KissMeData/289220/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250414	161029	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5740	500	2	9.54	745314250	129191	234.02	5700	5940	5520	6810	3670	5240	5769.09	2.31	6427	5766	5502	5126	4862	4486	5635	4995	112	1570	500	3660	10	1	22312221	1281	-4.69	1.87	12	0.58	-1223.00	3077.00	10500	20240402	-45.33	4610	20250409	24.51	7150	-19.72	20250107	4610	24.51	20250409	10340	-44.49	20240514	4610	24.51	20250409	0.69	Y	289220	500	111 억	514818	N	N	2085	N	N
3	20250414	151038	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5720	480	2	9.16	724000530	125475	227.29	5700	5940	5520	6810	3670	5240	5770.08	2.31	5685	5766	5502	5126	4862	4486	5635	4995	112	1570	500	3660	10	1	22312221	1276	-4.68	1.86	12	0.56	-1223.00	3077.00	10500	20240402	-45.52	4610	20250409	24.08	7150	-20.00	20250107	4610	24.08	20250409	10340	-44.68	20240514	4610	24.08	20250409	0.69	Y	289220	500	111 억	514818	N	N	2475	N	N
4	20250414	141038	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5740	500	2	9.54	696626720	120687	218.62	5700	5940	5520	6810	3670	5240	5772.18	2.31	4016	5766	5502	5126	4862	4486	5635	4995	112	1570	500	3660	10	1	22312221	1281	-4.69	1.87	12	0.54	-1223.00	3077.00	10500	20240402	-45.33	4610	20250409	24.51	7150	-19.72	20250107	4610	24.51	20250409	10340	-44.49	20240514	4610	24.51	20250409	0.69	Y	289220	500	111 억	514818	N	N	2475	N	N
5	20250414	131035	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5750	510	2	9.73	680324760	117857	213.49	5700	5940	5520	6810	3670	5240	5772.46	2.31	5123	5766	5502	5126	4862	4486	5635	4995	112	1570	500	3660	10	1	22312221	1283	-4.70	1.87	12	0.53	-1223.00	3077.00	10500	20240402	-45.24	4610	20250409	24.73	7150	-19.58	20250107	4610	24.73	20250409	10340	-44.39	20240514	4610	24.73	20250409	0.69	Y	289220	500	111 억	514818	N	N	2475	N	N
6	20250414	121038	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5780	540	2	10.31	668502930	115806	209.78	5700	5940	5520	6810	3670	5240	5772.61	2.31	5871	5766	5502	5126	4862	4486	5635	4995	112	1570	500	3660	10	1	22312221	1290	-4.73	1.88	12	0.52	-1223.00	3077.00	10500	20240402	-44.95	4610	20250409	25.38	7150	-19.16	20250107	4610	25.38	20250409	10340	-44.10	20240514	4610	25.38	20250409	0.69	Y	289220	500	111 억	514818	N	N	2475	N	N
7	20250414	111032	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5750	510	2	9.73	640874180	110986	201.05	5700	5940	5520	6810	3670	5240	5774.37	2.31	5318	5766	5502	5126	4862	4486	5635	4995	112	1570	500	3660	10	1	22312221	1283	-4.70	1.87	12	0.50	-1223.00	3077.00	10500	20240402	-45.24	4610	20250409	24.73	7150	-19.58	20250107	4610	24.73	20250409	10340	-44.39	20240514	4610	24.73	20250409	0.69	Y	289220	500	111 억	514818	N	N	2475	N	N
8	20250414	101035	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5700	460	2	8.78	439067050	76342	138.29	5700	5930	5520	6810	3670	5240	5751.32	2.31	3509	5766	5502	5126	4862	4486	5635	4995	112	1570	500	3660	10	1	22312221	1272	-4.66	1.85	12	0.34	-1223.00	3077.00	10500	20240402	-45.71	4610	20250409	23.64	7150	-20.28	20250107	4610	23.64	20250409	10340	-44.87	20240514	4610	23.64	20250409	0.69	Y	289220	500	111 억	514818	N	N	2475	N	N
9	20250414	091036	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5620	380	2	7.25	136281480	24205	43.85	5700	5720	5520	6810	3670	5240	5630.30	2.31	-3628	5766	5502	5126	4862	4486	5635	4995	112	1570	500	3660	10	1	22312221	1254	-4.60	1.83	12	0.11	-1223.00	3077.00	10500	20240402	-46.48	4610	20250409	21.91	7150	-21.40	20250107	4610	21.91	20250409	10340	-45.65	20240514	4610	21.91	20250409	0.69	Y	289220	500	111 억	514818	N	N	2475	N	N
10	20250411	161024	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5240	420	2	8.71	284243150	55204	204.56	4750	5390	4750	6260	3375	4820	5148.96	2.26	11183	5180	5000	4910	4730	4640	4955	4685	112	1440	500	3370	10	1	22312221	1169	-4.28	1.70	12	0.25	-1223.00	3077.00	10500	20240402	-50.10	4610	20250409	13.67	7150	-26.71	20250107	4610	13.67	20250409	10340	-49.32	20240514	4610	13.67	20250409	0.69	Y	289220	500	111 억	503719	N	N	2475	N	N
11	20250411	151034	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5220	400	2	8.30	278881580	54181	200.77	4750	5390	4750	6260	3375	4820	5147.22	2.26	11225	5180	5000	4910	4730	4640	4955	4685	112	1440	500	3370	10	1	22312221	1165	-4.27	1.70	12	0.24	-1223.00	3077.00	10500	20240402	-50.29	4610	20250409	13.23	7150	-26.99	20250107	4610	13.23	20250409	10340	-49.52	20240514	4610	13.23	20250409	0.69	Y	289220	500	111 억	503719	N	N	831	N	N
