KissMeData/419530/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	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	161208	57	100.00	KOSDAQ	신고가	오락·문화	N	N	N	N	N	35150	-300	5	-0.85	14722643450	426307	92.81	35450	35700	33000	46050	24850	35450	34534.62	16.77	-88047	36683	36066	34883	34266	33083	36375	34575	44	10600	500	26230	50	1	8770930	3083	-15.53	10.41	12	4.86	-2263.00	3377.00	35700	20250414	-1.54	8800	20240625	299.43	35700	-1.54	20250414	12340	184.85	20250102	35700	-1.54	20250414	8800	299.43	20240625	2.06	Y	419530	500	43 억	1471256	N	N	6967	N	N
3	20250414	151219	57	100.00	KOSDAQ	신고가	오락·문화	N	N	N	N	N	35450	0	3	0.00	14226482775	412245	89.75	35450	35700	33000	46050	24850	35450	34509.77	16.77	-83439	36683	36066	34883	34266	33083	36375	34575	44	10600	500	26230	50	1	8770930	3109	-15.67	10.50	12	4.70	-2263.00	3377.00	35700	20250414	-0.70	8800	20240625	302.84	35700	-0.70	20250414	12340	187.28	20250102	35700	-0.70	20250414	8800	302.84	20240625	2.06	Y	419530	500	43 억	1471256	N	N	6775	N	N
4	20250414	141219	57	100.00	KOSDAQ	신고가	오락·문화	N	N	N	N	N	34600	-850	5	-2.40	12669113225	367879	80.09	35450	35700	33000	46050	24850	35450	34438.25	16.77	-71186	36683	36066	34883	34266	33083	36375	34575	44	10600	500	26230	50	1	8770930	3035	-15.29	10.25	12	4.19	-2263.00	3377.00	35700	20250414	-3.08	8800	20240625	293.18	35700	-3.08	20250414	12340	180.39	20250102	35700	-3.08	20250414	8800	293.18	20240625	2.06	Y	419530	500	43 억	1471256	N	N	6775	N	N
5	20250414	131216	57	100.00	KOSDAQ	신고가	오락·문화	N	N	N	N	N	35000	-450	5	-1.27	11511921125	334635	72.85	35450	35700	33000	46050	24850	35450	34401.42	16.77	-66185	36683	36066	34883	34266	33083	36375	34575	44	10600	500	26230	50	1	8770930	3070	-15.47	10.36	12	3.82	-2263.00	3377.00	35700	20250414	-1.96	8800	20240625	297.73	35700	-1.96	20250414	12340	183.63	20250102	35700	-1.96	20250414	8800	297.73	20240625	2.06	Y	419530	500	43 억	1471256	N	N	6775	N	N
6	20250414	121219	57	100.00	KOSDAQ	신고가	오락·문화	N	N	N	N	N	35250	-200	5	-0.56	10467092850	304878	66.38	35450	35700	33000	46050	24850	35450	34332.06	16.77	-59653	36683	36066	34883	34266	33083	36375	34575	44	10600	500	26230	50	1	8770930	3092	-15.58	10.44	12	3.48	-2263.00	3377.00	35700	20250414	-1.26	8800	20240625	300.57	35700	-1.26	20250414	12340	185.66	20250102	35700	-1.26	20250414	8800	300.57	20240625	2.06	Y	419530	500	43 억	1471256	N	N	6775	N	N
7	20250414	111212	57	100.00	KOSDAQ	신고가	오락·문화	N	N	N	N	N	35200	-250	5	-0.71	8577930450	251553	54.77	35450	35500	33000	46050	24850	35450	34099.88	16.77	-46489	36683	36066	34883	34266	33083	36375	34575	44	10600	500	26230	50	1	8770930	3087	-15.55	10.42	12	2.87	-2263.00	3377.00	35500	20250411	-0.85	8800	20240625	300.00	35500	0.00	20250411	12340	185.25	20250102	35500	-0.85	20250411	8800	300.00	20240625	2.06	Y	419530	500	43 억	1471256	N	N	6775	N	N
8	20250414	101215	57	100.00	KOSDAQ	신고가	오락·문화	N	N	N	N	N	33950	-1500	5	-4.23	6118264400	180456	39.29	35450	35500	33000	46050	24850	35450	33904.44	16.77	-25980	36683	36066	34883	34266	33083	36375	34575	44	10600	500	26230	50	1	8770930	2978	-15.00	10.05	12	2.06	-2263.00	3377.00	35500	20250411	-4.37	8800	20240625	285.80	35500	0.00	20250411	12340	175.12	20250102	35500	-4.37	20250411	8800	285.80	20240625	2.06	Y	419530	500	43 억	1471256	N	N	6775	N	N
9	20250414	091216	57	100.00	KOSDAQ	신고가	오락·문화	N	N	N	N	N	34500	-950	5	-2.68	1452628275	41815	9.10	35450	35500	34200	46050	24850	35450	34739.36	16.77	-4065	36683	36066	34883	34266	33083	36375	34575	44	10600	500	26230	50	1	8770930	3026	-15.25	10.22	12	0.48	-2263.00	3377.00	35500	20250411	-2.82	8800	20240625	292.05	35500	0.00	20250411	12340	179.58	20250102	35500	-2.82	20250411	8800	292.05	20240625	2.06	Y	419530	500	43 억	1471256	N	N	6775	N	N
