KissMeData/032800/price/prices-20250401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened a2652a8958 Update 2025-04-08 2981 top30,price

2025-04-08 18:02:05 +09:00

20 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	20250408	160354	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	541	18	2	3.44	109497368	202678	59.14	533	546	533	679	367	523	540.25	1.13	30955	587	555	528	496	469	541	482	230	156	500	310	1	1	45957058	249	-2.59	0.40	06	0.44	-209.00	1344.00	1880	20240408	-71.22	496	20250217	9.07	754	-28.25	20250221	496	9.07	20250217	800	-32.38	20241101	150	260.67	20240906	Y	032800	500	229 억	520824	N	N	N	N
3	20250408	150357	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	535	12	2	2.29	104469594	193324	56.41	533	546	533	679	367	523	540.39	1.13	29359	587	555	528	496	469	541	482	230	156	500	310	1	1	45957058	246	-2.56	0.40	06	0.42	-209.00	1344.00	1880	20240408	-71.54	496	20250217	7.86	754	-29.05	20250221	496	7.86	20250217	800	-33.12	20241101	150	256.67	20240906	Y	032800	500	229 억	520824	N	N	N	N
4	20250408	140356	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	540	17	2	3.25	100258537	185490	54.13	533	546	533	679	367	523	540.51	1.13	25108	587	555	528	496	469	541	482	230	156	500	310	1	1	45957058	248	-2.58	0.40	06	0.40	-209.00	1344.00	1880	20240408	-71.28	496	20250217	8.87	754	-28.38	20250221	496	8.87	20250217	800	-32.50	20241101	150	260.00	20240906	Y	032800	500	229 억	520824	N	N	N	N
5	20250408	130356	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	539	16	2	3.06	99539749	184160	53.74	533	546	533	679	367	523	540.51	1.13	24707	587	555	528	496	469	541	482	230	156	500	310	1	1	45957058	248	-2.58	0.40	06	0.40	-209.00	1344.00	1880	20240408	-71.33	496	20250217	8.67	754	-28.51	20250221	496	8.67	20250217	800	-32.62	20241101	150	259.33	20240906	Y	032800	500	229 억	520824	N	N	N	N
6	20250408	120357	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	538	15	2	2.87	92353083	170904	49.87	533	546	533	679	367	523	540.38	1.13	24806	587	555	528	496	469	541	482	230	156	500	310	1	1	45957058	247	-2.57	0.40	06	0.37	-209.00	1344.00	1880	20240408	-71.38	496	20250217	8.47	754	-28.65	20250221	496	8.47	20250217	800	-32.75	20241101	150	258.67	20240906	Y	032800	500	229 억	520824	N	N	N	N
7	20250408	110356	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	542	19	2	3.63	64224424	118835	34.68	533	546	533	679	367	523	540.45	1.13	3649	587	555	528	496	469	541	482	230	156	500	310	1	1	45957058	249	-2.59	0.40	06	0.26	-209.00	1344.00	1880	20240408	-71.17	496	20250217	9.27	754	-28.12	20250221	496	9.27	20250217	800	-32.25	20241101	150	261.33	20240906	Y	032800	500	229 억	520824	N	N	N	N
8	20250408	100356	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	541	18	2	3.44	55935355	103515	30.21	533	546	533	679	367	523	540.36	1.13	-1088	587	555	528	496	469	541	482	230	156	500	310	1	1	45957058	249	-2.59	0.40	06	0.23	-209.00	1344.00	1880	20240408	-71.22	496	20250217	9.07	754	-28.25	20250221	496	9.07	20250217	800	-32.38	20241101	150	260.67	20240906	Y	032800	500	229 억	520824	N	N	N	N
9	20250408	090357	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	541	18	2	3.44	11336229	20964	6.12	533	542	533	679	367	523	540.75	1.13	-19671	587	555	528	496	469	541	482	230	156	500	310	1	1	45957058	249	-2.59	0.40	06	0.05	-209.00	1344.00	1880	20240408	-71.22	496	20250217	9.07	754	-28.25	20250221	496	9.07	20250217	800	-32.38	20241101	150	260.67	20240906	Y	032800	500	229 억	520824	N	N	N	N
