KissMeData/389140/price/prices-20250401.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

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

35 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	161151	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7800	1800	1	30.00	2483644800	318416	33.12	7800	7800	7800	7800	4200	6000	7800.00	1.35	-2477	6566	6282	5926	5642	5286	6425	5785	56	1800	500	3720	10	1	11112735	867	-7.52	2.83	12	2.87	-1037.00	2758.00	12080	20240402	-35.43	3945	20241209	97.72	9600	-18.75	20250304	4655	67.56	20250203	12080	-35.43	20240517	3945	97.72	20241209	2.10	Y	389140	500	55 억	150009	N	N	28	N	N
3	20250414	151201	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7800	1800	1	30.00	2481063000	318085	33.08	7800	7800	7800	7800	4200	6000	7800.00	1.35	-2477	6566	6282	5926	5642	5286	6425	5785	56	1800	500	3720	10	1	11112735	867	-7.52	2.83	12	2.86	-1037.00	2758.00	12080	20240402	-35.43	3945	20241209	97.72	9600	-18.75	20250304	4655	67.56	20250203	12080	-35.43	20240517	3945	97.72	20241209	2.10	Y	389140	500	55 억	150009	N	N	15017	N	N
4	20250414	141201	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7800	1800	1	30.00	2464823400	316003	32.86	7800	7800	7800	7800	4200	6000	7800.00	1.35	-2476	6566	6282	5926	5642	5286	6425	5785	56	1800	500	3720	10	1	11112735	867	-7.52	2.83	12	2.84	-1037.00	2758.00	12080	20240402	-35.43	3945	20241209	97.72	9600	-18.75	20250304	4655	67.56	20250203	12080	-35.43	20240517	3945	97.72	20241209	2.10	Y	389140	500	55 억	150009	N	N	15017	N	N
5	20250414	131158	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7800	1800	1	30.00	2424357000	310815	32.33	7800	7800	7800	7800	4200	6000	7800.00	1.35	-2469	6566	6282	5926	5642	5286	6425	5785	56	1800	500	3720	10	1	11112735	867	-7.52	2.83	12	2.80	-1037.00	2758.00	12080	20240402	-35.43	3945	20241209	97.72	9600	-18.75	20250304	4655	67.56	20250203	12080	-35.43	20240517	3945	97.72	20241209	2.10	Y	389140	500	55 억	150009	N	N	15017	N	N
6	20250414	121202	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7800	1800	1	30.00	2372112600	304117	31.63	7800	7800	7800	7800	4200	6000	7800.00	1.35	-2465	6566	6282	5926	5642	5286	6425	5785	56	1800	500	3720	10	1	11112735	867	-7.52	2.83	12	2.74	-1037.00	2758.00	12080	20240402	-35.43	3945	20241209	97.72	9600	-18.75	20250304	4655	67.56	20250203	12080	-35.43	20240517	3945	97.72	20241209	2.10	Y	389140	500	55 억	150009	N	N	15017	N	N
7	20250414	111155	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7800	1800	1	30.00	2351450400	301468	31.35	7800	7800	7800	7800	4200	6000	7800.00	1.35	-2464	6566	6282	5926	5642	5286	6425	5785	56	1800	500	3720	10	1	11112735	867	-7.52	2.83	12	2.71	-1037.00	2758.00	12080	20240402	-35.43	3945	20241209	97.72	9600	-18.75	20250304	4655	67.56	20250203	12080	-35.43	20240517	3945	97.72	20241209	2.10	Y	389140	500	55 억	150009	N	N	15017	N	N
8	20250414	101157	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7800	1800	1	30.00	2319946200	297429	30.93	7800	7800	7800	7800	4200	6000	7800.00	1.35	-2385	6566	6282	5926	5642	5286	6425	5785	56	1800	500	3720	10	1	11112735	867	-7.52	2.83	12	2.68	-1037.00	2758.00	12080	20240402	-35.43	3945	20241209	97.72	9600	-18.75	20250304	4655	67.56	20250203	12080	-35.43	20240517	3945	97.72	20241209	2.10	Y	389140	500	55 억	150009	N	N	15017	N	N
9	20250414	091159	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7800	1800	1	30.00	1981239000	254005	26.42	7800	7800	7800	7800	4200	6000	7800.00	1.35	-2365	6566	6282	5926	5642	5286	6425	5785	56	1800	500	3720	10	1	11112735	867	-7.52	2.83	12	2.29	-1037.00	2758.00	12080	20240402	-35.43	3945	20241209	97.72	9600	-18.75	20250304	4655	67.56	20250203	12080	-35.43	20240517	3945	97.72	20241209	2.10	Y	389140	500	55 억	150009	N	N	15017	N	N
10	20250411	161146	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6000	450	2	8.11	5671682795	959593	405.61	5710	6210	5570	7210	3890	5550	5910.41	1.85	-55029	5783	5666	5543	5426	5303	5725	5485	56	1660	500	3440	10	1	11112735	667	-5.79	2.18	12	8.64	-1037.00	2758.00	12080	20240402	-50.33	3945	20241209	52.09	9600	-37.50	20250304	4655	28.89	20250203	12080	-50.33	20240517	3945	52.09	20241209	2.22	Y	389140	500	55 억	205716	N	N	15017	N	N
11	20250411	151157	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5980	430	2	7.75	5593126945	946481	400.06	5710	6210	5570	7210	3890	5550	5909.39	1.85	-59570	5783	5666	5543	5426	5303	5725	5485	56	1660	500	3440	10	1	11112735	665	-5.77	2.17	12	8.52	-1037.00	2758.00	12080	20240402	-50.50	3945	20241209	51.58	9600	-37.71	20250304	4655	28.46	20250203	12080	-50.50	20240517	3945	51.58	20241209	2.22	Y	389140	500	55 억	205716	N	N	2560	N	N
