KissMeData/111710/price/prices-20250401.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

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

34 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	investmentCareful	shortOverheated
2	20250414	160741	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5150	10	2	0.19	9691345	1892	125.63	5140	5200	5040	6680	3600	5140	5122.28	0.23	-41	5200	5170	5110	5080	5020	5185	5095	41	1540	200	3590	10	1	20588000	1060	9.70	0.57	12	0.01	531.00	9049.00	5650	20240422	-8.85	4600	20240906	11.96	5470	-5.85	20250115	4750	8.42	20250407	5650	-8.85	20240422	4600	11.96	20240906	0.25	Y	111710	200	41 억	48152	N	N	N	N
3	20250414	150747	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5150	10	2	0.19	9284885	1813	120.39	5140	5200	5040	6680	3600	5140	5121.28	0.23	-41	5200	5170	5110	5080	5020	5185	5095	41	1540	200	3590	10	1	20588000	1060	9.70	0.57	12	0.01	531.00	9049.00	5650	20240422	-8.85	4600	20240906	11.96	5470	-5.85	20250115	4750	8.42	20250407	5650	-8.85	20240422	4600	11.96	20240906	0.25	Y	111710	200	41 억	48152	N	N	N	N
4	20250414	140745	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5070	-70	5	-1.36	7821735	1528	101.46	5140	5200	5040	6680	3600	5140	5118.94	0.23	57	5200	5170	5110	5080	5020	5185	5095	41	1540	200	3590	10	1	20588000	1044	9.55	0.56	12	0.01	531.00	9049.00	5650	20240422	-10.27	4600	20240906	10.22	5470	-7.31	20250115	4750	6.74	20250407	5650	-10.27	20240422	4600	10.22	20240906	0.25	Y	111710	200	41 억	48152	N	N	N	N
5	20250414	130744	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5150	10	2	0.19	6804115	1328	88.18	5140	5200	5040	6680	3600	5140	5123.58	0.23	1	5200	5170	5110	5080	5020	5185	5095	41	1540	200	3590	10	1	20588000	1060	9.70	0.57	12	0.01	531.00	9049.00	5650	20240422	-8.85	4600	20240906	11.96	5470	-5.85	20250115	4750	8.42	20250407	5650	-8.85	20240422	4600	11.96	20240906	0.25	Y	111710	200	41 억	48152	N	N	N	N
6	20250414	120747	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5140	0	3	0.00	6783515	1324	87.92	5140	5200	5040	6680	3600	5140	5123.50	0.23	5	5200	5170	5110	5080	5020	5185	5095	41	1540	200	3590	10	1	20588000	1058	9.68	0.57	12	0.01	531.00	9049.00	5650	20240422	-9.03	4600	20240906	11.74	5470	-6.03	20250115	4750	8.21	20250407	5650	-9.03	20240422	4600	11.74	20240906	0.25	Y	111710	200	41 억	48152	N	N	N	N
7	20250414	110742	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5160	20	2	0.39	6314615	1232	81.81	5140	5200	5040	6680	3600	5140	5125.50	0.23	-41	5200	5170	5110	5080	5020	5185	5095	41	1540	200	3590	10	1	20588000	1062	9.72	0.57	12	0.01	531.00	9049.00	5650	20240422	-8.67	4600	20240906	12.17	5470	-5.67	20250115	4750	8.63	20250407	5650	-8.67	20240422	4600	12.17	20240906	0.25	Y	111710	200	41 억	48152	N	N	N	N
8	20250414	100745	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5180	40	2	0.78	3637735	707	46.95	5140	5200	5140	6680	3600	5140	5145.31	0.23	-18	5200	5170	5110	5080	5020	5185	5095	41	1540	200	3590	10	1	20588000	1066	9.76	0.57	12	0.00	531.00	9049.00	5650	20240422	-8.32	4600	20240906	12.61	5470	-5.30	20250115	4750	9.05	20250407	5650	-8.32	20240422	4600	12.61	20240906	0.25	Y	111710	200	41 억	48152	N	N	N	N
9	20250414	090745	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5140	0	3	0.00	133640	26	1.73	5140	5140	5140	6680	3600	5140	5140.00	0.23	0	5200	5170	5110	5080	5020	5185	5095	41	1540	200	3590	10	1	20588000	1058	9.68	0.57	12	0.00	531.00	9049.00	5650	20240422	-9.03	4600	20240906	11.74	5470	-6.03	20250115	4750	8.21	20250407	5650	-9.03	20240422	4600	11.74	20240906	0.25	Y	111710	200	41 억	48152	N	N	N	N
10	20250411	160737	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5140	-10	5	-0.19	7680560	1506	22.00	5090	5140	5050	6690	3610	5150	5099.97	0.23	-104	5316	5232	5096	5012	4876	5275	5055	41	1540	200	3600	10	1	20588000	1058	9.68	0.57	12	0.01	531.00	9049.00	5650	20240422	-9.03	4600	20240906	11.74	5470	-6.03	20250115	4750	8.21	20250407	5650	-9.03	20240422	4600	11.74	20240906	0.25	Y	111710	200	41 억	48256	N	N	N	N
11	20250411	150743	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5130	-20	5	-0.39	5969040	1173	17.13	5090	5130	5050	6690	3610	5150	5088.70	0.23	-3	5316	5232	5096	5012	4876	5275	5055	41	1540	200	3600	10	1	20588000	1056	9.66	0.57	12	0.01	531.00	9049.00	5650	20240422	-9.20	4600	20240906	11.52	5470	-6.22	20250115	4750	8.00	20250407	5650	-9.20	20240422	4600	11.52	20240906	0.25	Y	111710	200	41 억	48256	N	N	N	N