10	20250411	161202	57	100.00	KOSDAQ	신고가	오락·문화	N	N	N	N	N	35450	1150	2	3.35	15772437025	455739	39.19	34300	35500	33700	44550	24050	34300	34607.14	17.61	-71285	39100	36700	32600	30200	26100	37900	31400	44	10250	500	25380	50	1	8770930	3109	-15.67	10.50	12	5.20	-2263.00	3377.00	35500	20250411	-0.14	8800	20240625	302.84	35500	-0.14	20250411	12340	187.28	20250102	35500	-0.14	20250411	8800	302.84	20240625	2.24	Y	419530	500	43 억	1544205	N	N	6775	N	N
11	20250411	151214	57	100.00	KOSDAQ	신고가	오락·문화	N	N	N	N	N	35400	1100	2	3.21	14582394075	422134	36.30	34300	35400	33700	44550	24050	34300	34544.55	17.61	-58808	39100	36700	32600	30200	26100	37900	31400	44	10250	500	25380	50	1	8770930	3105	-15.64	10.48	12	4.81	-2263.00	3377.00	35400	20250411	0.00	8800	20240625	302.27	35400	0.00	20250411	12340	186.87	20250102	35400	0.00	20250411	8800	302.27	20240625	2.24	Y	419530	500	43 억	1544205	N	N	1479	N	N
12	20250411	141212	57	100.00	KOSDAQ	신고가	오락·문화	N	N	N	N	N	34750	450	2	1.31	12071611175	350452	30.14	34300	35300	33700	44550	24050	34300	34445.89	17.61	-34673	39100	36700	32600	30200	26100	37900	31400	44	10250	500	25380	50	1	8770930	3048	-15.36	10.29	12	4.00	-2263.00	3377.00	35300	20250411	-1.56	8800	20240625	294.89	35300	-1.56	20250411	12340	181.60	20250102	35300	-1.56	20250411	8800	294.89	20240625	2.24	Y	419530	500	43 억	1544205	N	N	1479	N	N
13	20250411	131214	57	100.00	KOSDAQ	신고가	오락·문화	N	N	N	N	N	34600	300	2	0.87	10676202225	310201	26.68	34300	35300	33700	44550	24050	34300	34417.10	17.61	-34392	39100	36700	32600	30200	26100	37900	31400	44	10250	500	25380	50	1	8770930	3035	-15.29	10.25	12	3.54	-2263.00	3377.00	35300	20250411	-1.98	8800	20240625	293.18	35300	-1.98	20250411	12340	180.39	20250102	35300	-1.98	20250411	8800	293.18	20240625	2.24	Y	419530	500	43 억	1544205	N	N	1479	N	N
14	20250411	121215	57	100.00	KOSDAQ	신고가	오락·문화	N	N	N	N	N	34400	100	2	0.29	8875483600	258364	22.22	34300	35300	33700	44550	24050	34300	34352.66	17.61	-26890	39100	36700	32600	30200	26100	37900	31400	44	10250	500	25380	50	1	8770930	3017	-15.20	10.19	12	2.95	-2263.00	3377.00	35300	20250411	-2.55	8800	20240625	290.91	35300	-2.55	20250411	12340	178.77	20250102	35300	-2.55	20250411	8800	290.91	20240625	2.24	Y	419530	500	43 억	1544205	N	N	1479	N	N
15	20250411	111215	57	100.00	KOSDAQ	신고가	오락·문화	N	N	N	N	N	34350	50	2	0.15	8217907600	239269	20.58	34300	35300	33700	44550	24050	34300	34345.92	17.61	-25034	39100	36700	32600	30200	26100	37900	31400	44	10250	500	25380	50	1	8770930	3013	-15.18	10.17	12	2.73	-2263.00	3377.00	35300	20250411	-2.69	8800	20240625	290.34	35300	-2.69	20250411	12340	178.36	20250102	35300	-2.69	20250411	8800	290.34	20240625	2.24	Y	419530	500	43 억	1544205	N	N	1479	N	N
16	20250411	101218	57	100.00	KOSDAQ	신고가	오락·문화	N	N	N	N	N	34200	-100	5	-0.29	6482474250	188649	16.22	34300	35300	33700	44550	24050	34300	34362.67	17.61	-18383	39100	36700	32600	30200	26100	37900	31400	44	10250	500	25380	50	1	8770930	3000	-15.11	10.13	12	2.15	-2263.00	3377.00	35300	20250411	-3.12	8800	20240625	288.64	35300	-3.12	20250411	12340	177.15	20250102	35300	-3.12	20250411	8800	288.64	20240625	2.24	Y	419530	500	43 억	1544205	N	N	1479	N	N
17	20250411	091221	57	100.00	KOSDAQ	신고가	오락·문화	N	N	N	N	N	34750	450	2	1.31	3068773100	89048	7.66	34300	35300	33700	44550	24050	34300	34462.28	17.61	-9242	39100	36700	32600	30200	26100	37900	31400	44	10250	500	25380	50	1	8770930	3048	-15.36	10.29	12	1.02	-2263.00	3377.00	35300	20250411	-1.56	8800	20240625	294.89	35300	-1.56	20250411	12340	181.60	20250102	35300	-1.56	20250411	8800	294.89	20240625	2.24	Y	419530	500	43 억	1544205	N	N	1479	N	N