12	20250411	141154	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5990	440	2	7.93	5358330335	907354	383.52	5710	6210	5570	7210	3890	5550	5905.45	1.85	-65837	5783	5666	5543	5426	5303	5725	5485	56	1660	500	3440	10	1	11112735	666	-5.78	2.17	12	8.16	-1037.00	2758.00	12080	20240402	-50.41	3945	20241209	51.84	9600	-37.60	20250304	4655	28.68	20250203	12080	-50.41	20240517	3945	51.84	20241209	2.22	Y	389140	500	55 억	205716	N	N	2560	N	N
13	20250411	131156	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6020	470	2	8.47	5143371315	871516	368.38	5710	6210	5570	7210	3890	5550	5901.64	1.85	-72130	5783	5666	5543	5426	5303	5725	5485	56	1660	500	3440	10	1	11112735	669	-5.81	2.18	12	7.84	-1037.00	2758.00	12080	20240402	-50.17	3945	20241209	52.60	9600	-37.29	20250304	4655	29.32	20250203	12080	-50.17	20240517	3945	52.60	20241209	2.22	Y	389140	500	55 억	205716	N	N	2560	N	N
14	20250411	121157	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6035	485	2	8.74	4800201325	814298	344.19	5710	6210	5570	7210	3890	5550	5894.90	1.85	-75392	5783	5666	5543	5426	5303	5725	5485	56	1660	500	3440	10	1	11112735	671	-5.82	2.19	12	7.33	-1037.00	2758.00	12080	20240402	-50.04	3945	20241209	52.98	9600	-37.14	20250304	4655	29.65	20250203	12080	-50.04	20240517	3945	52.98	20241209	2.22	Y	389140	500	55 억	205716	N	N	2560	N	N
15	20250411	111157	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5770	220	2	3.96	4330536600	734843	310.61	5710	6210	5570	7210	3890	5550	5893.15	1.85	-82365	5783	5666	5543	5426	5303	5725	5485	56	1660	500	3440	10	1	11112735	641	-5.56	2.09	12	6.61	-1037.00	2758.00	12080	20240402	-52.24	3945	20241209	46.26	9600	-39.90	20250304	4655	23.95	20250203	12080	-52.24	20240517	3945	46.26	20241209	2.22	Y	389140	500	55 억	205716	N	N	2560	N	N
16	20250411	101201	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5870	320	2	5.77	3670518290	620691	262.36	5710	6210	5570	7210	3890	5550	5913.60	1.85	-88689	5783	5666	5543	5426	5303	5725	5485	56	1660	500	3440	10	1	11112735	652	-5.66	2.13	12	5.59	-1037.00	2758.00	12080	20240402	-51.41	3945	20241209	48.80	9600	-38.85	20250304	4655	26.10	20250203	12080	-51.41	20240517	3945	48.80	20241209	2.22	Y	389140	500	55 억	205716	N	N	2560	N	N
17	20250411	091203	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5800	250	2	4.50	725360120	125660	53.11	5710	5870	5570	7210	3890	5550	5772.40	1.85	-38051	5783	5666	5543	5426	5303	5725	5485	56	1660	500	3440	10	1	11112735	645	-5.59	2.10	12	1.13	-1037.00	2758.00	12080	20240402	-51.99	3945	20241209	47.02	9600	-39.58	20250304	4655	24.60	20250203	12080	-51.99	20240517	3945	47.02	20241209	2.22	Y	389140	500	55 억	205716	N	N	2560	N	N
18	20250410	161150	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5550	260	2	4.91	1213232325	219062	42.97	5490	5660	5420	6870	3710	5290	5538.29	1.36	45178	6176	5732	5486	5042	4796	5610	4920	56	1580	500	3270	10	1	11112735	617	-5.35	2.01	12	1.97	-1037.00	2758.00	13110	20240329	-57.67	3945	20241209	40.68	9600	-42.19	20250304	4655	19.23	20250203	12080	-54.06	20240517	3945	40.68	20241209	2.02	Y	389140	500	55 억	151598	N	N	2560	N	N
19	20250410	151157	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5560	270	2	5.10	1174516400	212086	41.60	5490	5660	5420	6870	3710	5290	5537.93	1.36	43382	6176	5732	5486	5042	4796	5610	4920	56	1580	500	3270	10	1	11112735	618	-5.36	2.02	12	1.91	-1037.00	2758.00	13110	20240329	-57.59	3945	20241209	40.94	9600	-42.08	20250304	4655	19.44	20250203	12080	-53.97	20240517	3945	40.94	20241209	2.02	Y	389140	500	55 억	151598	N	N	6002	N	N
20	20250410	141152	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5570	280	2	5.29	1060127010	191524	37.57	5490	5660	5420	6870	3710	5290	5535.22	1.36	32819	6176	5732	5486	5042	4796	5610	4920	56	1580	500	3270	10	1	11112735	619	-5.37	2.02	12	1.72	-1037.00	2758.00	13110	20240329	-57.51	3945	20241209	41.19	9600	-41.98	20250304	4655	19.66	20250203	12080	-53.89	20240517	3945	41.19	20241209	2.02	Y	389140	500	55 억	151598	N	N	6002	N	N
21	20250410	131151	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5520	230	2	4.35	951597040	171930	33.72	5490	5660	5420	6870	3710	5290	5534.79	1.36	25142	6176	5732	5486	5042	4796	5610	4920	56	1580	500	3270	10	1	11112735	613	-5.32	2.00	12	1.55	-1037.00	2758.00	13110	20240329	-57.89	3945	20241209	39.92	9600	-42.50	20250304	4655	18.58	20250203	12080	-54.30	20240517	3945	39.92	20241209	2.02	Y	389140	500	55 억	151598	N	N	6002	N	N
