KissMeData/182360/price/prices-20250401.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

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

37 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	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	160842	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	16500	480	2	3.00	1858972870	115290	69.00	16040	16500	15810	20800	11220	16020	16124.32	4.50	19598	16833	16426	15673	15266	14513	16630	15470	75	4780	500	11530	10	1	15002490	2475	14.55	1.45	12	0.77	1134.00	11404.00	19330	20250328	-14.64	10940	20240805	50.82	19330	-14.64	20250328	13370	23.41	20250203	19330	-14.64	20250328	10940	50.82	20240805	5.39	Y	182360	500	75 억	674957	N	N	12252	N	N
3	20250414	150850	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	16420	400	2	2.50	1691078520	105096	62.90	16040	16460	15810	20800	11220	16020	16090.80	4.50	21449	16833	16426	15673	15266	14513	16630	15470	75	4780	500	11530	10	1	15002490	2463	14.48	1.44	12	0.70	1134.00	11404.00	19330	20250328	-15.05	10940	20240805	50.09	19330	-15.05	20250328	13370	22.81	20250203	19330	-15.05	20250328	10940	50.09	20240805	5.39	Y	182360	500	75 억	674957	N	N	16068	N	N
4	20250414	140849	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	16170	150	2	0.94	1215132690	75911	45.43	16040	16340	15810	20800	11220	16020	16007.33	4.50	12965	16833	16426	15673	15266	14513	16630	15470	75	4780	500	11530	10	1	15002490	2426	14.26	1.42	12	0.51	1134.00	11404.00	19330	20250328	-16.35	10940	20240805	47.81	19330	-16.35	20250328	13370	20.94	20250203	19330	-16.35	20250328	10940	47.81	20240805	5.39	Y	182360	500	75 억	674957	N	N	16068	N	N
5	20250414	130847	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	16140	120	2	0.75	1060089370	66308	39.68	16040	16340	15810	20800	11220	16020	15987.35	4.50	9214	16833	16426	15673	15266	14513	16630	15470	75	4780	500	11530	10	1	15002490	2421	14.23	1.42	12	0.44	1134.00	11404.00	19330	20250328	-16.50	10940	20240805	47.53	19330	-16.50	20250328	13370	20.72	20250203	19330	-16.50	20250328	10940	47.53	20240805	5.39	Y	182360	500	75 억	674957	N	N	16068	N	N
6	20250414	120849	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	16060	40	2	0.25	899293680	56327	33.71	16040	16340	15810	20800	11220	16020	15965.59	4.50	7481	16833	16426	15673	15266	14513	16630	15470	75	4780	500	11530	10	1	15002490	2409	14.16	1.41	12	0.38	1134.00	11404.00	19330	20250328	-16.92	10940	20240805	46.80	19330	-16.92	20250328	13370	20.12	20250203	19330	-16.92	20250328	10940	46.80	20240805	5.39	Y	182360	500	75 억	674957	N	N	16068	N	N
7	20250414	110845	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15950	-70	5	-0.44	758612390	47534	28.45	16040	16340	15810	20800	11220	16020	15959.36	4.50	7680	16833	16426	15673	15266	14513	16630	15470	75	4780	500	11530	10	1	15002490	2393	14.07	1.40	12	0.32	1134.00	11404.00	19330	20250328	-17.49	10940	20240805	45.80	19330	-17.49	20250328	13370	19.30	20250203	19330	-17.49	20250328	10940	45.80	20240805	5.39	Y	182360	500	75 억	674957	N	N	16068	N	N
8	20250414	100847	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	16010	-10	5	-0.06	597968700	37481	22.43	16040	16340	15810	20800	11220	16020	15953.91	4.50	6953	16833	16426	15673	15266	14513	16630	15470	75	4780	500	11530	10	1	15002490	2402	14.12	1.40	12	0.25	1134.00	11404.00	19330	20250328	-17.18	10940	20240805	46.34	19330	-17.18	20250328	13370	19.75	20250203	19330	-17.18	20250328	10940	46.34	20240805	5.39	Y	182360	500	75 억	674957	N	N	16068	N	N
9	20250414	090848	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15950	-70	5	-0.44	174424170	10834	6.48	16040	16340	15930	20800	11220	16020	16099.71	4.50	-4905	16833	16426	15673	15266	14513	16630	15470	75	4780	500	11530	10	1	15002490	2393	14.07	1.40	12	0.07	1134.00	11404.00	19330	20250328	-17.49	10940	20240805	45.80	19330	-17.49	20250328	13370	19.30	20250203	19330	-17.49	20250328	10940	45.80	20240805	5.39	Y	182360	500	75 억	674957	N	N	16068	N	N
10	20250411	160838	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	16020	850	2	5.60	2621925730	167088	78.62	14920	16080	14920	19720	10620	15170	15691.89	4.32	27170	15830	15500	15230	14900	14630	15365	14765	75	4550	500	10920	10	1	15002490	2403	14.13	1.40	12	1.11	1134.00	11404.00	19330	20250328	-17.12	10940	20240805	46.44	19330	-17.12	20250328	13370	19.82	20250203	19330	-17.12	20250328	10940	46.44	20240805	5.07	Y	182360	500	75 억	647439	N	N	16068	N	N
11	20250411	150846	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15920	750	2	4.94	2425520210	154819	72.84	14920	16000	14920	19720	10620	15170	15666.81	4.32	25286	15830	15500	15230	14900	14630	15365	14765	75	4550	500	10920	10	1	15002490	2388	14.04	1.40	12	1.03	1134.00	11404.00	19330	20250328	-17.64	10940	20240805	45.52	19330	-17.64	20250328	13370	19.07	20250203	19330	-17.64	20250328	10940	45.52	20240805	5.07	Y	182360	500	75 억	647439	N	N	7826	N	N