18	20250410	161207	57	100.00	KOSDAQ	신고가	오락·문화	N	N	N	N	N	34300	6850	2	24.95	38387847675	1154517	439.04	28800	35000	28500	35650	19250	27450	33249.19	15.79	140945	30350	28900	27950	26500	25550	28425	26025	44	8200	500	20310	50	1	8770930	3008	-15.16	10.16	12	13.16	-2263.00	3377.00	35000	20250410	-2.00	8800	20240625	289.77	35000	-2.00	20250410	12340	177.96	20250102	35000	-2.00	20250410	8800	289.77	20240625	2.17	Y	419530	500	43 억	1384542	N	N	1479	N	N
19	20250410	151214	57	100.00	KOSDAQ	신고가	오락·문화	N	N	N	N	N	34400	6950	2	25.32	36651892125	1103912	419.79	28800	35000	28500	35650	19250	27450	33201.82	15.79	140434	30350	28900	27950	26500	25550	28425	26025	44	8200	500	20310	50	1	8770930	3017	-15.20	10.19	12	12.59	-2263.00	3377.00	35000	20250410	-1.71	8800	20240625	290.91	35000	-1.71	20250410	12340	178.77	20250102	35000	-1.71	20250410	8800	290.91	20240625	2.17	Y	419530	500	43 억	1384542	N	N	856	N	N
20	20250410	141209	57	100.00	KOSDAQ	신고가	오락·문화	N	N	N	N	N	34850	7400	2	26.96	34151420400	1031714	392.34	28800	35000	28500	35650	19250	27450	33101.64	15.79	141561	30350	28900	27950	26500	25550	28425	26025	44	8200	500	20310	50	1	8770930	3057	-15.40	10.32	12	11.76	-2263.00	3377.00	35000	20250410	-0.43	8800	20240625	296.02	35000	-0.43	20250410	12340	182.41	20250102	35000	-0.43	20250410	8800	296.02	20240625	2.17	Y	419530	500	43 억	1384542	N	N	856	N	N
21	20250410	131208	57	100.00	KOSDAQ	신고가	오락·문화	N	N	N	N	N	34800	7350	2	26.78	30134569275	915723	348.23	28800	35000	28500	35650	19250	27450	32907.95	15.79	129779	30350	28900	27950	26500	25550	28425	26025	44	8200	500	20310	50	1	8770930	3052	-15.38	10.31	12	10.44	-2263.00	3377.00	35000	20250410	-0.57	8800	20240625	295.45	35000	-0.57	20250410	12340	182.01	20250102	35000	-0.57	20250410	8800	295.45	20240625	2.17	Y	419530	500	43 억	1384542	N	N	856	N	N
22	20250410	121208	57	100.00	KOSDAQ	신고가	오락·문화	N	N	N	N	N	34900	7450	2	27.14	27274520950	833407	316.93	28800	35000	28500	35650	19250	27450	32726.53	15.79	120473	30350	28900	27950	26500	25550	28425	26025	44	8200	500	20310	50	1	8770930	3061	-15.42	10.33	12	9.50	-2263.00	3377.00	35000	20250410	-0.29	8800	20240625	296.59	35000	-0.29	20250410	12340	182.82	20250102	35000	-0.29	20250410	8800	296.59	20240625	2.17	Y	419530	500	43 억	1384542	N	N	856	N	N
23	20250410	111207	57	100.00	KOSDAQ	신고가	오락·문화	N	N	N	N	N	33950	6500	2	23.68	18771095850	586020	222.85	28800	34700	28500	35650	19250	27450	32031.49	15.79	93519	30350	28900	27950	26500	25550	28425	26025	44	8200	500	20310	50	1	8770930	2978	-15.00	10.05	12	6.68	-2263.00	3377.00	34700	20250410	-2.16	8800	20240625	285.80	34700	-2.16	20250410	12340	175.12	20250102	34700	-2.16	20250410	8800	285.80	20240625	2.17	Y	419530	500	43 억	1384542	N	N	856	N	N
24	20250410	101210	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	29400	1950	2	7.10	2215926475	76068	28.93	28800	29450	28500	35650	19250	27450	29130.86	15.79	13680	30350	28900	27950	26500	25550	28425	26025	44	8200	500	20310	50	1	8770930	2579	-12.99	8.71	12	0.87	-2263.00	3377.00	32500	20250325	-9.54	8800	20240625	234.09	32500	-9.54	20250325	12340	138.25	20250102	32500	-9.54	20250325	8800	234.09	20240625	2.17	Y	419530	500	43 억	1384542	N	N	856	N	N
25	20250410	091212	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	29450	2000	2	7.29	993705000	34221	13.01	28800	29450	28500	35650	19250	27450	29037.87	15.79	4779	30350	28900	27950	26500	25550	28425	26025	44	8200	500	20310	50	1	8770930	2583	-13.01	8.72	12	0.39	-2263.00	3377.00	32500	20250325	-9.38	8800	20240625	234.66	32500	-9.38	20250325	12340	138.65	20250102	32500	-9.38	20250325	8800	234.66	20240625	2.17	Y	419530	500	43 억	1384542	N	N	856	N	N
26	20250409	161200	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	27450	-1950	5	-6.63	7275748425	259782	80.12	29300	29400	27000	38200	20600	29400	28010.54	16.10	-29692	32066	30732	29766	28432	27466	31400	29100	44	8800	500	21750	50	1	8770930	2408	-12.13	8.13	12	2.96	-2263.00	3377.00	32500	20250325	-15.54	8800	20240625	211.93	32500	-15.54	20250325	12340	122.45	20250102	32500	-15.54	20250325	8800	211.93	20240625	2.20	Y	419530	500	43 억	1412039	N	N	856	N	N
