KissMeData/068050/price/prices-20250401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

22 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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250408	160551	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2210	30	2	1.38	1226617704	547638	47.05	2225	2315	2190	2830	1530	2180	2239.87	2.80	80366	2473	2326	2233	2086	1993	2280	2040	138	650	500	1350	5	1	27694076	612	-19.73	0.77	12	1.98	-112.00	2874.00	4210	20250314	-47.51	1810	20240805	22.10	4210	-47.51	20250314	2000	10.50	20250102	4210	-47.51	20250314	1810	22.10	20240805	5.04	Y	068050	500	138 억	775548	N	N	15588	N	N
3	20250408	150555	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2210	30	2	1.38	1135775724	506379	43.51	2225	2315	2190	2830	1530	2180	2242.94	2.80	65826	2473	2326	2233	2086	1993	2280	2040	138	650	500	1350	5	1	27694076	612	-19.73	0.77	12	1.83	-112.00	2874.00	4210	20250314	-47.51	1810	20240805	22.10	4210	-47.51	20250314	2000	10.50	20250102	4210	-47.51	20250314	1810	22.10	20240805	5.04	Y	068050	500	138 억	775548	N	N	21794	N	N
4	20250408	140553	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2200	20	2	0.92	1035685419	460946	39.60	2225	2315	2190	2830	1530	2180	2246.87	2.80	55314	2473	2326	2233	2086	1993	2280	2040	138	650	500	1350	5	1	27694076	609	-19.64	0.77	12	1.66	-112.00	2874.00	4210	20250314	-47.74	1810	20240805	21.55	4210	-47.74	20250314	2000	10.00	20250102	4210	-47.74	20250314	1810	21.55	20240805	5.04	Y	068050	500	138 억	775548	N	N	21794	N	N
5	20250408	130552	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2215	35	2	1.61	933433749	414478	35.61	2225	2315	2210	2830	1530	2180	2252.07	2.80	46558	2473	2326	2233	2086	1993	2280	2040	138	650	500	1350	5	1	27694076	613	-19.78	0.77	12	1.50	-112.00	2874.00	4210	20250314	-47.39	1810	20240805	22.38	4210	-47.39	20250314	2000	10.75	20250102	4210	-47.39	20250314	1810	22.38	20240805	5.04	Y	068050	500	138 억	775548	N	N	21794	N	N
6	20250408	120553	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2245	65	2	2.98	823978439	365151	31.37	2225	2315	2225	2830	1530	2180	2256.54	2.80	53582	2473	2326	2233	2086	1993	2280	2040	138	650	500	1350	5	1	27694076	622	-20.04	0.78	12	1.32	-112.00	2874.00	4210	20250314	-46.67	1810	20240805	24.03	4210	-46.67	20250314	2000	12.25	20250102	4210	-46.67	20250314	1810	24.03	20240805	5.04	Y	068050	500	138 억	775548	N	N	21794	N	N
7	20250408	110553	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2260	80	2	3.67	737269179	326671	28.07	2225	2315	2225	2830	1530	2180	2256.92	2.80	57018	2473	2326	2233	2086	1993	2280	2040	138	650	500	1350	5	1	27694076	626	-20.18	0.79	12	1.18	-112.00	2874.00	4210	20250314	-46.32	1810	20240805	24.86	4210	-46.32	20250314	2000	13.00	20250102	4210	-46.32	20250314	1810	24.86	20240805	5.04	Y	068050	500	138 억	775548	N	N	21794	N	N
8	20250408	100553	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2225	45	2	2.06	594752362	263151	22.61	2225	2315	2225	2830	1530	2180	2260.12	2.80	51045	2473	2326	2233	2086	1993	2280	2040	138	650	500	1350	5	1	27694076	616	-19.87	0.77	12	0.95	-112.00	2874.00	4210	20250314	-47.15	1810	20240805	22.93	4210	-47.15	20250314	2000	11.25	20250102	4210	-47.15	20250314	1810	22.93	20240805	5.04	Y	068050	500	138 억	775548	N	N	21794	N	N