12	20250411	140845	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15970	800	2	5.27	2291364960	146396	68.88	14920	16000	14920	19720	10620	15170	15651.83	4.32	23952	15830	15500	15230	14900	14630	15365	14765	75	4550	500	10920	10	1	15002490	2396	14.08	1.40	12	0.98	1134.00	11404.00	19330	20250328	-17.38	10940	20240805	45.98	19330	-17.38	20250328	13370	19.45	20250203	19330	-17.38	20250328	10940	45.98	20240805	5.07	Y	182360	500	75 억	647439	N	N	7826	N	N
13	20250411	130847	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15770	600	2	3.96	1882535270	120710	56.80	14920	15860	14920	19720	10620	15170	15595.52	4.32	19847	15830	15500	15230	14900	14630	15365	14765	75	4550	500	10920	10	1	15002490	2366	13.91	1.38	12	0.80	1134.00	11404.00	19330	20250328	-18.42	10940	20240805	44.15	19330	-18.42	20250328	13370	17.95	20250203	19330	-18.42	20250328	10940	44.15	20240805	5.07	Y	182360	500	75 억	647439	N	N	7826	N	N
14	20250411	120847	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15700	530	2	3.49	1569061830	100891	47.47	14920	15800	14920	19720	10620	15170	15552.05	4.32	9137	15830	15500	15230	14900	14630	15365	14765	75	4550	500	10920	10	1	15002490	2355	13.84	1.38	12	0.67	1134.00	11404.00	19330	20250328	-18.78	10940	20240805	43.51	19330	-18.78	20250328	13370	17.43	20250203	19330	-18.78	20250328	10940	43.51	20240805	5.07	Y	182360	500	75 억	647439	N	N	7826	N	N
15	20250411	110847	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15660	490	2	3.23	1434739940	92348	43.45	14920	15800	14920	19720	10620	15170	15536.23	4.32	5808	15830	15500	15230	14900	14630	15365	14765	75	4550	500	10920	10	1	15002490	2349	13.81	1.37	12	0.62	1134.00	11404.00	19330	20250328	-18.99	10940	20240805	43.14	19330	-18.99	20250328	13370	17.13	20250203	19330	-18.99	20250328	10940	43.14	20240805	5.07	Y	182360	500	75 억	647439	N	N	7826	N	N
16	20250411	100849	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15670	500	2	3.30	1230952530	79319	37.32	14920	15800	14920	19720	10620	15170	15519.01	4.32	9332	15830	15500	15230	14900	14630	15365	14765	75	4550	500	10920	10	1	15002490	2351	13.82	1.37	12	0.53	1134.00	11404.00	19330	20250328	-18.93	10940	20240805	43.24	19330	-18.93	20250328	13370	17.20	20250203	19330	-18.93	20250328	10940	43.24	20240805	5.07	Y	182360	500	75 억	647439	N	N	7826	N	N
17	20250411	090851	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15340	170	2	1.12	158053090	10464	4.92	14920	15350	14920	19720	10620	15170	15104.46	4.32	5157	15830	15500	15230	14900	14630	15365	14765	75	4550	500	10920	10	1	15002490	2301	13.53	1.35	12	0.07	1134.00	11404.00	19330	20250328	-20.64	10940	20240805	40.22	19330	-20.64	20250328	13370	14.73	20250203	19330	-20.64	20250328	10940	40.22	20240805	5.07	Y	182360	500	75 억	647439	N	N	7826	N	N
18	20250410	160841	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15170	410	2	2.78	3218580135	212533	69.55	15560	15560	14960	19180	10340	14760	15143.89	3.92	49664	16326	15542	15046	14262	13766	15295	14015	75	4420	500	10620	10	1	15002490	2276	13.38	1.33	12	1.42	1134.00	11404.00	19330	20250328	-21.52	10940	20240805	38.67	19330	-21.52	20250328	13370	13.46	20250203	19330	-21.52	20250328	10940	38.67	20240805	5.07	Y	182360	500	75 억	588424	N	N	7826	N	N
19	20250410	150846	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15190	430	2	2.91	3149309625	207970	68.06	15560	15560	14960	19180	10340	14760	15143.10	3.92	49077	16326	15542	15046	14262	13766	15295	14015	75	4420	500	10620	10	1	15002490	2279	13.40	1.33	12	1.39	1134.00	11404.00	19330	20250328	-21.42	10940	20240805	38.85	19330	-21.42	20250328	13370	13.61	20250203	19330	-21.42	20250328	10940	38.85	20240805	5.07	Y	182360	500	75 억	588424	N	N	2076	N	N
20	20250410	140842	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15180	420	2	2.85	2742508240	181227	59.31	15560	15560	14960	19180	10340	14760	15133.00	3.92	39841	16326	15542	15046	14262	13766	15295	14015	75	4420	500	10620	10	1	15002490	2277	13.39	1.33	12	1.21	1134.00	11404.00	19330	20250328	-21.47	10940	20240805	38.76	19330	-21.47	20250328	13370	13.54	20250203	19330	-21.47	20250328	10940	38.76	20240805	5.07	Y	182360	500	75 억	588424	N	N	2076	N	N
21	20250410	130842	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15020	260	2	1.76	2468791560	163071	53.36	15560	15560	14960	19180	10340	14760	15139.37	3.92	31973	16326	15542	15046	14262	13766	15295	14015	75	4420	500	10620	10	1	15002490	2253	13.25	1.32	12	1.09	1134.00	11404.00	19330	20250328	-22.30	10940	20240805	37.29	19330	-22.30	20250328	13370	12.34	20250203	19330	-22.30	20250328	10940	37.29	20240805	5.07	Y	182360	500	75 억	588424	N	N	2076	N	N