27	20250409	151013	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	27550	-1850	5	-6.29	6872146050	245067	75.58	29300	29400	27000	38200	20600	29400	28041.74	16.10	-26316	32066	30732	29766	28432	27466	31400	29100	44	8800	500	21750	50	1	8770930	2416	-12.17	8.16	12	2.79	-2263.00	3377.00	32500	20250325	-15.23	8800	20240625	213.07	32500	-15.23	20250325	12340	123.26	20250102	32500	-15.23	20250325	8800	213.07	20240625	2.20	Y	419530	500	43 억	1412039	N	N	3106	N	N
28	20250409	141158	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	27550	-1850	5	-6.29	5242140725	185291	57.15	29300	29400	27300	38200	20600	29400	28291.21	16.10	-36338	32066	30732	29766	28432	27466	31400	29100	44	8800	500	21750	50	1	8770930	2416	-12.17	8.16	12	2.11	-2263.00	3377.00	32500	20250325	-15.23	8800	20240625	213.07	32500	-15.23	20250325	12340	123.26	20250102	32500	-15.23	20250325	8800	213.07	20240625	2.20	Y	419530	500	43 억	1412039	N	N	3106	N	N
29	20250409	131153	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	27950	-1450	5	-4.93	3660540050	128029	39.49	29300	29400	27900	38200	20600	29400	28591.30	16.10	-32589	32066	30732	29766	28432	27466	31400	29100	44	8800	500	21750	50	1	8770930	2451	-12.35	8.28	12	1.46	-2263.00	3377.00	32500	20250325	-14.00	8800	20240625	217.61	32500	-14.00	20250325	12340	126.50	20250102	32500	-14.00	20250325	8800	217.61	20240625	2.20	Y	419530	500	43 억	1412039	N	N	3106	N	N
30	20250409	121156	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	28700	-700	5	-2.38	2698010925	93977	28.98	29300	29400	28200	38200	20600	29400	28709.04	16.10	-25238	32066	30732	29766	28432	27466	31400	29100	44	8800	500	21750	50	1	8770930	2517	-12.68	8.50	12	1.07	-2263.00	3377.00	32500	20250325	-11.69	8800	20240625	226.14	32500	-11.69	20250325	12340	132.58	20250102	32500	-11.69	20250325	8800	226.14	20240625	2.20	Y	419530	500	43 억	1412039	N	N	3106	N	N
31	20250409	111152	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	28750	-650	5	-2.21	2523201150	87898	27.11	29300	29400	28200	38200	20600	29400	28705.77	16.10	-22555	32066	30732	29766	28432	27466	31400	29100	44	8800	500	21750	50	1	8770930	2522	-12.70	8.51	12	1.00	-2263.00	3377.00	32500	20250325	-11.54	8800	20240625	226.70	32500	-11.54	20250325	12340	132.98	20250102	32500	-11.54	20250325	8800	226.70	20240625	2.20	Y	419530	500	43 억	1412039	N	N	3106	N	N
32	20250409	101159	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	28350	-1050	5	-3.57	2216896600	77174	23.80	29300	29400	28200	38200	20600	29400	28725.68	16.10	-20105	32066	30732	29766	28432	27466	31400	29100	44	8800	500	21750	50	1	8770930	2487	-12.53	8.40	12	0.88	-2263.00	3377.00	32500	20250325	-12.77	8800	20240625	222.16	32500	-12.77	20250325	12340	129.74	20250102	32500	-12.77	20250325	8800	222.16	20240625	2.20	Y	419530	500	43 억	1412039	N	N	3106	N	N
33	20250409	091203	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	29100	-300	5	-1.02	511281400	17612	5.43	29300	29350	28650	38200	20600	29400	29029.63	16.10	1378	32066	30732	29766	28432	27466	31400	29100	44	8800	500	21750	50	1	8770930	2552	-12.86	8.62	12	0.20	-2263.00	3377.00	32500	20250325	-10.46	8800	20240625	230.68	32500	-10.46	20250325	12340	135.82	20250102	32500	-10.46	20250325	8800	230.68	20240625	2.20	Y	419530	500	43 억	1412039	N	N	3106	N	N
34	20250408	161143	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	29400	850	2	2.98	9715893225	322235	97.17	29100	31100	28800	37100	20000	28550	30151.84	16.25	-9321	30916	29732	28916	27732	26916	29325	27325	44	8550	500	21120	50	1	8770930	2579	-12.99	8.71	12	3.67	-2263.00	3377.00	32500	20250325	-9.54	8800	20240625	234.09	32500	-9.54	20250325	12340	138.25	20250102	32500	-9.54	20250325	8800	234.09	20240625	2.27	Y	419530	500	43 억	1425138	N	N	3106	N	N
