KissMeData/066790/price/prices-20250401.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

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

35 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250414	160555	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1216	-4	5	-0.33	1004266519	825210	107.36	1219	1229	1205	1586	854	1220	1216.98	2.76	-123753	-127755	1266	1242	1216	1192	1166	1255	1205	326	366	500	750	1	1	65152039	792	-71.53	2.08	12	1.27	-17.00	584.00	5160	20240402	-76.43	1073	20250311	13.33	1548	-21.45	20250107	1073	13.33	20250311	4120	-70.49	20240417	1073	13.33	20250311	0.01	Y	066790	500	325 억	879664	N	N	702	N	N
3	20250414	150600	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1209	-11	5	-0.90	934950396	767868	99.90	1219	1229	1207	1586	854	1220	1217.59	2.82	-101750	-105752	1266	1242	1216	1192	1166	1255	1205	326	366	500	750	1	1	65152039	788	-71.12	2.07	12	1.18	-17.00	584.00	5160	20240402	-76.57	1073	20250311	12.67	1548	-21.90	20250107	1073	12.67	20250311	4120	-70.66	20240417	1073	12.67	20250311	0.01	Y	066790	500	325 억	901667	N	N	0	N	N
4	20250414	140559	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1212	-8	5	-0.66	761682900	624892	81.30	1219	1229	1209	1586	854	1220	1218.90	2.95	-62433	-66435	1266	1242	1216	1192	1166	1255	1205	326	366	500	750	1	1	65152039	790	-71.29	2.08	12	0.96	-17.00	584.00	5160	20240402	-76.51	1073	20250311	12.95	1548	-21.71	20250107	1073	12.95	20250311	4120	-70.58	20240417	1073	12.95	20250311	0.01	Y	066790	500	325 억	940984	N	N	0	N	N
5	20250414	130558	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1214	-6	5	-0.49	667436077	547207	71.19	1219	1229	1213	1586	854	1220	1219.71	3.01	-43968	-46706	1266	1242	1216	1192	1166	1255	1205	326	366	500	750	1	1	65152039	791	-71.41	2.08	12	0.84	-17.00	584.00	5160	20240402	-76.47	1073	20250311	13.14	1548	-21.58	20250107	1073	13.14	20250311	4120	-70.53	20240417	1073	13.14	20250311	0.01	Y	066790	500	325 억	959449	N	N	0	N	N
6	20250414	120600	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1226	6	2	0.49	539951880	442429	57.56	1219	1229	1213	1586	854	1220	1220.43	3.09	-16421	-19379	1266	1242	1216	1192	1166	1255	1205	326	366	500	750	1	1	65152039	799	-72.12	2.10	12	0.68	-17.00	584.00	5160	20240402	-76.24	1073	20250311	14.26	1548	-20.80	20250107	1073	14.26	20250311	4120	-70.24	20240417	1073	14.26	20250311	0.01	Y	066790	500	325 억	986996	N	N	0	N	N
7	20250414	110556	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1218	-2	5	-0.16	445871843	365477	47.55	1219	1228	1213	1586	854	1220	1219.97	3.05	-28770	-31508	1266	1242	1216	1192	1166	1255	1205	326	366	500	750	1	1	65152039	794	-71.65	2.09	12	0.56	-17.00	584.00	5160	20240402	-76.40	1073	20250311	13.51	1548	-21.32	20250107	1073	13.51	20250311	4120	-70.44	20240417	1073	13.51	20250311	0.01	Y	066790	500	325 억	974647	N	N	0	N	N
8	20250414	100558	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1221	1	2	0.08	332668996	272707	35.48	1219	1228	1213	1586	854	1220	1219.88	3.09	-16441	-20443	1266	1242	1216	1192	1166	1255	1205	326	366	500	750	1	1	65152039	796	-71.82	2.09	12	0.42	-17.00	584.00	5160	20240402	-76.34	1073	20250311	13.79	1548	-21.12	20250107	1073	13.79	20250311	4120	-70.36	20240417	1073	13.79	20250311	0.01	Y	066790	500	325 억	986976	N	N	0	N	N
9	20250414	090600	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1219	-1	5	-0.08	46365843	38010	4.94	1219	1228	1218	1586	854	1220	1219.83	3.16	4443	4143	1266	1242	1216	1192	1166	1255	1205	326	366	500	750	1	1	65152039	794	-71.71	2.09	12	0.06	-17.00	584.00	5160	20240402	-76.38	1073	20250311	13.61	1548	-21.25	20250107	1073	13.61	20250311	4120	-70.41	20240417	1073	13.61	20250311	0.01	Y	066790	500	325 억	1007860	N	N	0	N	N
10	20250411	160552	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1220	8	2	0.66	910229495	747216	70.44	1190	1240	1190	1575	849	1212	1218.15	3.14	80328	80606	1252	1231	1214	1193	1176	1223	1185	326	363	500	750	1	1	65152039	795	-71.76	2.09	12	1.15	-17.00	584.00	5560	20240401	-78.06	1073	20250311	13.70	1548	-21.19	20250107	1073	13.70	20250311	4120	-70.39	20240417	1073	13.70	20250311	0.01	Y	066790	500	325 억	1003417	N	N	0	N	N
11	20250411	150557	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1217	5	2	0.41	858768237	704940	66.45	1190	1240	1190	1575	849	1212	1218.21	3.08	58683	59944	1252	1231	1214	1193	1176	1223	1185	326	363	500	750	1	1	65152039	793	-71.59	2.08	12	1.08	-17.00	584.00	5560	20240401	-78.11	1073	20250311	13.42	1548	-21.38	20250107	1073	13.42	20250311	4120	-70.46	20240417	1073	13.42	20250311	0.01	Y	066790	500	325 억	981772	N	N	0	N	N