12	20250411	140742	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5050	-100	5	-1.94	5733510	1127	16.46	5090	5130	5050	6690	3610	5150	5087.41	0.23	-2	5316	5232	5096	5012	4876	5275	5055	41	1540	200	3600	10	1	20588000	1040	9.51	0.56	12	0.01	531.00	9049.00	5650	20240422	-10.62	4600	20240906	9.78	5470	-7.68	20250115	4750	6.32	20250407	5650	-10.62	20240422	4600	9.78	20240906	0.25	Y	111710	200	41 억	48256	N	N	N	N
13	20250411	130744	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5100	-50	5	-0.97	4095340	805	11.76	5090	5130	5060	6690	3610	5150	5087.38	0.23	-2	5316	5232	5096	5012	4876	5275	5055	41	1540	200	3600	10	1	20588000	1050	9.60	0.56	12	0.00	531.00	9049.00	5650	20240422	-9.73	4600	20240906	10.87	5470	-6.76	20250115	4750	7.37	20250407	5650	-9.73	20240422	4600	10.87	20240906	0.25	Y	111710	200	41 억	48256	N	N	N	N
14	20250411	120745	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5060	-90	5	-1.75	3921940	771	11.26	5090	5130	5060	6690	3610	5150	5086.82	0.23	-2	5316	5232	5096	5012	4876	5275	5055	41	1540	200	3600	10	1	20588000	1042	9.53	0.56	12	0.00	531.00	9049.00	5650	20240422	-10.44	4600	20240906	10.00	5470	-7.50	20250115	4750	6.53	20250407	5650	-10.44	20240422	4600	10.00	20240906	0.25	Y	111710	200	41 억	48256	N	N	N	N
15	20250411	110744	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5070	-80	5	-1.55	3876350	762	11.13	5090	5130	5070	6690	3610	5150	5087.07	0.23	-2	5316	5232	5096	5012	4876	5275	5055	41	1540	200	3600	10	1	20588000	1044	9.55	0.56	12	0.00	531.00	9049.00	5650	20240422	-10.27	4600	20240906	10.22	5470	-7.31	20250115	4750	6.74	20250407	5650	-10.27	20240422	4600	10.22	20240906	0.25	Y	111710	200	41 억	48256	N	N	N	N
16	20250411	100745	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5130	-20	5	-0.39	3054400	600	8.76	5090	5130	5090	6690	3610	5150	5090.67	0.23	-2	5316	5232	5096	5012	4876	5275	5055	41	1540	200	3600	10	1	20588000	1056	9.66	0.57	12	0.00	531.00	9049.00	5650	20240422	-9.20	4600	20240906	11.52	5470	-6.22	20250115	4750	8.00	20250407	5650	-9.20	20240422	4600	11.52	20240906	0.25	Y	111710	200	41 억	48256	N	N	N	N
17	20250411	090748	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5150	0	3	0.00	0	0	0.00	0	0	0	6690	3610	5150	0.00	0.23	0	5316	5232	5096	5012	4876	5275	5055	41	1540	200	3600	10	1	20588000	1060	9.70	0.57	12	0.00	531.00	9049.00	5650	20240422	-8.85	4600	20240906	11.96	5470	-5.85	20250115	4750	8.42	20250407	5650	-8.85	20240422	4600	11.96	20240906	0.25	Y	111710	200	41 억	48256	N	N	N	N
18	20250410	160739	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5150	165	2	3.31	34544952	6847	38.56	5090	5180	4960	6480	3490	4985	5045.27	0.23	233	5471	5227	5006	4762	4541	5350	4885	41	1495	200	3480	10	1	20588000	1060	9.70	0.57	12	0.03	531.00	9049.00	5680	20240329	-9.33	4600	20240906	11.96	5470	-5.85	20250115	4750	8.42	20250407	5650	-8.85	20240422	4600	11.96	20240906	0.25	Y	111710	200	41 억	48022	N	N	N	N
19	20250410	150743	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5060	75	2	1.50	28548552	5669	31.93	5090	5180	4960	6480	3490	4985	5035.91	0.23	352	5471	5227	5006	4762	4541	5350	4885	41	1495	200	3480	10	1	20588000	1042	9.53	0.56	12	0.03	531.00	9049.00	5680	20240329	-10.92	4600	20240906	10.00	5470	-7.50	20250115	4750	6.53	20250407	5650	-10.44	20240422	4600	10.00	20240906	0.25	Y	111710	200	41 억	48022	N	N	N	N
20	20250410	140740	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5020	35	2	0.70	28416992	5643	31.78	5090	5180	4960	6480	3490	4985	5035.80	0.23	352	5471	5227	5006	4762	4541	5350	4885	41	1495	200	3480	10	1	20588000	1034	9.45	0.55	12	0.03	531.00	9049.00	5680	20240329	-11.62	4600	20240906	9.13	5470	-8.23	20250115	4750	5.68	20250407	5650	-11.15	20240422	4600	9.13	20240906	0.25	Y	111710	200	41 억	48022	N	N	N	N
21	20250410	130740	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5030	45	2	0.90	23852987	4729	26.63	5090	5180	4960	6480	3490	4985	5043.98	0.23	331	5471	5227	5006	4762	4541	5350	4885	41	1495	200	3480	10	1	20588000	1036	9.47	0.56	12	0.02	531.00	9049.00	5680	20240329	-11.44	4600	20240906	9.35	5470	-8.04	20250115	4750	5.89	20250407	5650	-10.97	20240422	4600	9.35	20240906	0.25	Y	111710	200	41 억	48022	N	N	N	N