22	20250410	121151	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5530	240	2	4.54	881069960	159119	31.21	5490	5660	5420	6870	3710	5290	5537.18	1.36	29513	6176	5732	5486	5042	4796	5610	4920	56	1580	500	3270	10	1	11112735	615	-5.33	2.01	12	1.43	-1037.00	2758.00	13110	20240329	-57.82	3945	20241209	40.18	9600	-42.40	20250304	4655	18.80	20250203	12080	-54.22	20240517	3945	40.18	20241209	2.02	Y	389140	500	55 억	151598	N	N	6002	N	N
23	20250410	111150	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5590	300	2	5.67	712783990	128681	25.24	5490	5660	5420	6870	3710	5290	5539.15	1.36	19100	6176	5732	5486	5042	4796	5610	4920	56	1580	500	3270	10	1	11112735	621	-5.39	2.03	12	1.16	-1037.00	2758.00	13110	20240329	-57.36	3945	20241209	41.70	9600	-41.77	20250304	4655	20.09	20250203	12080	-53.73	20240517	3945	41.70	20241209	2.02	Y	389140	500	55 억	151598	N	N	6002	N	N
24	20250410	101152	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5550	260	2	4.91	467632030	84800	16.63	5490	5590	5420	6870	3710	5290	5514.53	1.36	15553	6176	5732	5486	5042	4796	5610	4920	56	1580	500	3270	10	1	11112735	617	-5.35	2.01	12	0.76	-1037.00	2758.00	13110	20240329	-57.67	3945	20241209	40.68	9600	-42.19	20250304	4655	19.23	20250203	12080	-54.06	20240517	3945	40.68	20241209	2.02	Y	389140	500	55 억	151598	N	N	6002	N	N
25	20250410	091155	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5500	210	2	3.97	205544880	37380	7.33	5490	5590	5420	6870	3710	5290	5498.79	1.36	10219	6176	5732	5486	5042	4796	5610	4920	56	1580	500	3270	10	1	11112735	611	-5.30	1.99	12	0.34	-1037.00	2758.00	13110	20240329	-58.05	3945	20241209	39.42	9600	-42.71	20250304	4655	18.15	20250203	12080	-54.47	20240517	3945	39.42	20241209	2.02	Y	389140	500	55 억	151598	N	N	6002	N	N
26	20250409	161143	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5290	-150	5	-2.76	2807662380	504343	140.36	5400	5930	5240	7070	3810	5440	5567.02	1.41	-68	6093	5766	5553	5226	5013	5660	5120	56	1630	500	3370	10	1	11112735	588	-5.10	1.92	12	4.54	-1037.00	2758.00	13110	20240329	-59.65	3945	20241209	34.09	9600	-44.90	20250304	4655	13.64	20250203	12080	-56.21	20240517	3945	34.09	20241209	2.02	Y	389140	500	55 억	157112	N	N	6002	N	N
27	20250409	150955	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5330	-110	5	-2.02	2756914700	494769	137.70	5400	5930	5240	7070	3810	5440	5572.12	1.41	-3208	6093	5766	5553	5226	5013	5660	5120	56	1630	500	3370	10	1	11112735	592	-5.14	1.93	12	4.45	-1037.00	2758.00	13110	20240329	-59.34	3945	20241209	35.11	9600	-44.48	20250304	4655	14.50	20250203	12080	-55.88	20240517	3945	35.11	20241209	2.02	Y	389140	500	55 억	157112	N	N	4111	N	N
28	20250409	141142	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5300	-140	5	-2.57	2642031770	473081	131.66	5400	5930	5280	7070	3810	5440	5584.73	1.41	-9184	6093	5766	5553	5226	5013	5660	5120	56	1630	500	3370	10	1	11112735	589	-5.11	1.92	12	4.26	-1037.00	2758.00	13110	20240329	-59.57	3945	20241209	34.35	9600	-44.79	20250304	4655	13.86	20250203	12080	-56.13	20240517	3945	34.35	20241209	2.02	Y	389140	500	55 억	157112	N	N	4111	N	N
29	20250409	131136	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5420	-20	5	-0.37	2285635800	406354	113.09	5400	5930	5330	7070	3810	5440	5624.74	1.41	-27607	6093	5766	5553	5226	5013	5660	5120	56	1630	500	3370	10	1	11112735	602	-5.23	1.97	12	3.66	-1037.00	2758.00	13110	20240329	-58.66	3945	20241209	37.39	9600	-43.54	20250304	4655	16.43	20250203	12080	-55.13	20240517	3945	37.39	20241209	2.02	Y	389140	500	55 억	157112	N	N	4111	N	N
30	20250409	121139	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5490	50	2	0.92	2152089485	381837	106.27	5400	5930	5330	7070	3810	5440	5636.15	1.41	-26926	6093	5766	5553	5226	5013	5660	5120	56	1630	500	3370	10	1	11112735	610	-5.29	1.99	12	3.44	-1037.00	2758.00	13110	20240329	-58.12	3945	20241209	39.16	9600	-42.81	20250304	4655	17.94	20250203	12080	-54.55	20240517	3945	39.16	20241209	2.02	Y	389140	500	55 억	157112	N	N	4111	N	N
31	20250409	111135	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5620	180	2	3.31	1990234635	352638	98.14	5400	5930	5330	7070	3810	5440	5643.85	1.41	-18796	6093	5766	5553	5226	5013	5660	5120	56	1630	500	3370	10	1	11112735	625	-5.42	2.04	12	3.17	-1037.00	2758.00	13110	20240329	-57.13	3945	20241209	42.46	9600	-41.46	20250304	4655	20.73	20250203	12080	-53.48	20240517	3945	42.46	20241209	2.02	Y	389140	500	55 억	157112	N	N	4111	N	N