12	20250411	140556	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1229	17	2	1.40	750438744	616056	58.07	1190	1240	1190	1575	849	1212	1218.13	3.03	45050	45146	1252	1231	1214	1193	1176	1223	1185	326	363	500	750	1	1	65152039	801	-72.29	2.10	12	0.95	-17.00	584.00	5560	20240401	-77.90	1073	20250311	14.54	1548	-20.61	20250107	1073	14.54	20250311	4120	-70.17	20240417	1073	14.54	20250311	0.01	Y	066790	500	325 억	968139	N	N	0	N	N
13	20250411	130558	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1229	17	2	1.40	630758905	518894	48.91	1190	1236	1190	1575	849	1212	1215.58	3.04	47876	47841	1252	1231	1214	1193	1176	1223	1185	326	363	500	750	1	1	65152039	801	-72.29	2.10	12	0.80	-17.00	584.00	5560	20240401	-77.90	1073	20250311	14.54	1548	-20.61	20250107	1073	14.54	20250311	4120	-70.17	20240417	1073	14.54	20250311	0.01	Y	066790	500	325 억	970965	N	N	0	N	N
14	20250411	120558	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1226	14	2	1.16	422264617	349315	32.93	1190	1226	1190	1575	849	1212	1208.84	2.97	24333	22724	1252	1231	1214	1193	1176	1223	1185	326	363	500	750	1	1	65152039	799	-72.12	2.10	12	0.54	-17.00	584.00	5560	20240401	-77.95	1073	20250311	14.26	1548	-20.80	20250107	1073	14.26	20250311	4120	-70.24	20240417	1073	14.26	20250311	0.01	Y	066790	500	325 억	947422	N	N	0	N	N
15	20250411	110557	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1212	0	3	0.00	292894208	243150	22.92	1190	1224	1190	1575	849	1212	1204.58	2.79	-30976	-32483	1252	1231	1214	1193	1176	1223	1185	326	363	500	750	1	1	65152039	790	-71.29	2.08	12	0.37	-17.00	584.00	5560	20240401	-78.20	1073	20250311	12.95	1548	-21.71	20250107	1073	12.95	20250311	4120	-70.58	20240417	1073	12.95	20250311	0.01	Y	066790	500	325 억	892113	N	N	0	N	N
16	20250411	100558	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1203	-9	5	-0.74	249255924	206932	19.51	1190	1224	1190	1575	849	1212	1204.53	2.77	-38321	-39750	1252	1231	1214	1193	1176	1223	1185	326	363	500	750	1	1	65152039	784	-70.76	2.06	12	0.32	-17.00	584.00	5560	20240401	-78.36	1073	20250311	12.12	1548	-22.29	20250107	1073	12.12	20250311	4120	-70.80	20240417	1073	12.12	20250311	0.01	Y	066790	500	325 억	884768	N	N	0	N	N
17	20250411	090601	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1207	-5	5	-0.41	77458176	64836	6.11	1190	1207	1190	1575	849	1212	1194.68	2.95	17308	16665	1252	1231	1214	1193	1176	1223	1185	326	363	500	750	1	1	65152039	786	-71.00	2.07	12	0.10	-17.00	584.00	5560	20240401	-78.29	1073	20250311	12.49	1548	-22.03	20250107	1073	12.49	20250311	4120	-70.70	20240417	1073	12.49	20250311	0.01	Y	066790	500	325 억	940397	N	N	0	N	N
18	20250410	160554	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1212	34	2	2.89	1279729238	1050962	159.75	1231	1235	1197	1531	825	1178	1217.68	2.83	223637	247156	1236	1207	1182	1153	1128	1194	1140	326	353	500	730	1	1	65152039	790	-71.29	2.08	12	1.61	-17.00	584.00	5560	20240401	-78.20	1073	20250311	12.95	1548	-21.71	20250107	1073	12.95	20250311	4120	-70.58	20240417	1073	12.95	20250311	0.00	Y	066790	500	325 억	902992	N	N	850	N	N
19	20250410	150557	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1225	47	2	3.99	1167712351	958761	145.73	1231	1235	1197	1531	825	1178	1217.94	2.79	211468	213739	1236	1207	1182	1153	1128	1194	1140	326	353	500	730	1	1	65152039	798	-72.06	2.10	12	1.47	-17.00	584.00	5560	20240401	-77.97	1073	20250311	14.17	1548	-20.87	20250107	1073	14.17	20250311	4120	-70.27	20240417	1073	14.17	20250311	0.00	Y	066790	500	325 억	890823	N	N	850	N	N
20	20250410	140555	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1220	42	2	3.57	973005283	798742	121.41	1231	1235	1197	1531	825	1178	1218.17	2.62	157396	160670	1236	1207	1182	1153	1128	1194	1140	326	353	500	730	1	1	65152039	795	-71.76	2.09	12	1.23	-17.00	584.00	5560	20240401	-78.06	1073	20250311	13.70	1548	-21.19	20250107	1073	13.70	20250311	4120	-70.39	20240417	1073	13.70	20250311	0.00	Y	066790	500	325 억	836751	N	N	850	N	N
21	20250410	130555	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1225	47	2	3.99	871495869	715931	108.82	1231	1235	1197	1531	825	1178	1217.29	2.49	114118	115984	1236	1207	1182	1153	1128	1194	1140	326	353	500	730	1	1	65152039	798	-72.06	2.10	12	1.10	-17.00	584.00	5560	20240401	-77.97	1073	20250311	14.17	1548	-20.87	20250107	1073	14.17	20250311	4120	-70.27	20240417	1073	14.17	20250311	0.00	Y	066790	500	325 억	793473	N	N	850	N	N