22	20250410	120741	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5080	95	2	1.91	23807727	4720	26.58	5090	5180	4960	6480	3490	4985	5044.01	0.23	330	5471	5227	5006	4762	4541	5350	4885	41	1495	200	3480	10	1	20588000	1046	9.57	0.56	12	0.02	531.00	9049.00	5680	20240329	-10.56	4600	20240906	10.43	5470	-7.13	20250115	4750	6.95	20250407	5650	-10.09	20240422	4600	10.43	20240906	0.25	Y	111710	200	41 억	48022	N	N	N	N
23	20250410	110740	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5010	25	2	0.50	10136667	2026	11.41	5090	5090	4960	6480	3490	4985	5003.29	0.23	1004	5471	5227	5006	4762	4541	5350	4885	41	1495	200	3480	10	1	20588000	1031	9.44	0.55	12	0.01	531.00	9049.00	5680	20240329	-11.80	4600	20240906	8.91	5470	-8.41	20250115	4750	5.47	20250407	5650	-11.33	20240422	4600	8.91	20240906	0.25	Y	111710	200	41 억	48022	N	N	N	N
24	20250410	100741	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4995	10	2	0.20	9916282	1982	11.16	5090	5090	4960	6480	3490	4985	5003.17	0.23	1004	5471	5227	5006	4762	4541	5350	4885	41	1495	200	3480	5	1	20588000	1028	9.41	0.55	12	0.01	531.00	9049.00	5680	20240329	-12.06	4600	20240906	8.59	5470	-8.68	20250115	4750	5.16	20250407	5650	-11.59	20240422	4600	8.59	20240906	0.25	Y	111710	200	41 억	48022	N	N	N	N
25	20250410	090744	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5080	95	2	1.91	437720	88	0.50	5090	5090	4960	6480	3490	4985	4974.09	0.23	19	5471	5227	5006	4762	4541	5350	4885	41	1495	200	3480	10	1	20588000	1046	9.57	0.56	12	0.00	531.00	9049.00	5680	20240329	-10.56	4600	20240906	10.43	5470	-7.13	20250115	4750	6.95	20250407	5650	-10.09	20240422	4600	10.43	20240906	0.25	Y	111710	200	41 억	48022	N	N	N	N
26	20250409	160736	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4985	65	2	1.32	89830530	17757	179.11	4980	5250	4785	6390	3445	4920	5058.88	0.23	487	5240	5080	4940	4780	4640	5160	4860	41	1470	200	3440	5	1	20588000	1026	9.39	0.55	12	0.09	531.00	9049.00	5680	20240329	-12.24	4600	20240906	8.37	5470	-8.87	20250115	4750	4.95	20250407	5650	-11.77	20240422	4600	8.37	20240906	0.25	Y	111710	200	41 억	47721	N	N	N	N
27	20250409	150559	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5090	170	2	3.46	81529100	16096	162.36	4980	5250	4785	6390	3445	4920	5065.18	0.23	528	5240	5080	4940	4780	4640	5160	4860	41	1470	200	3440	10	1	20588000	1048	9.59	0.56	12	0.08	531.00	9049.00	5680	20240329	-10.39	4600	20240906	10.65	5470	-6.95	20250115	4750	7.16	20250407	5650	-9.91	20240422	4600	10.65	20240906	0.25	Y	111710	200	41 억	47721	N	N	N	N
28	20250409	140734	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5080	160	2	3.25	78927490	15585	157.20	4980	5250	4785	6390	3445	4920	5064.32	0.23	602	5240	5080	4940	4780	4640	5160	4860	41	1470	200	3440	10	1	20588000	1046	9.57	0.56	12	0.08	531.00	9049.00	5680	20240329	-10.56	4600	20240906	10.43	5470	-7.13	20250115	4750	6.95	20250407	5650	-10.09	20240422	4600	10.43	20240906	0.25	Y	111710	200	41 억	47721	N	N	N	N
29	20250409	130731	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5100	180	2	3.66	73258080	14470	145.96	4980	5250	4785	6390	3445	4920	5062.76	0.23	624	5240	5080	4940	4780	4640	5160	4860	41	1470	200	3440	10	1	20588000	1050	9.60	0.56	12	0.07	531.00	9049.00	5680	20240329	-10.21	4600	20240906	10.87	5470	-6.76	20250115	4750	7.37	20250407	5650	-9.73	20240422	4600	10.87	20240906	0.25	Y	111710	200	41 억	47721	N	N	N	N
30	20250409	120734	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5120	200	2	4.07	70499550	13931	140.52	4980	5250	4785	6390	3445	4920	5060.62	0.23	624	5240	5080	4940	4780	4640	5160	4860	41	1470	200	3440	10	1	20588000	1054	9.64	0.57	12	0.07	531.00	9049.00	5680	20240329	-9.86	4600	20240906	11.30	5470	-6.40	20250115	4750	7.79	20250407	5650	-9.38	20240422	4600	11.30	20240906	0.25	Y	111710	200	41 억	47721	N	N	N	N
31	20250409	110731	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4935	15	2	0.30	14003845	2869	28.94	4980	4980	4785	6390	3445	4920	4881.09	0.23	105	5240	5080	4940	4780	4640	5160	4860	41	1470	200	3440	5	1	20588000	1016	9.29	0.55	12	0.01	531.00	9049.00	5680	20240329	-13.12	4600	20240906	7.28	5470	-9.78	20250115	4750	3.89	20250407	5650	-12.65	20240422	4600	7.28	20240906	0.25	Y	111710	200	41 억	47721	N	N	N	N
