.73	20240612	1220	33.44	20250109	0.22	Y	131100	500	140 억	N	N	N	N
71	20250402	110729	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1632	1	2	0.06	7205734	4420	7.13	1631	1637	1627	2120	1142	1631	1630.26	-735	1647	1638	1623	1614	1599	1643	1619	140	489	500	1140	1	1	28048252	458	22.67	0.75	12	0.02	72.00	2188.00	2080	20240612	-21.54	1220	20250109	33.77	1734	-5.88	20250304	1220	33.77	20250109	2080	-21.54	20240612	1220	33.77	20250109	0.22	Y	131100	500	140 억	N	N	N	N
72	20250402	100727	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1632	1	2	0.06	7171466	4399	7.09	1631	1637	1627	2120	1142	1631	1630.25	-734	1647	1638	1623	1614	1599	1643	1619	140	489	500	1140	1	1	28048252	458	22.67	0.75	12	0.02	72.00	2188.00	2080	20240612	-21.54	1220	20250109	33.77	1734	-5.88	20250304	1220	33.77	20250109	2080	-21.54	20240612	1220	33.77	20250109	0.22	Y	131100	500	140 억	N	N	N	N
73	20250402	090735	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1631	0	3	0.00	2954169	1811	2.92	1631	1637	1627	2120	1142	1631	1631.24	-489	1647	1638	1623	1614	1599	1643	1619	140	489	500	1140	1	1	28048252	457	22.65	0.75	12	0.01	72.00	2188.00	2080	20240612	-21.59	1220	20250109	33.69	1734	-5.94	20250304	1220	33.69	20250109	2080	-21.59	20240612	1220	33.69	20250109	0.22	Y	131100	500	140 억	N	N	N	N
74	20250401	160735	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1631	19	2	1.18	100760601	62008	279.88	1612	1632	1608	2095	1129	1612	1624.96	2010	1640	1625	1613	1598	1586	1620	1593	140	483	500	1120	1	1	28048252	457	22.65	0.75	12	0.22	72.00	2188.00	2080	20240612	-21.59	1220	20250109	33.69	1734	-5.94	20250304	1220	33.69	20250109	2080	-21.59	20240612	1220	33.69	20250109	0.17	Y	131100	500	140 억	N	N	N	N
75	20250401	150733	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1627	15	2	0.93	85249174	52481	236.88	1612	1632	1608	2095	1129	1612	1624.38	1992	1640	1625	1613	1598	1586	1620	1593	140	483	500	1120	1	1	28048252	456	22.60	0.74	12	0.19	72.00	2188.00	2080	20240612	-21.78	1220	20250109	33.36	1734	-6.17	20250304	1220	33.36	20250109	2080	-21.78	20240612	1220	33.36	20250109	0.17	Y	131100	500	140 억	N	N	N	N
76	20250401	140733	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1629	17	2	1.05	82263390	50645	228.59	1612	1632	1608	2095	1129	1612	1624.31	1844	1640	1625	1613	1598	1586	1620	1593	140	483	500	1120	1	1	28048252	457	22.62	0.74	12	0.18	72.00	2188.00	2080	20240612	-21.68	1220	20250109	33.52	1734	-6.06	20250304	1220	33.52	20250109	2080	-21.68	20240612	1220	33.52	20250109	0.17	Y	131100	500	140 억	N	N	N	N
77	20250401	130734	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1630	18	2	1.12	71871182	44267	199.81	1612	1631	1608	2095	1129	1612	1623.58	1614	1640	1625	1613	1598	1586	1620	1593	140	483	500	1120	1	1	28048252	457	22.64	0.74	12	0.16	72.00	2188.00	2080	20240612	-21.63	1220	20250109	33.61	1734	-6.00	20250304	1220	33.61	20250109	2080	-21.63	20240612	1220	33.61	20250109	0.17	Y	131100	500	140 억	N	N	N	N
78	20250401	120734	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1616	4	2	0.25	31955674	19740	89.10	1612	1624	1608	2095	1129	1612	1618.83	280	1640	1625	1613	1598	1586	1620	1593	140	483	500	1120	1	1	28048252	453	22.44	0.74	12	0.07	72.00	2188.00	2080	20240612	-22.31	1220	20250109	32.46	1734	-6.81	20250304	1220	32.46	20250109	2080	-22.31	20240612	1220	32.46	20250109	0.17	Y	131100	500	140 억	N	N	N	N
79	20250401	110721	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1621	9	2	0.56	26835981	16573	74.80	1612	1624	1608	2095	1129	1612	1619.26	-183	1640	1625	1613	1598	1586	1620	1593	140	483	500	1120	1	1	28048252	455	22.51	0.74	12	0.06	72.00	2188.00	2080	20240612	-22.07	1220	20250109	32.87	1734	-6.52	20250304	1220	32.87	20250109	2080	-22.07	20240612	1220	32.87	20250109	0.17	Y	131100	500	140 억	N	N	N	N
80	20250401	100722	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1620	8	2	0.50	12930712	7987	36.05	1612	1624	1608	2095	1129	1612	1618.97	-134	1640	1625	1613	1598	1586	1620	1593	140	483	500	1120	1	1	28048252	454	22.50	0.74	12	0.03	72.00	2188.00	2080	20240612	-22.12	1220	20250109	32.79	1734	-6.57	20250304	1220	32.79	20250109	2080	-22.12	20240612	1220	32.79	20250109	0.17	Y	131100	500	140 억	N	N	N	N
81	20250401	090724	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1611	-1	5	-0.06	61220	38	0.17	1612	1612	1608	2095	1129	1612	1611.05	-2	1640	1625	1613	1598	1586	1620	1593	140	483	500	1120	1	1	28048252	452	22.38	0.74	12	0.00	72.00	2188.00	2080	20240612	-22.55	1220	20250109	32.05	1734	-7.09	20250304	1220	32.05	20250109	2080	-22.55	20240612	1220	32.05	20250109	0.17	Y	131100	500	140 억	N	N	N	N

34 KiB Raw Blame History

34 KiB

Raw Blame History