KissMeData/039340/price/prices-20250301.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	investmentCareful	shortOverheated
2	20250318	160449	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6000	-50	5	-0.83	153064410	25538	100.79	6010	6020	5970	7860	4240	6050	5993.59	3.30	-1543	-1608	6123	6086	6013	5976	5903	6105	5995	115	1810	500	4590	10	1	23000000	1380	12.88	0.75	12	0.11	466.00	7981.00	6760	20240405	-11.24	4930	20240805	21.70	6330	-5.21	20250102	5370	11.73	20250220	6760	-11.24	20240405	4930	21.70	20240805	0.19	N	039340	500	115 억	371895	N	N	N	N
3	20250318	150452	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5990	-60	5	-0.99	148842330	24834	98.01	6010	6020	5980	7860	4240	6050	5993.49	3.30	-1361	-1361	6123	6086	6013	5976	5903	6105	5995	115	1810	500	4590	10	1	23000000	1378	12.85	0.75	12	0.11	466.00	7981.00	6760	20240405	-11.39	4930	20240805	21.50	6330	-5.37	20250102	5370	11.55	20250220	6760	-11.39	20240405	4930	21.50	20240805	0.19	N	039340	500	115 억	372077	N	N	N	N
4	20250318	140452	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6000	-50	5	-0.83	24708960	4127	16.29	6010	6010	5980	7860	4240	6050	5987.15	3.30	-1025	-1025	6123	6086	6013	5976	5903	6105	5995	115	1810	500	4590	10	1	23000000	1380	12.88	0.75	12	0.02	466.00	7981.00	6760	20240405	-11.24	4930	20240805	21.70	6330	-5.21	20250102	5370	11.73	20250220	6760	-11.24	20240405	4930	21.70	20240805	0.19	N	039340	500	115 억	372413	N	N	N	N
5	20250318	130450	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6000	-50	5	-0.83	21238630	3548	14.00	6010	6010	5980	7860	4240	6050	5986.09	3.31	-565	-565	6123	6086	6013	5976	5903	6105	5995	115	1810	500	4590	10	1	23000000	1380	12.88	0.75	12	0.02	466.00	7981.00	6760	20240405	-11.24	4930	20240805	21.70	6330	-5.21	20250102	5370	11.73	20250220	6760	-11.24	20240405	4930	21.70	20240805	0.19	N	039340	500	115 억	372873	N	N	N	N
6	20250318	120450	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5980	-70	5	-1.16	17290700	2888	11.40	6010	6010	5980	7860	4240	6050	5987.08	3.31	-560	-560	6123	6086	6013	5976	5903	6105	5995	115	1810	500	4590	10	1	23000000	1375	12.83	0.75	12	0.01	466.00	7981.00	6760	20240405	-11.54	4930	20240805	21.30	6330	-5.53	20250102	5370	11.36	20250220	6760	-11.54	20240405	4930	21.30	20240805	0.19	N	039340	500	115 억	372878	N	N	N	N
7	20250318	110449	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5980	-70	5	-1.16	12714090	2123	8.38	6010	6010	5980	7860	4240	6050	5988.74	3.31	-560	-560	6123	6086	6013	5976	5903	6105	5995	115	1810	500	4590	10	1	23000000	1375	12.83	0.75	12	0.01	466.00	7981.00	6760	20240405	-11.54	4930	20240805	21.30	6330	-5.53	20250102	5370	11.36	20250220	6760	-11.54	20240405	4930	21.30	20240805	0.19	N	039340	500	115 억	372878	N	N	N	N
8	20250318	100451	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5990	-60	5	-0.99	2860140	477	1.88	6010	6010	5990	7860	4240	6050	5996.10	3.31	-1	-1	6123	6086	6013	5976	5903	6105	5995	115	1810	500	4590	10	1	23000000	1378	12.85	0.75	12	0.00	466.00	7981.00	6760	20240405	-11.39	4930	20240805	21.50	6330	-5.37	20250102	5370	11.55	20250220	6760	-11.39	20240405	4930	21.50	20240805	0.19	N	039340	500	115 억	373437	N	N	N	N
9	20250318	090452	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6010	-40	5	-0.66	66110	11	0.04	6010	6010	6010	7860	4240	6050	6010.00	3.31	0	0	6123	6086	6013	5976	5903	6105	5995	115	1810	500	4590	10	1	23000000	1382	12.90	0.75	12	0.00	466.00	7981.00	6760	20240405	-11.09	4930	20240805	21.91	6330	-5.06	20250102	5370	11.92	20250220	6760	-11.09	20240405	4930	21.91	20240805	0.19	N	039340	500	115 억	373438	N	N	N	N
10	20250317	160449	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6050	50	2	0.83	151839450	25338	71.26	6010	6050	5940	7800	4200	6000	5992.56	3.31	-530	-846	6086	6042	6006	5962	5926	6025	5945	115	1800	500	4560	10	1	23000000	1392	12.98	0.76	12	0.11	466.00	7981.00	6760	20240405	-10.50	4930	20240805	22.72	6330	-4.42	20250102	5370	12.66	20250220	6760	-10.50	20240405	4930	22.72	20240805	0.20	N	039340	500	115 억	373438	N	N	N	N
11	20250317	150449	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6000	0	3	0.00	149147560	24891	70.01	6010	6020	5940	7800	4200	6000	5992.03	3.31	-478	-859	6086	6042	6006	5962	5926	6025	5945	115	1800	500	4560	10	1	23000000	1380	12.88	0.75	12	0.11	466.00	7981.00	6760	20240405	-11.24	4930	20240805	21.70	6330	-5.21	20250102	5370	11.73	20250220	6760	-11.24	20240405	4930	21.70	20240805	0.20	N	039340	500	115 억	373490	N	N	N	N
12	20250317	140450	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6000	0	3	0.00	13705820	2291	6.44	6010	6010	5970	7800	4200	6000	5982.46	3.31	-465	-846	6086	6042	6006	5962	5926	6025	5945	115	1800	500	4560	10	1	23000000	1380	12.88	0.75	12	0.01	466.00	7981.00	6760	20240405	-11.24	4930	20240805	21.70	6330	-5.21	20250102	5370	11.73	20250220	6760	-11.24	20240405	4930	21.70	20240805	0.20	N	039340	500	115 억	373503	N	N	N	N