22	20250410	120843	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15260	500	2	3.39	1868012390	123224	40.32	15560	15560	14960	19180	10340	14760	15159.49	3.92	14065	16326	15542	15046	14262	13766	15295	14015	75	4420	500	10620	10	1	15002490	2289	13.46	1.34	12	0.82	1134.00	11404.00	19330	20250328	-21.06	10940	20240805	39.49	19330	-21.06	20250328	13370	14.14	20250203	19330	-21.06	20250328	10940	39.49	20240805	5.07	Y	182360	500	75 억	588424	N	N	2076	N	N
23	20250410	110842	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15130	370	2	2.51	1309709880	86369	28.26	15560	15560	14960	19180	10340	14760	15164.12	3.92	-8680	16326	15542	15046	14262	13766	15295	14015	75	4420	500	10620	10	1	15002490	2270	13.34	1.33	12	0.58	1134.00	11404.00	19330	20250328	-21.73	10940	20240805	38.30	19330	-21.73	20250328	13370	13.16	20250203	19330	-21.73	20250328	10940	38.30	20240805	5.07	Y	182360	500	75 억	588424	N	N	2076	N	N
24	20250410	100843	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15070	310	2	2.10	867712495	57004	18.65	15560	15560	15040	19180	10340	14760	15221.96	3.92	-13369	16326	15542	15046	14262	13766	15295	14015	75	4420	500	10620	10	1	15002490	2261	13.29	1.32	12	0.38	1134.00	11404.00	19330	20250328	-22.04	10940	20240805	37.75	19330	-22.04	20250328	13370	12.72	20250203	19330	-22.04	20250328	10940	37.75	20240805	5.07	Y	182360	500	75 억	588424	N	N	2076	N	N
25	20250410	090845	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15340	580	2	3.93	218333780	14249	4.66	15560	15560	15230	19180	10340	14760	15322.74	3.92	-5083	16326	15542	15046	14262	13766	15295	14015	75	4420	500	10620	10	1	15002490	2301	13.53	1.35	12	0.09	1134.00	11404.00	19330	20250328	-20.64	10940	20240805	40.22	19330	-20.64	20250328	13370	14.73	20250203	19330	-20.64	20250328	10940	40.22	20240805	5.07	Y	182360	500	75 억	588424	N	N	2076	N	N
26	20250409	160837	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	14760	-1230	5	-7.69	4581123120	305579	190.62	15810	15830	14550	20750	11200	15990	14991.62	3.70	25628	17116	16552	16086	15522	15056	16320	15290	75	4760	500	11510	10	1	15002490	2214	13.02	1.29	12	2.04	1134.00	11404.00	19330	20250328	-23.64	10940	20240805	34.92	19330	-23.64	20250328	13370	10.40	20250203	19330	-23.64	20250328	10940	34.92	20240805	5.14	Y	182360	500	75 억	554662	N	N	2076	N	N
27	20250409	150643	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	14760	-1230	5	-7.69	4381392720	292039	182.17	15810	15830	14550	20750	11200	15990	15002.77	3.70	29190	17116	16552	16086	15522	15056	16320	15290	75	4760	500	11510	10	1	15002490	2214	13.02	1.29	12	1.95	1134.00	11404.00	19330	20250328	-23.64	10940	20240805	34.92	19330	-23.64	20250328	13370	10.40	20250203	19330	-23.64	20250328	10940	34.92	20240805	5.14	Y	182360	500	75 억	554662	N	N	12361	N	N
28	20250409	140836	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	14700	-1290	5	-8.07	3436341140	227540	141.94	15810	15830	14660	20750	11200	15990	15102.14	3.70	16083	17116	16552	16086	15522	15056	16320	15290	75	4760	500	11510	10	1	15002490	2205	12.96	1.29	12	1.52	1134.00	11404.00	19330	20250328	-23.95	10940	20240805	34.37	19330	-23.95	20250328	13370	9.95	20250203	19330	-23.95	20250328	10940	34.37	20240805	5.14	Y	182360	500	75 억	554662	N	N	12361	N	N
29	20250409	130831	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	14810	-1180	5	-7.38	2910694475	191919	119.72	15810	15830	14800	20750	11200	15990	15166.27	3.70	20941	17116	16552	16086	15522	15056	16320	15290	75	4760	500	11510	10	1	15002490	2222	13.06	1.30	12	1.28	1134.00	11404.00	19330	20250328	-23.38	10940	20240805	35.37	19330	-23.38	20250328	13370	10.77	20250203	19330	-23.38	20250328	10940	35.37	20240805	5.14	Y	182360	500	75 억	554662	N	N	12361	N	N
30	20250409	120835	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15050	-940	5	-5.88	2516916605	165550	103.27	15810	15830	14960	20750	11200	15990	15203.36	3.70	26913	17116	16552	16086	15522	15056	16320	15290	75	4760	500	11510	10	1	15002490	2258	13.27	1.32	12	1.10	1134.00	11404.00	19330	20250328	-22.14	10940	20240805	37.57	19330	-22.14	20250328	13370	12.57	20250203	19330	-22.14	20250328	10940	37.57	20240805	5.14	Y	182360	500	75 억	554662	N	N	12361	N	N
31	20250409	110831	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15070	-920	5	-5.75	2300238575	151189	94.31	15810	15830	14960	20750	11200	15990	15214.32	3.70	26844	17116	16552	16086	15522	15056	16320	15290	75	4760	500	11510	10	1	15002490	2261	13.29	1.32	12	1.01	1134.00	11404.00	19330	20250328	-22.04	10940	20240805	37.75	19330	-22.04	20250328	13370	12.72	20250203	19330	-22.04	20250328	10940	37.75	20240805	5.14	Y	182360	500	75 억	554662	N	N	12361	N	N