10	20250407	160352	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	523	-27	5	-4.91	181524982	342637	125.79	549	560	501	715	385	550	529.79	1.08	22821	572	561	545	534	518	566	539	230	165	500	330	1	1	45957058	240	-2.50	0.39	06	0.75	-209.00	1344.00	1880	20240408	-72.18	496	20250217	5.44	754	-30.64	20250221	496	5.44	20250217	800	-34.62	20241101	150	248.67	20240906	Y	032800	500	229 억	498286	N	N	N	N
11	20250407	150356	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	530	-20	5	-3.64	177840043	335600	123.21	549	560	501	715	385	550	529.92	1.08	22132	572	561	545	534	518	566	539	230	165	500	330	1	1	45957058	244	-2.54	0.39	06	0.73	-209.00	1344.00	1880	20240408	-71.81	496	20250217	6.85	754	-29.71	20250221	496	6.85	20250217	800	-33.75	20241101	150	253.33	20240906	Y	032800	500	229 억	498286	N	N	N	N
12	20250407	140355	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	530	-20	5	-3.64	175640447	331441	121.68	549	560	501	715	385	550	529.93	1.08	23601	572	561	545	534	518	566	539	230	165	500	330	1	1	45957058	244	-2.54	0.39	06	0.72	-209.00	1344.00	1880	20240408	-71.81	496	20250217	6.85	754	-29.71	20250221	496	6.85	20250217	800	-33.75	20241101	150	253.33	20240906	Y	032800	500	229 억	498286	N	N	N	N
13	20250407	130352	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	528	-22	5	-4.00	160039455	301834	110.81	549	560	501	715	385	550	530.22	1.08	17789	572	561	545	534	518	566	539	230	165	500	330	1	1	45957058	243	-2.53	0.39	06	0.66	-209.00	1344.00	1880	20240408	-71.91	496	20250217	6.45	754	-29.97	20250221	496	6.45	20250217	800	-34.00	20241101	150	252.00	20240906	Y	032800	500	229 억	498286	N	N	N	N
14	20250407	120353	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	531	-19	5	-3.45	101253547	191091	70.16	549	549	501	715	385	550	529.87	1.08	22718	572	561	545	534	518	566	539	230	165	500	330	1	1	45957058	244	-2.54	0.40	06	0.42	-209.00	1344.00	1880	20240408	-71.76	496	20250217	7.06	754	-29.58	20250221	496	7.06	20250217	800	-33.62	20241101	150	254.00	20240906	Y	032800	500	229 억	498286	N	N	N	N
15	20250407	110354	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	530	-20	5	-3.64	97161096	183387	67.33	549	549	501	715	385	550	529.81	1.08	22454	572	561	545	534	518	566	539	230	165	500	330	1	1	45957058	244	-2.54	0.39	06	0.40	-209.00	1344.00	1880	20240408	-71.81	496	20250217	6.85	754	-29.71	20250221	496	6.85	20250217	800	-33.75	20241101	150	253.33	20240906	Y	032800	500	229 억	498286	N	N	N	N
16	20250407	100354	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	528	-22	5	-4.00	84905853	160276	58.84	549	549	501	715	385	550	529.75	1.08	12226	572	561	545	534	518	566	539	230	165	500	330	1	1	45957058	243	-2.53	0.39	06	0.35	-209.00	1344.00	1880	20240408	-71.91	496	20250217	6.45	754	-29.97	20250221	496	6.45	20250217	800	-34.00	20241101	150	252.00	20240906	Y	032800	500	229 억	498286	N	N	N	N
17	20250407	090354	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	539	-11	5	-2.00	3964679	7305	2.68	549	549	539	715	385	550	542.73	1.08	-2684	572	561	545	534	518	566	539	230	165	500	330	1	1	45957058	248	-2.58	0.40	06	0.02	-209.00	1344.00	1880	20240408	-71.33	496	20250217	8.67	754	-28.51	20250221	496	8.67	20250217	800	-32.62	20241101	150	259.33	20240906	Y	032800	500	229 억	498286	N	N	N	N