13	20250317	130449	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6000	0	3	0.00	6588530	1101	3.10	6010	6010	5970	7800	4200	6000	5984.13	3.32	-295	-676	6086	6042	6006	5962	5926	6025	5945	115	1800	500	4560	10	1	23000000	1380	12.88	0.75	12	0.00	466.00	7981.00	6760	20240405	-11.24	4930	20240805	21.70	6330	-5.21	20250102	5370	11.73	20250220	6760	-11.24	20240405	4930	21.70	20240805	0.20	N	039340	500	115 억	373673	N	N	N	N
14	20250317	120448	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5980	-20	5	-0.33	4804020	803	2.26	6010	6010	5970	7800	4200	6000	5982.59	3.32	-129	-510	6086	6042	6006	5962	5926	6025	5945	115	1800	500	4560	10	1	23000000	1375	12.83	0.75	12	0.00	466.00	7981.00	6760	20240405	-11.54	4930	20240805	21.30	6330	-5.53	20250102	5370	11.36	20250220	6760	-11.54	20240405	4930	21.30	20240805	0.20	N	039340	500	115 억	373839	N	N	N	N
15	20250317	110448	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5990	-10	5	-0.17	4624460	773	2.17	6010	6010	5970	7800	4200	6000	5982.48	3.32	-113	-494	6086	6042	6006	5962	5926	6025	5945	115	1800	500	4560	10	1	23000000	1378	12.85	0.75	12	0.00	466.00	7981.00	6760	20240405	-11.39	4930	20240805	21.50	6330	-5.37	20250102	5370	11.55	20250220	6760	-11.39	20240405	4930	21.50	20240805	0.20	N	039340	500	115 억	373855	N	N	N	N
16	20250317	100450	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5980	-20	5	-0.33	1449140	242	0.68	6010	6010	5970	7800	4200	6000	5988.18	3.32	-103	-103	6086	6042	6006	5962	5926	6025	5945	115	1800	500	4560	10	1	23000000	1375	12.83	0.75	12	0.00	466.00	7981.00	6760	20240405	-11.54	4930	20240805	21.30	6330	-5.53	20250102	5370	11.36	20250220	6760	-11.54	20240405	4930	21.30	20240805	0.20	N	039340	500	115 억	373865	N	N	N	N
17	20250317	090449	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6000	0	3	0.00	642050	107	0.30	6010	6010	6000	7800	4200	6000	6000.47	3.32	-102	-102	6086	6042	6006	5962	5926	6025	5945	115	1800	500	4560	10	1	23000000	1380	12.88	0.75	12	0.00	466.00	7981.00	6760	20240405	-11.24	4930	20240805	21.70	6330	-5.21	20250102	5370	11.73	20250220	6760	-11.24	20240405	4930	21.70	20240805	0.20	N	039340	500	115 억	373866	N	N	N	N
18	20250314	160448	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6000	-30	5	-0.50	213167800	35547	103.91	6020	6050	5970	7830	4230	6030	5996.79	3.32	1680	2197	6130	6080	6030	5980	5930	6105	6005	115	1800	500	4580	10	1	23000000	1380	12.88	0.75	12	0.15	466.00	7981.00	6760	20240405	-11.24	4930	20240805	21.70	6330	-5.21	20250102	5370	11.73	20250220	6760	-11.24	20240405	4930	21.70	20240805	0.19	N	039340	500	115 억	373968	N	N	N	N
19	20250314	150450	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6000	-30	5	-0.50	202950920	33842	98.92	6020	6050	5970	7830	4230	6030	5997.01	3.32	1921	2526	6130	6080	6030	5980	5930	6105	6005	115	1800	500	4580	10	1	23000000	1380	12.88	0.75	12	0.15	466.00	7981.00	6760	20240405	-11.24	4930	20240805	21.70	6330	-5.21	20250102	5370	11.73	20250220	6760	-11.24	20240405	4930	21.70	20240805	0.19	N	039340	500	115 억	374209	N	N	N	N
20	20250314	140447	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6010	-20	5	-0.33	54669600	9127	26.68	6020	6020	5970	7830	4230	6030	5989.88	3.30	28	224	6130	6080	6030	5980	5930	6105	6005	115	1800	500	4580	10	1	23000000	1382	12.90	0.75	12	0.04	466.00	7981.00	6760	20240405	-11.09	4930	20240805	21.91	6330	-5.06	20250102	5370	11.92	20250220	6760	-11.09	20240405	4930	21.91	20240805	0.19	N	039340	500	115 억	372316	N	N	N	N
21	20250314	130447	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6000	-30	5	-0.50	44872190	7495	21.91	6020	6020	5970	7830	4230	6030	5986.95	3.30	-798	-64	6130	6080	6030	5980	5930	6105	6005	115	1800	500	4580	10	1	23000000	1380	12.88	0.75	12	0.03	466.00	7981.00	6760	20240405	-11.24	4930	20240805	21.70	6330	-5.21	20250102	5370	11.73	20250220	6760	-11.24	20240405	4930	21.70	20240805	0.19	N	039340	500	115 억	371490	N	N	N	N
22	20250314	120449	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5980	-50	5	-0.83	41250010	6891	20.14	6020	6020	5970	7830	4230	6030	5986.07	3.30	-593	139	6130	6080	6030	5980	5930	6105	6005	115	1800	500	4580	10	1	23000000	1375	12.83	0.75	12	0.03	466.00	7981.00	6760	20240405	-11.54	4930	20240805	21.30	6330	-5.53	20250102	5370	11.36	20250220	6760	-11.54	20240405	4930	21.30	20240805	0.19	N	039340	500	115 억	371695	N	N	N	N
23	20250314	110447	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6020	-10	5	-0.17	7547700	1258	3.68	6020	6020	5990	7830	4230	6030	5999.76	3.30	-29	-39	6130	6080	6030	5980	5930	6105	6005	115	1800	500	4580	10	1	23000000	1385	12.92	0.75	12	0.01	466.00	7981.00	6760	20240405	-10.95	4930	20240805	22.11	6330	-4.90	20250102	5370	12.10	20250220	6760	-10.95	20240405	4930	22.11	20240805	0.19	N	039340	500	115 억	372259	N	N	N	N