35	20250408	151153	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	29450	900	2	3.15	9545458225	316446	95.43	29100	31100	28800	37100	20000	28550	30164.57	16.25	-11086	30916	29732	28916	27732	26916	29325	27325	44	8550	500	21120	50	1	8770930	2583	-13.01	8.72	12	3.61	-2263.00	3377.00	32500	20250325	-9.38	8800	20240625	234.66	32500	-9.38	20250325	12340	138.65	20250102	32500	-9.38	20250325	8800	234.66	20240625	2.27	Y	419530	500	43 억	1425138	N	N	1026	N	N
36	20250408	141149	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	29300	750	2	2.63	8873205875	293617	88.54	29100	31100	28800	37100	20000	28550	30220.34	16.25	-7397	30916	29732	28916	27732	26916	29325	27325	44	8550	500	21120	50	1	8770930	2570	-12.95	8.68	12	3.35	-2263.00	3377.00	32500	20250325	-9.85	8800	20240625	232.95	32500	-9.85	20250325	12340	137.44	20250102	32500	-9.85	20250325	8800	232.95	20240625	2.27	Y	419530	500	43 억	1425138	N	N	1026	N	N
37	20250408	131146	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	29700	1150	2	4.03	7815993250	257499	77.65	29100	31100	29100	37100	20000	28550	30353.49	16.25	3965	30916	29732	28916	27732	26916	29325	27325	44	8550	500	21120	50	1	8770930	2605	-13.12	8.79	12	2.94	-2263.00	3377.00	32500	20250325	-8.62	8800	20240625	237.50	32500	-8.62	20250325	12340	140.68	20250102	32500	-8.62	20250325	8800	237.50	20240625	2.27	Y	419530	500	43 억	1425138	N	N	1026	N	N
38	20250408	121152	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	30150	1600	2	5.60	6977289175	229303	69.15	29100	31100	29100	37100	20000	28550	30428.25	16.25	16613	30916	29732	28916	27732	26916	29325	27325	44	8550	500	21120	50	1	8770930	2644	-13.32	8.93	12	2.61	-2263.00	3377.00	32500	20250325	-7.23	8800	20240625	242.61	32500	-7.23	20250325	12340	144.33	20250102	32500	-7.23	20250325	8800	242.61	20240625	2.27	Y	419530	500	43 억	1425138	N	N	1026	N	N
39	20250408	111148	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	30350	1800	2	6.30	6437783675	211472	63.77	29100	31100	29100	37100	20000	28550	30442.72	16.25	22434	30916	29732	28916	27732	26916	29325	27325	44	8550	500	21120	50	1	8770930	2662	-13.41	8.99	12	2.41	-2263.00	3377.00	32500	20250325	-6.62	8800	20240625	244.89	32500	-6.62	20250325	12340	145.95	20250102	32500	-6.62	20250325	8800	244.89	20240625	2.27	Y	419530	500	43 억	1425138	N	N	1026	N	N
40	20250408	101150	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	30500	1950	2	6.83	5671089825	186215	56.16	29100	31100	29100	37100	20000	28550	30454.53	16.25	19733	30916	29732	28916	27732	26916	29325	27325	44	8550	500	21120	50	1	8770930	2675	-13.48	9.03	12	2.12	-2263.00	3377.00	32500	20250325	-6.15	8800	20240625	246.59	32500	-6.15	20250325	12340	147.16	20250102	32500	-6.15	20250325	8800	246.59	20240625	2.27	Y	419530	500	43 억	1425138	N	N	1026	N	N
41	20250408	091152	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	30800	2250	2	7.88	2136503350	70995	21.41	29100	30800	29100	37100	20000	28550	30093.72	16.25	13672	30916	29732	28916	27732	26916	29325	27325	44	8550	500	21120	50	1	8770930	2701	-13.61	9.12	12	0.81	-2263.00	3377.00	32500	20250325	-5.23	8800	20240625	250.00	32500	-5.23	20250325	12340	149.59	20250102	32500	-5.23	20250325	8800	250.00	20240625	2.27	Y	419530	500	43 억	1425138	N	N	1026	N	N
42	20250407	161137	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	28550	-1650	5	-5.46	9598528900	329375	102.37	29500	30100	28100	39250	21150	30200	29138.08	16.77	-45525	32433	31316	29483	28366	26533	31875	28925	44	9050	500	22340	50	1	8770930	2504	-12.62	8.45	12	3.76	-2263.00	3377.00	32500	20250325	-12.15	8800	20240625	224.43	32500	-12.15	20250325	12340	131.36	20250102	32500	-12.15	20250325	8800	224.43	20240625	2.27	Y	419530	500	43 억	1471014	N	N	1026	N	N