32	20250409	100736	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4875	-45	5	-0.91	7450435	1531	15.44	4980	4980	4785	6390	3445	4920	4866.38	0.23	238	5240	5080	4940	4780	4640	5160	4860	41	1470	200	3440	5	1	20588000	1004	9.18	0.54	12	0.01	531.00	9049.00	5680	20240329	-14.17	4600	20240906	5.98	5470	-10.88	20250115	4750	2.63	20250407	5650	-13.72	20240422	4600	5.98	20240906	0.25	Y	111710	200	41 억	47721	N	N	N	N
33	20250409	090739	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4935	15	2	0.30	2509400	506	5.10	4980	4980	4850	6390	3445	4920	4959.29	0.23	-1	5240	5080	4940	4780	4640	5160	4860	41	1470	200	3440	5	1	20588000	1016	9.29	0.55	12	0.00	531.00	9049.00	5680	20240329	-13.12	4600	20240906	7.28	5470	-9.78	20250115	4750	3.89	20250407	5650	-12.65	20240422	4600	7.28	20240906	0.25	Y	111710	200	41 억	47721	N	N	N	N
34	20250408	160726	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4920	120	2	2.50	48922915	9914	114.35	4800	5100	4800	6240	3360	4800	4934.73	0.23	-25	5073	4936	4843	4706	4613	4890	4660	41	1440	200	3360	5	1	20588000	1013	9.27	0.54	12	0.05	531.00	9049.00	5680	20240327	-13.38	4600	20240906	6.96	5470	-10.05	20250115	4750	3.58	20250407	5650	-12.92	20240422	4600	6.96	20240906	0.25	Y	111710	200	41 억	47611	N	N	N	N
35	20250408	150732	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4820	20	2	0.42	47888660	9701	111.89	4800	5100	4800	6240	3360	4800	4936.47	0.23	-29	5073	4936	4843	4706	4613	4890	4660	41	1440	200	3360	5	1	20588000	992	9.08	0.53	12	0.05	531.00	9049.00	5680	20240327	-15.14	4600	20240906	4.78	5470	-11.88	20250115	4750	1.47	20250407	5650	-14.69	20240422	4600	4.78	20240906	0.25	Y	111710	200	41 억	47611	N	N	N	N
36	20250408	140729	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4925	125	2	2.60	46852355	9486	109.41	4800	5100	4800	6240	3360	4800	4939.11	0.23	-28	5073	4936	4843	4706	4613	4890	4660	41	1440	200	3360	5	1	20588000	1014	9.27	0.54	12	0.05	531.00	9049.00	5680	20240327	-13.29	4600	20240906	7.07	5470	-9.96	20250115	4750	3.68	20250407	5650	-12.83	20240422	4600	7.07	20240906	0.25	Y	111710	200	41 억	47611	N	N	N	N
37	20250408	130727	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4850	50	2	1.04	41936125	8486	97.88	4800	5100	4800	6240	3360	4800	4941.80	0.23	-28	5073	4936	4843	4706	4613	4890	4660	41	1440	200	3360	5	1	20588000	999	9.13	0.54	12	0.04	531.00	9049.00	5680	20240327	-14.61	4600	20240906	5.43	5470	-11.33	20250115	4750	2.11	20250407	5650	-14.16	20240422	4600	5.43	20240906	0.25	Y	111710	200	41 억	47611	N	N	N	N
38	20250408	120730	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4900	100	2	2.08	38762485	7833	90.35	4800	5100	4800	6240	3360	4800	4948.61	0.23	-55	5073	4936	4843	4706	4613	4890	4660	41	1440	200	3360	5	1	20588000	1009	9.23	0.54	12	0.04	531.00	9049.00	5680	20240327	-13.73	4600	20240906	6.52	5470	-10.42	20250115	4750	3.16	20250407	5650	-13.27	20240422	4600	6.52	20240906	0.25	Y	111710	200	41 억	47611	N	N	N	N
39	20250408	110729	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4870	70	2	1.46	36711910	7414	85.51	4800	5100	4800	6240	3360	4800	4951.70	0.23	-55	5073	4936	4843	4706	4613	4890	4660	41	1440	200	3360	5	1	20588000	1003	9.17	0.54	12	0.04	531.00	9049.00	5680	20240327	-14.26	4600	20240906	5.87	5470	-10.97	20250115	4750	2.53	20250407	5650	-13.81	20240422	4600	5.87	20240906	0.25	Y	111710	200	41 억	47611	N	N	N	N
40	20250408	100730	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4870	70	2	1.46	23558505	4695	54.15	4800	5100	4800	6240	3360	4800	5017.79	0.23	-135	5073	4936	4843	4706	4613	4890	4660	41	1440	200	3360	5	1	20588000	1003	9.17	0.54	12	0.02	531.00	9049.00	5680	20240327	-14.26	4600	20240906	5.87	5470	-10.97	20250115	4750	2.53	20250407	5650	-13.81	20240422	4600	5.87	20240906	0.25	Y	111710	200	41 억	47611	N	N	N	N
41	20250408	090732	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5070	270	2	5.62	7647535	1522	17.55	4800	5100	4800	6240	3360	4800	5024.66	0.23	-135	5073	4936	4843	4706	4613	4890	4660	41	1440	200	3360	10	1	20588000	1044	9.55	0.56	12	0.01	531.00	9049.00	5680	20240327	-10.74	4600	20240906	10.22	5470	-7.31	20250115	4750	6.74	20250407	5650	-10.27	20240422	4600	10.22	20240906	0.25	Y	111710	200	41 억	47611	N	N	N	N