24	20250314	100449	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6020	-10	5	-0.17	6940890	1157	3.38	6020	6020	5990	7830	4230	6030	5999.04	3.30	113	-39	6130	6080	6030	5980	5930	6105	6005	115	1800	500	4580	10	1	23000000	1385	12.92	0.75	12	0.01	466.00	7981.00	6760	20240405	-10.95	4930	20240805	22.11	6330	-4.90	20250102	5370	12.10	20250220	6760	-10.95	20240405	4930	22.11	20240805	0.19	N	039340	500	115 억	372401	N	N	N	N
25	20250314	090450	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6020	-10	5	-0.17	54180	9	0.03	6020	6020	6020	7830	4230	6030	6020.00	3.30	50	-9	6130	6080	6030	5980	5930	6105	6005	115	1800	500	4580	10	1	23000000	1385	12.92	0.75	12	0.00	466.00	7981.00	6760	20240405	-10.95	4930	20240805	22.11	6330	-4.90	20250102	5370	12.10	20250220	6760	-10.95	20240405	4930	22.11	20240805	0.19	N	039340	500	115 억	372338	N	N	N	N
26	20250313	160445	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6030	10	2	0.17	205299485	34211	124.93	6020	6080	5980	7820	4220	6020	6000.98	3.30	2069	2514	6086	6052	6006	5972	5926	6070	5990	115	1800	500	4570	10	1	23000000	1387	12.94	0.76	12	0.15	466.00	7981.00	6760	20240405	-10.80	4930	20240805	22.31	6330	-4.74	20250102	5370	12.29	20250220	6760	-10.80	20240405	4930	22.31	20240805	0.17	N	039340	500	115 억	372288	N	N	N	N
27	20250313	150446	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6010	-10	5	-0.17	200316335	33381	121.90	6020	6080	5980	7820	4220	6020	6000.91	3.30	2228	2576	6086	6052	6006	5972	5926	6070	5990	115	1800	500	4570	10	1	23000000	1382	12.90	0.75	12	0.15	466.00	7981.00	6760	20240405	-11.09	4930	20240805	21.91	6330	-5.06	20250102	5370	11.92	20250220	6760	-11.09	20240405	4930	21.91	20240805	0.17	N	039340	500	115 억	372447	N	N	N	N
28	20250313	140445	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6010	-10	5	-0.17	53226825	8858	32.35	6020	6080	5980	7820	4220	6020	6008.90	3.28	-234	-234	6086	6052	6006	5972	5926	6070	5990	115	1800	500	4570	10	1	23000000	1382	12.90	0.75	12	0.04	466.00	7981.00	6760	20240405	-11.09	4930	20240805	21.91	6330	-5.06	20250102	5370	11.92	20250220	6760	-11.09	20240405	4930	21.91	20240805	0.17	N	039340	500	115 억	369985	N	N	N	N
29	20250313	130445	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6020	0	3	0.00	41401920	6888	25.15	6020	6080	5980	7820	4220	6020	6010.73	3.28	-56	-56	6086	6052	6006	5972	5926	6070	5990	115	1800	500	4570	10	1	23000000	1385	12.92	0.75	12	0.03	466.00	7981.00	6760	20240405	-10.95	4930	20240805	22.11	6330	-4.90	20250102	5370	12.10	20250220	6760	-10.95	20240405	4930	22.11	20240805	0.17	N	039340	500	115 억	370163	N	N	N	N
30	20250313	120445	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6020	0	3	0.00	39495620	6571	23.99	6020	6080	5980	7820	4220	6020	6010.60	3.28	-56	-56	6086	6052	6006	5972	5926	6070	5990	115	1800	500	4570	10	1	23000000	1385	12.92	0.75	12	0.03	466.00	7981.00	6760	20240405	-10.95	4930	20240805	22.11	6330	-4.90	20250102	5370	12.10	20250220	6760	-10.95	20240405	4930	22.11	20240805	0.17	N	039340	500	115 억	370163	N	N	N	N
31	20250313	110445	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6000	-20	5	-0.33	35608810	5924	21.63	6020	6080	5980	7820	4220	6020	6010.94	3.28	-267	-267	6086	6052	6006	5972	5926	6070	5990	115	1800	500	4570	10	1	23000000	1380	12.88	0.75	12	0.03	466.00	7981.00	6760	20240405	-11.24	4930	20240805	21.70	6330	-5.21	20250102	5370	11.73	20250220	6760	-11.24	20240405	4930	21.70	20240805	0.17	N	039340	500	115 억	369952	N	N	N	N
32	20250313	100444	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6010	-10	5	-0.17	32685830	5437	19.85	6020	6080	5980	7820	4220	6020	6011.74	3.28	-267	-267	6086	6052	6006	5972	5926	6070	5990	115	1800	500	4570	10	1	23000000	1382	12.90	0.75	12	0.02	466.00	7981.00	6760	20240405	-11.09	4930	20240805	21.91	6330	-5.06	20250102	5370	11.92	20250220	6760	-11.09	20240405	4930	21.91	20240805	0.17	N	039340	500	115 억	369952	N	N	N	N
33	20250313	090446	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6010	-10	5	-0.17	1809920	301	1.10	6020	6020	6010	7820	4220	6020	6013.02	3.28	-136	-182	6086	6052	6006	5972	5926	6070	5990	115	1800	500	4570	10	1	23000000	1382	12.90	0.75	12	0.00	466.00	7981.00	6760	20240405	-11.09	4930	20240805	21.91	6330	-5.06	20250102	5370	11.92	20250220	6760	-11.09	20240405	4930	21.91	20240805	0.17	N	039340	500	115 억	370083	N	N	N	N
34	20250312	160443	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6020	40	2	0.67	163995620	27385	88.19	5990	6040	5960	7770	4190	5980	5988.52	3.28	1755	1755	6133	6056	5983	5906	5833	6095	5945	115	1790	500	4540	10	1	23000000	1385	12.92	0.75	12	0.12	466.00	7981.00	6760	20240405	-10.95	4930	20240805	22.11	6330	-4.90	20250102	5370	12.10	20250220	6760	-10.95	20240405	4930	22.11	20240805	0.20	N	039340	500	115 억	370219	N	N	N	N