43	20250407	151144	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	28600	-1600	5	-5.30	9258434500	317482	98.67	29500	30100	28100	39250	21150	30200	29158.02	16.77	-46575	32433	31316	29483	28366	26533	31875	28925	44	9050	500	22340	50	1	8770930	2508	-12.64	8.47	12	3.62	-2263.00	3377.00	32500	20250325	-12.00	8800	20240625	225.00	32500	-12.00	20250325	12340	131.77	20250102	32500	-12.00	20250325	8800	225.00	20240625	2.27	Y	419530	500	43 억	1471014	N	N	2800	N	N
44	20250407	141141	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	28500	-1700	5	-5.63	8370464800	286645	89.09	29500	30100	28100	39250	21150	30200	29197.18	16.77	-43026	32433	31316	29483	28366	26533	31875	28925	44	9050	500	22340	50	1	8770930	2500	-12.59	8.44	12	3.27	-2263.00	3377.00	32500	20250325	-12.31	8800	20240625	223.86	32500	-12.31	20250325	12340	130.96	20250102	32500	-12.31	20250325	8800	223.86	20240625	2.27	Y	419530	500	43 억	1471014	N	N	2800	N	N
45	20250407	131140	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	29300	-900	5	-2.98	7191422750	245657	76.35	29500	30100	28100	39250	21150	30200	29269.57	16.77	-45580	32433	31316	29483	28366	26533	31875	28925	44	9050	500	22340	50	1	8770930	2570	-12.95	8.68	12	2.80	-2263.00	3377.00	32500	20250325	-9.85	8800	20240625	232.95	32500	-9.85	20250325	12340	137.44	20250102	32500	-9.85	20250325	8800	232.95	20240625	2.27	Y	419530	500	43 억	1471014	N	N	2800	N	N
46	20250407	121136	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	29750	-450	5	-1.49	5926711525	202754	63.02	29500	30100	28100	39250	21150	30200	29225.11	16.77	-31726	32433	31316	29483	28366	26533	31875	28925	44	9050	500	22340	50	1	8770930	2609	-13.15	8.81	12	2.31	-2263.00	3377.00	32500	20250325	-8.46	8800	20240625	238.07	32500	-8.46	20250325	12340	141.09	20250102	32500	-8.46	20250325	8800	238.07	20240625	2.27	Y	419530	500	43 억	1471014	N	N	2800	N	N
47	20250407	111140	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	29300	-900	5	-2.98	5156843925	176928	54.99	29500	29950	28100	39250	21150	30200	29139.16	16.77	-24408	32433	31316	29483	28366	26533	31875	28925	44	9050	500	22340	50	1	8770930	2570	-12.95	8.68	12	2.02	-2263.00	3377.00	32500	20250325	-9.85	8800	20240625	232.95	32500	-9.85	20250325	12340	137.44	20250102	32500	-9.85	20250325	8800	232.95	20240625	2.27	Y	419530	500	43 억	1471014	N	N	2800	N	N
48	20250407	101140	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	29000	-1200	5	-3.97	3620146525	124890	38.82	29500	29800	28100	39250	21150	30200	28974.56	16.77	-16118	32433	31316	29483	28366	26533	31875	28925	44	9050	500	22340	50	1	8770930	2544	-12.81	8.59	12	1.42	-2263.00	3377.00	32500	20250325	-10.77	8800	20240625	229.55	32500	-10.77	20250325	12340	135.01	20250102	32500	-10.77	20250325	8800	229.55	20240625	2.27	Y	419530	500	43 억	1471014	N	N	2800	N	N
49	20250407	091141	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	28850	-1350	5	-4.47	1326467300	45837	14.25	29500	29800	28100	39250	21150	30200	28903.87	16.77	-8668	32433	31316	29483	28366	26533	31875	28925	44	9050	500	22340	50	1	8770930	2530	-12.75	8.54	12	0.52	-2263.00	3377.00	32500	20250325	-11.23	8800	20240625	227.84	32500	-11.23	20250325	12340	133.79	20250102	32500	-11.23	20250325	8800	227.84	20240625	2.27	Y	419530	500	43 억	1471014	N	N	2800	N	N
50	20250404	161135	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	30200	2000	2	7.09	9521355125	320666	353.39	27900	30600	27650	36650	19750	28200	29691.22	15.92	66522	29400	28800	28100	27500	26800	29100	27800	44	8450	500	20860	50	1	8770930	2649	-13.35	8.94	12	3.66	-2263.00	3377.00	32500	20250325	-7.08	8800	20240625	243.18	32500	-7.08	20250325	12340	144.73	20250102	32500	-7.08	20250325	8800	243.18	20240625	2.31	Y	419530	500	43 억	1396361	N	N	2800	N	N