9	20250408	090555	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2250	70	2	3.21	195774995	87030	7.48	2225	2290	2225	2830	1530	2180	2249.51	2.80	20972	2473	2326	2233	2086	1993	2280	2040	138	650	500	1350	5	1	27694076	623	-20.09	0.78	12	0.31	-112.00	2874.00	4210	20250314	-46.56	1810	20240805	24.31	4210	-46.56	20250314	2000	12.50	20250102	4210	-46.56	20250314	1810	24.31	20240805	5.04	Y	068050	500	138 억	775548	N	N	21794	N	N
10	20250407	160548	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2180	-250	5	-10.29	2550380772	1151536	100.23	2370	2380	2140	3155	1705	2430	2214.83	2.45	89994	2613	2521	2423	2331	2233	2567	2377	138	725	500	1500	5	1	27694076	604	-19.46	0.76	12	4.16	-112.00	2874.00	4210	20250314	-48.22	1810	20240805	20.44	4210	-48.22	20250314	2000	9.00	20250102	4210	-48.22	20250314	1810	20.44	20240805	5.14	Y	068050	500	138 억	677583	N	N	21794	N	N
11	20250407	150552	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2195	-235	5	-9.67	2377643152	1072521	93.35	2370	2380	2140	3155	1705	2430	2216.81	2.45	56248	2613	2521	2423	2331	2233	2567	2377	138	725	500	1500	5	1	27694076	608	-19.60	0.76	12	3.87	-112.00	2874.00	4210	20250314	-47.86	1810	20240805	21.27	4210	-47.86	20250314	2000	9.75	20250102	4210	-47.86	20250314	1810	21.27	20240805	5.14	Y	068050	500	138 억	677583	N	N	17043	N	N
12	20250407	140550	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2185	-245	5	-10.08	2197385361	990228	86.19	2370	2380	2140	3155	1705	2430	2219.01	2.45	28931	2613	2521	2423	2331	2233	2567	2377	138	725	500	1500	5	1	27694076	605	-19.51	0.76	12	3.58	-112.00	2874.00	4210	20250314	-48.10	1810	20240805	20.72	4210	-48.10	20250314	2000	9.25	20250102	4210	-48.10	20250314	1810	20.72	20240805	5.14	Y	068050	500	138 억	677583	N	N	17043	N	N
13	20250407	130548	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2215	-215	5	-8.85	2005830346	902792	78.58	2370	2380	2140	3155	1705	2430	2221.74	2.45	37435	2613	2521	2423	2331	2233	2567	2377	138	725	500	1500	5	1	27694076	613	-19.78	0.77	12	3.26	-112.00	2874.00	4210	20250314	-47.39	1810	20240805	22.38	4210	-47.39	20250314	2000	10.75	20250102	4210	-47.39	20250314	1810	22.38	20240805	5.14	Y	068050	500	138 억	677583	N	N	17043	N	N
14	20250407	120548	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2225	-205	5	-8.44	1934114679	870430	75.76	2370	2380	2140	3155	1705	2430	2221.95	2.45	30006	2613	2521	2423	2331	2233	2567	2377	138	725	500	1500	5	1	27694076	616	-19.87	0.77	12	3.14	-112.00	2874.00	4210	20250314	-47.15	1810	20240805	22.93	4210	-47.15	20250314	2000	11.25	20250102	4210	-47.15	20250314	1810	22.93	20240805	5.14	Y	068050	500	138 억	677583	N	N	17043	N	N