35	20250312	150443	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5980	0	3	0.00	161610370	26986	86.91	5990	6040	5970	7770	4190	5980	5988.67	3.29	2111	2111	6133	6056	5983	5906	5833	6095	5945	115	1790	500	4540	10	1	23000000	1375	12.83	0.75	12	0.12	466.00	7981.00	6760	20240405	-11.54	4930	20240805	21.30	6330	-5.53	20250102	5370	11.36	20250220	6760	-11.54	20240405	4930	21.30	20240805	0.20	N	039340	500	115 억	370575	N	N	N	N
36	20250312	140443	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5990	10	2	0.17	19920850	3319	10.69	5990	6040	5970	7770	4190	5980	6002.06	3.27	-18	-18	6133	6056	5983	5906	5833	6095	5945	115	1790	500	4540	10	1	23000000	1378	12.85	0.75	12	0.01	466.00	7981.00	6760	20240405	-11.39	4930	20240805	21.50	6330	-5.37	20250102	5370	11.55	20250220	6760	-11.39	20240405	4930	21.50	20240805	0.20	N	039340	500	115 억	368446	N	N	N	N
37	20250312	130443	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5980	0	3	0.00	17791130	2963	9.54	5990	6040	5970	7770	4190	5980	6004.43	3.27	-19	-19	6133	6056	5983	5906	5833	6095	5945	115	1790	500	4540	10	1	23000000	1375	12.83	0.75	12	0.01	466.00	7981.00	6760	20240405	-11.54	4930	20240805	21.30	6330	-5.53	20250102	5370	11.36	20250220	6760	-11.54	20240405	4930	21.30	20240805	0.20	N	039340	500	115 억	368445	N	N	N	N
38	20250312	120444	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5980	0	3	0.00	16174120	2693	8.67	5990	6040	5970	7770	4190	5980	6005.99	3.27	-19	-19	6133	6056	5983	5906	5833	6095	5945	115	1790	500	4540	10	1	23000000	1375	12.83	0.75	12	0.01	466.00	7981.00	6760	20240405	-11.54	4930	20240805	21.30	6330	-5.53	20250102	5370	11.36	20250220	6760	-11.54	20240405	4930	21.30	20240805	0.20	N	039340	500	115 억	368445	N	N	N	N
39	20250312	110440	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6010	30	2	0.50	12042130	2004	6.45	5990	6040	5970	7770	4190	5980	6009.05	3.27	76	76	6133	6056	5983	5906	5833	6095	5945	115	1790	500	4540	10	1	23000000	1382	12.90	0.75	12	0.01	466.00	7981.00	6760	20240405	-11.09	4930	20240805	21.91	6330	-5.06	20250102	5370	11.92	20250220	6760	-11.09	20240405	4930	21.91	20240805	0.20	N	039340	500	115 억	368540	N	N	N	N
40	20250312	100443	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6020	40	2	0.67	9578650	1594	5.13	5990	6040	5970	7770	4190	5980	6009.19	3.27	72	72	6133	6056	5983	5906	5833	6095	5945	115	1790	500	4540	10	1	23000000	1385	12.92	0.75	12	0.01	466.00	7981.00	6760	20240405	-10.95	4930	20240805	22.11	6330	-4.90	20250102	5370	12.10	20250220	6760	-10.95	20240405	4930	22.11	20240805	0.20	N	039340	500	115 억	368536	N	N	N	N
41	20250312	090444	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5980	0	3	0.00	0	0	0.00	0	0	0	7770	4190	5980	0.00	3.27	0	0	6133	6056	5983	5906	5833	6095	5945	115	1790	500	4540	10	1	23000000	1375	12.83	0.75	12	0.00	466.00	7981.00	6760	20240405	-11.54	4930	20240805	21.30	6330	-5.53	20250102	5370	11.36	20250220	6760	-11.54	20240405	4930	21.30	20240805	0.20	N	039340	500	115 억	368464	N	N	N	N
42	20250311	160438	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5980	-20	5	-0.33	185386790	31051	127.33	5950	6060	5910	7800	4200	6000	5970.40	3.27	-4981	-4981	6060	6030	6000	5970	5940	6045	5985	115	1800	500	4560	10	1	23000000	1375	12.83	0.75	12	0.14	466.00	7981.00	6760	20240405	-11.54	4930	20240805	21.30	6330	-5.53	20250102	5370	11.36	20250220	6760	-11.54	20240405	4930	21.30	20240805	0.19	N	039340	500	115 억	368464	N	N	N	N
43	20250311	150441	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5990	-10	5	-0.17	169473960	28390	116.41	5950	6060	5910	7800	4200	6000	5969.49	3.27	-4584	-4584	6060	6030	6000	5970	5940	6045	5985	115	1800	500	4560	10	1	23000000	1378	12.85	0.75	12	0.12	466.00	7981.00	6760	20240405	-11.39	4930	20240805	21.50	6330	-5.37	20250102	5370	11.55	20250220	6760	-11.39	20240405	4930	21.50	20240805	0.19	N	039340	500	115 억	368861	N	N	N	N
44	20250311	140441	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5950	-50	5	-0.83	68425300	11523	47.25	5950	5990	5910	7800	4200	6000	5938.15	3.30	-1312	-1312	6060	6030	6000	5970	5940	6045	5985	115	1800	500	4560	10	1	23000000	1369	12.77	0.75	12	0.05	466.00	7981.00	6760	20240405	-11.98	4930	20240805	20.69	6330	-6.00	20250102	5370	10.80	20250220	6760	-11.98	20240405	4930	20.69	20240805	0.19	N	039340	500	115 억	372133	N	N	N	N
45	20250311	130441	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5960	-40	5	-0.67	58893200	9921	40.68	5950	5990	5910	7800	4200	6000	5936.22	3.30	-1276	-1276	6060	6030	6000	5970	5940	6045	5985	115	1800	500	4560	10	1	23000000	1371	12.79	0.75	12	0.04	466.00	7981.00	6760	20240405	-11.83	4930	20240805	20.89	6330	-5.85	20250102	5370	10.99	20250220	6760	-11.83	20240405	4930	20.89	20240805	0.19	N	039340	500	115 억	372169	N	N	N	N