32	20250409	100837	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15110	-880	5	-5.50	1659058260	108610	67.75	15810	15830	15060	20750	11200	15990	15275.37	3.70	17746	17116	16552	16086	15522	15056	16320	15290	75	4760	500	11510	10	1	15002490	2267	13.32	1.32	12	0.72	1134.00	11404.00	19330	20250328	-21.83	10940	20240805	38.12	19330	-21.83	20250328	13370	13.01	20250203	19330	-21.83	20250328	10940	38.12	20240805	5.14	Y	182360	500	75 억	554662	N	N	12361	N	N
33	20250409	090840	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15710	-280	5	-1.75	73706735	4674	2.92	15810	15830	15610	20750	11200	15990	15769.52	3.70	-1284	17116	16552	16086	15522	15056	16320	15290	75	4760	500	11510	10	1	15002490	2357	13.85	1.38	12	0.03	1134.00	11404.00	19330	20250328	-18.73	10940	20240805	43.60	19330	-18.73	20250328	13370	17.50	20250203	19330	-18.73	20250328	10940	43.60	20240805	5.14	Y	182360	500	75 억	554662	N	N	12361	N	N
34	20250408	160826	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15990	-200	5	-1.24	2573550005	160310	60.17	16520	16650	15620	21000	11340	16190	16053.68	3.82	-17076	17536	16862	16416	15742	15296	16640	15520	75	4810	500	11650	10	1	15002490	2399	14.10	1.40	12	1.07	1134.00	11404.00	19330	20250328	-17.28	10940	20240805	46.16	19330	-17.28	20250328	13370	19.60	20250203	19330	-17.28	20250328	10940	46.16	20240805	5.25	Y	182360	500	75 억	573245	N	N	12361	N	N
35	20250408	150833	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	16070	-120	5	-0.74	2457338385	153040	57.45	16520	16650	15620	21000	11340	16190	16056.81	3.82	-15326	17536	16862	16416	15742	15296	16640	15520	75	4810	500	11650	10	1	15002490	2411	14.17	1.41	12	1.02	1134.00	11404.00	19330	20250328	-16.86	10940	20240805	46.89	19330	-16.86	20250328	13370	20.19	20250203	19330	-16.86	20250328	10940	46.89	20240805	5.25	Y	182360	500	75 억	573245	N	N	17001	N	N
36	20250408	140829	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15800	-390	5	-2.41	2245543480	139748	52.46	16520	16650	15620	21000	11340	16190	16068.49	3.82	-19087	17536	16862	16416	15742	15296	16640	15520	75	4810	500	11650	10	1	15002490	2370	13.93	1.39	12	0.93	1134.00	11404.00	19330	20250328	-18.26	10940	20240805	44.42	19330	-18.26	20250328	13370	18.18	20250203	19330	-18.26	20250328	10940	44.42	20240805	5.25	Y	182360	500	75 억	573245	N	N	17001	N	N
37	20250408	130826	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15840	-350	5	-2.16	1777399410	110037	41.30	16520	16650	15820	21000	11340	16190	16152.73	3.82	-12739	17536	16862	16416	15742	15296	16640	15520	75	4810	500	11650	10	1	15002490	2376	13.97	1.39	12	0.73	1134.00	11404.00	19330	20250328	-18.05	10940	20240805	44.79	19330	-18.05	20250328	13370	18.47	20250203	19330	-18.05	20250328	10940	44.79	20240805	5.25	Y	182360	500	75 억	573245	N	N	17001	N	N
38	20250408	120831	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15950	-240	5	-1.48	1527889410	94343	35.41	16520	16650	15830	21000	11340	16190	16195.05	3.82	-9456	17536	16862	16416	15742	15296	16640	15520	75	4810	500	11650	10	1	15002490	2393	14.07	1.40	12	0.63	1134.00	11404.00	19330	20250328	-17.49	10940	20240805	45.80	19330	-17.49	20250328	13370	19.30	20250203	19330	-17.49	20250328	10940	45.80	20240805	5.25	Y	182360	500	75 억	573245	N	N	17001	N	N
39	20250408	110829	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	16020	-170	5	-1.05	1113400610	68393	25.67	16520	16650	15830	21000	11340	16190	16279.50	3.82	-11181	17536	16862	16416	15742	15296	16640	15520	75	4810	500	11650	10	1	15002490	2403	14.13	1.40	12	0.46	1134.00	11404.00	19330	20250328	-17.12	10940	20240805	46.44	19330	-17.12	20250328	13370	19.82	20250203	19330	-17.12	20250328	10940	46.44	20240805	5.25	Y	182360	500	75 억	573245	N	N	17001	N	N
40	20250408	100830	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	16160	-30	5	-0.19	821654990	50340	18.90	16520	16650	15830	21000	11340	16190	16322.20	3.82	-10868	17536	16862	16416	15742	15296	16640	15520	75	4810	500	11650	10	1	15002490	2424	14.25	1.42	12	0.34	1134.00	11404.00	19330	20250328	-16.40	10940	20240805	47.71	19330	-16.40	20250328	13370	20.87	20250203	19330	-16.40	20250328	10940	47.71	20240805	5.25	Y	182360	500	75 억	573245	N	N	17001	N	N
41	20250408	090832	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	16490	300	2	1.85	313554600	19145	7.19	16520	16650	15830	21000	11340	16190	16378.24	3.82	81	17536	16862	16416	15742	15296	16640	15520	75	4810	500	11650	10	1	15002490	2474	14.54	1.45	12	0.13	1134.00	11404.00	19330	20250328	-14.69	10940	20240805	50.73	19330	-14.69	20250328	13370	23.34	20250203	19330	-14.69	20250328	10940	50.73	20240805	5.25	Y	182360	500	75 억	573245	N	N	17001	N	N