15	20250407	110549	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2225	-205	5	-8.44	1851618293	833418	72.54	2370	2380	2140	3155	1705	2430	2221.64	2.45	36829	2613	2521	2423	2331	2233	2567	2377	138	725	500	1500	5	1	27694076	616	-19.87	0.77	12	3.01	-112.00	2874.00	4210	20250314	-47.15	1810	20240805	22.93	4210	-47.15	20250314	2000	11.25	20250102	4210	-47.15	20250314	1810	22.93	20240805	5.14	Y	068050	500	138 억	677583	N	N	17043	N	N
16	20250407	100549	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2185	-245	5	-10.08	1569718890	706039	61.45	2370	2380	2140	3155	1705	2430	2223.19	2.45	18493	2613	2521	2423	2331	2233	2567	2377	138	725	500	1500	5	1	27694076	605	-19.51	0.76	12	2.55	-112.00	2874.00	4210	20250314	-48.10	1810	20240805	20.72	4210	-48.10	20250314	2000	9.25	20250102	4210	-48.10	20250314	1810	20.72	20240805	5.14	Y	068050	500	138 억	677583	N	N	17043	N	N
17	20250407	090550	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2140	-290	5	-11.93	284919375	123893	10.78	2370	2380	2140	3155	1705	2430	2299.40	2.45	-19200	2613	2521	2423	2331	2233	2567	2377	138	725	500	1500	5	1	27694076	593	-19.11	0.74	12	0.45	-112.00	2874.00	4210	20250314	-49.17	1810	20240805	18.23	4210	-49.17	20250314	2000	7.00	20250102	4210	-49.17	20250314	1810	18.23	20240805	5.14	Y	068050	500	138 억	677583	Y	N	17043	N	N
18	20250404	160547	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2430	50	2	2.10	2763963442	1139018	130.78	2360	2515	2325	3090	1670	2380	2426.63	2.09	94910	2546	2462	2411	2327	2276	2437	2302	138	710	500	1470	5	1	27694076	673	-21.70	0.85	12	4.11	-112.00	2874.00	4210	20250314	-42.28	1810	20240805	34.25	4210	-42.28	20250314	2000	21.50	20250102	4210	-42.28	20250314	1810	34.25	20240805	5.18	Y	068050	500	138 억	578650	N	N	17043	N	N
19	20250404	150552	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2410	30	2	1.26	2698689992	1112051	127.68	2360	2515	2325	3090	1670	2380	2426.78	2.09	95057	2546	2462	2411	2327	2276	2437	2302	138	710	500	1470	5	1	27694076	667	-21.52	0.84	12	4.02	-112.00	2874.00	4210	20250314	-42.76	1810	20240805	33.15	4210	-42.76	20250314	2000	20.50	20250102	4210	-42.76	20250314	1810	33.15	20240805	5.18	Y	068050	500	138 억	578650	N	N	24157	N	N
20	20250404	140554	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2360	-20	5	-0.84	2536701514	1043947	119.86	2360	2515	2325	3090	1670	2380	2429.93	2.09	71452	2546	2462	2411	2327	2276	2437	2302	138	710	500	1470	5	1	27694076	654	-21.07	0.82	12	3.77	-112.00	2874.00	4210	20250314	-43.94	1810	20240805	30.39	4210	-43.94	20250314	2000	18.00	20250102	4210	-43.94	20250314	1810	30.39	20240805	5.18	Y	068050	500	138 억	578650	N	N	24157	N	N
21	20250404	130554	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2380	0	3	0.00	2317805142	951629	109.26	2360	2515	2325	3090	1670	2380	2435.63	2.09	44613	2546	2462	2411	2327	2276	2437	2302	138	710	500	1470	5	1	27694076	659	-21.25	0.83	12	3.44	-112.00	2874.00	4210	20250314	-43.47	1810	20240805	31.49	4210	-43.47	20250314	2000	19.00	20250102	4210	-43.47	20250314	1810	31.49	20240805	5.18	Y	068050	500	138 억	578650	N	N	24157	N	N