46	20250311	120440	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5950	-50	5	-0.83	48679680	8204	33.64	5950	5990	5910	7800	4200	6000	5933.65	3.31	-752	-752	6060	6030	6000	5970	5940	6045	5985	115	1800	500	4560	10	1	23000000	1369	12.77	0.75	12	0.04	466.00	7981.00	6760	20240405	-11.98	4930	20240805	20.69	6330	-6.00	20250102	5370	10.80	20250220	6760	-11.98	20240405	4930	20.69	20240805	0.19	N	039340	500	115 억	372693	N	N	N	N
47	20250311	110441	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5910	-90	5	-1.50	16657560	2804	11.50	5950	5990	5910	7800	4200	6000	5940.64	3.31	-400	-400	6060	6030	6000	5970	5940	6045	5985	115	1800	500	4560	10	1	23000000	1359	12.68	0.74	12	0.01	466.00	7981.00	6760	20240405	-12.57	4930	20240805	19.88	6330	-6.64	20250102	5370	10.06	20250220	6760	-12.57	20240405	4930	19.88	20240805	0.19	N	039340	500	115 억	373045	N	N	N	N
48	20250311	100441	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5990	-10	5	-0.17	6805280	1143	4.69	5950	5990	5940	7800	4200	6000	5953.88	3.31	-299	-299	6060	6030	6000	5970	5940	6045	5985	115	1800	500	4560	10	1	23000000	1378	12.85	0.75	12	0.00	466.00	7981.00	6760	20240405	-11.39	4930	20240805	21.50	6330	-5.37	20250102	5370	11.55	20250220	6760	-11.39	20240405	4930	21.50	20240805	0.19	N	039340	500	115 억	373146	N	N	N	N
49	20250311	090442	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5950	-50	5	-0.83	3640720	612	2.51	5950	5950	5940	7800	4200	6000	5948.89	3.31	-211	-211	6060	6030	6000	5970	5940	6045	5985	115	1800	500	4560	10	1	23000000	1369	12.77	0.75	12	0.00	466.00	7981.00	6760	20240405	-11.98	4930	20240805	20.69	6330	-6.00	20250102	5370	10.80	20250220	6760	-11.98	20240405	4930	20.69	20240805	0.19	N	039340	500	115 억	373234	N	N	N	N
50	20250310	160437	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6000	10	2	0.17	146207120	24387	84.13	5990	6030	5970	7780	4200	5990	5995.29	3.31	-1328	-1328	6090	6040	6000	5950	5910	6020	5930	115	1790	500	4550	10	1	23000000	1380	12.88	0.75	12	0.11	466.00	7981.00	6760	20240405	-11.24	4930	20240805	21.70	6330	-5.21	20250102	5370	11.73	20250220	6760	-11.24	20240405	4930	21.70	20240805	0.18	N	039340	500	115 억	373445	N	N	N	N
51	20250310	150440	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5990	0	3	0.00	145302080	24236	83.61	5990	6030	5970	7780	4200	5990	5995.30	3.31	-1298	-1298	6090	6040	6000	5950	5910	6020	5930	115	1790	500	4550	10	1	23000000	1378	12.85	0.75	12	0.11	466.00	7981.00	6760	20240405	-11.39	4930	20240805	21.50	6330	-5.37	20250102	5370	11.55	20250220	6760	-11.39	20240405	4930	21.50	20240805	0.18	N	039340	500	115 억	373475	N	N	N	N
52	20250310	140439	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6000	10	2	0.17	28137450	4704	16.23	5990	6000	5970	7780	4200	5990	5981.60	3.32	-516	-516	6090	6040	6000	5950	5910	6020	5930	115	1790	500	4550	10	1	23000000	1380	12.88	0.75	12	0.02	466.00	7981.00	6760	20240405	-11.24	4930	20240805	21.70	6330	-5.21	20250102	5370	11.73	20250220	6760	-11.24	20240405	4930	21.70	20240805	0.18	N	039340	500	115 억	374257	N	N	N	N
53	20250310	130438	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6000	10	2	0.17	23092380	3861	13.32	5990	6000	5970	7780	4200	5990	5980.93	3.32	-516	-516	6090	6040	6000	5950	5910	6020	5930	115	1790	500	4550	10	1	23000000	1380	12.88	0.75	12	0.02	466.00	7981.00	6760	20240405	-11.24	4930	20240805	21.70	6330	-5.21	20250102	5370	11.73	20250220	6760	-11.24	20240405	4930	21.70	20240805	0.18	N	039340	500	115 억	374257	N	N	N	N
54	20250310	120437	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6000	10	2	0.17	19924960	3333	11.50	5990	6000	5970	7780	4200	5990	5978.09	3.32	-516	-516	6090	6040	6000	5950	5910	6020	5930	115	1790	500	4550	10	1	23000000	1380	12.88	0.75	12	0.01	466.00	7981.00	6760	20240405	-11.24	4930	20240805	21.70	6330	-5.21	20250102	5370	11.73	20250220	6760	-11.24	20240405	4930	21.70	20240805	0.18	N	039340	500	115 억	374257	N	N	N	N
55	20250310	110437	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6000	10	2	0.17	9989190	1671	5.76	5990	6000	5970	7780	4200	5990	5977.97	3.32	-403	-403	6090	6040	6000	5950	5910	6020	5930	115	1790	500	4550	10	1	23000000	1380	12.88	0.75	12	0.01	466.00	7981.00	6760	20240405	-11.24	4930	20240805	21.70	6330	-5.21	20250102	5370	11.73	20250220	6760	-11.24	20240405	4930	21.70	20240805	0.18	N	039340	500	115 억	374370	N	N	N	N
56	20250310	100438	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5980	-10	5	-0.17	5728160	958	3.30	5990	6000	5970	7780	4200	5990	5979.29	3.32	-317	-317	6090	6040	6000	5950	5910	6020	5930	115	1790	500	4550	10	1	23000000	1375	12.83	0.75	12	0.00	466.00	7981.00	6760	20240405	-11.54	4930	20240805	21.30	6330	-5.53	20250102	5370	11.36	20250220	6760	-11.54	20240405	4930	21.30	20240805	0.18	N	039340	500	115 억	374456	N	N	N	N