12	20250411	141032	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5160	340	2	7.05	257748470	50117	185.71	4750	5390	4750	6260	3375	4820	5142.93	2.26	10683	5180	5000	4910	4730	4640	4955	4685	112	1440	500	3370	10	1	22312221	1151	-4.22	1.68	12	0.22	-1223.00	3077.00	10500	20240402	-50.86	4610	20250409	11.93	7150	-27.83	20250107	4610	11.93	20250409	10340	-50.10	20240514	4610	11.93	20250409	0.69	Y	289220	500	111 억	503719	N	N	831	N	N
13	20250411	131033	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5180	360	2	7.47	214699290	41774	154.79	4750	5390	4750	6260	3375	4820	5139.54	2.26	6622	5180	5000	4910	4730	4640	4955	4685	112	1440	500	3370	10	1	22312221	1156	-4.24	1.68	12	0.19	-1223.00	3077.00	10500	20240402	-50.67	4610	20250409	12.36	7150	-27.55	20250107	4610	12.36	20250409	10340	-49.90	20240514	4610	12.36	20250409	0.69	Y	289220	500	111 억	503719	N	N	831	N	N
14	20250411	121035	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5060	240	2	4.98	71750290	14332	53.11	4750	5080	4750	6260	3375	4820	5006.30	2.26	-457	5180	5000	4910	4730	4640	4955	4685	112	1440	500	3370	10	1	22312221	1129	-4.14	1.64	12	0.06	-1223.00	3077.00	10500	20240402	-51.81	4610	20250409	9.76	7150	-29.23	20250107	4610	9.76	20250409	10340	-51.06	20240514	4610	9.76	20250409	0.69	Y	289220	500	111 억	503719	N	N	831	N	N
15	20250411	111034	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5020	200	2	4.15	67171160	13422	49.74	4750	5080	4750	6260	3375	4820	5004.56	2.26	-1149	5180	5000	4910	4730	4640	4955	4685	112	1440	500	3370	10	1	22312221	1120	-4.10	1.63	12	0.06	-1223.00	3077.00	10500	20240402	-52.19	4610	20250409	8.89	7150	-29.79	20250107	4610	8.89	20250409	10340	-51.45	20240514	4610	8.89	20250409	0.69	Y	289220	500	111 억	503719	N	N	831	N	N
16	20250411	101037	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5070	250	2	5.19	61849730	12365	45.82	4750	5080	4750	6260	3375	4820	5002.00	2.26	-1734	5180	5000	4910	4730	4640	4955	4685	112	1440	500	3370	10	1	22312221	1131	-4.15	1.65	12	0.06	-1223.00	3077.00	10500	20240402	-51.71	4610	20250409	9.98	7150	-29.09	20250107	4610	9.98	20250409	10340	-50.97	20240514	4610	9.98	20250409	0.69	Y	289220	500	111 억	503719	N	N	831	N	N
17	20250411	091040	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4960	140	2	2.90	7971240	1641	6.08	4750	4965	4750	6260	3375	4820	4857.55	2.26	1186	5180	5000	4910	4730	4640	4955	4685	112	1440	500	3370	5	1	22312221	1107	-4.06	1.61	12	0.01	-1223.00	3077.00	10500	20240402	-52.76	4610	20250409	7.59	7150	-30.63	20250107	4610	7.59	20250409	10340	-52.03	20240514	4610	7.59	20250409	0.69	Y	289220	500	111 억	503719	N	N	831	N	N
18	20250410	161028	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4820	170	2	3.66	133151060	26987	71.44	4830	5090	4820	6040	3255	4650	4933.90	2.18	4191	4963	4806	4708	4551	4453	4757	4502	112	1390	500	3250	5	1	22312221	1075	-3.94	1.57	12	0.12	-1223.00	3077.00	10500	20240402	-54.10	4610	20250409	4.56	7150	-32.59	20250107	4610	4.56	20250409	10340	-53.38	20240514	4610	4.56	20250409	0.68	Y	289220	500	111 억	486954	N	N	830	N	N
19	20250410	151033	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5000	350	2	7.53	106464030	21473	56.84	4830	5090	4830	6040	3255	4650	4958.04	2.18	3524	4963	4806	4708	4551	4453	4757	4502	112	1390	500	3250	10	1	22312221	1116	-4.09	1.62	12	0.10	-1223.00	3077.00	10500	20240402	-52.38	4610	20250409	8.46	7150	-30.07	20250107	4610	8.46	20250409	10340	-51.64	20240514	4610	8.46	20250409	0.68	Y	289220	500	111 억	486954	N	N	5401	N	N
20	20250410	141029	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4985	335	2	7.20	93602490	18877	49.97	4830	5090	4830	6040	3255	4650	4958.55	2.18	2624	4963	4806	4708	4551	4453	4757	4502	112	1390	500	3250	5	1	22312221	1112	-4.08	1.62	12	0.08	-1223.00	3077.00	10500	20240402	-52.52	4610	20250409	8.13	7150	-30.28	20250107	4610	8.13	20250409	10340	-51.79	20240514	4610	8.13	20250409	0.68	Y	289220	500	111 억	486954	N	N	5401	N	N
21	20250410	131029	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4995	345	2	7.42	86244310	17404	46.07	4830	5090	4830	6040	3255	4650	4955.43	2.18	2881	4963	4806	4708	4551	4453	4757	4502	112	1390	500	3250	5	1	22312221	1114	-4.08	1.62	12	0.08	-1223.00	3077.00	10500	20240402	-52.43	4610	20250409	8.35	7150	-30.14	20250107	4610	8.35	20250409	10340	-51.69	20240514	4610	8.35	20250409	0.68	Y	289220	500	111 억	486954	N	N	5401	N	N