22	20250404	120548	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2400	20	2	0.84	2142729117	878304	100.84	2360	2515	2325	3090	1670	2380	2439.64	2.09	32416	2546	2462	2411	2327	2276	2437	2302	138	710	500	1470	5	1	27694076	665	-21.43	0.84	12	3.17	-112.00	2874.00	4210	20250314	-42.99	1810	20240805	32.60	4210	-42.99	20250314	2000	20.00	20250102	4210	-42.99	20250314	1810	32.60	20240805	5.18	Y	068050	500	138 억	578650	N	N	24157	N	N
23	20250404	110551	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2430	50	2	2.10	1648779687	673647	77.35	2360	2515	2360	3090	1670	2380	2447.57	2.09	-37315	2546	2462	2411	2327	2276	2437	2302	138	710	500	1470	5	1	27694076	673	-21.70	0.85	12	2.43	-112.00	2874.00	4210	20250314	-42.28	1810	20240805	34.25	4210	-42.28	20250314	2000	21.50	20250102	4210	-42.28	20250314	1810	34.25	20240805	5.18	Y	068050	500	138 억	578650	N	N	24157	N	N
24	20250404	100551	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2450	70	2	2.94	1308161197	533693	61.28	2360	2515	2360	3090	1670	2380	2451.19	2.09	-30847	2546	2462	2411	2327	2276	2437	2302	138	710	500	1470	5	1	27694076	679	-21.88	0.85	12	1.93	-112.00	2874.00	4210	20250314	-41.81	1810	20240805	35.36	4210	-41.81	20250314	2000	22.50	20250102	4210	-41.81	20250314	1810	35.36	20240805	5.18	Y	068050	500	138 억	578650	N	N	24157	N	N
25	20250404	090553	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2410	30	2	1.26	160495535	66891	7.68	2360	2440	2360	3090	1670	2380	2399.44	2.09	-16054	2546	2462	2411	2327	2276	2437	2302	138	710	500	1470	5	1	27694076	667	-21.52	0.84	12	0.24	-112.00	2874.00	4210	20250314	-42.76	1810	20240805	33.15	4210	-42.76	20250314	2000	20.50	20250102	4210	-42.76	20250314	1810	33.15	20240805	5.18	Y	068050	500	138 억	578650	N	N	24157	N	N
26	20250403	160541	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2380	-80	5	-3.25	2035532922	843964	56.02	2405	2495	2360	3195	1725	2460	2411.97	2.03	20974	2756	2607	2526	2377	2296	2567	2337	138	735	500	1520	5	1	27694076	659	-21.25	0.83	12	3.05	-112.00	2874.00	4210	20250314	-43.47	1810	20240805	31.49	4210	-43.47	20250314	2000	19.00	20250102	4210	-43.47	20250314	1810	31.49	20240805	5.61	Y	068050	500	138 억	562759	N	N	24157	N	N
27	20250403	150547	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2395	-65	5	-2.64	1908256645	790559	52.48	2405	2495	2360	3195	1725	2460	2413.81	2.03	239	2756	2607	2526	2377	2296	2567	2337	138	735	500	1520	5	1	27694076	663	-21.38	0.83	12	2.85	-112.00	2874.00	4210	20250314	-43.11	1810	20240805	32.32	4210	-43.11	20250314	2000	19.75	20250102	4210	-43.11	20250314	1810	32.32	20240805	5.61	Y	068050	500	138 억	562759	N	N	33327	N	N
28	20250403	140546	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2430	-30	5	-1.22	1597275035	661250	43.90	2405	2495	2360	3195	1725	2460	2415.54	2.03	-17606	2756	2607	2526	2377	2296	2567	2337	138	735	500	1520	5	1	27694076	673	-21.70	0.85	12	2.39	-112.00	2874.00	4210	20250314	-42.28	1810	20240805	34.25	4210	-42.28	20250314	2000	21.50	20250102	4210	-42.28	20250314	1810	34.25	20240805	5.61	Y	068050	500	138 억	562759	N	N	33327	N	N