57	20250310	090438	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5990	0	3	0.00	263560	44	0.15	5990	5990	5990	7780	4200	5990	5990.00	3.33	-40	-40	6090	6040	6000	5950	5910	6020	5930	115	1790	500	4550	10	1	23000000	1378	12.85	0.75	12	0.00	466.00	7981.00	6760	20240405	-11.39	4930	20240805	21.50	6330	-5.37	20250102	5370	11.55	20250220	6760	-11.39	20240405	4930	21.50	20240805	0.18	N	039340	500	115 억	374733	N	N	N	N
58	20250307	160437	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5990	-10	5	-0.17	173397410	28958	175.13	6000	6050	5960	7800	4200	6000	5987.89	3.33	-1627	-1611	6113	6056	6003	5946	5893	6085	5975	115	1800	500	4560	10	1	23000000	1378	12.85	0.75	12	0.13	466.00	7981.00	6760	20240405	-11.39	4930	20240805	21.50	6330	-5.37	20250102	5370	11.55	20250220	6760	-11.39	20240405	4930	21.50	20240805	0.18	N	039340	500	115 억	374773	N	N	N	N
59	20250307	150439	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5990	-10	5	-0.17	170803730	28525	172.51	6000	6050	5960	7800	4200	6000	5987.86	3.33	-1551	-1535	6113	6056	6003	5946	5893	6085	5975	115	1800	500	4560	10	1	23000000	1378	12.85	0.75	12	0.12	466.00	7981.00	6760	20240405	-11.39	4930	20240805	21.50	6330	-5.37	20250102	5370	11.55	20250220	6760	-11.39	20240405	4930	21.50	20240805	0.18	N	039340	500	115 억	374849	N	N	N	N
60	20250307	140437	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5990	-10	5	-0.17	40201180	6715	40.61	6000	6050	5960	7800	4200	6000	5986.77	3.33	-744	-728	6113	6056	6003	5946	5893	6085	5975	115	1800	500	4560	10	1	23000000	1378	12.85	0.75	12	0.03	466.00	7981.00	6760	20240405	-11.39	4930	20240805	21.50	6330	-5.37	20250102	5370	11.55	20250220	6760	-11.39	20240405	4930	21.50	20240805	0.18	N	039340	500	115 억	375656	N	N	N	N
61	20250307	130438	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5990	-10	5	-0.17	32649870	5454	32.98	6000	6050	5960	7800	4200	6000	5986.41	3.34	-414	-398	6113	6056	6003	5946	5893	6085	5975	115	1800	500	4560	10	1	23000000	1378	12.85	0.75	12	0.02	466.00	7981.00	6760	20240405	-11.39	4930	20240805	21.50	6330	-5.37	20250102	5370	11.55	20250220	6760	-11.39	20240405	4930	21.50	20240805	0.18	N	039340	500	115 억	375986	N	N	N	N
62	20250307	120439	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5990	-10	5	-0.17	19035730	3178	19.22	6000	6050	5960	7800	4200	6000	5989.85	3.34	-323	-307	6113	6056	6003	5946	5893	6085	5975	115	1800	500	4560	10	1	23000000	1378	12.85	0.75	12	0.01	466.00	7981.00	6760	20240405	-11.39	4930	20240805	21.50	6330	-5.37	20250102	5370	11.55	20250220	6760	-11.39	20240405	4930	21.50	20240805	0.18	N	039340	500	115 억	376077	N	N	N	N
63	20250307	110438	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5990	-10	5	-0.17	16020510	2675	16.18	6000	6050	5960	7800	4200	6000	5988.98	3.34	-250	-234	6113	6056	6003	5946	5893	6085	5975	115	1800	500	4560	10	1	23000000	1378	12.85	0.75	12	0.01	466.00	7981.00	6760	20240405	-11.39	4930	20240805	21.50	6330	-5.37	20250102	5370	11.55	20250220	6760	-11.39	20240405	4930	21.50	20240805	0.18	N	039340	500	115 억	376150	N	N	N	N
64	20250307	100436	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6010	10	2	0.17	9718160	1622	9.81	6000	6050	5960	7800	4200	6000	5991.47	3.34	-224	-208	6113	6056	6003	5946	5893	6085	5975	115	1800	500	4560	10	1	23000000	1382	12.90	0.75	12	0.01	466.00	7981.00	6760	20240405	-11.09	4930	20240805	21.91	6330	-5.06	20250102	5370	11.92	20250220	6760	-11.09	20240405	4930	21.91	20240805	0.18	N	039340	500	115 억	376176	N	N	N	N
65	20250307	090439	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5980	-20	5	-0.33	2719060	454	2.75	6000	6000	5960	7800	4200	6000	5989.12	3.34	-91	-76	6113	6056	6003	5946	5893	6085	5975	115	1800	500	4560	10	1	23000000	1375	12.83	0.75	12	0.00	466.00	7981.00	6760	20240405	-11.54	4930	20240805	21.30	6330	-5.53	20250102	5370	11.36	20250220	6760	-11.54	20240405	4930	21.30	20240805	0.18	N	039340	500	115 억	376309	N	N	N	N
66	20250306	160436	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6000	10	2	0.17	99145370	16534	69.70	5980	6060	5950	7780	4200	5990	5996.27	3.34	-942	-1054	6083	6036	5963	5916	5843	6060	5940	115	1790	500	4550	10	1	23000000	1380	12.88	0.75	12	0.07	466.00	7981.00	6760	20240405	-11.24	4930	20240805	21.70	6330	-5.21	20250102	5370	11.73	20250220	6760	-11.24	20240405	4930	21.70	20240805	0.14	N	039340	500	115 억	376400	N	N	N	N
67	20250306	150435	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6000	10	2	0.17	90724800	15130	63.78	5980	6060	5950	7780	4200	5990	5996.35	3.34	-877	-989	6083	6036	5963	5916	5843	6060	5940	115	1790	500	4550	10	1	23000000	1380	12.88	0.75	12	0.07	466.00	7981.00	6760	20240405	-11.24	4930	20240805	21.70	6330	-5.21	20250102	5370	11.73	20250220	6760	-11.24	20240405	4930	21.70	20240805	0.14	N	039340	500	115 억	376465	N	N	N	N