22	20250410	120556	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1220	42	2	3.57	819536740	673437	102.36	1231	1235	1197	1531	825	1178	1216.95	2.45	103183	105720	1236	1207	1182	1153	1128	1194	1140	326	353	500	730	1	1	65152039	795	-71.76	2.09	12	1.03	-17.00	584.00	5560	20240401	-78.06	1073	20250311	13.70	1548	-21.19	20250107	1073	13.70	20250311	4120	-70.39	20240417	1073	13.70	20250311	0.00	Y	066790	500	325 억	782538	N	N	850	N	N
23	20250410	110555	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1213	35	2	2.97	562608534	463306	70.42	1231	1231	1197	1531	825	1178	1214.33	2.28	49854	49854	1236	1207	1182	1153	1128	1194	1140	326	353	500	730	1	1	65152039	790	-71.35	2.08	12	0.71	-17.00	584.00	5560	20240401	-78.18	1073	20250311	13.05	1548	-21.64	20250107	1073	13.05	20250311	4120	-70.56	20240417	1073	13.05	20250311	0.00	Y	066790	500	325 억	729209	N	N	850	N	N
24	20250410	100555	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1203	25	2	2.12	438078915	360473	54.79	1231	1231	1197	1531	825	1178	1215.29	2.26	41243	41243	1236	1207	1182	1153	1128	1194	1140	326	353	500	730	1	1	65152039	784	-70.76	2.06	12	0.55	-17.00	584.00	5560	20240401	-78.36	1073	20250311	12.12	1548	-22.29	20250107	1073	12.12	20250311	4120	-70.80	20240417	1073	12.12	20250311	0.00	Y	066790	500	325 억	720598	N	N	850	N	N
25	20250410	090558	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1216	38	2	3.23	145125387	118600	18.03	1231	1231	1209	1531	825	1178	1223.65	2.13	-720	-720	1236	1207	1182	1153	1128	1194	1140	326	353	500	730	1	1	65152039	792	-71.53	2.08	12	0.18	-17.00	584.00	5560	20240401	-78.13	1073	20250311	13.33	1548	-21.45	20250107	1073	13.33	20250311	4120	-70.49	20240417	1073	13.33	20250311	0.00	Y	066790	500	325 억	678635	N	N	850	N	N
26	20250409	160552	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1178	-17	5	-1.42	766299087	651332	69.57	1211	1211	1157	1553	837	1195	1176.48	2.13	-50547	-50565	1271	1232	1209	1170	1147	1221	1159	326	358	500	740	1	1	65152039	767	-69.29	2.02	12	1.00	-17.00	584.00	5560	20240401	-78.81	1073	20250311	9.79	1548	-23.90	20250107	1073	9.79	20250311	4180	-71.82	20240409	1073	9.79	20250311	0.00	Y	066790	500	325 억	679355	N	N	850	N	N
27	20250409	150444	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1177	-18	5	-1.51	729920743	620399	66.26	1211	1211	1157	1553	837	1195	1176.50	2.14	-46382	-46400	1271	1232	1209	1170	1147	1221	1159	326	358	500	740	1	1	65152039	767	-69.24	2.02	12	0.95	-17.00	584.00	5560	20240401	-78.83	1073	20250311	9.69	1548	-23.97	20250107	1073	9.69	20250311	4180	-71.84	20240409	1073	9.69	20250311	0.00	Y	066790	500	325 억	683520	N	N	403	N	N
28	20250409	140550	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1168	-27	5	-2.26	669146260	568152	60.68	1211	1211	1157	1553	837	1195	1177.72	2.09	-63255	-63255	1271	1232	1209	1170	1147	1221	1159	326	358	500	740	1	1	65152039	761	-68.71	2.00	12	0.87	-17.00	584.00	5560	20240401	-78.99	1073	20250311	8.85	1548	-24.55	20250107	1073	8.85	20250311	4180	-72.06	20240409	1073	8.85	20250311	0.00	Y	066790	500	325 억	666647	N	N	403	N	N
29	20250409	130549	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1163	-32	5	-2.68	571795571	484328	51.73	1211	1211	1160	1553	837	1195	1180.56	2.11	-57515	-57515	1271	1232	1209	1170	1147	1221	1159	326	358	500	740	1	1	65152039	758	-68.41	1.99	12	0.74	-17.00	584.00	5560	20240401	-79.08	1073	20250311	8.39	1548	-24.87	20250107	1073	8.39	20250311	4180	-72.18	20240409	1073	8.39	20250311	0.00	Y	066790	500	325 억	672387	N	N	403	N	N
30	20250409	120550	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1177	-18	5	-1.51	381877199	321814	34.37	1211	1211	1176	1553	837	1195	1186.61	2.19	-30091	-30091	1271	1232	1209	1170	1147	1221	1159	326	358	500	740	1	1	65152039	767	-69.24	2.02	12	0.49	-17.00	584.00	5560	20240401	-78.83	1073	20250311	9.69	1548	-23.97	20250107	1073	9.69	20250311	4180	-71.84	20240409	1073	9.69	20250311	0.00	Y	066790	500	325 억	699811	N	N	403	N	N
31	20250409	110548	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1182	-13	5	-1.09	324366208	273161	29.18	1211	1211	1176	1553	837	1195	1187.42	2.22	-22570	-22321	1271	1232	1209	1170	1147	1221	1159	326	358	500	740	1	1	65152039	770	-69.53	2.02	12	0.42	-17.00	584.00	5560	20240401	-78.74	1073	20250311	10.16	1548	-23.64	20250107	1073	10.16	20250311	4180	-71.72	20240409	1073	10.16	20250311	0.00	Y	066790	500	325 억	707332	N	N	403	N	N