32	20250409	101142	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5520	80	2	1.47	523965470	94731	26.36	5400	5660	5330	7070	3810	5440	5531.09	1.41	4682	6093	5766	5553	5226	5013	5660	5120	56	1630	500	3370	10	1	11112735	613	-5.32	2.00	12	0.85	-1037.00	2758.00	13110	20240329	-57.89	3945	20241209	39.92	9600	-42.50	20250304	4655	18.58	20250203	12080	-54.30	20240517	3945	39.92	20241209	2.02	Y	389140	500	55 억	157112	N	N	4111	N	N
33	20250409	091146	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5380	-60	5	-1.10	76067820	14193	3.95	5400	5430	5330	7070	3810	5440	5359.53	1.41	2989	6093	5766	5553	5226	5013	5660	5120	56	1630	500	3370	10	1	11112735	598	-5.19	1.95	12	0.13	-1037.00	2758.00	13110	20240329	-58.96	3945	20241209	36.38	9600	-43.96	20250304	4655	15.57	20250203	12080	-55.46	20240517	3945	36.38	20241209	2.02	Y	389140	500	55 억	157112	N	N	4111	N	N
34	20250408	161126	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5440	-250	5	-4.39	1972668420	355695	95.06	5790	5880	5340	7390	3990	5690	5546.06	1.62	-24222	6150	5920	5650	5420	5150	6035	5535	56	1700	500	3520	10	1	11112735	605	-5.25	1.97	12	3.20	-1037.00	2758.00	13110	20240329	-58.50	3945	20241209	37.90	9600	-43.33	20250304	4655	16.86	20250203	12080	-54.97	20240517	3945	37.90	20241209	2.11	Y	389140	500	55 억	180308	N	N	4111	N	N
35	20250408	151136	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5420	-270	5	-4.75	1922477840	346448	92.59	5790	5880	5340	7390	3990	5690	5549.11	1.62	-21036	6150	5920	5650	5420	5150	6035	5535	56	1700	500	3520	10	1	11112735	602	-5.23	1.97	12	3.12	-1037.00	2758.00	13110	20240329	-58.66	3945	20241209	37.39	9600	-43.54	20250304	4655	16.43	20250203	12080	-55.13	20240517	3945	37.39	20241209	2.11	Y	389140	500	55 억	180308	N	N	5187	N	N
36	20250408	141132	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5400	-290	5	-5.10	1739057260	312296	83.46	5790	5880	5390	7390	3990	5690	5568.62	1.62	-20578	6150	5920	5650	5420	5150	6035	5535	56	1700	500	3520	10	1	11112735	600	-5.21	1.96	12	2.81	-1037.00	2758.00	13110	20240329	-58.81	3945	20241209	36.88	9600	-43.75	20250304	4655	16.00	20250203	12080	-55.30	20240517	3945	36.88	20241209	2.11	Y	389140	500	55 억	180308	N	N	5187	N	N
37	20250408	131129	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5490	-200	5	-3.51	1553625060	278193	74.35	5790	5880	5410	7390	3990	5690	5584.70	1.62	-16303	6150	5920	5650	5420	5150	6035	5535	56	1700	500	3520	10	1	11112735	610	-5.29	1.99	12	2.50	-1037.00	2758.00	13110	20240329	-58.12	3945	20241209	39.16	9600	-42.81	20250304	4655	17.94	20250203	12080	-54.55	20240517	3945	39.16	20241209	2.11	Y	389140	500	55 억	180308	N	N	5187	N	N
38	20250408	121135	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5490	-200	5	-3.51	1265145790	225421	60.24	5790	5880	5410	7390	3990	5690	5612.37	1.62	-11493	6150	5920	5650	5420	5150	6035	5535	56	1700	500	3520	10	1	11112735	610	-5.29	1.99	12	2.03	-1037.00	2758.00	13110	20240329	-58.12	3945	20241209	39.16	9600	-42.81	20250304	4655	17.94	20250203	12080	-54.55	20240517	3945	39.16	20241209	2.11	Y	389140	500	55 억	180308	N	N	5187	N	N
39	20250408	111132	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5500	-190	5	-3.34	1177480665	209482	55.98	5790	5880	5410	7390	3990	5690	5620.92	1.62	-10111	6150	5920	5650	5420	5150	6035	5535	56	1700	500	3520	10	1	11112735	611	-5.30	1.99	12	1.89	-1037.00	2758.00	13110	20240329	-58.05	3945	20241209	39.42	9600	-42.71	20250304	4655	18.15	20250203	12080	-54.47	20240517	3945	39.42	20241209	2.11	Y	389140	500	55 억	180308	N	N	5187	N	N
40	20250408	101133	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5600	-90	5	-1.58	645816035	112746	30.13	5790	5880	5600	7390	3990	5690	5728.06	1.62	-8248	6150	5920	5650	5420	5150	6035	5535	56	1700	500	3520	10	1	11112735	622	-5.40	2.03	12	1.01	-1037.00	2758.00	13110	20240329	-57.28	3945	20241209	41.95	9600	-41.67	20250304	4655	20.30	20250203	12080	-53.64	20240517	3945	41.95	20241209	2.11	Y	389140	500	55 억	180308	N	N	5187	N	N
41	20250408	091135	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5850	160	2	2.81	216480730	37349	9.98	5790	5880	5690	7390	3990	5690	5796.16	1.62	-177	6150	5920	5650	5420	5150	6035	5535	56	1700	500	3520	10	1	11112735	650	-5.64	2.12	12	0.34	-1037.00	2758.00	13110	20240329	-55.38	3945	20241209	48.29	9600	-39.06	20250304	4655	25.67	20250203	12080	-51.57	20240517	3945	48.29	20241209	2.11	Y	389140	500	55 억	180308	N	N	5187	N	N