68	20250306	140435	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6020	30	2	0.50	39849870	6643	28.00	5980	6060	5950	7780	4200	5990	5998.78	3.34	-582	-694	6083	6036	5963	5916	5843	6060	5940	115	1790	500	4550	10	1	23000000	1385	12.92	0.75	12	0.03	466.00	7981.00	6760	20240405	-10.95	4930	20240805	22.11	6330	-4.90	20250102	5370	12.10	20250220	6760	-10.95	20240405	4930	22.11	20240805	0.14	N	039340	500	115 억	376760	N	N	N	N
69	20250306	130434	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6030	40	2	0.67	35742570	5960	25.13	5980	6060	5950	7780	4200	5990	5997.08	3.34	-582	-694	6083	6036	5963	5916	5843	6060	5940	115	1790	500	4550	10	1	23000000	1387	12.94	0.76	12	0.03	466.00	7981.00	6760	20240405	-10.80	4930	20240805	22.31	6330	-4.74	20250102	5370	12.29	20250220	6760	-10.80	20240405	4930	22.31	20240805	0.14	N	039340	500	115 억	376760	N	N	N	N
70	20250306	120435	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6030	40	2	0.67	34350670	5729	24.15	5980	6060	5950	7780	4200	5990	5995.93	3.34	-582	-694	6083	6036	5963	5916	5843	6060	5940	115	1790	500	4550	10	1	23000000	1387	12.94	0.76	12	0.02	466.00	7981.00	6760	20240405	-10.80	4930	20240805	22.31	6330	-4.74	20250102	5370	12.29	20250220	6760	-10.80	20240405	4930	22.31	20240805	0.14	N	039340	500	115 억	376760	N	N	N	N
71	20250306	110433	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6030	40	2	0.67	32753580	5464	23.03	5980	6060	5950	7780	4200	5990	5994.43	3.34	-582	-694	6083	6036	5963	5916	5843	6060	5940	115	1790	500	4550	10	1	23000000	1387	12.94	0.76	12	0.02	466.00	7981.00	6760	20240405	-10.80	4930	20240805	22.31	6330	-4.74	20250102	5370	12.29	20250220	6760	-10.80	20240405	4930	22.31	20240805	0.14	N	039340	500	115 억	376760	N	N	N	N
72	20250306	100435	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6010	20	2	0.33	17016700	2843	11.99	5980	6060	5950	7780	4200	5990	5985.47	3.35	-278	-390	6083	6036	5963	5916	5843	6060	5940	115	1790	500	4550	10	1	23000000	1382	12.90	0.75	12	0.01	466.00	7981.00	6760	20240405	-11.09	4930	20240805	21.91	6330	-5.06	20250102	5370	11.92	20250220	6760	-11.09	20240405	4930	21.91	20240805	0.14	N	039340	500	115 억	377064	N	N	N	N
73	20250306	090437	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6000	10	2	0.17	1405440	235	0.99	5980	6000	5980	7780	4200	5990	5980.60	3.35	51	-112	6083	6036	5963	5916	5843	6060	5940	115	1790	500	4550	10	1	23000000	1380	12.88	0.75	12	0.00	466.00	7981.00	6760	20240405	-11.24	4930	20240805	21.70	6330	-5.21	20250102	5370	11.73	20250220	6760	-11.24	20240405	4930	21.70	20240805	0.14	N	039340	500	115 억	377393	N	N	N	N
74	20250305	160431	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5990	90	2	1.53	137699190	23048	67.04	5890	6010	5890	7670	4130	5900	5974.45	3.35	6594	7834	6040	5970	5860	5790	5680	6005	5825	115	1770	500	4480	10	1	23000000	1378	12.85	0.75	12	0.10	466.00	7981.00	6760	20240405	-11.39	4930	20240805	21.50	6330	-5.37	20250102	5370	11.55	20250220	6760	-11.39	20240405	4930	21.50	20240805	0.14	N	039340	500	115 억	377342	N	N	N	N
75	20250305	150432	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6000	100	2	1.69	118345250	19818	57.64	5890	6010	5890	7670	4130	5900	5971.60	3.35	6721	7846	6040	5970	5860	5790	5680	6005	5825	115	1770	500	4480	10	1	23000000	1380	12.88	0.75	12	0.09	466.00	7981.00	6760	20240405	-11.24	4930	20240805	21.70	6330	-5.21	20250102	5370	11.73	20250220	6760	-11.24	20240405	4930	21.70	20240805	0.14	N	039340	500	115 억	377469	N	N	N	N
76	20250305	140430	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5990	90	2	1.53	99687960	16704	48.58	5890	6010	5890	7670	4130	5900	5967.91	3.33	4642	5275	6040	5970	5860	5790	5680	6005	5825	115	1770	500	4480	10	1	23000000	1378	12.85	0.75	12	0.07	466.00	7981.00	6760	20240405	-11.39	4930	20240805	21.50	6330	-5.37	20250102	5370	11.55	20250220	6760	-11.39	20240405	4930	21.50	20240805	0.14	N	039340	500	115 억	375390	N	N	N	N
77	20250305	130429	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5980	80	2	1.36	58782210	9875	28.72	5890	5980	5890	7670	4130	5900	5952.63	3.30	612	612	6040	5970	5860	5790	5680	6005	5825	115	1770	500	4480	10	1	23000000	1375	12.83	0.75	12	0.04	466.00	7981.00	6760	20240405	-11.54	4930	20240805	21.30	6330	-5.53	20250102	5370	11.36	20250220	6760	-11.54	20240405	4930	21.30	20240805	0.14	N	039340	500	115 억	371360	N	N	N	N
78	20250305	120432	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5980	80	2	1.36	56940470	9567	27.83	5890	5980	5890	7670	4130	5900	5951.76	3.30	612	612	6040	5970	5860	5790	5680	6005	5825	115	1770	500	4480	10	1	23000000	1375	12.83	0.75	12	0.04	466.00	7981.00	6760	20240405	-11.54	4930	20240805	21.30	6330	-5.53	20250102	5370	11.36	20250220	6760	-11.54	20240405	4930	21.30	20240805	0.14	N	039340	500	115 억	371360	N	N	N	N