42	20250407	160821	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	16190	-1480	5	-8.38	4413655830	266409	49.86	16960	17090	15970	22950	12370	17670	16567.23	4.02	-43065	18823	18246	17413	16836	16003	18535	17125	75	5280	500	12720	10	1	15002490	2429	14.28	1.42	12	1.78	1134.00	11404.00	19330	20250328	-16.24	10940	20240805	47.99	19330	-16.24	20250328	13370	21.09	20250203	19330	-16.24	20250328	10940	47.99	20240805	5.35	Y	182360	500	75 억	603487	N	N	17001	N	N
43	20250407	150826	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	16140	-1530	5	-8.66	4230968900	255088	47.74	16960	17090	15970	22950	12370	17670	16586.31	4.02	-36642	18823	18246	17413	16836	16003	18535	17125	75	5280	500	12720	10	1	15002490	2421	14.23	1.42	12	1.70	1134.00	11404.00	19330	20250328	-16.50	10940	20240805	47.53	19330	-16.50	20250328	13370	20.72	20250203	19330	-16.50	20250328	10940	47.53	20240805	5.35	Y	182360	500	75 억	603487	N	N	8228	N	N
44	20250407	140823	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	16150	-1520	5	-8.60	3623023420	217284	40.66	16960	17090	16120	22950	12370	17670	16674.14	4.02	-34379	18823	18246	17413	16836	16003	18535	17125	75	5280	500	12720	10	1	15002490	2423	14.24	1.42	12	1.45	1134.00	11404.00	19330	20250328	-16.45	10940	20240805	47.62	19330	-16.45	20250328	13370	20.79	20250203	19330	-16.45	20250328	10940	47.62	20240805	5.35	Y	182360	500	75 억	603487	N	N	8228	N	N
45	20250407	130822	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	16560	-1110	5	-6.28	2875931105	171652	32.12	16960	17090	16250	22950	12370	17670	16754.43	4.02	-27009	18823	18246	17413	16836	16003	18535	17125	75	5280	500	12720	10	1	15002490	2484	14.60	1.45	12	1.14	1134.00	11404.00	19330	20250328	-14.33	10940	20240805	51.37	19330	-14.33	20250328	13370	23.86	20250203	19330	-14.33	20250328	10940	51.37	20240805	5.35	Y	182360	500	75 억	603487	N	N	8228	N	N
46	20250407	120821	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	16780	-890	5	-5.04	2565641495	153027	28.64	16960	17090	16250	22950	12370	17670	16765.94	4.02	-18138	18823	18246	17413	16836	16003	18535	17125	75	5280	500	12720	10	1	15002490	2517	14.80	1.47	12	1.02	1134.00	11404.00	19330	20250328	-13.19	10940	20240805	53.38	19330	-13.19	20250328	13370	25.50	20250203	19330	-13.19	20250328	10940	53.38	20240805	5.35	Y	182360	500	75 억	603487	N	N	8228	N	N
47	20250407	110823	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	16820	-850	5	-4.81	2389337165	142524	26.67	16960	17090	16250	22950	12370	17670	16764.45	4.02	-12117	18823	18246	17413	16836	16003	18535	17125	75	5280	500	12720	10	1	15002490	2523	14.83	1.47	12	0.95	1134.00	11404.00	19330	20250328	-12.98	10940	20240805	53.75	19330	-12.98	20250328	13370	25.80	20250203	19330	-12.98	20250328	10940	53.75	20240805	5.35	Y	182360	500	75 억	603487	N	N	8228	N	N
48	20250407	100823	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	16540	-1130	5	-6.40	2019378220	120239	22.50	16960	17090	16470	22950	12370	17670	16794.70	4.02	-8297	18823	18246	17413	16836	16003	18535	17125	75	5280	500	12720	10	1	15002490	2481	14.59	1.45	12	0.80	1134.00	11404.00	19330	20250328	-14.43	10940	20240805	51.19	19330	-14.43	20250328	13370	23.71	20250203	19330	-14.43	20250328	10940	51.19	20240805	5.35	Y	182360	500	75 억	603487	N	N	8228	N	N
49	20250407	090824	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	16830	-840	5	-4.75	769087120	45497	8.51	16960	17090	16760	22950	12370	17670	16904.13	4.02	5492	18823	18246	17413	16836	16003	18535	17125	75	5280	500	12720	10	1	15002490	2525	14.84	1.48	12	0.30	1134.00	11404.00	19330	20250328	-12.93	10940	20240805	53.84	19330	-12.93	20250328	13370	25.88	20250203	19330	-12.93	20250328	10940	53.84	20240805	5.35	Y	182360	500	75 억	603487	N	N	8228	N	N
50	20250404	160820	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	17670	1070	2	6.45	9328386465	534362	240.34	16680	17990	16580	21550	11620	16600	17456.97	3.94	8188	17900	17250	16730	16080	15560	17575	16405	75	4950	500	11950	10	1	15002490	2651	15.58	1.55	12	3.56	1134.00	11404.00	19330	20250328	-8.59	10940	20240805	61.52	19330	-8.59	20250328	13370	32.16	20250203	19330	-8.59	20250328	10940	61.52	20240805	5.08	Y	182360	500	75 억	590360	N	N	8228	N	N
51	20250404	150828	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	17640	1040	2	6.27	9063422345	519352	233.59	16680	17990	16580	21550	11620	16600	17451.41	3.94	7004	17900	17250	16730	16080	15560	17575	16405	75	4950	500	11950	10	1	15002490	2646	15.56	1.55	12	3.46	1134.00	11404.00	19330	20250328	-8.74	10940	20240805	61.24	19330	-8.74	20250328	13370	31.94	20250203	19330	-8.74	20250328	10940	61.24	20240805	5.08	Y	182360	500	75 억	590360	N	N	2391	N	N