51	20250404	151148	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	29900	1700	2	6.03	9063211525	305438	336.61	27900	30600	27650	36650	19750	28200	29672.86	15.92	60985	29400	28800	28100	27500	26800	29100	27800	44	8450	500	20860	50	1	8770930	2623	-13.21	8.85	12	3.48	-2263.00	3377.00	32500	20250325	-8.00	8800	20240625	239.77	32500	-8.00	20250325	12340	142.30	20250102	32500	-8.00	20250325	8800	239.77	20240625	2.31	Y	419530	500	43 억	1396361	N	N	422	N	N
52	20250404	141151	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	29900	1700	2	6.03	8434800625	284417	313.44	27900	30600	27650	36650	19750	28200	29656.48	15.92	54906	29400	28800	28100	27500	26800	29100	27800	44	8450	500	20860	50	1	8770930	2623	-13.21	8.85	12	3.24	-2263.00	3377.00	32500	20250325	-8.00	8800	20240625	239.77	32500	-8.00	20250325	12340	142.30	20250102	32500	-8.00	20250325	8800	239.77	20240625	2.31	Y	419530	500	43 억	1396361	N	N	422	N	N
53	20250404	131148	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	29900	1700	2	6.03	7852371125	264974	292.01	27900	30600	27650	36650	19750	28200	29634.52	15.92	50904	29400	28800	28100	27500	26800	29100	27800	44	8450	500	20860	50	1	8770930	2623	-13.21	8.85	12	3.02	-2263.00	3377.00	32500	20250325	-8.00	8800	20240625	239.77	32500	-8.00	20250325	12340	142.30	20250102	32500	-8.00	20250325	8800	239.77	20240625	2.31	Y	419530	500	43 억	1396361	N	N	422	N	N
54	20250404	121140	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	30000	1800	2	6.38	6968518075	235250	259.26	27900	30600	27650	36650	19750	28200	29621.79	15.92	45960	29400	28800	28100	27500	26800	29100	27800	44	8450	500	20860	50	1	8770930	2631	-13.26	8.88	12	2.68	-2263.00	3377.00	32500	20250325	-7.69	8800	20240625	240.91	32500	-7.69	20250325	12340	143.11	20250102	32500	-7.69	20250325	8800	240.91	20240625	2.31	Y	419530	500	43 억	1396361	N	N	422	N	N
55	20250404	111145	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	30150	1950	2	6.91	3685755050	126462	139.37	27900	30200	27650	36650	19750	28200	29145.20	15.92	14608	29400	28800	28100	27500	26800	29100	27800	44	8450	500	20860	50	1	8770930	2644	-13.32	8.93	12	1.44	-2263.00	3377.00	32500	20250325	-7.23	8800	20240625	242.61	32500	-7.23	20250325	12340	144.33	20250102	32500	-7.23	20250325	8800	242.61	20240625	2.31	Y	419530	500	43 억	1396361	N	N	422	N	N
56	20250404	101145	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	29400	1200	2	4.26	2029350650	70638	77.85	27900	29750	27650	36650	19750	28200	28728.92	15.92	3244	29400	28800	28100	27500	26800	29100	27800	44	8450	500	20860	50	1	8770930	2579	-12.99	8.71	12	0.81	-2263.00	3377.00	32500	20250325	-9.54	8800	20240625	234.09	32500	-9.54	20250325	12340	138.25	20250102	32500	-9.54	20250325	8800	234.09	20240625	2.31	Y	419530	500	43 억	1396361	N	N	422	N	N
57	20250404	091151	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	27700	-500	5	-1.77	358855200	12859	14.17	27900	28400	27700	36650	19750	28200	27906.81	15.92	1509	29400	28800	28100	27500	26800	29100	27800	44	8450	500	20860	50	1	8770930	2430	-12.24	8.20	12	0.15	-2263.00	3377.00	32500	20250325	-14.77	8800	20240625	214.77	32500	-14.77	20250325	12340	124.47	20250102	32500	-14.77	20250325	8800	214.77	20240625	2.31	Y	419530	500	43 억	1396361	N	N	422	N	N
58	20250403	161126	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	28200	100	2	0.36	2533025500	89998	33.84	27700	28700	27400	36500	19700	28100	28144.73	15.79	4758	30366	29232	28416	27282	26466	28825	26875	44	8400	500	20790	50	1	8770930	2473	-12.46	8.35	12	1.03	-2263.00	3377.00	32500	20250325	-13.23	8800	20240625	220.45	32500	-13.23	20250325	12340	128.53	20250102	32500	-13.23	20250325	8800	220.45	20240625	2.30	Y	419530	500	43 억	1384655	N	N	422	N	N