42	20250407	160721	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4800	-185	5	-3.71	41898035	8670	254.40	4980	4980	4750	6480	3490	4985	4832.53	0.20	114	5135	5060	4955	4880	4775	5097	4917	41	1495	200	3480	5	1	20588000	988	9.04	0.53	12	0.04	531.00	9049.00	5680	20240327	-15.49	4600	20240906	4.35	5470	-12.25	20250115	4750	1.05	20250407	5650	-15.04	20240422	4600	4.35	20240906	0.25	Y	111710	200	41 억	41902	N	N	N	N
43	20250407	150727	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4825	-160	5	-3.21	34667250	7168	210.33	4980	4980	4750	6480	3490	4985	4836.39	0.20	605	5135	5060	4955	4880	4775	5097	4917	41	1495	200	3480	5	1	20588000	993	9.09	0.53	12	0.03	531.00	9049.00	5680	20240327	-15.05	4600	20240906	4.89	5470	-11.79	20250115	4750	1.58	20250407	5650	-14.60	20240422	4600	4.89	20240906	0.25	Y	111710	200	41 억	41902	N	N	N	N
44	20250407	140724	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4940	-45	5	-0.90	27151055	5625	165.05	4980	4980	4750	6480	3490	4985	4826.85	0.20	114	5135	5060	4955	4880	4775	5097	4917	41	1495	200	3480	5	1	20588000	1017	9.30	0.55	12	0.03	531.00	9049.00	5680	20240327	-13.03	4600	20240906	7.39	5470	-9.69	20250115	4750	4.00	20250407	5650	-12.57	20240422	4600	7.39	20240906	0.25	Y	111710	200	41 억	41902	N	N	N	N
45	20250407	130723	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4940	-45	5	-0.90	26795375	5553	162.94	4980	4980	4750	6480	3490	4985	4825.39	0.20	114	5135	5060	4955	4880	4775	5097	4917	41	1495	200	3480	5	1	20588000	1017	9.30	0.55	12	0.03	531.00	9049.00	5680	20240327	-13.03	4600	20240906	7.39	5470	-9.69	20250115	4750	4.00	20250407	5650	-12.57	20240422	4600	7.39	20240906	0.25	Y	111710	200	41 억	41902	N	N	N	N
46	20250407	120723	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4870	-115	5	-2.31	26775615	5549	162.82	4980	4980	4750	6480	3490	4985	4825.30	0.20	114	5135	5060	4955	4880	4775	5097	4917	41	1495	200	3480	5	1	20588000	1003	9.17	0.54	12	0.03	531.00	9049.00	5680	20240327	-14.26	4600	20240906	5.87	5470	-10.97	20250115	4750	2.53	20250407	5650	-13.81	20240422	4600	5.87	20240906	0.25	Y	111710	200	41 억	41902	N	N	N	N
47	20250407	110724	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4950	-35	5	-0.70	25265215	5239	153.73	4980	4980	4750	6480	3490	4985	4822.53	0.20	114	5135	5060	4955	4880	4775	5097	4917	41	1495	200	3480	5	1	20588000	1019	9.32	0.55	12	0.03	531.00	9049.00	5680	20240327	-12.85	4600	20240906	7.61	5470	-9.51	20250115	4750	4.21	20250407	5650	-12.39	20240422	4600	7.61	20240906	0.25	Y	111710	200	41 억	41902	N	N	N	N
48	20250407	100724	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4930	-55	5	-1.10	20737185	4325	126.91	4980	4980	4750	6480	3490	4985	4794.72	0.20	206	5135	5060	4955	4880	4775	5097	4917	41	1495	200	3480	5	1	20588000	1015	9.28	0.54	12	0.02	531.00	9049.00	5680	20240327	-13.20	4600	20240906	7.17	5470	-9.87	20250115	4750	3.79	20250407	5650	-12.74	20240422	4600	7.17	20240906	0.25	Y	111710	200	41 억	41902	N	N	N	N
49	20250407	090725	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4885	-100	5	-2.01	19730	4	0.12	4980	4980	4885	6480	3490	4985	4932.50	0.20	2	5135	5060	4955	4880	4775	5097	4917	41	1495	200	3480	5	1	20588000	1006	9.20	0.54	12	0.00	531.00	9049.00	5680	20240327	-14.00	4600	20240906	6.20	5470	-10.69	20250115	4800	1.77	20250401	5650	-13.54	20240422	4600	6.20	20240906	0.25	Y	111710	200	41 억	41902	N	N	N	N
50	20250404	160721	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4985	65	2	1.32	16700495	3407	423.23	4870	5030	4850	6390	3445	4920	4901.82	0.20	-206	5133	5026	4973	4866	4813	5000	4840	41	1470	200	3440	5	1	20588000	1026	9.39	0.55	12	0.02	531.00	9049.00	5680	20240327	-12.24	4600	20240906	8.37	5470	-8.87	20250115	4800	3.85	20250401	5650	-11.77	20240422	4600	8.37	20240906	0.25	Y	111710	200	41 억	41926	N	N	N	N
51	20250404	150728	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5000	80	2	1.63	16685615	3404	422.86	4870	5030	4850	6390	3445	4920	4901.77	0.20	-206	5133	5026	4973	4866	4813	5000	4840	41	1470	200	3440	10	1	20588000	1029	9.42	0.55	12	0.02	531.00	9049.00	5680	20240327	-11.97	4600	20240906	8.70	5470	-8.59	20250115	4800	4.17	20250401	5650	-11.50	20240422	4600	8.70	20240906	0.25	Y	111710	200	41 억	41926	N	N	N	N