32	20250409	100552	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1180	-15	5	-1.26	259364447	218021	23.29	1211	1211	1178	1553	837	1195	1189.60	2.22	-22349	-22100	1271	1232	1209	1170	1147	1221	1159	326	358	500	740	1	1	65152039	769	-69.41	2.02	12	0.33	-17.00	584.00	5560	20240401	-78.78	1073	20250311	9.97	1548	-23.77	20250107	1073	9.97	20250311	4180	-71.77	20240409	1073	9.97	20250311	0.00	Y	066790	500	325 억	707553	N	N	403	N	N
33	20250409	090553	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1200	5	2	0.42	48644451	40594	4.34	1211	1211	1185	1553	837	1195	1198.42	2.24	-16315	-16315	1271	1232	1209	1170	1147	1221	1159	326	358	500	740	1	1	65152039	782	-70.59	2.05	12	0.06	-17.00	584.00	5560	20240401	-78.42	1073	20250311	11.84	1548	-22.48	20250107	1073	11.84	20250311	4180	-71.29	20240409	1073	11.84	20250311	0.00	Y	066790	500	325 억	713587	N	N	403	N	N
34	20250408	160544	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1195	-12	5	-0.99	1130026853	932456	67.29	1207	1248	1186	1569	845	1207	1211.93	2.29	21926	21926	1305	1255	1229	1179	1153	1243	1167	326	362	500	740	1	1	65152039	779	-70.29	2.05	12	1.43	-17.00	584.00	5630	20240327	-78.77	1073	20250311	11.37	1548	-22.80	20250107	1073	11.37	20250311	4180	-71.41	20240409	1073	11.37	20250311	0.00	Y	066790	500	325 억	729902	N	N	403	N	N
35	20250408	150548	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1200	-7	5	-0.58	1072053028	883880	63.78	1207	1248	1186	1569	845	1207	1212.89	2.29	24329	24479	1305	1255	1229	1179	1153	1243	1167	326	362	500	740	1	1	65152039	782	-70.59	2.05	12	1.36	-17.00	584.00	5630	20240327	-78.69	1073	20250311	11.84	1548	-22.48	20250107	1073	11.84	20250311	4180	-71.29	20240409	1073	11.84	20250311	0.00	Y	066790	500	325 억	732305	N	N	2756	N	N
36	20250408	140547	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1197	-10	5	-0.83	941491215	774297	55.88	1207	1248	1187	1569	845	1207	1215.93	2.28	21219	21369	1305	1255	1229	1179	1153	1243	1167	326	362	500	740	1	1	65152039	780	-70.41	2.05	12	1.19	-17.00	584.00	5630	20240327	-78.74	1073	20250311	11.56	1548	-22.67	20250107	1073	11.56	20250311	4180	-71.36	20240409	1073	11.56	20250311	0.00	Y	066790	500	325 억	729195	N	N	2756	N	N
37	20250408	130546	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1210	3	2	0.25	748736954	613532	44.27	1207	1248	1200	1569	845	1207	1220.37	2.37	48311	48698	1305	1255	1229	1179	1153	1243	1167	326	362	500	740	1	1	65152039	788	-71.18	2.07	12	0.94	-17.00	584.00	5630	20240327	-78.51	1073	20250311	12.77	1548	-21.83	20250107	1073	12.77	20250311	4180	-71.05	20240409	1073	12.77	20250311	0.00	Y	066790	500	325 억	756287	N	N	2756	N	N
38	20250408	120547	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1216	9	2	0.75	558577938	455958	32.90	1207	1248	1207	1569	845	1207	1225.06	2.48	82187	82671	1305	1255	1229	1179	1153	1243	1167	326	362	500	740	1	1	65152039	792	-71.53	2.08	12	0.70	-17.00	584.00	5630	20240327	-78.40	1073	20250311	13.33	1548	-21.45	20250107	1073	13.33	20250311	4180	-70.91	20240409	1073	13.33	20250311	0.00	Y	066790	500	325 억	790163	N	N	2756	N	N
39	20250408	110547	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1238	31	2	2.57	374258945	305293	22.03	1207	1248	1207	1569	845	1207	1225.90	2.44	70705	71189	1305	1255	1229	1179	1153	1243	1167	326	362	500	740	1	1	65152039	807	-72.82	2.12	12	0.47	-17.00	584.00	5630	20240327	-78.01	1073	20250311	15.38	1548	-20.03	20250107	1073	15.38	20250311	4180	-70.38	20240409	1073	15.38	20250311	0.00	Y	066790	500	325 억	778681	N	N	2756	N	N
40	20250408	100547	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1226	19	2	1.57	249195925	203670	14.70	1207	1239	1207	1569	845	1207	1223.53	2.29	23344	23344	1305	1255	1229	1179	1153	1243	1167	326	362	500	740	1	1	65152039	799	-72.12	2.10	12	0.31	-17.00	584.00	5630	20240327	-78.22	1073	20250311	14.26	1548	-20.80	20250107	1073	14.26	20250311	4180	-70.67	20240409	1073	14.26	20250311	0.00	Y	066790	500	325 억	731320	N	N	2756	N	N
41	20250408	090549	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1223	16	2	1.33	70531746	57791	4.17	1207	1239	1207	1569	845	1207	1220.46	2.22	-230	-230	1305	1255	1229	1179	1153	1243	1167	326	362	500	740	1	1	65152039	797	-71.94	2.09	12	0.09	-17.00	584.00	5630	20240327	-78.28	1073	20250311	13.98	1548	-20.99	20250107	1073	13.98	20250311	4180	-70.74	20240409	1073	13.98	20250311	0.00	Y	066790	500	325 억	707746	N	N	2756	N	N