29	20250403	130546	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2435	-25	5	-1.02	1456718330	603567	40.07	2405	2495	2360	3195	1725	2460	2413.52	2.03	-4569	2756	2607	2526	2377	2296	2567	2337	138	735	500	1520	5	1	27694076	674	-21.74	0.85	12	2.18	-112.00	2874.00	4210	20250314	-42.16	1810	20240805	34.53	4210	-42.16	20250314	2000	21.75	20250102	4210	-42.16	20250314	1810	34.53	20240805	5.61	Y	068050	500	138 억	562759	N	N	33327	N	N
30	20250403	120545	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2430	-30	5	-1.22	1158705767	481588	31.97	2405	2455	2360	3195	1725	2460	2406.01	2.03	26393	2756	2607	2526	2377	2296	2567	2337	138	735	500	1520	5	1	27694076	673	-21.70	0.85	12	1.74	-112.00	2874.00	4210	20250314	-42.28	1810	20240805	34.25	4210	-42.28	20250314	2000	21.50	20250102	4210	-42.28	20250314	1810	34.25	20240805	5.61	Y	068050	500	138 억	562759	N	N	33327	N	N
31	20250403	110546	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2420	-40	5	-1.63	1049427725	436648	28.99	2405	2455	2360	3195	1725	2460	2403.37	2.03	13677	2756	2607	2526	2377	2296	2567	2337	138	735	500	1520	5	1	27694076	670	-21.61	0.84	12	1.58	-112.00	2874.00	4210	20250314	-42.52	1810	20240805	33.70	4210	-42.52	20250314	2000	21.00	20250102	4210	-42.52	20250314	1810	33.70	20240805	5.61	Y	068050	500	138 억	562759	N	N	33327	N	N
32	20250403	100547	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2425	-35	5	-1.42	867914759	361677	24.01	2405	2455	2360	3195	1725	2460	2399.70	2.03	18932	2756	2607	2526	2377	2296	2567	2337	138	735	500	1520	5	1	27694076	672	-21.65	0.84	12	1.31	-112.00	2874.00	4210	20250314	-42.40	1810	20240805	33.98	4210	-42.40	20250314	2000	21.25	20250102	4210	-42.40	20250314	1810	33.98	20240805	5.61	Y	068050	500	138 억	562759	N	N	33327	N	N
33	20250403	090549	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2380	-80	5	-3.25	144187490	60396	4.01	2405	2405	2360	3195	1725	2460	2387.37	2.03	-11400	2756	2607	2526	2377	2296	2567	2337	138	735	500	1520	5	1	27694076	659	-21.25	0.83	12	0.22	-112.00	2874.00	4210	20250314	-43.47	1810	20240805	31.49	4210	-43.47	20250314	2000	19.00	20250102	4210	-43.47	20250314	1810	31.49	20240805	5.61	Y	068050	500	138 억	562759	N	N	33327	N	N
34	20250402	160535	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2460	-190	5	-7.17	3695745898	1473147	65.07	2630	2675	2445	3445	1855	2650	2508.88	2.60	-157228	2886	2767	2651	2532	2416	2710	2475	138	795	500	1640	5	1	27694076	681	-21.96	0.86	12	5.32	-112.00	2874.00	4210	20250314	-41.57	1810	20240805	35.91	4210	-41.57	20250314	2000	23.00	20250102	4210	-41.57	20250314	1810	35.91	20240805	5.57	Y	068050	500	138 억	721135	N	N	33327	N	N
35	20250402	150535	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2455	-195	5	-7.36	3507252428	1396446	61.68	2630	2675	2445	3445	1855	2650	2511.54	2.60	-182775	2886	2767	2651	2532	2416	2710	2475	138	795	500	1640	5	1	27694076	680	-21.92	0.85	12	5.04	-112.00	2874.00	4210	20250314	-41.69	1810	20240805	35.64	4210	-41.69	20250314	2000	22.75	20250102	4210	-41.69	20250314	1810	35.64	20240805	5.57	Y	068050	500	138 억	721135	N	N	29021	N	N