52	20250404	140831	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	17550	950	2	5.72	8509574575	487852	219.42	16680	17990	16580	21550	11620	16600	17442.94	3.94	3279	17900	17250	16730	16080	15560	17575	16405	75	4950	500	11950	10	1	15002490	2633	15.48	1.54	12	3.25	1134.00	11404.00	19330	20250328	-9.21	10940	20240805	60.42	19330	-9.21	20250328	13370	31.26	20250203	19330	-9.21	20250328	10940	60.42	20240805	5.08	Y	182360	500	75 억	590360	N	N	2391	N	N
53	20250404	130828	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	17630	1030	2	6.20	7909404085	453626	204.03	16680	17990	16580	21550	11620	16600	17435.96	3.94	8709	17900	17250	16730	16080	15560	17575	16405	75	4950	500	11950	10	1	15002490	2645	15.55	1.55	12	3.02	1134.00	11404.00	19330	20250328	-8.79	10940	20240805	61.15	19330	-8.79	20250328	13370	31.86	20250203	19330	-8.79	20250328	10940	61.15	20240805	5.08	Y	182360	500	75 억	590360	N	N	2391	N	N
54	20250404	120823	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	17770	1170	2	7.05	7164291405	411454	185.06	16680	17990	16580	21550	11620	16600	17412.13	3.94	13518	17900	17250	16730	16080	15560	17575	16405	75	4950	500	11950	10	1	15002490	2666	15.67	1.56	12	2.74	1134.00	11404.00	19330	20250328	-8.07	10940	20240805	62.43	19330	-8.07	20250328	13370	32.91	20250203	19330	-8.07	20250328	10940	62.43	20240805	5.08	Y	182360	500	75 억	590360	N	N	2391	N	N
55	20250404	110826	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	17000	400	2	2.41	1726109015	101305	45.56	16680	17290	16580	21550	11620	16600	17038.73	3.94	-14773	17900	17250	16730	16080	15560	17575	16405	75	4950	500	11950	10	1	15002490	2550	14.99	1.49	12	0.68	1134.00	11404.00	19330	20250328	-12.05	10940	20240805	55.39	19330	-12.05	20250328	13370	27.15	20250203	19330	-12.05	20250328	10940	55.39	20240805	5.08	Y	182360	500	75 억	590360	N	N	2391	N	N
56	20250404	100826	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	16990	390	2	2.35	1343655145	78631	35.37	16680	17290	16580	21550	11620	16600	17088.11	3.94	-14434	17900	17250	16730	16080	15560	17575	16405	75	4950	500	11950	10	1	15002490	2549	14.98	1.49	12	0.52	1134.00	11404.00	19330	20250328	-12.11	10940	20240805	55.30	19330	-12.11	20250328	13370	27.08	20250203	19330	-12.11	20250328	10940	55.30	20240805	5.08	Y	182360	500	75 억	590360	N	N	2391	N	N
57	20250404	090830	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	17100	500	2	3.01	262015140	15577	7.01	16680	17110	16580	21550	11620	16600	16820.64	3.94	-2232	17900	17250	16730	16080	15560	17575	16405	75	4950	500	11950	10	1	15002490	2565	15.08	1.50	12	0.10	1134.00	11404.00	19330	20250328	-11.54	10940	20240805	56.31	19330	-11.54	20250328	13370	27.90	20250203	19330	-11.54	20250328	10940	56.31	20240805	5.08	Y	182360	500	75 억	590360	N	N	2391	N	N
58	20250403	160813	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	16600	40	2	0.24	3763334435	222334	112.63	16320	17380	16210	21500	11600	16560	16926.59	3.60	48563	17893	17226	16813	16146	15733	17020	15940	75	4940	500	11920	10	1	15002490	2490	14.64	1.46	12	1.48	1134.00	11404.00	19330	20250328	-14.12	10940	20240805	51.74	19330	-14.12	20250328	13370	24.16	20250203	19330	-14.12	20250328	10940	51.74	20240805	5.07	Y	182360	500	75 억	540008	N	N	2391	N	N
59	20250403	150820	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	16560	0	3	0.00	3537966595	208729	105.73	16320	17380	16210	21500	11600	16560	16950.05	3.60	43317	17893	17226	16813	16146	15733	17020	15940	75	4940	500	11920	10	1	15002490	2484	14.60	1.45	12	1.39	1134.00	11404.00	19330	20250328	-14.33	10940	20240805	51.37	19330	-14.33	20250328	13370	23.86	20250203	19330	-14.33	20250328	10940	51.37	20240805	5.07	Y	182360	500	75 억	540008	N	N	952	N	N
60	20250403	140819	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	16850	290	2	1.75	2871167380	168864	85.54	16320	17380	16210	21500	11600	16560	17002.84	3.60	18333	17893	17226	16813	16146	15733	17020	15940	75	4940	500	11920	10	1	15002490	2528	14.86	1.48	12	1.13	1134.00	11404.00	19330	20250328	-12.83	10940	20240805	54.02	19330	-12.83	20250328	13370	26.03	20250203	19330	-12.83	20250328	10940	54.02	20240805	5.07	Y	182360	500	75 억	540008	N	N	952	N	N
61	20250403	130818	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	17140	580	2	3.50	2287746810	134354	68.06	16320	17380	16210	21500	11600	16560	17027.75	3.60	13607	17893	17226	16813	16146	15733	17020	15940	75	4940	500	11920	10	1	15002490	2571	15.11	1.50	12	0.90	1134.00	11404.00	19330	20250328	-11.33	10940	20240805	56.67	19330	-11.33	20250328	13370	28.20	20250203	19330	-11.33	20250328	10940	56.67	20240805	5.07	Y	182360	500	75 억	540008	N	N	952	N	N