42	20250407	160542	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1207	-88	5	-6.80	1706741298	1381506	81.44	1251	1279	1203	1683	907	1295	1235.43	2.22	-129407	-129903	1358	1326	1288	1256	1218	1342	1272	326	388	500	800	1	1	65152039	786	-71.00	2.07	12	2.12	-17.00	584.00	5630	20240327	-78.56	1073	20250311	12.49	1548	-22.03	20250107	1073	12.49	20250311	4180	-71.12	20240409	1073	12.49	20250311	0.00	Y	066790	500	325 억	707976	N	N	2756	N	N
43	20250407	150546	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1208	-87	5	-6.72	1636318933	1323096	77.99	1251	1279	1207	1683	907	1295	1236.73	2.24	-121707	-122203	1358	1326	1288	1256	1218	1342	1272	326	388	500	800	1	1	65152039	787	-71.06	2.07	12	2.03	-17.00	584.00	5630	20240327	-78.54	1073	20250311	12.58	1548	-21.96	20250107	1073	12.58	20250311	4180	-71.10	20240409	1073	12.58	20250311	0.00	Y	066790	500	325 억	715676	N	N	679	N	N
44	20250407	140543	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1218	-77	5	-5.95	1468124346	1184668	69.83	1251	1279	1212	1683	907	1295	1239.27	2.31	-100618	-101114	1358	1326	1288	1256	1218	1342	1272	326	388	500	800	1	1	65152039	794	-71.65	2.09	12	1.82	-17.00	584.00	5630	20240327	-78.37	1073	20250311	13.51	1548	-21.32	20250107	1073	13.51	20250311	4180	-70.86	20240409	1073	13.51	20250311	0.00	Y	066790	500	325 억	736765	N	N	679	N	N
45	20250407	130542	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1225	-70	5	-5.41	1307207140	1052760	62.06	1251	1279	1221	1683	907	1295	1241.69	2.43	-63102	-63598	1358	1326	1288	1256	1218	1342	1272	326	388	500	800	1	1	65152039	798	-72.06	2.10	12	1.62	-17.00	584.00	5630	20240327	-78.24	1073	20250311	14.17	1548	-20.87	20250107	1073	14.17	20250311	4180	-70.69	20240409	1073	14.17	20250311	0.00	Y	066790	500	325 억	774281	N	N	679	N	N
46	20250407	120542	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1226	-69	5	-5.33	1207434287	971250	57.25	1251	1279	1224	1683	907	1295	1243.17	2.50	-37815	-38311	1358	1326	1288	1256	1218	1342	1272	326	388	500	800	1	1	65152039	799	-72.12	2.10	12	1.49	-17.00	584.00	5630	20240327	-78.22	1073	20250311	14.26	1548	-20.80	20250107	1073	14.26	20250311	4180	-70.67	20240409	1073	14.26	20250311	0.00	Y	066790	500	325 억	799568	N	N	679	N	N
47	20250407	110543	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1234	-61	5	-4.71	1037979618	833410	49.13	1251	1279	1230	1683	907	1295	1245.46	2.62	-1342	-1838	1358	1326	1288	1256	1218	1342	1272	326	388	500	800	1	1	65152039	804	-72.59	2.11	12	1.28	-17.00	584.00	5630	20240327	-78.08	1073	20250311	15.00	1548	-20.28	20250107	1073	15.00	20250311	4180	-70.48	20240409	1073	15.00	20250311	0.00	Y	066790	500	325 억	836041	N	N	679	N	N
48	20250407	100543	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1245	-50	5	-3.86	688653276	550721	32.46	1251	1279	1234	1683	907	1295	1250.46	2.63	3059	2613	1358	1326	1288	1256	1218	1342	1272	326	388	500	800	1	1	65152039	811	-73.24	2.13	12	0.85	-17.00	584.00	5630	20240327	-77.89	1073	20250311	16.03	1548	-19.57	20250107	1073	16.03	20250311	4180	-70.22	20240409	1073	16.03	20250311	0.00	Y	066790	500	325 억	840442	N	N	679	N	N
49	20250407	090544	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1250	-45	5	-3.47	222452667	178094	10.50	1251	1279	1235	1683	907	1295	1249.07	2.78	49451	49921	1358	1326	1288	1256	1218	1342	1272	326	388	500	800	1	1	65152039	814	-73.53	2.14	12	0.27	-17.00	584.00	5630	20240327	-77.80	1073	20250311	16.50	1548	-19.25	20250107	1073	16.50	20250311	4180	-70.10	20240409	1073	16.50	20250311	0.00	Y	066790	500	325 억	886834	N	N	679	N	N
50	20250404	160541	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1295	-6	5	-0.46	2168732817	1688845	18.36	1250	1320	1250	1691	911	1301	1284.15	2.62	143613	144007	1540	1420	1360	1240	1180	1390	1210	326	390	500	800	1	1	65152039	844	-76.18	2.22	12	2.59	-17.00	584.00	5630	20240327	-77.00	1073	20250311	20.69	1548	-16.34	20250107	1073	20.69	20250311	4785	-72.94	20240404	1073	20.69	20250311	0.00	Y	066790	500	325 억	837383	N	N	679	N	N
51	20250404	150546	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1283	-18	5	-1.38	2052625450	1598865	17.39	1250	1320	1250	1691	911	1301	1283.80	2.64	149774	149901	1540	1420	1360	1240	1180	1390	1210	326	390	500	800	1	1	65152039	836	-75.47	2.20	12	2.45	-17.00	584.00	5630	20240327	-77.21	1073	20250311	19.57	1548	-17.12	20250107	1073	19.57	20250311	4785	-73.19	20240404	1073	19.57	20250311	0.00	Y	066790	500	325 억	843544	N	N	12613	N	N