52	20250404	140730	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5000	80	2	1.63	13118815	2680	332.92	4870	5030	4850	6390	3445	4920	4895.08	0.20	-206	5133	5026	4973	4866	4813	5000	4840	41	1470	200	3440	10	1	20588000	1029	9.42	0.55	12	0.01	531.00	9049.00	5680	20240327	-11.97	4600	20240906	8.70	5470	-8.59	20250115	4800	4.17	20250401	5650	-11.50	20240422	4600	8.70	20240906	0.25	Y	111710	200	41 억	41926	N	N	N	N
53	20250404	130729	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4850	-70	5	-1.42	11927625	2440	303.11	4870	5030	4850	6390	3445	4920	4888.37	0.20	-206	5133	5026	4973	4866	4813	5000	4840	41	1470	200	3440	5	1	20588000	999	9.13	0.54	12	0.01	531.00	9049.00	5680	20240327	-14.61	4600	20240906	5.43	5470	-11.33	20250115	4800	1.04	20250401	5650	-14.16	20240422	4600	5.43	20240906	0.25	Y	111710	200	41 억	41926	N	N	N	N
54	20250404	120723	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4920	0	3	0.00	9494480	1939	240.87	4870	5030	4850	6390	3445	4920	4896.59	0.20	-206	5133	5026	4973	4866	4813	5000	4840	41	1470	200	3440	5	1	20588000	1013	9.27	0.54	12	0.01	531.00	9049.00	5680	20240327	-13.38	4600	20240906	6.96	5470	-10.05	20250115	4800	2.50	20250401	5650	-12.92	20240422	4600	6.96	20240906	0.25	Y	111710	200	41 억	41926	N	N	N	N
55	20250404	110726	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4995	75	2	1.52	9206785	1881	233.66	4870	5030	4850	6390	3445	4920	4894.62	0.20	-201	5133	5026	4973	4866	4813	5000	4840	41	1470	200	3440	5	1	20588000	1028	9.41	0.55	12	0.01	531.00	9049.00	5680	20240327	-12.06	4600	20240906	8.59	5470	-8.68	20250115	4800	4.06	20250401	5650	-11.59	20240422	4600	8.59	20240906	0.25	Y	111710	200	41 억	41926	N	N	N	N
56	20250404	100726	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4905	-15	5	-0.30	4529420	932	115.78	4870	4910	4850	6390	3445	4920	4859.89	0.20	75	5133	5026	4973	4866	4813	5000	4840	41	1470	200	3440	5	1	20588000	1010	9.24	0.54	12	0.00	531.00	9049.00	5680	20240327	-13.64	4600	20240906	6.63	5470	-10.33	20250115	4800	2.19	20250401	5650	-13.19	20240422	4600	6.63	20240906	0.25	Y	111710	200	41 억	41926	N	N	N	N
57	20250404	090729	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4910	-10	5	-0.20	565320	116	14.41	4870	4910	4870	6390	3445	4920	4873.45	0.20	95	5133	5026	4973	4866	4813	5000	4840	41	1470	200	3440	5	1	20588000	1011	9.25	0.54	12	0.00	531.00	9049.00	5680	20240327	-13.56	4600	20240906	6.74	5470	-10.24	20250115	4800	2.29	20250401	5650	-13.10	20240422	4600	6.74	20240906	0.25	Y	111710	200	41 억	41926	N	N	N	N
58	20250403	160715	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4920	-100	5	-1.99	4011635	805	84.47	4980	5080	4920	6520	3520	5020	4983.40	0.20	104	5183	5101	5008	4926	4833	5142	4967	41	1500	200	3510	5	1	20588000	1013	9.27	0.54	12	0.00	531.00	9049.00	5680	20240322	-13.38	4600	20240906	6.96	5470	-10.05	20250115	4800	2.50	20250401	5650	-12.92	20240422	4600	6.96	20240906	0.25	Y	111710	200	41 억	41981	N	N	N	N
59	20250403	150721	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4935	-85	5	-1.69	3755795	753	79.01	4980	5080	4920	6520	3520	5020	4987.78	0.20	77	5183	5101	5008	4926	4833	5142	4967	41	1500	200	3510	5	1	20588000	1016	9.29	0.55	12	0.00	531.00	9049.00	5680	20240322	-13.12	4600	20240906	7.28	5470	-9.78	20250115	4800	2.81	20250401	5650	-12.65	20240422	4600	7.28	20240906	0.25	Y	111710	200	41 억	41981	N	N	N	N
60	20250403	140720	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5010	-10	5	-0.20	2662205	531	55.72	4980	5080	4935	6520	3520	5020	5013.57	0.20	-55	5183	5101	5008	4926	4833	5142	4967	41	1500	200	3510	10	1	20588000	1031	9.44	0.55	12	0.00	531.00	9049.00	5680	20240322	-11.80	4600	20240906	8.91	5470	-8.41	20250115	4800	4.38	20250401	5650	-11.33	20240422	4600	8.91	20240906	0.25	Y	111710	200	41 억	41981	N	N	N	N
61	20250403	130720	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5010	-10	5	-0.20	2558320	510	53.52	4980	5080	4935	6520	3520	5020	5016.31	0.20	-55	5183	5101	5008	4926	4833	5142	4967	41	1500	200	3510	10	1	20588000	1031	9.44	0.55	12	0.00	531.00	9049.00	5680	20240322	-11.80	4600	20240906	8.91	5470	-8.41	20250115	4800	4.38	20250401	5650	-11.33	20240422	4600	8.91	20240906	0.25	Y	111710	200	41 억	41981	N	N	N	N