22	20250410	121029	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5040	390	2	8.39	81513770	16460	43.57	4830	5090	4830	6040	3255	4650	4952.23	2.18	2899	4963	4806	4708	4551	4453	4757	4502	112	1390	500	3250	10	1	22312221	1125	-4.12	1.64	12	0.07	-1223.00	3077.00	10500	20240402	-52.00	4610	20250409	9.33	7150	-29.51	20250107	4610	9.33	20250409	10340	-51.26	20240514	4610	9.33	20250409	0.68	Y	289220	500	111 억	486954	N	N	5401	N	N
23	20250410	111028	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5020	370	2	7.96	67891100	13753	36.41	4830	5090	4830	6040	3255	4650	4936.46	2.18	2653	4963	4806	4708	4551	4453	4757	4502	112	1390	500	3250	10	1	22312221	1120	-4.10	1.63	12	0.06	-1223.00	3077.00	10500	20240402	-52.19	4610	20250409	8.89	7150	-29.79	20250107	4610	8.89	20250409	10340	-51.45	20240514	4610	8.89	20250409	0.68	Y	289220	500	111 억	486954	N	N	5401	N	N
24	20250410	101030	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4940	290	2	6.24	49184765	10014	26.51	4830	4980	4830	6040	3255	4650	4911.60	2.18	892	4963	4806	4708	4551	4453	4757	4502	112	1390	500	3250	5	1	22312221	1102	-4.04	1.61	12	0.04	-1223.00	3077.00	10500	20240402	-52.95	4610	20250409	7.16	7150	-30.91	20250107	4610	7.16	20250409	10340	-52.22	20240514	4610	7.16	20250409	0.68	Y	289220	500	111 억	486954	N	N	5401	N	N
25	20250410	091032	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4855	205	2	4.41	12214020	2516	6.66	4830	4915	4830	6040	3255	4650	4854.54	2.18	-398	4963	4806	4708	4551	4453	4757	4502	112	1390	500	3250	5	1	22312221	1083	-3.97	1.58	12	0.01	-1223.00	3077.00	10500	20240402	-53.76	4610	20250409	5.31	7150	-32.10	20250107	4610	5.31	20250409	10340	-53.05	20240514	4610	5.31	20250409	0.68	Y	289220	500	111 억	486954	N	N	5401	N	N
26	20250409	161022	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	4650	-215	5	-4.42	178595040	37776	131.05	4830	4865	4610	6320	3410	4865	4727.75	2.16	-12226	5085	4975	4900	4790	4715	4957	4772	112	1455	500	3400	5	1	22312221	1038	-3.80	1.51	12	0.17	-1223.00	3077.00	10500	20240402	-55.71	4610	20250409	0.87	7150	-34.97	20250107	4610	0.87	20250409	10340	-55.03	20240514	4610	0.87	20250409	0.67	Y	289220	500	111 억	482026	N	N	5401	N	N
27	20250409	150829	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	4650	-215	5	-4.42	172919550	36557	126.82	4830	4865	4610	6320	3410	4865	4730.14	2.16	-11885	5085	4975	4900	4790	4715	4957	4772	112	1455	500	3400	5	1	22312221	1038	-3.80	1.51	12	0.16	-1223.00	3077.00	10500	20240402	-55.71	4610	20250409	0.87	7150	-34.97	20250107	4610	0.87	20250409	10340	-55.03	20240514	4610	0.87	20250409	0.67	Y	289220	500	111 억	482026	N	N	2850	N	N
28	20250409	141020	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	4650	-215	5	-4.42	153251090	32319	112.12	4830	4865	4650	6320	3410	4865	4741.83	2.16	-10718	5085	4975	4900	4790	4715	4957	4772	112	1455	500	3400	5	1	22312221	1038	-3.80	1.51	12	0.14	-1223.00	3077.00	10500	20240402	-55.71	4650	20250409	0.00	7150	-34.97	20250107	4650	0.00	20250409	10340	-55.03	20240514	4650	0.00	20250409	0.67	Y	289220	500	111 억	482026	N	N	2850	N	N
29	20250409	131016	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	4690	-175	5	-3.60	128364075	26992	93.64	4830	4865	4690	6320	3410	4865	4755.63	2.16	-6978	5085	4975	4900	4790	4715	4957	4772	112	1455	500	3400	5	1	22312221	1046	-3.83	1.52	12	0.12	-1223.00	3077.00	10500	20240402	-55.33	4690	20250409	0.00	7150	-34.41	20250107	4690	0.00	20250409	10340	-54.64	20240514	4690	0.00	20250409	0.67	Y	289220	500	111 억	482026	N	N	2850	N	N
30	20250409	121018	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	4715	-150	5	-3.08	104507240	21917	76.03	4830	4865	4700	6320	3410	4865	4768.32	2.16	-4472	5085	4975	4900	4790	4715	4957	4772	112	1455	500	3400	5	1	22312221	1052	-3.86	1.53	12	0.10	-1223.00	3077.00	10500	20240402	-55.10	4700	20250409	0.32	7150	-34.06	20250107	4700	0.32	20250409	10340	-54.40	20240514	4700	0.32	20250409	0.67	Y	289220	500	111 억	482026	N	N	2850	N	N
31	20250409	111015	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	4760	-105	5	-2.16	84336640	17659	61.26	4830	4865	4700	6320	3410	4865	4775.84	2.16	-4882	5085	4975	4900	4790	4715	4957	4772	112	1455	500	3400	5	1	22312221	1062	-3.89	1.55	12	0.08	-1223.00	3077.00	10500	20240402	-54.67	4700	20250409	1.28	7150	-33.43	20250107	4700	1.28	20250409	10340	-53.97	20240514	4700	1.28	20250409	0.67	Y	289220	500	111 억	482026	N	N	2850	N	N