42	20250407	161120	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5690	0	3	0.00	2123229900	372147	193.45	5650	5880	5380	7390	3990	5690	5705.46	2.28	-72634	5936	5812	5656	5532	5376	5875	5595	56	1700	500	3520	10	1	11112735	632	-5.49	2.06	12	3.35	-1037.00	2758.00	13110	20240329	-56.60	3945	20241209	44.23	9600	-40.73	20250304	4655	22.23	20250203	12080	-52.90	20240517	3945	44.23	20241209	2.14	Y	389140	500	55 억	253703	N	N	5187	N	N
43	20250407	151127	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5720	30	2	0.53	2061540640	361317	187.82	5650	5880	5380	7390	3990	5690	5705.64	2.28	-71377	5936	5812	5656	5532	5376	5875	5595	56	1700	500	3520	10	1	11112735	636	-5.52	2.07	12	3.25	-1037.00	2758.00	13110	20240329	-56.37	3945	20241209	44.99	9600	-40.42	20250304	4655	22.88	20250203	12080	-52.65	20240517	3945	44.99	20241209	2.14	Y	389140	500	55 억	253703	N	N	7149	N	N
44	20250407	141125	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5750	60	2	1.05	1706988600	299698	155.79	5650	5880	5380	7390	3990	5690	5695.70	2.28	-67618	5936	5812	5656	5532	5376	5875	5595	56	1700	500	3520	10	1	11112735	639	-5.54	2.08	12	2.70	-1037.00	2758.00	13110	20240329	-56.14	3945	20241209	45.75	9600	-40.10	20250304	4655	23.52	20250203	12080	-52.40	20240517	3945	45.75	20241209	2.14	Y	389140	500	55 억	253703	N	N	7149	N	N
45	20250407	131123	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5690	0	3	0.00	1606063185	281912	146.54	5650	5880	5380	7390	3990	5690	5697.04	2.28	-61632	5936	5812	5656	5532	5376	5875	5595	56	1700	500	3520	10	1	11112735	632	-5.49	2.06	12	2.54	-1037.00	2758.00	13110	20240329	-56.60	3945	20241209	44.23	9600	-40.73	20250304	4655	22.23	20250203	12080	-52.90	20240517	3945	44.23	20241209	2.14	Y	389140	500	55 억	253703	N	N	7149	N	N
46	20250407	121119	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5680	-10	5	-0.18	1460814095	256547	133.36	5650	5880	5380	7390	3990	5690	5694.14	2.28	-54723	5936	5812	5656	5532	5376	5875	5595	56	1700	500	3520	10	1	11112735	631	-5.48	2.06	12	2.31	-1037.00	2758.00	13110	20240329	-56.67	3945	20241209	43.98	9600	-40.83	20250304	4655	22.02	20250203	12080	-52.98	20240517	3945	43.98	20241209	2.14	Y	389140	500	55 억	253703	N	N	7149	N	N
47	20250407	111124	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5700	10	2	0.18	1333809005	234221	121.75	5650	5880	5380	7390	3990	5690	5694.67	2.28	-56858	5936	5812	5656	5532	5376	5875	5595	56	1700	500	3520	10	1	11112735	633	-5.50	2.07	12	2.11	-1037.00	2758.00	13110	20240329	-56.52	3945	20241209	44.49	9600	-40.62	20250304	4655	22.45	20250203	12080	-52.81	20240517	3945	44.49	20241209	2.14	Y	389140	500	55 억	253703	N	N	7149	N	N
48	20250407	101123	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5640	-50	5	-0.88	989899840	174678	90.80	5650	5880	5380	7390	3990	5690	5666.96	2.28	-52490	5936	5812	5656	5532	5376	5875	5595	56	1700	500	3520	10	1	11112735	627	-5.44	2.04	12	1.57	-1037.00	2758.00	13110	20240329	-56.98	3945	20241209	42.97	9600	-41.25	20250304	4655	21.16	20250203	12080	-53.31	20240517	3945	42.97	20241209	2.14	Y	389140	500	55 억	253703	N	N	7149	N	N
49	20250407	091125	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5460	-230	5	-4.04	185884445	33623	17.48	5650	5740	5380	7390	3990	5690	5527.03	2.28	-8337	5936	5812	5656	5532	5376	5875	5595	56	1700	500	3520	10	1	11112735	607	-5.27	1.98	12	0.30	-1037.00	2758.00	13110	20240329	-58.35	3945	20241209	38.40	9600	-43.12	20250304	4655	17.29	20250203	12080	-54.80	20240517	3945	38.40	20241209	2.14	Y	389140	500	55 억	253703	N	N	7149	N	N
50	20250404	161119	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5690	-40	5	-0.70	989347755	176213	118.88	5550	5780	5500	7440	4020	5730	5614.25	2.12	17996	6056	5892	5756	5592	5456	5975	5675	56	1710	500	3550	10	1	11112735	632	-5.49	2.06	12	1.59	-1037.00	2758.00	13110	20240329	-56.60	3945	20241209	44.23	9600	-40.73	20250304	4655	22.23	20250203	12080	-52.90	20240517	3945	44.23	20241209	2.08	Y	389140	500	55 억	235883	N	N	7149	N	N
51	20250404	151131	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5730	0	3	0.00	953546975	169953	114.65	5550	5780	5500	7440	4020	5730	5610.65	2.12	21036	6056	5892	5756	5592	5456	5975	5675	56	1710	500	3550	10	1	11112735	637	-5.53	2.08	12	1.53	-1037.00	2758.00	13110	20240329	-56.29	3945	20241209	45.25	9600	-40.31	20250304	4655	23.09	20250203	12080	-52.57	20240517	3945	45.25	20241209	2.08	Y	389140	500	55 억	235883	N	N	3804	N	N