18	20250404	160353	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	550	15	2	2.80	149068541	272311	398.45	529	556	529	695	375	535	547.42	0.99	49534	549	541	536	528	523	539	526	230	160	500	320	1	1	45957058	253	-2.63	0.41	06	0.59	-209.00	1344.00	1880	20240408	-70.74	496	20250217	10.89	754	-27.06	20250221	496	10.89	20250217	800	-31.25	20241101	150	266.67	20240906	Y	032800	500	229 억	453931	N	N	N	N
19	20250404	150355	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	546	11	2	2.06	123117544	225192	329.51	529	556	529	695	375	535	546.72	0.99	12676	549	541	536	528	523	539	526	230	160	500	320	1	1	45957058	251	-2.61	0.41	06	0.49	-209.00	1344.00	1880	20240408	-70.96	496	20250217	10.08	754	-27.59	20250221	496	10.08	20250217	800	-31.75	20241101	150	264.00	20240906	Y	032800	500	229 억	453931	N	N	N	N
20	20250404	140356	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	542	7	2	1.31	119524568	218605	319.87	529	556	529	695	375	535	546.76	0.99	11258	549	541	536	528	523	539	526	230	160	500	320	1	1	45957058	249	-2.59	0.40	06	0.48	-209.00	1344.00	1880	20240408	-71.17	496	20250217	9.27	754	-28.12	20250221	496	9.27	20250217	800	-32.25	20241101	150	261.33	20240906	Y	032800	500	229 억	453931	N	N	N	N
21	20250404	130356	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	541	6	2	1.12	117809719	215450	315.25	529	556	529	695	375	535	546.81	0.99	9546	549	541	536	528	523	539	526	230	160	500	320	1	1	45957058	249	-2.59	0.40	06	0.47	-209.00	1344.00	1880	20240408	-71.22	496	20250217	9.07	754	-28.25	20250221	496	9.07	20250217	800	-32.38	20241101	150	260.67	20240906	Y	032800	500	229 억	453931	N	N	N	N
22	20250404	120353	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	543	8	2	1.50	107440062	196305	287.24	529	556	529	695	375	535	547.31	0.99	-2848	549	541	536	528	523	539	526	230	160	500	320	1	1	45957058	250	-2.60	0.40	06	0.43	-209.00	1344.00	1880	20240408	-71.12	496	20250217	9.48	754	-27.98	20250221	496	9.48	20250217	800	-32.12	20241101	150	262.00	20240906	Y	032800	500	229 억	453931	N	N	N	N
23	20250404	110355	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	545	10	2	1.87	84765517	154805	226.52	529	556	529	695	375	535	547.56	0.99	-11347	549	541	536	528	523	539	526	230	160	500	320	1	1	45957058	250	-2.61	0.41	06	0.34	-209.00	1344.00	1880	20240408	-71.01	496	20250217	9.88	754	-27.72	20250221	496	9.88	20250217	800	-31.88	20241101	150	263.33	20240906	Y	032800	500	229 억	453931	N	N	N	N
24	20250404	100355	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	542	7	2	1.31	11331268	21266	31.12	529	542	529	695	375	535	532.83	0.99	2387	549	541	536	528	523	539	526	230	160	500	320	1	1	45957058	249	-2.59	0.40	06	0.05	-209.00	1344.00	1880	20240408	-71.17	496	20250217	9.27	754	-28.12	20250221	496	9.27	20250217	800	-32.25	20241101	150	261.33	20240906	Y	032800	500	229 억	453931	N	N	N	N
25	20250404	090356	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	532	-3	5	-0.56	1687541	3190	4.67	529	532	529	695	375	535	529.01	0.99	858	549	541	536	528	523	539	526	230	160	500	320	1	1	45957058	244	-2.55	0.40	06	0.01	-209.00	1344.00	1880	20240408	-71.70	496	20250217	7.26	754	-29.44	20250221	496	7.26	20250217	800	-33.50	20241101	150	254.67	20240906	Y	032800	500	229 억	453931	N	N	N	N