32	20250409	101022	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	4770	-95	5	-1.95	65349115	13645	47.34	4830	4865	4700	6320	3410	4865	4789.24	2.16	-6101	5085	4975	4900	4790	4715	4957	4772	112	1455	500	3400	5	1	22312221	1064	-3.90	1.55	12	0.06	-1223.00	3077.00	10500	20240402	-54.57	4700	20250409	1.49	7150	-33.29	20250107	4700	1.49	20250409	10340	-53.87	20240514	4700	1.49	20250409	0.67	Y	289220	500	111 억	482026	N	N	2850	N	N
33	20250409	091026	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4835	-30	5	-0.62	8852460	1825	6.33	4830	4865	4830	6320	3410	4865	4850.66	2.16	-1143	5085	4975	4900	4790	4715	4957	4772	112	1455	500	3400	5	1	22312221	1079	-3.95	1.57	12	0.01	-1223.00	3077.00	10500	20240402	-53.95	4825	20250408	0.21	7150	-32.38	20250107	4825	0.21	20250408	10340	-53.24	20240514	4825	0.21	20250408	0.67	Y	289220	500	111 억	482026	N	N	2850	N	N
34	20250408	161008	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	4865	15	2	0.31	141206162	28826	59.59	4865	5010	4825	6300	3395	4850	4898.57	2.15	1650	5183	5016	4933	4766	4683	4975	4725	112	1450	500	3390	5	1	22312221	1085	-3.98	1.58	12	0.13	-1223.00	3077.00	10580	20240327	-54.02	4825	20250408	0.83	7150	-31.96	20250107	4825	0.83	20250408	10340	-52.95	20240514	4825	0.83	20250408	0.68	Y	289220	500	111 억	480461	N	N	2850	N	N
35	20250408	151016	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	4830	-20	5	-0.41	135573567	27665	57.19	4865	5010	4825	6300	3395	4850	4900.54	2.15	2335	5183	5016	4933	4766	4683	4975	4725	112	1450	500	3390	5	1	22312221	1078	-3.95	1.57	12	0.12	-1223.00	3077.00	10580	20240327	-54.35	4825	20250408	0.10	7150	-32.45	20250107	4825	0.10	20250408	10340	-53.29	20240514	4825	0.10	20250408	0.68	Y	289220	500	111 억	480461	N	N	1680	N	N
36	20250408	141013	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	4865	15	2	0.31	127672977	26035	53.82	4865	5010	4825	6300	3395	4850	4903.90	2.15	2766	5183	5016	4933	4766	4683	4975	4725	112	1450	500	3390	5	1	22312221	1085	-3.98	1.58	12	0.12	-1223.00	3077.00	10580	20240327	-54.02	4825	20250408	0.83	7150	-31.96	20250107	4825	0.83	20250408	10340	-52.95	20240514	4825	0.83	20250408	0.68	Y	289220	500	111 억	480461	N	N	1680	N	N
37	20250408	131010	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	4845	-5	5	-0.10	112578080	22913	47.37	4865	5010	4840	6300	3395	4850	4913.28	2.15	3475	5183	5016	4933	4766	4683	4975	4725	112	1450	500	3390	5	1	22312221	1081	-3.96	1.57	12	0.10	-1223.00	3077.00	10580	20240327	-54.21	4840	20250408	0.10	7150	-32.24	20250107	4840	0.10	20250408	10340	-53.14	20240514	4840	0.10	20250408	0.68	Y	289220	500	111 억	480461	N	N	1680	N	N
38	20250408	121015	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4925	75	2	1.55	96217575	19551	40.42	4865	5010	4865	6300	3395	4850	4921.36	2.15	4129	5183	5016	4933	4766	4683	4975	4725	112	1450	500	3390	5	1	22312221	1099	-4.03	1.60	12	0.09	-1223.00	3077.00	10580	20240327	-53.45	4850	20250407	1.55	7150	-31.12	20250107	4850	1.55	20250407	10340	-52.37	20240514	4850	1.55	20250407	0.68	Y	289220	500	111 억	480461	N	N	1680	N	N
39	20250408	111012	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4940	90	2	1.86	75975730	15451	31.94	4865	5010	4865	6300	3395	4850	4917.20	2.15	3885	5183	5016	4933	4766	4683	4975	4725	112	1450	500	3390	5	1	22312221	1102	-4.04	1.61	12	0.07	-1223.00	3077.00	10580	20240327	-53.31	4850	20250407	1.86	7150	-30.91	20250107	4850	1.86	20250407	10340	-52.22	20240514	4850	1.86	20250407	0.68	Y	289220	500	111 억	480461	N	N	1680	N	N
40	20250408	101013	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4915	65	2	1.34	63766160	12969	26.81	4865	5010	4865	6300	3395	4850	4916.81	2.15	2649	5183	5016	4933	4766	4683	4975	4725	112	1450	500	3390	5	1	22312221	1097	-4.02	1.60	12	0.06	-1223.00	3077.00	10580	20240327	-53.54	4850	20250407	1.34	7150	-31.26	20250107	4850	1.34	20250407	10340	-52.47	20240514	4850	1.34	20250407	0.68	Y	289220	500	111 억	480461	N	N	1680	N	N
41	20250408	091016	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4950	100	2	2.06	31406815	6420	13.27	4865	5000	4865	6300	3395	4850	4892.03	2.15	1583	5183	5016	4933	4766	4683	4975	4725	112	1450	500	3390	5	1	22312221	1104	-4.05	1.61	12	0.03	-1223.00	3077.00	10580	20240327	-53.21	4850	20250407	2.06	7150	-30.77	20250107	4850	2.06	20250407	10340	-52.13	20240514	4850	2.06	20250407	0.68	Y	289220	500	111 억	480461	N	N	1680	N	N