52	20250404	141134	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5560	-170	5	-2.97	816446615	145642	98.25	5550	5780	5500	7440	4020	5730	5605.85	2.12	10401	6056	5892	5756	5592	5456	5975	5675	56	1710	500	3550	10	1	11112735	618	-5.36	2.02	12	1.31	-1037.00	2758.00	13110	20240329	-57.59	3945	20241209	40.94	9600	-42.08	20250304	4655	19.44	20250203	12080	-53.97	20240517	3945	40.94	20241209	2.08	Y	389140	500	55 억	235883	N	N	3804	N	N
53	20250404	131131	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5570	-160	5	-2.79	707224525	125916	84.95	5550	5780	5510	7440	4020	5730	5616.64	2.12	13277	6056	5892	5756	5592	5456	5975	5675	56	1710	500	3550	10	1	11112735	619	-5.37	2.02	12	1.13	-1037.00	2758.00	13110	20240329	-57.51	3945	20241209	41.19	9600	-41.98	20250304	4655	19.66	20250203	12080	-53.89	20240517	3945	41.19	20241209	2.08	Y	389140	500	55 억	235883	N	N	3804	N	N
54	20250404	121123	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5580	-150	5	-2.62	638149715	113503	76.57	5550	5780	5510	7440	4020	5730	5622.32	2.12	14372	6056	5892	5756	5592	5456	5975	5675	56	1710	500	3550	10	1	11112735	620	-5.38	2.02	12	1.02	-1037.00	2758.00	13110	20240329	-57.44	3945	20241209	41.44	9600	-41.88	20250304	4655	19.87	20250203	12080	-53.81	20240517	3945	41.44	20241209	2.08	Y	389140	500	55 억	235883	N	N	3804	N	N
55	20250404	111128	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5780	50	2	0.87	469206465	83692	56.46	5550	5780	5510	7440	4020	5730	5606.35	2.12	11151	6056	5892	5756	5592	5456	5975	5675	56	1710	500	3550	10	1	11112735	642	-5.57	2.10	12	0.75	-1037.00	2758.00	13110	20240329	-55.91	3945	20241209	46.51	9600	-39.79	20250304	4655	24.17	20250203	12080	-52.15	20240517	3945	46.51	20241209	2.08	Y	389140	500	55 억	235883	N	N	3804	N	N
56	20250404	101129	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5670	-60	5	-1.05	270567015	48413	32.66	5550	5740	5510	7440	4020	5730	5588.73	2.12	5749	6056	5892	5756	5592	5456	5975	5675	56	1710	500	3550	10	1	11112735	630	-5.47	2.06	12	0.44	-1037.00	2758.00	13110	20240329	-56.75	3945	20241209	43.73	9600	-40.94	20250304	4655	21.80	20250203	12080	-53.06	20240517	3945	43.73	20241209	2.08	Y	389140	500	55 억	235883	N	N	3804	N	N
57	20250404	091134	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5570	-160	5	-2.79	88432140	15905	10.73	5550	5650	5520	7440	4020	5730	5560.02	2.12	-732	6056	5892	5756	5592	5456	5975	5675	56	1710	500	3550	10	1	11112735	619	-5.37	2.02	12	0.14	-1037.00	2758.00	13110	20240329	-57.51	3945	20241209	41.19	9600	-41.98	20250304	4655	19.66	20250203	12080	-53.89	20240517	3945	41.19	20241209	2.08	Y	389140	500	55 억	235883	N	N	3804	N	N
58	20250403	161109	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5730	-170	5	-2.88	841994385	145951	90.52	5700	5920	5620	7670	4130	5900	5769.16	1.88	20371	6300	6100	5950	5750	5600	6025	5675	56	1770	500	3650	10	1	11112735	637	-5.53	2.08	12	1.31	-1037.00	2758.00	13110	20240329	-56.29	3945	20241209	45.25	9600	-40.31	20250304	4655	23.09	20250203	12080	-52.57	20240517	3945	45.25	20241209	2.00	Y	389140	500	55 억	209421	N	N	3804	N	N
59	20250403	151119	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5740	-160	5	-2.71	799137215	138477	85.88	5700	5920	5620	7670	4130	5900	5770.90	1.88	19279	6300	6100	5950	5750	5600	6025	5675	56	1770	500	3650	10	1	11112735	638	-5.54	2.08	12	1.25	-1037.00	2758.00	13110	20240329	-56.22	3945	20241209	45.50	9600	-40.21	20250304	4655	23.31	20250203	12080	-52.48	20240517	3945	45.50	20241209	2.00	Y	389140	500	55 억	209421	N	N	12440	N	N
60	20250403	141117	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5780	-120	5	-2.03	714419825	123706	76.72	5700	5920	5620	7670	4130	5900	5775.14	1.88	17804	6300	6100	5950	5750	5600	6025	5675	56	1770	500	3650	10	1	11112735	642	-5.57	2.10	12	1.11	-1037.00	2758.00	13110	20240329	-55.91	3945	20241209	46.51	9600	-39.79	20250304	4655	24.17	20250203	12080	-52.15	20240517	3945	46.51	20241209	2.00	Y	389140	500	55 억	209421	N	N	12440	N	N
61	20250403	131115	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5770	-130	5	-2.20	604209225	104601	64.87	5700	5920	5620	7670	4130	5900	5776.32	1.88	21490	6300	6100	5950	5750	5600	6025	5675	56	1770	500	3650	10	1	11112735	641	-5.56	2.09	12	0.94	-1037.00	2758.00	13110	20240329	-55.99	3945	20241209	46.26	9600	-39.90	20250304	4655	23.95	20250203	12080	-52.24	20240517	3945	46.26	20241209	2.00	Y	389140	500	55 억	209421	N	N	12440	N	N