52	20250404	140547	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1266	-35	5	-2.69	1894180641	1474509	16.03	1250	1320	1250	1691	911	1301	1284.62	2.50	102819	102305	1540	1420	1360	1240	1180	1390	1210	326	390	500	800	1	1	65152039	825	-74.47	2.17	12	2.26	-17.00	584.00	5630	20240327	-77.51	1073	20250311	17.99	1548	-18.22	20250107	1073	17.99	20250311	4785	-73.54	20240404	1073	17.99	20250311	0.00	Y	066790	500	325 억	796589	N	N	12613	N	N
53	20250404	130548	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1259	-42	5	-3.23	1765233241	1372692	14.93	1250	1320	1250	1691	911	1301	1285.96	2.50	102769	106380	1540	1420	1360	1240	1180	1390	1210	326	390	500	800	1	1	65152039	820	-74.06	2.16	12	2.11	-17.00	584.00	5630	20240327	-77.64	1073	20250311	17.33	1548	-18.67	20250107	1073	17.33	20250311	4785	-73.69	20240404	1073	17.33	20250311	0.00	Y	066790	500	325 억	796539	N	N	12613	N	N
54	20250404	120542	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1265	-36	5	-2.77	1560336875	1210795	13.17	1250	1320	1250	1691	911	1301	1288.69	2.52	109533	111231	1540	1420	1360	1240	1180	1390	1210	326	390	500	800	1	1	65152039	824	-74.41	2.17	12	1.86	-17.00	584.00	5630	20240327	-77.53	1073	20250311	17.89	1548	-18.28	20250107	1073	17.89	20250311	4785	-73.56	20240404	1073	17.89	20250311	0.00	Y	066790	500	325 억	803303	N	N	12613	N	N
55	20250404	110545	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1286	-15	5	-1.15	987673927	763533	8.30	1250	1320	1250	1691	911	1301	1293.56	2.13	-14339	-14633	1540	1420	1360	1240	1180	1390	1210	326	390	500	800	1	1	65152039	838	-75.65	2.20	12	1.17	-17.00	584.00	5630	20240327	-77.16	1073	20250311	19.85	1548	-16.93	20250107	1073	19.85	20250311	4785	-73.12	20240404	1073	19.85	20250311	0.00	Y	066790	500	325 억	679431	N	N	12613	N	N
56	20250404	100545	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1298	-3	5	-0.23	659239212	509930	5.54	1250	1320	1250	1691	911	1301	1292.80	2.16	-4811	-4363	1540	1420	1360	1240	1180	1390	1210	326	390	500	800	1	1	65152039	846	-76.35	2.22	12	0.78	-17.00	584.00	5630	20240327	-76.94	1073	20250311	20.97	1548	-16.15	20250107	1073	20.97	20250311	4785	-72.87	20240404	1073	20.97	20250311	0.00	Y	066790	500	325 억	688959	N	N	12613	N	N
57	20250404	090547	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1280	-21	5	-1.61	111089179	88148	0.96	1250	1280	1250	1691	911	1301	1260.26	2.27	29621	28840	1540	1420	1360	1240	1180	1390	1210	326	390	500	800	1	1	65152039	834	-75.29	2.19	12	0.14	-17.00	584.00	5630	20240327	-77.26	1073	20250311	19.29	1548	-17.31	20250107	1073	19.29	20250311	4785	-73.25	20240404	1073	19.29	20250311	0.00	Y	066790	500	325 억	723391	N	N	12613	N	N
58	20250403	160535	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1301	63	2	5.09	12701177690	9134875	929.61	1309	1480	1300	1609	867	1238	1390.50	2.17	110394	109260	1299	1268	1249	1218	1199	1259	1209	326	371	500	760	1	1	65152039	848	-76.53	2.23	12	14.02	-17.00	584.00	5630	20240327	-76.89	1073	20250311	21.25	1548	-15.96	20250107	1073	21.25	20250311	4965	-73.80	20240403	1073	21.25	20250311	0.00	Y	066790	500	325 억	693770	N	N	12613	N	N
59	20250403	150541	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1301	63	2	5.09	12505237382	8984523	914.31	1309	1480	1300	1609	867	1238	1391.86	2.09	83594	82740	1299	1268	1249	1218	1199	1259	1209	326	371	500	760	1	1	65152039	848	-76.53	2.23	12	13.79	-17.00	584.00	5630	20240327	-76.89	1073	20250311	21.25	1548	-15.96	20250107	1073	21.25	20250311	4965	-73.80	20240403	1073	21.25	20250311	0.00	Y	066790	500	325 억	666970	N	N	38945	N	N
60	20250403	140540	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1323	85	2	6.87	12008133515	8605297	875.72	1309	1480	1307	1609	867	1238	1395.44	2.02	60102	58993	1299	1268	1249	1218	1199	1259	1209	326	371	500	760	1	1	65152039	862	-77.82	2.27	12	13.21	-17.00	584.00	5630	20240327	-76.50	1073	20250311	23.30	1548	-14.53	20250107	1073	23.30	20250311	4965	-73.35	20240403	1073	23.30	20250311	0.00	Y	066790	500	325 억	643478	N	N	38945	N	N
61	20250403	130540	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1313	75	2	6.06	11598434975	8294861	844.12	1309	1480	1307	1609	867	1238	1398.27	2.07	77537	76355	1299	1268	1249	1218	1199	1259	1209	326	371	500	760	1	1	65152039	855	-77.24	2.25	12	12.73	-17.00	584.00	5630	20240327	-76.68	1073	20250311	22.37	1548	-15.18	20250107	1073	22.37	20250311	4965	-73.55	20240403	1073	22.37	20250311	0.00	Y	066790	500	325 억	660913	N	N	38945	N	N