42	20250407	161002	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	4850	-310	5	-6.01	236930754	48370	257.16	5090	5100	4850	6700	3620	5160	4898.30	2.16	-19226	5370	5265	5085	4980	4800	5317	5032	112	1540	500	3610	5	1	22312221	1082	-3.97	1.58	12	0.22	-1223.00	3077.00	10650	20240326	-54.46	4850	20250407	0.00	7150	-32.17	20250107	4850	0.00	20250407	10340	-53.09	20240514	4850	0.00	20250407	0.69	Y	289220	500	111 억	482294	N	N	1680	N	N
43	20250407	151009	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	4865	-295	5	-5.72	226385099	46199	245.62	5090	5100	4855	6700	3620	5160	4900.22	2.16	-17774	5370	5265	5085	4980	4800	5317	5032	112	1540	500	3610	5	1	22312221	1085	-3.98	1.58	12	0.21	-1223.00	3077.00	10650	20240326	-54.32	4855	20250407	0.21	7150	-31.96	20250107	4855	0.21	20250407	10340	-52.95	20240514	4855	0.21	20250407	0.69	Y	289220	500	111 억	482294	N	N	745	N	N
44	20250407	141006	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	4890	-270	5	-5.23	212904150	43436	230.93	5090	5100	4855	6700	3620	5160	4901.56	2.16	-16921	5370	5265	5085	4980	4800	5317	5032	112	1540	500	3610	5	1	22312221	1091	-4.00	1.59	12	0.19	-1223.00	3077.00	10650	20240326	-54.08	4855	20250407	0.72	7150	-31.61	20250107	4855	0.72	20250407	10340	-52.71	20240514	4855	0.72	20250407	0.69	Y	289220	500	111 억	482294	N	N	745	N	N
45	20250407	131004	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	4880	-280	5	-5.43	175492383	35759	190.12	5090	5100	4855	6700	3620	5160	4907.64	2.16	-13393	5370	5265	5085	4980	4800	5317	5032	112	1540	500	3610	5	1	22312221	1089	-3.99	1.59	12	0.16	-1223.00	3077.00	10650	20240326	-54.18	4855	20250407	0.51	7150	-31.75	20250107	4855	0.51	20250407	10340	-52.80	20240514	4855	0.51	20250407	0.69	Y	289220	500	111 억	482294	N	N	745	N	N
46	20250407	121003	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	4910	-250	5	-4.84	159185488	32422	172.37	5090	5100	4855	6700	3620	5160	4909.80	2.16	-12891	5370	5265	5085	4980	4800	5317	5032	112	1540	500	3610	5	1	22312221	1096	-4.01	1.60	12	0.15	-1223.00	3077.00	10650	20240326	-53.90	4855	20250407	1.13	7150	-31.33	20250107	4855	1.13	20250407	10340	-52.51	20240514	4855	1.13	20250407	0.69	Y	289220	500	111 억	482294	N	N	745	N	N
47	20250407	111005	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	4935	-225	5	-4.36	148339908	30221	160.67	5090	5100	4855	6700	3620	5160	4908.50	2.16	-10791	5370	5265	5085	4980	4800	5317	5032	112	1540	500	3610	5	1	22312221	1101	-4.04	1.60	12	0.14	-1223.00	3077.00	10650	20240326	-53.66	4855	20250407	1.65	7150	-30.98	20250107	4855	1.65	20250407	10340	-52.27	20240514	4855	1.65	20250407	0.69	Y	289220	500	111 억	482294	N	N	745	N	N
48	20250407	101005	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	4905	-255	5	-4.94	99132568	20155	107.16	5090	5100	4880	6700	3620	5160	4918.51	2.16	-13505	5370	5265	5085	4980	4800	5317	5032	112	1540	500	3610	5	1	22312221	1094	-4.01	1.59	12	0.09	-1223.00	3077.00	10650	20240326	-53.94	4880	20250407	0.51	7150	-31.40	20250107	4880	0.51	20250407	10340	-52.56	20240514	4880	0.51	20250407	0.69	Y	289220	500	111 억	482294	N	N	745	N	N
49	20250407	091006	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	4945	-215	5	-4.17	37306935	7582	40.31	5090	5100	4895	6700	3620	5160	4920.46	2.16	-4282	5370	5265	5085	4980	4800	5317	5032	112	1540	500	3610	5	1	22312221	1103	-4.04	1.61	12	0.03	-1223.00	3077.00	10650	20240326	-53.57	4895	20250407	1.02	7150	-30.84	20250107	4895	1.02	20250407	10340	-52.18	20240514	4895	1.02	20250407	0.69	Y	289220	500	111 억	482294	N	N	745	N	N
50	20250404	161002	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	5160	130	2	2.58	94962937	18809	86.33	4905	5190	4905	6530	3530	5030	5048.80	2.16	1124	5363	5196	5103	4936	4843	5150	4890	112	1500	500	3520	10	1	22312221	1151	-4.22	1.68	12	0.08	-1223.00	3077.00	10650	20240326	-51.55	4905	20250404	5.20	7150	-27.83	20250107	4905	5.20	20250404	10340	-50.10	20240514	4905	5.20	20250404	0.67	Y	289220	500	111 억	481259	N	N	745	N	N
51	20250404	151011	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	5140	110	2	2.19	88952327	17643	80.98	4905	5190	4905	6530	3530	5030	5041.79	2.16	554	5363	5196	5103	4936	4843	5150	4890	112	1500	500	3520	10	1	22312221	1147	-4.20	1.67	12	0.08	-1223.00	3077.00	10650	20240326	-51.74	4905	20250404	4.79	7150	-28.11	20250107	4905	4.79	20250404	10340	-50.29	20240514	4905	4.79	20250404	0.67	Y	289220	500	111 억	481259	N	N	2677	N	N