62	20250403	121114	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5820	-80	5	-1.36	515760765	89336	55.40	5700	5920	5620	7670	4130	5900	5773.27	1.88	21472	6300	6100	5950	5750	5600	6025	5675	56	1770	500	3650	10	1	11112735	647	-5.61	2.11	12	0.80	-1037.00	2758.00	13110	20240329	-55.61	3945	20241209	47.53	9600	-39.38	20250304	4655	25.03	20250203	12080	-51.82	20240517	3945	47.53	20241209	2.00	Y	389140	500	55 억	209421	N	N	12440	N	N
63	20250403	111117	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5830	-70	5	-1.19	429281185	74533	46.22	5700	5850	5620	7670	4130	5900	5759.61	1.88	23041	6300	6100	5950	5750	5600	6025	5675	56	1770	500	3650	10	1	11112735	648	-5.62	2.11	12	0.67	-1037.00	2758.00	13110	20240329	-55.53	3945	20241209	47.78	9600	-39.27	20250304	4655	25.24	20250203	12080	-51.74	20240517	3945	47.78	20241209	2.00	Y	389140	500	55 억	209421	N	N	12440	N	N
64	20250403	101118	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5770	-130	5	-2.20	237256430	41242	25.58	5700	5850	5620	7670	4130	5900	5752.79	1.88	16205	6300	6100	5950	5750	5600	6025	5675	56	1770	500	3650	10	1	11112735	641	-5.56	2.09	12	0.37	-1037.00	2758.00	13110	20240329	-55.99	3945	20241209	46.26	9600	-39.90	20250304	4655	23.95	20250203	12080	-52.24	20240517	3945	46.26	20241209	2.00	Y	389140	500	55 억	209421	N	N	12440	N	N
65	20250403	091122	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5750	-150	5	-2.54	73150630	12892	8.00	5700	5760	5620	7670	4130	5900	5674.11	1.88	5663	6300	6100	5950	5750	5600	6025	5675	56	1770	500	3650	10	1	11112735	639	-5.54	2.08	12	0.12	-1037.00	2758.00	13110	20240329	-56.14	3945	20241209	45.75	9600	-40.10	20250304	4655	23.52	20250203	12080	-52.40	20240517	3945	45.75	20241209	2.00	Y	389140	500	55 억	209421	N	N	12440	N	N
66	20250402	161054	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5900	30	2	0.51	943498540	159705	82.54	6040	6150	5800	7630	4110	5870	5907.76	2.18	-33618	6203	6036	5863	5696	5523	6120	5780	56	1760	500	3630	10	1	11112735	656	-5.69	2.14	12	1.44	-1037.00	2758.00	13110	20240329	-55.00	3945	20241209	49.56	9600	-38.54	20250304	4655	26.75	20250203	12080	-51.16	20240402	3945	49.56	20241209	1.96	Y	389140	500	55 억	242627	N	N	12440	N	N
67	20250402	151055	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5890	20	2	0.34	906935300	153508	79.34	6040	6150	5800	7630	4110	5870	5908.07	2.18	-32490	6203	6036	5863	5696	5523	6120	5780	56	1760	500	3630	10	1	11112735	655	-5.68	2.14	12	1.38	-1037.00	2758.00	13110	20240329	-55.07	3945	20241209	49.30	9600	-38.65	20250304	4655	26.53	20250203	12080	-51.24	20240402	3945	49.30	20241209	1.96	Y	389140	500	55 억	242627	N	N	20370	N	N
68	20250402	141056	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5880	10	2	0.17	769854200	130184	67.29	6040	6150	5800	7630	4110	5870	5913.59	2.18	-31581	6203	6036	5863	5696	5523	6120	5780	56	1760	500	3630	10	1	11112735	653	-5.67	2.13	12	1.17	-1037.00	2758.00	13110	20240329	-55.15	3945	20241209	49.05	9600	-38.75	20250304	4655	26.32	20250203	12080	-51.32	20240402	3945	49.05	20241209	1.96	Y	389140	500	55 억	242627	N	N	20370	N	N
69	20250402	131058	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5925	55	2	0.94	611890540	103483	53.49	6040	6150	5800	7630	4110	5870	5912.96	2.18	-21470	6203	6036	5863	5696	5523	6120	5780	56	1760	500	3630	10	1	11112735	658	-5.71	2.15	12	0.93	-1037.00	2758.00	13110	20240329	-54.81	3945	20241209	50.19	9600	-38.28	20250304	4655	27.28	20250203	12080	-50.95	20240402	3945	50.19	20241209	1.96	Y	389140	500	55 억	242627	N	N	20370	N	N
70	20250402	121056	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5870	0	3	0.00	570235510	96426	49.84	6040	6150	5800	7630	4110	5870	5913.71	2.18	-21182	6203	6036	5863	5696	5523	6120	5780	56	1760	500	3630	10	1	11112735	652	-5.66	2.13	12	0.87	-1037.00	2758.00	13110	20240329	-55.23	3945	20241209	48.80	9600	-38.85	20250304	4655	26.10	20250203	12080	-51.41	20240402	3945	48.80	20241209	1.96	Y	389140	500	55 억	242627	N	N	20370	N	N
71	20250402	111056	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5940	70	2	1.19	521563830	88176	45.57	6040	6150	5800	7630	4110	5870	5915.03	2.18	-20378	6203	6036	5863	5696	5523	6120	5780	56	1760	500	3630	10	1	11112735	660	-5.73	2.15	12	0.79	-1037.00	2758.00	13110	20240329	-54.69	3945	20241209	50.57	9600	-38.12	20250304	4655	27.60	20250203	12080	-50.83	20240402	3945	50.57	20241209	1.96	Y	389140	500	55 억	242627	N	N	20370	N	N