62	20250403	120816	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	17070	510	2	3.08	2115743300	124302	62.97	16320	17380	16210	21500	11600	16560	17020.99	3.60	9285	17893	17226	16813	16146	15733	17020	15940	75	4940	500	11920	10	1	15002490	2561	15.05	1.50	12	0.83	1134.00	11404.00	19330	20250328	-11.69	10940	20240805	56.03	19330	-11.69	20250328	13370	27.67	20250203	19330	-11.69	20250328	10940	56.03	20240805	5.07	Y	182360	500	75 억	540008	N	N	952	N	N
63	20250403	110819	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	17090	530	2	3.20	1983615750	116559	59.04	16320	17380	16210	21500	11600	16560	17018.13	3.60	9257	17893	17226	16813	16146	15733	17020	15940	75	4940	500	11920	10	1	15002490	2564	15.07	1.50	12	0.78	1134.00	11404.00	19330	20250328	-11.59	10940	20240805	56.22	19330	-11.59	20250328	13370	27.82	20250203	19330	-11.59	20250328	10940	56.22	20240805	5.07	Y	182360	500	75 억	540008	N	N	952	N	N
64	20250403	100819	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	17070	510	2	3.08	1430114920	84423	42.77	16320	17350	16210	21500	11600	16560	16939.87	3.60	-429	17893	17226	16813	16146	15733	17020	15940	75	4940	500	11920	10	1	15002490	2561	15.05	1.50	12	0.56	1134.00	11404.00	19330	20250328	-11.69	10940	20240805	56.03	19330	-11.69	20250328	13370	27.67	20250203	19330	-11.69	20250328	10940	56.03	20240805	5.07	Y	182360	500	75 억	540008	N	N	952	N	N
65	20250403	090822	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	16660	100	2	0.60	292993870	17778	9.01	16320	16790	16210	21500	11600	16560	16480.70	3.60	1279	17893	17226	16813	16146	15733	17020	15940	75	4940	500	11920	10	1	15002490	2499	14.69	1.46	12	0.12	1134.00	11404.00	19330	20250328	-13.81	10940	20240805	52.29	19330	-13.81	20250328	13370	24.61	20250203	19330	-13.81	20250328	10940	52.29	20240805	5.07	Y	182360	500	75 억	540008	N	N	952	N	N
66	20250402	160801	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	16560	-740	5	-4.28	3327136525	197410	62.75	17300	17480	16400	22450	12110	17300	16854.08	3.62	-2691	18440	17870	17300	16730	16160	18155	17015	75	5150	500	12450	10	1	15002490	2484	14.60	1.45	12	1.32	1134.00	11404.00	19330	20250328	-14.33	10940	20240805	51.37	19330	-14.33	20250328	13370	23.86	20250203	19330	-14.33	20250328	10940	51.37	20240805	4.90	Y	182360	500	75 억	542883	N	N	952	N	N
67	20250402	150801	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	16550	-750	5	-4.34	3211577635	190433	60.53	17300	17480	16400	22450	12110	17300	16864.61	3.62	-305	18440	17870	17300	16730	16160	18155	17015	75	5150	500	12450	10	1	15002490	2483	14.59	1.45	12	1.27	1134.00	11404.00	19330	20250328	-14.38	10940	20240805	51.28	19330	-14.38	20250328	13370	23.78	20250203	19330	-14.38	20250328	10940	51.28	20240805	4.90	Y	182360	500	75 억	542883	N	N	4886	N	N
68	20250402	140803	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	16680	-620	5	-3.58	2752343315	162717	51.72	17300	17480	16670	22450	12110	17300	16914.91	3.62	10096	18440	17870	17300	16730	16160	18155	17015	75	5150	500	12450	10	1	15002490	2502	14.71	1.46	12	1.08	1134.00	11404.00	19330	20250328	-13.71	10940	20240805	52.47	19330	-13.71	20250328	13370	24.76	20250203	19330	-13.71	20250328	10940	52.47	20240805	4.90	Y	182360	500	75 억	542883	N	N	4886	N	N
69	20250402	130806	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	16930	-370	5	-2.14	2349832785	138694	44.09	17300	17480	16740	22450	12110	17300	16942.57	3.62	14305	18440	17870	17300	16730	16160	18155	17015	75	5150	500	12450	10	1	15002490	2540	14.93	1.48	12	0.92	1134.00	11404.00	19330	20250328	-12.42	10940	20240805	54.75	19330	-12.42	20250328	13370	26.63	20250203	19330	-12.42	20250328	10940	54.75	20240805	4.90	Y	182360	500	75 억	542883	N	N	4886	N	N
70	20250402	120805	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	16860	-440	5	-2.54	1932200645	113844	36.19	17300	17480	16790	22450	12110	17300	16972.35	3.62	12645	18440	17870	17300	16730	16160	18155	17015	75	5150	500	12450	10	1	15002490	2529	14.87	1.48	12	0.76	1134.00	11404.00	19330	20250328	-12.78	10940	20240805	54.11	19330	-12.78	20250328	13370	26.10	20250203	19330	-12.78	20250328	10940	54.11	20240805	4.90	Y	182360	500	75 억	542883	N	N	4886	N	N
71	20250402	110804	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	17060	-240	5	-1.39	1644376505	96842	30.78	17300	17480	16790	22450	12110	17300	16979.99	3.62	12687	18440	17870	17300	16730	16160	18155	17015	75	5150	500	12450	10	1	15002490	2559	15.04	1.50	12	0.65	1134.00	11404.00	19330	20250328	-11.74	10940	20240805	55.94	19330	-11.74	20250328	13370	27.60	20250203	19330	-11.74	20250328	10940	55.94	20240805	4.90	Y	182360	500	75 억	542883	N	N	4886	N	N