52	20250404	141014	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	5060	30	2	0.60	84828687	16837	77.28	4905	5190	4905	6530	3530	5030	5038.23	2.16	493	5363	5196	5103	4936	4843	5150	4890	112	1500	500	3520	10	1	22312221	1129	-4.14	1.64	12	0.08	-1223.00	3077.00	10650	20240326	-52.49	4905	20250404	3.16	7150	-29.23	20250107	4905	3.16	20250404	10340	-51.06	20240514	4905	3.16	20250404	0.67	Y	289220	500	111 억	481259	N	N	2677	N	N
53	20250404	131012	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	5050	20	2	0.40	77154167	15326	70.34	4905	5190	4905	6530	3530	5030	5034.20	2.16	1961	5363	5196	5103	4936	4843	5150	4890	112	1500	500	3520	10	1	22312221	1127	-4.13	1.64	12	0.07	-1223.00	3077.00	10650	20240326	-52.58	4905	20250404	2.96	7150	-29.37	20250107	4905	2.96	20250404	10340	-51.16	20240514	4905	2.96	20250404	0.67	Y	289220	500	111 억	481259	N	N	2677	N	N
54	20250404	121005	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	5100	70	2	1.39	73920587	14689	67.42	4905	5190	4905	6530	3530	5030	5032.38	2.16	2455	5363	5196	5103	4936	4843	5150	4890	112	1500	500	3520	10	1	22312221	1138	-4.17	1.66	12	0.07	-1223.00	3077.00	10650	20240326	-52.11	4905	20250404	3.98	7150	-28.67	20250107	4905	3.98	20250404	10340	-50.68	20240514	4905	3.98	20250404	0.67	Y	289220	500	111 억	481259	N	N	2677	N	N
55	20250404	111010	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	5120	90	2	1.79	49219277	9822	45.08	4905	5190	4905	6530	3530	5030	5011.13	2.16	2566	5363	5196	5103	4936	4843	5150	4890	112	1500	500	3520	10	1	22312221	1142	-4.19	1.66	12	0.04	-1223.00	3077.00	10650	20240326	-51.92	4905	20250404	4.38	7150	-28.39	20250107	4905	4.38	20250404	10340	-50.48	20240514	4905	4.38	20250404	0.67	Y	289220	500	111 억	481259	N	N	2677	N	N
56	20250404	101009	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	5110	80	2	1.59	42236097	8451	38.79	4905	5190	4905	6530	3530	5030	4997.76	2.16	2342	5363	5196	5103	4936	4843	5150	4890	112	1500	500	3520	10	1	22312221	1140	-4.18	1.66	12	0.04	-1223.00	3077.00	10650	20240326	-52.02	4905	20250404	4.18	7150	-28.53	20250107	4905	4.18	20250404	10340	-50.58	20240514	4905	4.18	20250404	0.67	Y	289220	500	111 억	481259	N	N	2677	N	N
57	20250404	091014	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	5000	-30	5	-0.60	20626927	4163	19.11	4905	5190	4905	6530	3530	5030	4954.82	2.16	934	5363	5196	5103	4936	4843	5150	4890	112	1500	500	3520	10	1	22312221	1116	-4.09	1.62	12	0.02	-1223.00	3077.00	10650	20240326	-53.05	4905	20250404	1.94	7150	-30.07	20250107	4905	1.94	20250404	10340	-51.64	20240514	4905	1.94	20250404	0.67	Y	289220	500	111 억	481259	N	N	2677	N	N
58	20250403	160952	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	5030	-110	5	-2.14	110452435	21788	104.21	5090	5270	5010	6680	3600	5140	5069.54	2.16	263	5513	5326	5223	5036	4933	5275	4985	112	1540	500	3590	10	1	22312221	1122	-4.11	1.63	12	0.10	-1223.00	3077.00	10650	20240326	-52.77	5010	20250403	0.40	7150	-29.65	20250107	5010	0.40	20250403	10340	-51.35	20240514	5010	0.40	20250403	0.67	Y	289220	500	111 억	482758	N	N	2677	N	N
59	20250403	151001	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	5070	-70	5	-1.36	82279585	16197	77.47	5090	5270	5010	6680	3600	5140	5079.93	2.16	-2154	5513	5326	5223	5036	4933	5275	4985	112	1540	500	3590	10	1	22312221	1131	-4.15	1.65	12	0.07	-1223.00	3077.00	10650	20240326	-52.39	5010	20250403	1.20	7150	-29.09	20250107	5010	1.20	20250403	10340	-50.97	20240514	5010	1.20	20250403	0.67	Y	289220	500	111 억	482758	N	N	1968	N	N
60	20250403	141000	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	5160	20	2	0.39	74199745	14608	69.87	5090	5270	5010	6680	3600	5140	5079.39	2.16	-1907	5513	5326	5223	5036	4933	5275	4985	112	1540	500	3590	10	1	22312221	1151	-4.22	1.68	12	0.07	-1223.00	3077.00	10650	20240326	-51.55	5010	20250403	2.99	7150	-27.83	20250107	5010	2.99	20250403	10340	-50.10	20240514	5010	2.99	20250403	0.67	Y	289220	500	111 억	482758	N	N	1968	N	N
61	20250403	130959	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	5120	-20	5	-0.39	69675595	13727	65.65	5090	5270	5010	6680	3600	5140	5075.81	2.16	-1482	5513	5326	5223	5036	4933	5275	4985	112	1540	500	3590	10	1	22312221	1142	-4.19	1.66	12	0.06	-1223.00	3077.00	10650	20240326	-51.92	5010	20250403	2.20	7150	-28.39	20250107	5010	2.20	20250403	10340	-50.48	20240514	5010	2.20	20250403	0.67	Y	289220	500	111 억	482758	N	N	1968	N	N