72	20250402	101055	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5880	10	2	0.17	403636730	68149	35.22	6040	6150	5800	7630	4110	5870	5922.86	2.18	-20167	6203	6036	5863	5696	5523	6120	5780	56	1760	500	3630	10	1	11112735	653	-5.67	2.13	12	0.61	-1037.00	2758.00	13110	20240329	-55.15	3945	20241209	49.05	9600	-38.75	20250304	4655	26.32	20250203	12080	-51.32	20240402	3945	49.05	20241209	1.96	Y	389140	500	55 억	242627	N	N	20370	N	N
73	20250402	091104	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5830	-40	5	-0.68	179894950	30069	15.54	6040	6150	5800	7630	4110	5870	5982.74	2.18	-12278	6203	6036	5863	5696	5523	6120	5780	56	1760	500	3630	10	1	11112735	648	-5.62	2.11	12	0.27	-1037.00	2758.00	13110	20240329	-55.53	3945	20241209	47.78	9600	-39.27	20250304	4655	25.24	20250203	12080	-51.74	20240402	3945	47.78	20241209	1.96	Y	389140	500	55 억	242627	N	N	20370	N	N
74	20250401	161105	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5870	120	2	2.09	1132342895	192310	96.12	5760	6030	5690	7470	4030	5750	5888.13	2.31	-13154	6210	5980	5860	5630	5510	5920	5570	56	1720	500	3560	10	1	11112735	652	-3.29	1.55	12	1.73	-1786.00	3794.00	13110	20240329	-55.23	3945	20241209	48.80	9600	-38.85	20250304	4655	26.10	20250203	12080	-51.41	20240402	3945	48.80	20241209	1.99	Y	389140	500	55 억	256231	N	N	20370	N	N
75	20250401	151102	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5910	160	2	2.78	1080566835	183499	91.71	5760	6030	5690	7470	4030	5750	5888.68	2.31	-14367	6210	5980	5860	5630	5510	5920	5570	56	1720	500	3560	10	1	11112735	657	-3.31	1.56	12	1.65	-1786.00	3794.00	13110	20240329	-54.92	3945	20241209	49.81	9600	-38.44	20250304	4655	26.96	20250203	12080	-51.08	20240402	3945	49.81	20241209	1.99	Y	389140	500	55 억	256231	N	N	35341	N	N
76	20250401	141103	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5900	150	2	2.61	980119435	166468	83.20	5760	6030	5690	7470	4030	5750	5887.73	2.31	-11499	6210	5980	5860	5630	5510	5920	5570	56	1720	500	3560	10	1	11112735	656	-3.30	1.56	12	1.50	-1786.00	3794.00	13110	20240329	-55.00	3945	20241209	49.56	9600	-38.54	20250304	4655	26.75	20250203	12080	-51.16	20240402	3945	49.56	20241209	1.99	Y	389140	500	55 억	256231	N	N	35341	N	N
77	20250401	131104	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5940	190	2	3.30	875149095	148757	74.35	5760	6030	5690	7470	4030	5750	5883.08	2.31	-9420	6210	5980	5860	5630	5510	5920	5570	56	1720	500	3560	10	1	11112735	660	-3.33	1.57	12	1.34	-1786.00	3794.00	13110	20240329	-54.69	3945	20241209	50.57	9600	-38.12	20250304	4655	27.60	20250203	12080	-50.83	20240402	3945	50.57	20241209	1.99	Y	389140	500	55 억	256231	N	N	35341	N	N
78	20250401	121105	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5940	190	2	3.30	660765440	112888	56.42	5760	5980	5690	7470	4030	5750	5853.28	2.31	-5076	6210	5980	5860	5630	5510	5920	5570	56	1720	500	3560	10	1	11112735	660	-3.33	1.57	12	1.02	-1786.00	3794.00	13110	20240329	-54.69	3945	20241209	50.57	9600	-38.12	20250304	4655	27.60	20250203	12080	-50.83	20240402	3945	50.57	20241209	1.99	Y	389140	500	55 억	256231	N	N	35341	N	N
79	20250401	111051	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5910	160	2	2.78	468466710	80472	40.22	5760	5960	5690	7470	4030	5750	5821.49	2.31	-7595	6210	5980	5860	5630	5510	5920	5570	56	1720	500	3560	10	1	11112735	657	-3.31	1.56	12	0.72	-1786.00	3794.00	13110	20240329	-54.92	3945	20241209	49.81	9600	-38.44	20250304	4655	26.96	20250203	12080	-51.08	20240402	3945	49.81	20241209	1.99	Y	389140	500	55 억	256231	N	N	35341	N	N
80	20250401	101047	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5780	30	2	0.52	323678040	55818	27.90	5760	5940	5690	7470	4030	5750	5798.81	2.31	-15582	6210	5980	5860	5630	5510	5920	5570	56	1720	500	3560	10	1	11112735	642	-3.24	1.52	12	0.50	-1786.00	3794.00	13110	20240329	-55.91	3945	20241209	46.51	9600	-39.79	20250304	4655	24.17	20250203	12080	-52.15	20240402	3945	46.51	20241209	1.99	Y	389140	500	55 억	256231	N	N	35341	N	N
81	20250401	091049	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5830	80	2	1.39	98275570	16895	8.44	5760	5940	5760	7470	4030	5750	5816.84	2.31	-1260	6210	5980	5860	5630	5510	5920	5570	56	1720	500	3560	10	1	11112735	648	-3.26	1.54	12	0.15	-1786.00	3794.00	13110	20240329	-55.53	3945	20241209	47.78	9600	-39.27	20250304	4655	25.24	20250203	12080	-51.74	20240402	3945	47.78	20241209	1.99	Y	389140	500	55 억	256231	N	N	35341	N	N

35 KiB Raw Blame History

35 KiB

Raw Blame History