79	20250305	110429	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5970	70	2	1.19	26940340	4528	13.17	5890	5980	5890	7670	4130	5900	5949.72	3.29	413	413	6040	5970	5860	5790	5680	6005	5825	115	1770	500	4480	10	1	23000000	1373	12.81	0.75	12	0.02	466.00	7981.00	6760	20240405	-11.69	4930	20240805	21.10	6330	-5.69	20250102	5370	11.17	20250220	6760	-11.69	20240405	4930	21.10	20240805	0.14	N	039340	500	115 억	371161	N	N	N	N
80	20250305	100432	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5960	60	2	1.02	21709050	3651	10.62	5890	5970	5890	7670	4130	5900	5946.06	3.29	568	568	6040	5970	5860	5790	5680	6005	5825	115	1770	500	4480	10	1	23000000	1371	12.79	0.75	12	0.02	466.00	7981.00	6760	20240405	-11.83	4930	20240805	20.89	6330	-5.85	20250102	5370	10.99	20250220	6760	-11.83	20240405	4930	20.89	20240805	0.14	N	039340	500	115 억	371316	N	N	N	N
81	20250305	090429	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5900	0	3	0.00	3132880	531	1.54	5890	5900	5890	7670	4130	5900	5899.96	3.29	458	471	6040	5970	5860	5790	5680	6005	5825	115	1770	500	4480	10	1	23000000	1357	12.66	0.74	12	0.00	466.00	7981.00	6760	20240405	-12.72	4930	20240805	19.68	6330	-6.79	20250102	5370	9.87	20250220	6760	-12.72	20240405	4930	19.68	20240805	0.14	N	039340	500	115 억	371206	N	N	N	N
82	20250304	160427	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5900	80	2	1.37	201008935	34167	83.43	5820	5930	5750	7560	4080	5820	5883.12	3.29	-2833	-2862	5946	5882	5816	5752	5686	5850	5720	115	1740	500	4420	10	1	23000000	1357	12.66	0.74	12	0.15	466.00	7981.00	6760	20240405	-12.72	4930	20240805	19.68	6330	-6.79	20250102	5370	9.87	20250220	6760	-12.72	20240405	4930	19.68	20240805	0.13	N	039340	500	115 억	370748	N	N	N	N
83	20250304	150424	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5910	90	2	1.55	183202495	31149	76.06	5820	5930	5750	7560	4080	5820	5881.49	3.29	-2573	-2602	5946	5882	5816	5752	5686	5850	5720	115	1740	500	4420	10	1	23000000	1359	12.68	0.74	12	0.14	466.00	7981.00	6760	20240405	-12.57	4930	20240805	19.88	6330	-6.64	20250102	5370	10.06	20250220	6760	-12.57	20240405	4930	19.88	20240805	0.13	N	039340	500	115 억	371008	N	N	N	N
84	20250304	140426	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5900	80	2	1.37	137232620	23351	57.02	5820	5930	5750	7560	4080	5820	5876.95	3.29	-2976	-3005	5946	5882	5816	5752	5686	5850	5720	115	1740	500	4420	10	1	23000000	1357	12.66	0.74	12	0.10	466.00	7981.00	6760	20240405	-12.72	4930	20240805	19.68	6330	-6.79	20250102	5370	9.87	20250220	6760	-12.72	20240405	4930	19.68	20240805	0.13	N	039340	500	115 억	370605	N	N	N	N
85	20250304	130426	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5880	60	2	1.03	55944450	9571	23.37	5820	5900	5750	7560	4080	5820	5845.20	3.29	-3104	-3133	5946	5882	5816	5752	5686	5850	5720	115	1740	500	4420	10	1	23000000	1352	12.62	0.74	12	0.04	466.00	7981.00	6760	20240405	-13.02	4930	20240805	19.27	6330	-7.11	20250102	5370	9.50	20250220	6760	-13.02	20240405	4930	19.27	20240805	0.13	N	039340	500	115 억	370477	N	N	N	N
86	20250304	120424	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5850	30	2	0.52	39010170	6689	16.33	5820	5880	5750	7560	4080	5820	5831.99	3.30	-2127	-2127	5946	5882	5816	5752	5686	5850	5720	115	1740	500	4420	10	1	23000000	1346	12.55	0.73	12	0.03	466.00	7981.00	6760	20240405	-13.46	4930	20240805	18.66	6330	-7.58	20250102	5370	8.94	20250220	6760	-13.46	20240405	4930	18.66	20240805	0.13	N	039340	500	115 억	371454	N	N	N	N
87	20250304	110426	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5820	0	3	0.00	28328960	4869	11.89	5820	5860	5750	7560	4080	5820	5818.23	3.30	-1761	-1761	5946	5882	5816	5752	5686	5850	5720	115	1740	500	4420	10	1	23000000	1339	12.49	0.73	12	0.02	466.00	7981.00	6760	20240405	-13.91	4930	20240805	18.05	6330	-8.06	20250102	5370	8.38	20250220	6760	-13.91	20240405	4930	18.05	20240805	0.13	N	039340	500	115 억	371820	N	N	N	N
88	20250304	100423	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5840	20	2	0.34	20589100	3543	8.65	5820	5860	5750	7560	4080	5820	5811.21	3.30	-1215	-1215	5946	5882	5816	5752	5686	5850	5720	115	1740	500	4420	10	1	23000000	1343	12.53	0.73	12	0.02	466.00	7981.00	6760	20240405	-13.61	4930	20240805	18.46	6330	-7.74	20250102	5370	8.75	20250220	6760	-13.61	20240405	4930	18.46	20240805	0.13	N	039340	500	115 억	372366	N	N	N	N
89	20250304	090422	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5850	30	2	0.52	2715360	465	1.14	5820	5860	5820	7560	4080	5820	5839.48	3.31	-318	-318	5946	5882	5816	5752	5686	5850	5720	115	1740	500	4420	10	1	23000000	1346	12.55	0.73	12	0.00	466.00	7981.00	6760	20240405	-13.46	4930	20240805	18.66	6330	-7.58	20250102	5370	8.94	20250220	6760	-13.46	20240405	4930	18.66	20240805	0.13	N	039340	500	115 억	373263	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History