62	20250403	120956	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	5150	10	2	0.19	67996390	13400	64.09	5090	5270	5010	6680	3600	5140	5074.36	2.16	-1411	5513	5326	5223	5036	4933	5275	4985	112	1540	500	3590	10	1	22312221	1149	-4.21	1.67	12	0.06	-1223.00	3077.00	10650	20240326	-51.64	5010	20250403	2.79	7150	-27.97	20250107	5010	2.79	20250403	10340	-50.19	20240514	5010	2.79	20250403	0.67	Y	289220	500	111 억	482758	N	N	1968	N	N
63	20250403	110959	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	5120	-20	5	-0.39	66330590	13076	62.54	5090	5270	5010	6680	3600	5140	5072.70	2.16	-1139	5513	5326	5223	5036	4933	5275	4985	112	1540	500	3590	10	1	22312221	1142	-4.19	1.66	12	0.06	-1223.00	3077.00	10650	20240326	-51.92	5010	20250403	2.20	7150	-28.39	20250107	5010	2.20	20250403	10340	-50.48	20240514	5010	2.20	20250403	0.67	Y	289220	500	111 억	482758	N	N	1968	N	N
64	20250403	101001	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	5090	-50	5	-0.97	60445680	11920	57.01	5090	5270	5010	6680	3600	5140	5070.95	2.16	-213	5513	5326	5223	5036	4933	5275	4985	112	1540	500	3590	10	1	22312221	1136	-4.16	1.65	12	0.05	-1223.00	3077.00	10650	20240326	-52.21	5010	20250403	1.60	7150	-28.81	20250107	5010	1.60	20250403	10340	-50.77	20240514	5010	1.60	20250403	0.67	Y	289220	500	111 억	482758	N	N	1968	N	N
65	20250403	091003	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	5040	-100	5	-1.95	36181790	7180	34.34	5090	5100	5010	6680	3600	5140	5039.25	2.16	-2179	5513	5326	5223	5036	4933	5275	4985	112	1540	500	3590	10	1	22312221	1125	-4.12	1.64	12	0.03	-1223.00	3077.00	10650	20240326	-52.68	5010	20250403	0.60	7150	-29.51	20250107	5010	0.60	20250403	10340	-51.26	20240514	5010	0.60	20250403	0.67	Y	289220	500	111 억	482758	N	N	1968	N	N
66	20250402	160939	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5140	-20	5	-0.39	107923165	20908	90.43	5340	5410	5120	6700	3620	5160	5161.81	2.22	-11655	5406	5282	5196	5072	4986	5345	5135	112	1540	500	3610	10	1	22312221	1147	-4.20	1.67	12	0.09	-1223.00	3077.00	10690	20240321	-51.92	5010	20241209	2.59	7150	-28.11	20250107	5030	2.19	20250331	10500	-51.05	20240402	5010	2.59	20241209	0.72	Y	289220	500	111 억	494469	N	N	1968	N	N
67	20250402	150940	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5150	-10	5	-0.19	97420645	18864	81.59	5340	5410	5120	6700	3620	5160	5164.37	2.22	-11785	5406	5282	5196	5072	4986	5345	5135	112	1540	500	3610	10	1	22312221	1149	-4.21	1.67	12	0.08	-1223.00	3077.00	10690	20240321	-51.82	5010	20241209	2.79	7150	-27.97	20250107	5030	2.39	20250331	10500	-50.95	20240402	5010	2.79	20241209	0.72	Y	289220	500	111 억	494469	N	N	6528	N	N
68	20250402	140942	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5170	10	2	0.19	83098945	16086	69.57	5340	5410	5120	6700	3620	5160	5165.92	2.22	-10038	5406	5282	5196	5072	4986	5345	5135	112	1540	500	3610	10	1	22312221	1154	-4.23	1.68	12	0.07	-1223.00	3077.00	10690	20240321	-51.64	5010	20241209	3.19	7150	-27.69	20250107	5030	2.78	20250331	10500	-50.76	20240402	5010	3.19	20241209	0.72	Y	289220	500	111 억	494469	N	N	6528	N	N
69	20250402	130942	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5180	20	2	0.39	65277005	12623	54.60	5340	5410	5120	6700	3620	5160	5171.28	2.22	-7992	5406	5282	5196	5072	4986	5345	5135	112	1540	500	3610	10	1	22312221	1156	-4.24	1.68	12	0.06	-1223.00	3077.00	10690	20240321	-51.54	5010	20241209	3.39	7150	-27.55	20250107	5030	2.98	20250331	10500	-50.67	20240402	5010	3.39	20241209	0.72	Y	289220	500	111 억	494469	N	N	6528	N	N
70	20250402	120941	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5160	0	3	0.00	60497455	11697	50.59	5340	5410	5120	6700	3620	5160	5172.05	2.22	-7727	5406	5282	5196	5072	4986	5345	5135	112	1540	500	3610	10	1	22312221	1151	-4.22	1.68	12	0.05	-1223.00	3077.00	10690	20240321	-51.73	5010	20241209	2.99	7150	-27.83	20250107	5030	2.58	20250331	10500	-50.86	20240402	5010	2.99	20241209	0.72	Y	289220	500	111 억	494469	N	N	6528	N	N
71	20250402	110943	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5160	0	3	0.00	53374975	10317	44.62	5340	5410	5120	6700	3620	5160	5173.50	2.22	-6969	5406	5282	5196	5072	4986	5345	5135	112	1540	500	3610	10	1	22312221	1151	-4.22	1.68	12	0.05	-1223.00	3077.00	10690	20240321	-51.73	5010	20241209	2.99	7150	-27.83	20250107	5030	2.58	20250331	10500	-50.86	20240402	5010	2.99	20241209	0.72	Y	289220	500	111 억	494469	N	N	6528	N	N