72	20250402	100802	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	17000	-300	5	-1.73	1159451550	68357	21.73	17300	17480	16790	22450	12110	17300	16961.71	3.62	2480	18440	17870	17300	16730	16160	18155	17015	75	5150	500	12450	10	1	15002490	2550	14.99	1.49	12	0.46	1134.00	11404.00	19330	20250328	-12.05	10940	20240805	55.39	19330	-12.05	20250328	13370	27.15	20250203	19330	-12.05	20250328	10940	55.39	20240805	4.90	Y	182360	500	75 억	542883	N	N	4886	N	N
73	20250402	090810	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	17110	-190	5	-1.10	202959180	11797	3.75	17300	17480	17090	22450	12110	17300	17204.30	3.62	-4547	18440	17870	17300	16730	16160	18155	17015	75	5150	500	12450	10	1	15002490	2567	15.09	1.50	12	0.08	1134.00	11404.00	19330	20250328	-11.48	10940	20240805	56.40	19330	-11.48	20250328	13370	27.97	20250203	19330	-11.48	20250328	10940	56.40	20240805	4.90	Y	182360	500	75 억	542883	N	N	4886	N	N
74	20250401	160809	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	17300	250	2	1.47	5440656680	314588	83.63	17250	17870	16730	22150	11940	17050	17295.48	3.79	-28800	18863	17956	17433	16526	16003	17695	16265	75	5100	500	12270	10	1	15002490	2595	15.26	1.52	12	2.10	1134.00	11404.00	19330	20250328	-10.50	10940	20240805	58.14	19330	-10.50	20250328	13370	29.39	20250203	19330	-10.50	20250328	10940	58.14	20240805	5.46	Y	182360	500	75 억	568191	N	N	4886	N	N
75	20250401	150808	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	17270	220	2	1.29	5266132590	304491	80.95	17250	17870	16730	22150	11940	17050	17295.85	3.79	-28253	18863	17956	17433	16526	16003	17695	16265	75	5100	500	12270	10	1	15002490	2591	15.23	1.51	12	2.03	1134.00	11404.00	19330	20250328	-10.66	10940	20240805	57.86	19330	-10.66	20250328	13370	29.17	20250203	19330	-10.66	20250328	10940	57.86	20240805	5.46	Y	182360	500	75 억	568191	N	N	9703	N	N
76	20250401	140808	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	17360	310	2	1.82	4894838150	283031	75.24	17250	17870	16730	22150	11940	17050	17295.40	3.79	-21791	18863	17956	17433	16526	16003	17695	16265	75	5100	500	12270	10	1	15002490	2604	15.31	1.52	12	1.89	1134.00	11404.00	19330	20250328	-10.19	10940	20240805	58.68	19330	-10.19	20250328	13370	29.84	20250203	19330	-10.19	20250328	10940	58.68	20240805	5.46	Y	182360	500	75 억	568191	N	N	9703	N	N
77	20250401	130809	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	17020	-30	5	-0.18	4548838600	262995	69.92	17250	17870	16730	22150	11940	17050	17297.43	3.79	-18341	18863	17956	17433	16526	16003	17695	16265	75	5100	500	12270	10	1	15002490	2553	15.01	1.49	12	1.75	1134.00	11404.00	19330	20250328	-11.95	10940	20240805	55.58	19330	-11.95	20250328	13370	27.30	20250203	19330	-11.95	20250328	10940	55.58	20240805	5.46	Y	182360	500	75 억	568191	N	N	9703	N	N
78	20250401	120810	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	17260	210	2	1.23	4137889110	239067	63.56	17250	17870	16730	22150	11940	17050	17309.81	3.79	-14705	18863	17956	17433	16526	16003	17695	16265	75	5100	500	12270	10	1	15002490	2589	15.22	1.51	12	1.59	1134.00	11404.00	19330	20250328	-10.71	10940	20240805	57.77	19330	-10.71	20250328	13370	29.09	20250203	19330	-10.71	20250328	10940	57.77	20240805	5.46	Y	182360	500	75 억	568191	N	N	9703	N	N
79	20250401	110756	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	17690	640	2	3.75	3066281445	178151	47.36	17250	17700	16730	22150	11940	17050	17212.81	3.79	-4952	18863	17956	17433	16526	16003	17695	16265	75	5100	500	12270	10	1	15002490	2654	15.60	1.55	12	1.19	1134.00	11404.00	19330	20250328	-8.48	10940	20240805	61.70	19330	-8.48	20250328	13370	32.31	20250203	19330	-8.48	20250328	10940	61.70	20240805	5.46	Y	182360	500	75 억	568191	N	N	9703	N	N
80	20250401	100757	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	16780	-270	5	-1.58	1219957750	71685	19.06	17250	17300	16730	22150	11940	17050	17017.77	3.79	3460	18863	17956	17433	16526	16003	17695	16265	75	5100	500	12270	10	1	15002490	2517	14.80	1.47	12	0.48	1134.00	11404.00	19330	20250328	-13.19	10940	20240805	53.38	19330	-13.19	20250328	13370	25.50	20250203	19330	-13.19	20250328	10940	53.38	20240805	5.46	Y	182360	500	75 억	568191	N	N	9703	N	N
81	20250401	090758	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	17160	110	2	0.65	201957740	11748	3.12	17250	17300	17140	22150	11940	17050	17207.02	3.79	-3923	18863	17956	17433	16526	16003	17695	16265	75	5100	500	12270	10	1	15002490	2574	15.13	1.50	12	0.08	1134.00	11404.00	19330	20250328	-11.23	10940	20240805	56.86	19330	-11.23	20250328	13370	28.35	20250203	19330	-11.23	20250328	10940	56.86	20240805	5.46	Y	182360	500	75 억	568191	N	N	9703	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History