36	20250402	140536	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2470	-180	5	-6.79	3087579510	1225648	54.14	2630	2675	2455	3445	1855	2650	2519.13	2.60	-205442	2886	2767	2651	2532	2416	2710	2475	138	795	500	1640	5	1	27694076	684	-22.05	0.86	12	4.43	-112.00	2874.00	4210	20250314	-41.33	1810	20240805	36.46	4210	-41.33	20250314	2000	23.50	20250102	4210	-41.33	20250314	1810	36.46	20240805	5.57	Y	068050	500	138 억	721135	N	N	29021	N	N
37	20250402	130537	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2480	-170	5	-6.42	2696228896	1067296	47.14	2630	2675	2465	3445	1855	2650	2526.21	2.60	-195261	2886	2767	2651	2532	2416	2710	2475	138	795	500	1640	5	1	27694076	687	-22.14	0.86	12	3.85	-112.00	2874.00	4210	20250314	-41.09	1810	20240805	37.02	4210	-41.09	20250314	2000	24.00	20250102	4210	-41.09	20250314	1810	37.02	20240805	5.57	Y	068050	500	138 억	721135	N	N	29021	N	N
38	20250402	120537	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2490	-160	5	-6.04	2308010632	910478	40.22	2630	2675	2470	3445	1855	2650	2534.93	2.60	-134743	2886	2767	2651	2532	2416	2710	2475	138	795	500	1640	5	1	27694076	690	-22.23	0.87	12	3.29	-112.00	2874.00	4210	20250314	-40.86	1810	20240805	37.57	4210	-40.86	20250314	2000	24.50	20250102	4210	-40.86	20250314	1810	37.57	20240805	5.57	Y	068050	500	138 억	721135	N	N	29021	N	N
39	20250402	110535	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2500	-150	5	-5.66	2127933295	838333	37.03	2630	2675	2470	3445	1855	2650	2538.27	2.60	-137627	2886	2767	2651	2532	2416	2710	2475	138	795	500	1640	5	1	27694076	692	-22.32	0.87	12	3.03	-112.00	2874.00	4210	20250314	-40.62	1810	20240805	38.12	4210	-40.62	20250314	2000	25.00	20250102	4210	-40.62	20250314	1810	38.12	20240805	5.57	Y	068050	500	138 억	721135	N	N	29021	N	N
40	20250402	100535	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2500	-150	5	-5.66	1710501870	670525	29.62	2630	2675	2490	3445	1855	2650	2550.97	2.60	-113219	2886	2767	2651	2532	2416	2710	2475	138	795	500	1640	5	1	27694076	692	-22.32	0.87	12	2.42	-112.00	2874.00	4210	20250314	-40.62	1810	20240805	38.12	4210	-40.62	20250314	2000	25.00	20250102	4210	-40.62	20250314	1810	38.12	20240805	5.57	Y	068050	500	138 억	721135	N	N	29021	N	N
41	20250402	090540	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2595	-55	5	-2.08	384144960	146212	6.46	2630	2675	2580	3445	1855	2650	2627.29	2.60	-17784	2886	2767	2651	2532	2416	2710	2475	138	795	500	1640	5	1	27694076	719	-23.17	0.90	12	0.53	-112.00	2874.00	4210	20250314	-38.36	1810	20240805	43.37	4210	-38.36	20250314	2000	29.75	20250102	4210	-38.36	20250314	1810	43.37	20240805	5.57	Y	068050	500	138 억	721135	N	N	29021	N	N
42	20250401	160540	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2650	-70	5	-2.57	5881637851	2207248	31.30	2680	2770	2535	3535	1905	2720	2664.75	1.73	240496	3180	2950	2835	2605	2490	2892	2547	138	815	500	1680	5	1	27694076	734	-23.66	0.92	12	7.97	-112.00	2874.00	4210	20250314	-37.05	1810	20240805	46.41	4210	-37.05	20250314	2000	32.50	20250102	4210	-37.05	20250314	1810	46.41	20240805	6.14	Y	068050	500	138 억	478252	N	N	29021	N	N