72	20250402	100940	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5140	-20	5	-0.39	40555655	7826	33.85	5340	5410	5120	6700	3620	5160	5182.17	2.22	-5981	5406	5282	5196	5072	4986	5345	5135	112	1540	500	3610	10	1	22312221	1147	-4.20	1.67	12	0.04	-1223.00	3077.00	10690	20240321	-51.92	5010	20241209	2.59	7150	-28.11	20250107	5030	2.19	20250331	10500	-51.05	20240402	5010	2.59	20241209	0.72	Y	289220	500	111 억	494469	N	N	6528	N	N
73	20250402	090948	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5190	30	2	0.58	14302820	2728	11.80	5340	5410	5170	6700	3620	5160	5242.97	2.22	-1678	5406	5282	5196	5072	4986	5345	5135	112	1540	500	3610	10	1	22312221	1158	-4.24	1.69	12	0.01	-1223.00	3077.00	10690	20240321	-51.45	5010	20241209	3.59	7150	-27.41	20250107	5030	3.18	20250331	10500	-50.57	20240402	5010	3.59	20241209	0.72	Y	289220	500	111 억	494469	N	N	6528	N	N
74	20250401	160949	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5160	60	2	1.18	120973690	23121	44.82	5110	5320	5110	6630	3570	5100	5232.20	2.17	8983	5466	5282	5156	4972	4846	5220	4910	112	1530	500	3570	10	1	22312221	1151	-4.64	1.20	12	0.10	-1112.00	4312.00	10690	20240321	-51.73	5010	20241209	2.99	7150	-27.83	20250107	5030	2.58	20250331	10500	-50.86	20240402	5010	2.99	20241209	0.76	Y	289220	500	111 억	484665	N	N	6528	N	N
75	20250401	150947	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5290	190	2	3.73	87683630	16704	32.38	5110	5320	5110	6630	3570	5100	5249.26	2.17	6580	5466	5282	5156	4972	4846	5220	4910	112	1530	500	3570	10	1	22312221	1180	-4.76	1.23	12	0.07	-1112.00	4312.00	10690	20240321	-50.51	5010	20241209	5.59	7150	-26.01	20250107	5030	5.17	20250331	10500	-49.62	20240402	5010	5.59	20241209	0.76	Y	289220	500	111 억	484665	N	N	2682	N	N
76	20250401	140947	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5280	180	2	3.53	79041160	15057	29.19	5110	5320	5110	6630	3570	5100	5249.46	2.17	7131	5466	5282	5156	4972	4846	5220	4910	112	1530	500	3570	10	1	22312221	1178	-4.75	1.22	12	0.07	-1112.00	4312.00	10690	20240321	-50.61	5010	20241209	5.39	7150	-26.15	20250107	5030	4.97	20250331	10500	-49.71	20240402	5010	5.39	20241209	0.76	Y	289220	500	111 억	484665	N	N	2682	N	N
77	20250401	130948	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5280	180	2	3.53	73825890	14070	27.28	5110	5320	5110	6630	3570	5100	5247.04	2.17	7584	5466	5282	5156	4972	4846	5220	4910	112	1530	500	3570	10	1	22312221	1178	-4.75	1.22	12	0.06	-1112.00	4312.00	10690	20240321	-50.61	5010	20241209	5.39	7150	-26.15	20250107	5030	4.97	20250331	10500	-49.71	20240402	5010	5.39	20241209	0.76	Y	289220	500	111 억	484665	N	N	2682	N	N
78	20250401	120949	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5270	170	2	3.33	59883210	11419	22.14	5110	5320	5110	6630	3570	5100	5244.17	2.17	5420	5466	5282	5156	4972	4846	5220	4910	112	1530	500	3570	10	1	22312221	1176	-4.74	1.22	12	0.05	-1112.00	4312.00	10690	20240321	-50.70	5010	20241209	5.19	7150	-26.29	20250107	5030	4.77	20250331	10500	-49.81	20240402	5010	5.19	20241209	0.76	Y	289220	500	111 억	484665	N	N	2682	N	N
79	20250401	110935	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5290	190	2	3.73	42418190	8118	15.74	5110	5320	5110	6630	3570	5100	5225.20	2.17	2720	5466	5282	5156	4972	4846	5220	4910	112	1530	500	3570	10	1	22312221	1180	-4.76	1.23	12	0.04	-1112.00	4312.00	10690	20240321	-50.51	5010	20241209	5.59	7150	-26.01	20250107	5030	5.17	20250331	10500	-49.62	20240402	5010	5.59	20241209	0.76	Y	289220	500	111 억	484665	N	N	2682	N	N
80	20250401	100934	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5210	110	2	2.16	30979770	5943	11.52	5110	5300	5110	6630	3570	5100	5212.82	2.17	2052	5466	5282	5156	4972	4846	5220	4910	112	1530	500	3570	10	1	22312221	1162	-4.69	1.21	12	0.03	-1112.00	4312.00	10690	20240321	-51.26	5010	20241209	3.99	7150	-27.13	20250107	5030	3.58	20250331	10500	-50.38	20240402	5010	3.99	20241209	0.76	Y	289220	500	111 억	484665	N	N	2682	N	N
81	20250401	090935	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5270	170	2	3.33	19032920	3659	7.09	5110	5270	5110	6630	3570	5100	5201.67	2.17	1695	5466	5282	5156	4972	4846	5220	4910	112	1530	500	3570	10	1	22312221	1176	-4.74	1.22	12	0.02	-1112.00	4312.00	10690	20240321	-50.70	5010	20241209	5.19	7150	-26.29	20250107	5030	4.77	20250331	10500	-49.81	20240402	5010	5.19	20241209	0.76	Y	289220	500	111 억	484665	N	N	2682	N	N

35 KiB Raw Blame History

35 KiB

Raw Blame History