62	20250403	120718	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5010	-10	5	-0.20	2558320	510	53.52	4980	5080	4935	6520	3520	5020	5016.31	0.20	-55	5183	5101	5008	4926	4833	5142	4967	41	1500	200	3510	10	1	20588000	1031	9.44	0.55	12	0.00	531.00	9049.00	5680	20240322	-11.80	4600	20240906	8.91	5470	-8.41	20250115	4800	4.38	20250401	5650	-11.33	20240422	4600	8.91	20240906	0.25	Y	111710	200	41 억	41981	N	N	N	N
63	20250403	110720	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5020	0	3	0.00	2409430	480	50.37	4980	5080	4980	6520	3520	5020	5019.65	0.20	-55	5183	5101	5008	4926	4833	5142	4967	41	1500	200	3510	10	1	20588000	1034	9.45	0.55	12	0.00	531.00	9049.00	5680	20240322	-11.62	4600	20240906	9.13	5470	-8.23	20250115	4800	4.58	20250401	5650	-11.15	20240422	4600	9.13	20240906	0.25	Y	111710	200	41 억	41981	N	N	N	N
64	20250403	100721	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5080	60	2	1.20	2123250	423	44.39	4980	5080	4980	6520	3520	5020	5019.50	0.20	-54	5183	5101	5008	4926	4833	5142	4967	41	1500	200	3510	10	1	20588000	1046	9.57	0.56	12	0.00	531.00	9049.00	5680	20240322	-10.56	4600	20240906	10.43	5470	-7.13	20250115	4800	5.83	20250401	5650	-10.09	20240422	4600	10.43	20240906	0.25	Y	111710	200	41 억	41981	N	N	N	N
65	20250403	090722	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5010	-10	5	-0.20	14970	3	0.31	4980	5010	4980	6520	3520	5020	4990.00	0.20	2	5183	5101	5008	4926	4833	5142	4967	41	1500	200	3510	10	1	20588000	1031	9.44	0.55	12	0.00	531.00	9049.00	5680	20240322	-11.80	4600	20240906	8.91	5470	-8.41	20250115	4800	4.38	20250401	5650	-11.33	20240422	4600	8.91	20240906	0.25	Y	111710	200	41 억	41981	N	N	N	N
66	20250402	160704	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5020	40	2	0.80	4798305	953	20.12	4980	5090	4915	6470	3490	4980	5034.95	0.20	-2	5126	5052	4926	4852	4726	5090	4890	41	1490	200	3480	10	1	20588000	1034	9.45	0.55	12	0.00	531.00	9049.00	5680	20240322	-11.62	4600	20240906	9.13	5470	-8.23	20250115	4800	4.58	20250401	5650	-11.15	20240422	4600	9.13	20240906	0.25	Y	111710	200	41 억	41983	N	N	N	N
67	20250402	150705	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5080	100	2	2.01	4622105	918	19.38	4980	5090	4915	6470	3490	4980	5034.97	0.20	-2	5126	5052	4926	4852	4726	5090	4890	41	1490	200	3480	10	1	20588000	1046	9.57	0.56	12	0.00	531.00	9049.00	5680	20240322	-10.56	4600	20240906	10.43	5470	-7.13	20250115	4800	5.83	20250401	5650	-10.09	20240422	4600	10.43	20240906	0.25	Y	111710	200	41 억	41983	N	N	N	N
68	20250402	140706	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4990	10	2	0.20	4601785	914	19.29	4980	5090	4915	6470	3490	4980	5034.78	0.20	-2	5126	5052	4926	4852	4726	5090	4890	41	1490	200	3480	5	1	20588000	1027	9.40	0.55	12	0.00	531.00	9049.00	5680	20240322	-12.15	4600	20240906	8.48	5470	-8.78	20250115	4800	3.96	20250401	5650	-11.68	20240422	4600	8.48	20240906	0.25	Y	111710	200	41 억	41983	N	N	N	N
69	20250402	130709	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4980	0	3	0.00	341280	69	1.46	4980	4980	4915	6470	3490	4980	4946.09	0.20	5	5126	5052	4926	4852	4726	5090	4890	41	1490	200	3480	5	1	20588000	1025	9.38	0.55	12	0.00	531.00	9049.00	5680	20240322	-12.32	4600	20240906	8.26	5470	-8.96	20250115	4800	3.75	20250401	5650	-11.86	20240422	4600	8.26	20240906	0.25	Y	111710	200	41 억	41983	N	N	N	N
70	20250402	120707	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4980	0	3	0.00	341280	69	1.46	4980	4980	4915	6470	3490	4980	4946.09	0.20	5	5126	5052	4926	4852	4726	5090	4890	41	1490	200	3480	5	1	20588000	1025	9.38	0.55	12	0.00	531.00	9049.00	5680	20240322	-12.32	4600	20240906	8.26	5470	-8.96	20250115	4800	3.75	20250401	5650	-11.86	20240422	4600	8.26	20240906	0.25	Y	111710	200	41 억	41983	N	N	N	N
71	20250402	110706	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4980	0	3	0.00	336300	68	1.44	4980	4980	4915	6470	3490	4980	4945.59	0.20	5	5126	5052	4926	4852	4726	5090	4890	41	1490	200	3480	5	1	20588000	1025	9.38	0.55	12	0.00	531.00	9049.00	5680	20240322	-12.32	4600	20240906	8.26	5470	-8.96	20250115	4800	3.75	20250401	5650	-11.86	20240422	4600	8.26	20240906	0.25	Y	111710	200	41 억	41983	N	N	N	N