62	20250403	120539	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1336	98	2	7.92	10957471050	7810355	794.82	1309	1480	1307	1609	867	1238	1402.94	2.08	81054	79945	1299	1268	1249	1218	1199	1259	1209	326	371	500	760	1	1	65152039	870	-78.59	2.29	12	11.99	-17.00	584.00	5630	20240327	-76.27	1073	20250311	24.51	1548	-13.70	20250107	1073	24.51	20250311	4965	-73.09	20240403	1073	24.51	20250311	0.00	Y	066790	500	325 억	664430	N	N	38945	N	N
63	20250403	110540	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1357	119	2	9.61	9949617928	7063046	718.77	1309	1480	1307	1609	867	1238	1408.69	2.03	64781	63677	1299	1268	1249	1218	1199	1259	1209	326	371	500	760	1	1	65152039	884	-79.82	2.32	12	10.84	-17.00	584.00	5630	20240327	-75.90	1073	20250311	26.47	1548	-12.34	20250107	1073	26.47	20250311	4965	-72.67	20240403	1073	26.47	20250311	0.00	Y	066790	500	325 억	648157	N	N	38945	N	N
64	20250403	100541	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1424	186	2	15.02	7658155472	5406688	550.21	1309	1480	1307	1609	867	1238	1416.42	2.31	152877	151768	1299	1268	1249	1218	1199	1259	1209	326	371	500	760	1	1	65152039	928	-83.76	2.44	12	8.30	-17.00	584.00	5630	20240327	-74.71	1073	20250311	32.71	1548	-8.01	20250107	1073	32.71	20250311	4965	-71.32	20240403	1073	32.71	20250311	0.00	Y	066790	500	325 억	736253	N	N	38945	N	N
65	20250403	090543	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1315	77	2	6.22	1008091701	746970	76.02	1309	1439	1309	1609	867	1238	1349.57	1.25	-185694	-186619	1299	1268	1249	1218	1199	1259	1209	326	371	500	760	1	1	65152039	857	-77.35	2.25	12	1.15	-17.00	584.00	5630	20240327	-76.64	1073	20250311	22.55	1548	-15.05	20250107	1073	22.55	20250311	4965	-73.51	20240403	1073	22.55	20250311	0.00	Y	066790	500	325 억	397682	N	N	38945	N	N
66	20250402	160529	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1238	-34	5	-2.67	846165811	682073	53.65	1274	1280	1230	1653	891	1272	1240.57	1.83	-147006	-146609	1378	1325	1271	1218	1164	1351	1244	326	381	500	780	1	1	65152039	807	-72.82	2.12	12	1.05	-17.00	584.00	5630	20240327	-78.01	1073	20250311	15.38	1548	-20.03	20250107	1073	15.38	20250311	5160	-76.01	20240402	1073	15.38	20250311	0.00	Y	066790	500	325 억	583376	N	N	38945	N	N
67	20250402	150530	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1231	-41	5	-3.22	808216659	651291	51.23	1274	1280	1230	1653	891	1272	1240.93	1.83	-145736	-145339	1378	1325	1271	1218	1164	1351	1244	326	381	500	780	1	1	65152039	802	-72.41	2.11	12	1.00	-17.00	584.00	5630	20240327	-78.13	1073	20250311	14.73	1548	-20.48	20250107	1073	14.73	20250311	5160	-76.14	20240402	1073	14.73	20250311	0.00	Y	066790	500	325 억	584646	N	N	38522	N	N
68	20250402	140530	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1236	-36	5	-2.83	734180633	591231	46.50	1274	1280	1230	1653	891	1272	1241.77	1.86	-137139	-136742	1378	1325	1271	1218	1164	1351	1244	326	381	500	780	1	1	65152039	805	-72.71	2.12	12	0.91	-17.00	584.00	5630	20240327	-78.05	1073	20250311	15.19	1548	-20.16	20250107	1073	15.19	20250311	5160	-76.05	20240402	1073	15.19	20250311	0.00	Y	066790	500	325 억	593243	N	N	38522	N	N
69	20250402	130531	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1238	-34	5	-2.67	646750747	520446	40.94	1274	1280	1230	1653	891	1272	1242.67	1.89	-128397	-127043	1378	1325	1271	1218	1164	1351	1244	326	381	500	780	1	1	65152039	807	-72.82	2.12	12	0.80	-17.00	584.00	5630	20240327	-78.01	1073	20250311	15.38	1548	-20.03	20250107	1073	15.38	20250311	5160	-76.01	20240402	1073	15.38	20250311	0.00	Y	066790	500	325 억	601985	N	N	38522	N	N
70	20250402	120531	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1233	-39	5	-3.07	610934257	491479	38.66	1274	1280	1230	1653	891	1272	1243.04	1.89	-127036	-125682	1378	1325	1271	1218	1164	1351	1244	326	381	500	780	1	1	65152039	803	-72.53	2.11	12	0.75	-17.00	584.00	5630	20240327	-78.10	1073	20250311	14.91	1548	-20.35	20250107	1073	14.91	20250311	5160	-76.10	20240402	1073	14.91	20250311	0.00	Y	066790	500	325 억	603346	N	N	38522	N	N
71	20250402	110529	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1237	-35	5	-2.75	505898805	406314	31.96	1274	1280	1230	1653	891	1272	1245.08	1.89	-125791	-124437	1378	1325	1271	1218	1164	1351	1244	326	381	500	780	1	1	65152039	806	-72.76	2.12	12	0.62	-17.00	584.00	5630	20240327	-78.03	1073	20250311	15.28	1548	-20.09	20250107	1073	15.28	20250311	5160	-76.03	20240402	1073	15.28	20250311	0.00	Y	066790	500	325 억	604591	N	N	38522	N	N