26	20250403	160350	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	535	-6	5	-1.11	36800238	68338	51.72	541	544	531	703	379	541	538.50	1.03	-18246	572	556	544	528	516	564	536	230	162	500	320	1	1	45957058	246	-2.56	0.40	06	0.15	-209.00	1344.00	1880	20240408	-71.54	496	20250217	7.86	754	-29.05	20250221	496	7.86	20250217	800	-33.12	20241101	150	256.67	20240906	Y	032800	500	229 억	472276	N	N	N	N
27	20250403	150352	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	539	-2	5	-0.37	35865900	66598	50.41	541	544	531	703	379	541	538.54	1.03	-17143	572	556	544	528	516	564	536	230	162	500	320	1	1	45957058	248	-2.58	0.40	06	0.14	-209.00	1344.00	1880	20240408	-71.33	496	20250217	8.67	754	-28.51	20250221	496	8.67	20250217	800	-32.62	20241101	150	259.33	20240906	Y	032800	500	229 억	472276	N	N	N	N
28	20250403	140352	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	539	-2	5	-0.37	26385679	48896	37.01	541	544	536	703	379	541	539.63	1.03	-16993	572	556	544	528	516	564	536	230	162	500	320	1	1	45957058	248	-2.58	0.40	06	0.11	-209.00	1344.00	1880	20240408	-71.33	496	20250217	8.67	754	-28.51	20250221	496	8.67	20250217	800	-32.62	20241101	150	259.33	20240906	Y	032800	500	229 억	472276	N	N	N	N
29	20250403	130352	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	542	1	2	0.18	23938009	44361	33.58	541	544	536	703	379	541	539.62	1.03	-13130	572	556	544	528	516	564	536	230	162	500	320	1	1	45957058	249	-2.59	0.40	06	0.10	-209.00	1344.00	1880	20240408	-71.17	496	20250217	9.27	754	-28.12	20250221	496	9.27	20250217	800	-32.25	20241101	150	261.33	20240906	Y	032800	500	229 억	472276	N	N	N	N
30	20250403	120352	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	542	1	2	0.18	23129972	42868	32.45	541	544	536	703	379	541	539.56	1.03	-12865	572	556	544	528	516	564	536	230	162	500	320	1	1	45957058	249	-2.59	0.40	06	0.09	-209.00	1344.00	1880	20240408	-71.17	496	20250217	9.27	754	-28.12	20250221	496	9.27	20250217	800	-32.25	20241101	150	261.33	20240906	Y	032800	500	229 억	472276	N	N	N	N
31	20250403	110352	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	540	-1	5	-0.18	21532826	39917	30.21	541	544	536	703	379	541	539.44	1.03	-11847	572	556	544	528	516	564	536	230	162	500	320	1	1	45957058	248	-2.58	0.40	06	0.09	-209.00	1344.00	1880	20240408	-71.28	496	20250217	8.87	754	-28.38	20250221	496	8.87	20250217	800	-32.50	20241101	150	260.00	20240906	Y	032800	500	229 억	472276	N	N	N	N
32	20250403	100352	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	540	-1	5	-0.18	10439761	19323	14.62	541	544	539	703	379	541	540.28	1.03	-5498	572	556	544	528	516	564	536	230	162	500	320	1	1	45957058	248	-2.58	0.40	06	0.04	-209.00	1344.00	1880	20240408	-71.28	496	20250217	8.87	754	-28.38	20250221	496	8.87	20250217	800	-32.50	20241101	150	260.00	20240906	Y	032800	500	229 억	472276	N	N	N	N
33	20250403	090354	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	541	0	3	0.00	116315	215	0.16	541	541	541	703	379	541	541.00	1.03	-9	572	556	544	528	516	564	536	230	162	500	320	1	1	45957058	249	-2.59	0.40	06	0.00	-209.00	1344.00	1880	20240408	-71.22	496	20250217	9.07	754	-28.25	20250221	496	9.07	20250217	800	-32.38	20241101	150	260.67	20240906	Y	032800	500	229 억	472276	N	N	N	N