43	20250401	150539	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2685	-35	5	-1.29	5461338476	2049294	29.06	2680	2770	2535	3535	1905	2720	2664.98	1.73	199738	3180	2950	2835	2605	2490	2892	2547	138	815	500	1680	5	1	27694076	744	-23.97	0.93	12	7.40	-112.00	2874.00	4210	20250314	-36.22	1810	20240805	48.34	4210	-36.22	20250314	2000	34.25	20250102	4210	-36.22	20250314	1810	48.34	20240805	6.14	Y	068050	500	138 억	478252	N	N	37601	N	N
44	20250401	140539	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2695	-25	5	-0.92	5072446929	1904818	27.01	2680	2770	2535	3535	1905	2720	2662.95	1.73	213475	3180	2950	2835	2605	2490	2892	2547	138	815	500	1680	5	1	27694076	746	-24.06	0.94	12	6.88	-112.00	2874.00	4210	20250314	-35.99	1810	20240805	48.90	4210	-35.99	20250314	2000	34.75	20250102	4210	-35.99	20250314	1810	48.90	20240805	6.14	Y	068050	500	138 억	478252	N	N	37601	N	N
45	20250401	130540	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2685	-35	5	-1.29	4896645384	1839376	26.08	2680	2770	2535	3535	1905	2720	2662.12	1.73	229938	3180	2950	2835	2605	2490	2892	2547	138	815	500	1680	5	1	27694076	744	-23.97	0.93	12	6.64	-112.00	2874.00	4210	20250314	-36.22	1810	20240805	48.34	4210	-36.22	20250314	2000	34.25	20250102	4210	-36.22	20250314	1810	48.34	20240805	6.14	Y	068050	500	138 억	478252	N	N	37601	N	N
46	20250401	120540	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2700	-20	5	-0.74	4676892138	1757535	24.92	2680	2770	2535	3535	1905	2720	2661.05	1.73	231149	3180	2950	2835	2605	2490	2892	2547	138	815	500	1680	5	1	27694076	748	-24.11	0.94	12	6.35	-112.00	2874.00	4210	20250314	-35.87	1810	20240805	49.17	4210	-35.87	20250314	2000	35.00	20250102	4210	-35.87	20250314	1810	49.17	20240805	6.14	Y	068050	500	138 억	478252	N	N	37601	N	N
47	20250401	110536	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2650	-70	5	-2.57	3659783736	1382750	19.61	2680	2770	2535	3535	1905	2720	2646.74	1.73	206263	3180	2950	2835	2605	2490	2892	2547	138	815	500	1680	5	1	27694076	734	-23.66	0.92	12	4.99	-112.00	2874.00	4210	20250314	-37.05	1810	20240805	46.41	4210	-37.05	20250314	2000	32.50	20250102	4210	-37.05	20250314	1810	46.41	20240805	6.14	Y	068050	500	138 억	478252	N	N	37601	N	N
48	20250401	100532	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2565	-155	5	-5.70	2683728186	1007162	14.28	2680	2770	2550	3535	1905	2720	2664.64	1.73	86745	3180	2950	2835	2605	2490	2892	2547	138	815	500	1680	5	1	27694076	710	-22.90	0.89	12	3.64	-112.00	2874.00	4210	20250314	-39.07	1810	20240805	41.71	4210	-39.07	20250314	2000	28.25	20250102	4210	-39.07	20250314	1810	41.71	20240805	6.14	Y	068050	500	138 억	478252	N	N	37601	N	N
49	20250401	090533	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2760	40	2	1.47	670859442	248208	3.52	2680	2760	2660	3535	1905	2720	2702.81	1.73	90322	3180	2950	2835	2605	2490	2892	2547	138	815	500	1680	5	1	27694076	764	-24.64	0.96	12	0.90	-112.00	2874.00	4210	20250314	-34.44	1810	20240805	52.49	4210	-34.44	20250314	2000	38.00	20250102	4210	-34.44	20250314	1810	52.49	20240805	6.14	Y	068050	500	138 억	478252	N	N	37601	N	N

22 KiB Raw Blame History

22 KiB

Raw Blame History