72	20250402	100529	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1234	-38	5	-2.99	415783817	333532	26.23	1274	1280	1230	1653	891	1272	1246.59	1.89	-125850	-124548	1378	1325	1271	1218	1164	1351	1244	326	381	500	780	1	1	65152039	804	-72.59	2.11	12	0.51	-17.00	584.00	5630	20240327	-78.08	1073	20250311	15.00	1548	-20.28	20250107	1073	15.00	20250311	5160	-76.09	20240402	1073	15.00	20250311	0.00	Y	066790	500	325 억	604532	N	N	38522	N	N
73	20250402	090534	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1263	-9	5	-0.71	53686438	42394	3.33	1274	1280	1230	1653	891	1272	1266.33	2.25	-12436	-13299	1378	1325	1271	1218	1164	1351	1244	326	381	500	780	1	1	65152039	823	-74.29	2.16	12	0.07	-17.00	584.00	5630	20240327	-77.57	1073	20250311	17.71	1548	-18.41	20250107	1073	17.71	20250311	5160	-75.52	20240402	1073	17.71	20250311	0.00	Y	066790	500	325 억	717946	N	N	38522	N	N
74	20250401	160534	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1272	50	2	4.09	1593932082	1253953	130.71	1223	1324	1217	1588	856	1222	1271.13	2.29	65062	65177	1305	1263	1235	1193	1165	1249	1179	326	366	500	750	1	1	65152039	829	-74.82	2.18	12	1.92	-17.00	584.00	5630	20240327	-77.41	1073	20250311	18.55	1548	-17.83	20250107	1073	18.55	20250311	5560	-77.12	20240401	1073	18.55	20250311	0.00	Y	066790	500	325 억	730382	N	N	38522	N	N
75	20250401	150533	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1269	47	2	3.85	1542479438	1213474	126.49	1223	1324	1217	1588	856	1222	1271.13	2.25	53204	52375	1305	1263	1235	1193	1165	1249	1179	326	366	500	750	1	1	65152039	827	-74.65	2.17	12	1.86	-17.00	584.00	5630	20240327	-77.46	1073	20250311	18.27	1548	-18.02	20250107	1073	18.27	20250311	5560	-77.18	20240401	1073	18.27	20250311	0.00	Y	066790	500	325 억	718524	N	N	55942	N	N
76	20250401	140533	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1271	49	2	4.01	1454172730	1144037	119.26	1223	1324	1217	1588	856	1222	1271.09	2.17	27266	26485	1305	1263	1235	1193	1165	1249	1179	326	366	500	750	1	1	65152039	828	-74.76	2.18	12	1.76	-17.00	584.00	5630	20240327	-77.42	1073	20250311	18.45	1548	-17.89	20250107	1073	18.45	20250311	5560	-77.14	20240401	1073	18.45	20250311	0.00	Y	066790	500	325 억	692586	N	N	55942	N	N
77	20250401	130534	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1269	47	2	3.85	1307016173	1028071	107.17	1223	1324	1217	1588	856	1222	1271.33	2.13	13757	13312	1305	1263	1235	1193	1165	1249	1179	326	366	500	750	1	1	65152039	827	-74.65	2.17	12	1.58	-17.00	584.00	5630	20240327	-77.46	1073	20250311	18.27	1548	-18.02	20250107	1073	18.27	20250311	5560	-77.18	20240401	1073	18.27	20250311	0.00	Y	066790	500	325 억	679077	N	N	55942	N	N
78	20250401	120534	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1293	71	2	5.81	1136999187	894865	93.28	1223	1324	1217	1588	856	1222	1270.58	2.13	14123	14112	1305	1263	1235	1193	1165	1249	1179	326	366	500	750	1	1	65152039	842	-76.06	2.21	12	1.37	-17.00	584.00	5630	20240327	-77.03	1073	20250311	20.50	1548	-16.47	20250107	1073	20.50	20250311	5560	-76.74	20240401	1073	20.50	20250311	0.00	Y	066790	500	325 억	679443	N	N	55942	N	N
79	20250401	110531	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1274	52	2	4.26	793369209	627776	65.44	1223	1324	1217	1588	856	1222	1263.78	1.87	-69051	-68504	1305	1263	1235	1193	1165	1249	1179	326	366	500	750	1	1	65152039	830	-74.94	2.18	12	0.96	-17.00	584.00	5630	20240327	-77.37	1073	20250311	18.73	1548	-17.70	20250107	1073	18.73	20250311	5560	-77.09	20240401	1073	18.73	20250311	0.00	Y	066790	500	325 억	596269	N	N	55942	N	N
80	20250401	100526	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1243	21	2	1.72	177844224	143969	15.01	1223	1250	1217	1588	856	1222	1235.30	2.07	-3234	-3220	1305	1263	1235	1193	1165	1249	1179	326	366	500	750	1	1	65152039	810	-73.12	2.13	12	0.22	-17.00	584.00	5630	20240327	-77.92	1073	20250311	15.84	1548	-19.70	20250107	1073	15.84	20250311	5560	-77.64	20240401	1073	15.84	20250311	0.00	Y	066790	500	325 억	662086	N	N	55942	N	N
81	20250401	090527	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1231	9	2	0.74	20207834	16453	1.72	1223	1240	1217	1588	856	1222	1228.22	2.07	-5349	-4428	1305	1263	1235	1193	1165	1249	1179	326	366	500	750	1	1	65152039	802	-72.41	2.11	12	0.03	-17.00	584.00	5630	20240327	-78.13	1073	20250311	14.73	1548	-20.48	20250107	1073	14.73	20250311	5560	-77.86	20240401	1073	14.73	20250311	0.00	Y	066790	500	325 억	659971	N	N	55942	N	N

35 KiB Raw Blame History

35 KiB

Raw Blame History