34	20250402	160345	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	541	0	3	0.00	70397875	130166	221.41	532	560	532	703	379	541	540.83	0.95	27791	555	547	542	534	529	552	539	230	162	500	320	1	1	45957058	249	-2.59	0.40	06	0.28	-209.00	1344.00	2065	20240321	-73.80	496	20250217	9.07	754	-28.25	20250221	496	9.07	20250217	800	-32.38	20241101	150	260.67	20240906	Y	032800	500	229 억	437830	N	N	N	N
35	20250402	150345	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	541	0	3	0.00	69598647	128687	218.90	532	560	532	703	379	541	540.84	0.95	27611	555	547	542	534	529	552	539	230	162	500	320	1	1	45957058	249	-2.59	0.40	06	0.28	-209.00	1344.00	2065	20240321	-73.80	496	20250217	9.07	754	-28.25	20250221	496	9.07	20250217	800	-32.38	20241101	150	260.67	20240906	Y	032800	500	229 억	437830	N	N	N	N
36	20250402	140346	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	540	-1	5	-0.18	60220979	111266	189.26	532	560	532	703	379	541	541.23	0.95	26877	555	547	542	534	529	552	539	230	162	500	320	1	1	45957058	248	-2.58	0.40	06	0.24	-209.00	1344.00	2065	20240321	-73.85	496	20250217	8.87	754	-28.38	20250221	496	8.87	20250217	800	-32.50	20241101	150	260.00	20240906	Y	032800	500	229 억	437830	N	N	N	N
37	20250402	130347	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	544	3	2	0.55	54491003	100662	171.23	532	560	532	703	379	541	541.33	0.95	26551	555	547	542	534	529	552	539	230	162	500	320	1	1	45957058	250	-2.60	0.40	06	0.22	-209.00	1344.00	2065	20240321	-73.66	496	20250217	9.68	754	-27.85	20250221	496	9.68	20250217	800	-32.00	20241101	150	262.67	20240906	Y	032800	500	229 억	437830	N	N	N	N
38	20250402	120346	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	543	2	2	0.37	52578555	97131	165.22	532	560	532	703	379	541	541.32	0.95	26540	555	547	542	534	529	552	539	230	162	500	320	1	1	45957058	250	-2.60	0.40	06	0.21	-209.00	1344.00	2065	20240321	-73.70	496	20250217	9.48	754	-27.98	20250221	496	9.48	20250217	800	-32.12	20241101	150	262.00	20240906	Y	032800	500	229 억	437830	N	N	N	N
39	20250402	110346	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	546	5	2	0.92	51332528	94845	161.33	532	560	532	703	379	541	541.23	0.95	26494	555	547	542	534	529	552	539	230	162	500	320	1	1	45957058	251	-2.61	0.41	06	0.21	-209.00	1344.00	2065	20240321	-73.56	496	20250217	10.08	754	-27.59	20250221	496	10.08	20250217	800	-31.75	20241101	150	264.00	20240906	Y	032800	500	229 억	437830	N	N	N	N
40	20250402	100345	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	550	9	2	1.66	34394155	63632	108.24	532	560	532	703	379	541	540.52	0.95	4195	555	547	542	534	529	552	539	230	162	500	320	1	1	45957058	253	-2.63	0.41	06	0.14	-209.00	1344.00	2065	20240321	-73.37	496	20250217	10.89	754	-27.06	20250221	496	10.89	20250217	800	-31.25	20241101	150	266.67	20240906	Y	032800	500	229 억	437830	N	N	N	N
41	20250402	090347	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	539	-2	5	-0.37	16154017	30258	51.47	532	539	532	703	379	541	533.88	0.95	8650	555	547	542	534	529	552	539	230	162	500	320	1	1	45957058	248	-2.58	0.40	06	0.07	-209.00	1344.00	2065	20240321	-73.90	496	20250217	8.67	754	-28.51	20250221	496	8.67	20250217	800	-32.62	20241101	150	259.33	20240906	Y	032800	500	229 억	437830	N	N	N	N