72	20250402	100704	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4980	0	3	0.00	336300	68	1.44	4980	4980	4915	6470	3490	4980	4945.59	0.20	5	5126	5052	4926	4852	4726	5090	4890	41	1490	200	3480	5	1	20588000	1025	9.38	0.55	12	0.00	531.00	9049.00	5680	20240322	-12.32	4600	20240906	8.26	5470	-8.96	20250115	4800	3.75	20250401	5650	-11.86	20240422	4600	8.26	20240906	0.25	Y	111710	200	41 억	41983	N	N	N	N
73	20250402	090712	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4980	0	3	0.00	129480	26	0.55	4980	4980	4980	6470	3490	4980	4980.00	0.20	0	5126	5052	4926	4852	4726	5090	4890	41	1490	200	3480	5	1	20588000	1025	9.38	0.55	12	0.00	531.00	9049.00	5680	20240322	-12.32	4600	20240906	8.26	5470	-8.96	20250115	4800	3.75	20250401	5650	-11.86	20240422	4600	8.26	20240906	0.25	Y	111710	200	41 억	41983	N	N	N	N
74	20250401	160712	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4980	130	2	2.68	23218875	4737	280.96	4800	5000	4800	6300	3395	4850	4901.60	0.20	-16	5196	5022	4936	4762	4676	4980	4720	41	1450	200	3390	5	1	20588000	1025	9.38	0.55	12	0.02	531.00	9049.00	5680	20240322	-12.32	4600	20240906	8.26	5470	-8.96	20250115	4800	3.75	20250401	5650	-11.86	20240422	4600	8.26	20240906	0.25	Y	111710	200	41 억	41861	N	N	N	N
75	20250401	150710	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4980	130	2	2.68	22417600	4576	271.41	4800	5000	4800	6300	3395	4850	4898.95	0.20	-5	5196	5022	4936	4762	4676	4980	4720	41	1450	200	3390	5	1	20588000	1025	9.38	0.55	12	0.02	531.00	9049.00	5680	20240322	-12.32	4600	20240906	8.26	5470	-8.96	20250115	4800	3.75	20250401	5650	-11.86	20240422	4600	8.26	20240906	0.25	Y	111710	200	41 억	41861	N	N	N	N
76	20250401	140710	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4980	130	2	2.68	22417600	4576	271.41	4800	5000	4800	6300	3395	4850	4898.95	0.20	-5	5196	5022	4936	4762	4676	4980	4720	41	1450	200	3390	5	1	20588000	1025	9.38	0.55	12	0.02	531.00	9049.00	5680	20240322	-12.32	4600	20240906	8.26	5470	-8.96	20250115	4800	3.75	20250401	5650	-11.86	20240422	4600	8.26	20240906	0.25	Y	111710	200	41 억	41861	N	N	N	N
77	20250401	130711	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5000	150	2	3.09	22285375	4549	269.81	4800	5000	4800	6300	3395	4850	4898.96	0.20	-16	5196	5022	4936	4762	4676	4980	4720	41	1450	200	3390	10	1	20588000	1029	9.42	0.55	12	0.02	531.00	9049.00	5680	20240322	-11.97	4600	20240906	8.70	5470	-8.59	20250115	4800	4.17	20250401	5650	-11.50	20240422	4600	8.70	20240906	0.25	Y	111710	200	41 억	41861	N	N	N	N
78	20250401	120711	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4960	110	2	2.27	10001795	2048	121.47	4800	4970	4800	6300	3395	4850	4883.69	0.20	31	5196	5022	4936	4762	4676	4980	4720	41	1450	200	3390	5	1	20588000	1021	9.34	0.55	12	0.01	531.00	9049.00	5680	20240322	-12.68	4600	20240906	7.83	5470	-9.32	20250115	4800	3.33	20250401	5650	-12.21	20240422	4600	7.83	20240906	0.25	Y	111710	200	41 억	41861	N	N	N	N
79	20250401	110658	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4825	-25	5	-0.52	4586350	938	55.63	4800	4970	4800	6300	3395	4850	4889.50	0.20	31	5196	5022	4936	4762	4676	4980	4720	41	1450	200	3390	5	1	20588000	993	9.09	0.53	12	0.00	531.00	9049.00	5680	20240322	-15.05	4600	20240906	4.89	5470	-11.79	20250115	4800	0.52	20250401	5650	-14.60	20240422	4600	4.89	20240906	0.25	Y	111710	200	41 억	41861	N	N	N	N
80	20250401	100700	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4880	30	2	0.62	4121890	842	49.94	4800	4970	4800	6300	3395	4850	4895.36	0.20	6	5196	5022	4936	4762	4676	4980	4720	41	1450	200	3390	5	1	20588000	1005	9.19	0.54	12	0.00	531.00	9049.00	5680	20240322	-14.08	4600	20240906	6.09	5470	-10.79	20250115	4800	1.67	20250401	5650	-13.63	20240422	4600	6.09	20240906	0.25	Y	111710	200	41 억	41861	N	N	N	N
81	20250401	090702	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4965	115	2	2.37	525980	106	6.29	4800	4970	4800	6300	3395	4850	4962.08	0.20	-8	5196	5022	4936	4762	4676	4980	4720	41	1450	200	3390	5	1	20588000	1022	9.35	0.55	12	0.00	531.00	9049.00	5680	20240322	-12.59	4600	20240906	7.93	5470	-9.23	20250115	4800	3.44	20250401	5650	-12.12	20240422	4600	7.93	20240906	0.25	Y	111710	200	41 억	41861	N	N	N	N

34 KiB Raw Blame History

34 KiB

Raw Blame History