42	20250401	160347	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	541	3	2	0.56	30802356	56781	34.57	538	550	537	699	377	538	542.48	0.91	14169	563	550	544	531	525	547	528	230	161	500	320	1	1	45957058	249	-2.59	0.40	06	0.12	-209.00	1344.00	2265	20240320	-76.11	496	20250217	9.07	754	-28.25	20250221	496	9.07	20250217	800	-32.38	20241101	150	260.67	20240906	Y	032800	500	229 억	418686	N	N	N	N
43	20250401	150348	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	543	5	2	0.93	29945279	55198	33.61	538	550	537	699	377	538	542.51	0.91	14084	563	550	544	531	525	547	528	230	161	500	320	1	1	45957058	250	-2.60	0.40	06	0.12	-209.00	1344.00	2265	20240320	-76.03	496	20250217	9.48	754	-27.98	20250221	496	9.48	20250217	800	-32.12	20241101	150	262.00	20240906	Y	032800	500	229 억	418686	N	N	N	N
44	20250401	140347	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	543	5	2	0.93	26739341	49279	30.00	538	550	537	699	377	538	542.61	0.91	13967	563	550	544	531	525	547	528	230	161	500	320	1	1	45957058	250	-2.60	0.40	06	0.11	-209.00	1344.00	2265	20240320	-76.03	496	20250217	9.48	754	-27.98	20250221	496	9.48	20250217	800	-32.12	20241101	150	262.00	20240906	Y	032800	500	229 억	418686	N	N	N	N
45	20250401	130348	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	544	6	2	1.12	21278437	39236	23.89	538	550	537	699	377	538	542.32	0.91	7506	563	550	544	531	525	547	528	230	161	500	320	1	1	45957058	250	-2.60	0.40	06	0.09	-209.00	1344.00	2265	20240320	-75.98	496	20250217	9.68	754	-27.85	20250221	496	9.68	20250217	800	-32.00	20241101	150	262.67	20240906	Y	032800	500	229 억	418686	N	N	N	N
46	20250401	120349	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	547	9	2	1.67	21240352	39166	23.85	538	550	537	699	377	538	542.32	0.91	7496	563	550	544	531	525	547	528	230	161	500	320	1	1	45957058	251	-2.62	0.41	06	0.09	-209.00	1344.00	2265	20240320	-75.85	496	20250217	10.28	754	-27.45	20250221	496	10.28	20250217	800	-31.62	20241101	150	264.67	20240906	Y	032800	500	229 억	418686	N	N	N	N
47	20250401	110346	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	542	4	2	0.74	10428293	19308	11.76	538	544	537	699	377	538	540.10	0.91	-966	563	550	544	531	525	547	528	230	161	500	320	1	1	45957058	249	-2.59	0.40	06	0.04	-209.00	1344.00	2265	20240320	-76.07	496	20250217	9.27	754	-28.12	20250221	496	9.27	20250217	800	-32.25	20241101	150	261.33	20240906	Y	032800	500	229 억	418686	N	N	N	N
48	20250401	100342	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	543	5	2	0.93	8521364	15784	9.61	538	544	537	699	377	538	539.87	0.91	-2139	563	550	544	531	525	547	528	230	161	500	320	1	1	45957058	250	-2.60	0.40	06	0.03	-209.00	1344.00	2265	20240320	-76.03	496	20250217	9.48	754	-27.98	20250221	496	9.48	20250217	800	-32.12	20241101	150	262.00	20240906	Y	032800	500	229 억	418686	N	N	N	N
49	20250401	090344	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	539	1	2	0.19	2879975	5351	3.26	538	544	537	699	377	538	538.21	0.91	2122	563	550	544	531	525	547	528	230	161	500	320	1	1	45957058	248	-2.58	0.40	06	0.01	-209.00	1344.00	2265	20240320	-76.20	496	20250217	8.67	754	-28.51	20250221	496	8.67	20250217	800	-32.62	20241101	150	259.33	20240906	Y	032800	500	229 억	418686	N	N	N	N

20 KiB Raw Blame History

20 KiB

Raw Blame History