59	20250403	151136	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	28250	150	2	0.53	2433449750	86466	32.51	27700	28700	27400	36500	19700	28100	28143.43	15.79	4106	30366	29232	28416	27282	26466	28825	26875	44	8400	500	20790	50	1	8770930	2478	-12.48	8.37	12	0.99	-2263.00	3377.00	32500	20250325	-13.08	8800	20240625	221.02	32500	-13.08	20250325	12340	128.93	20250102	32500	-13.08	20250325	8800	221.02	20240625	2.30	Y	419530	500	43 억	1384655	N	N	2395	N	N
60	20250403	141133	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	28200	100	2	0.36	2077911175	73794	27.74	27700	28700	27400	36500	19700	28100	28158.27	15.79	3408	30366	29232	28416	27282	26466	28825	26875	44	8400	500	20790	50	1	8770930	2473	-12.46	8.35	12	0.84	-2263.00	3377.00	32500	20250325	-13.23	8800	20240625	220.45	32500	-13.23	20250325	12340	128.53	20250102	32500	-13.23	20250325	8800	220.45	20240625	2.30	Y	419530	500	43 억	1384655	N	N	2395	N	N
61	20250403	131132	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	28100	0	3	0.00	1853359575	65780	24.73	27700	28700	27400	36500	19700	28100	28175.13	15.79	2053	30366	29232	28416	27282	26466	28825	26875	44	8400	500	20790	50	1	8770930	2465	-12.42	8.32	12	0.75	-2263.00	3377.00	32500	20250325	-13.54	8800	20240625	219.32	32500	-13.54	20250325	12340	127.71	20250102	32500	-13.54	20250325	8800	219.32	20240625	2.30	Y	419530	500	43 억	1384655	N	N	2395	N	N
62	20250403	121130	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	28150	50	2	0.18	1622176675	57531	21.63	27700	28700	27400	36500	19700	28100	28196.57	15.79	3374	30366	29232	28416	27282	26466	28825	26875	44	8400	500	20790	50	1	8770930	2469	-12.44	8.34	12	0.66	-2263.00	3377.00	32500	20250325	-13.38	8800	20240625	219.89	32500	-13.38	20250325	12340	128.12	20250102	32500	-13.38	20250325	8800	219.89	20240625	2.30	Y	419530	500	43 억	1384655	N	N	2395	N	N
63	20250403	111134	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	28350	250	2	0.89	1478532500	52452	19.72	27700	28700	27400	36500	19700	28100	28188.30	15.79	4232	30366	29232	28416	27282	26466	28825	26875	44	8400	500	20790	50	1	8770930	2487	-12.53	8.40	12	0.60	-2263.00	3377.00	32500	20250325	-12.77	8800	20240625	222.16	32500	-12.77	20250325	12340	129.74	20250102	32500	-12.77	20250325	8800	222.16	20240625	2.30	Y	419530	500	43 억	1384655	N	N	2395	N	N
64	20250403	101134	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	28250	150	2	0.53	1253196725	44486	16.73	27700	28700	27400	36500	19700	28100	28170.59	15.79	4733	30366	29232	28416	27282	26466	28825	26875	44	8400	500	20790	50	1	8770930	2478	-12.48	8.37	12	0.51	-2263.00	3377.00	32500	20250325	-13.08	8800	20240625	221.02	32500	-13.08	20250325	12340	128.93	20250102	32500	-13.08	20250325	8800	221.02	20240625	2.30	Y	419530	500	43 억	1384655	N	N	2395	N	N
65	20250403	091139	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	28100	0	3	0.00	402019125	14472	5.44	27700	28100	27400	36500	19700	28100	27779.05	15.79	3100	30366	29232	28416	27282	26466	28825	26875	44	8400	500	20790	50	1	8770930	2465	-12.42	8.32	12	0.16	-2263.00	3377.00	32500	20250325	-13.54	8800	20240625	219.32	32500	-13.54	20250325	12340	127.71	20250102	32500	-13.54	20250325	8800	219.32	20240625	2.30	Y	419530	500	43 억	1384655	N	N	2395	N	N
66	20250402	161110	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	28100	-1200	5	-4.10	7477785175	264333	146.69	29300	29550	27600	38050	20550	29300	28289.93	15.22	45036	31166	30232	29616	28682	28066	29925	28375	44	8750	500	21680	50	1	8770930	2465	-12.42	8.32	12	3.01	-2263.00	3377.00	32500	20250325	-13.54	8800	20240625	219.32	32500	-13.54	20250325	12340	127.71	20250102	32500	-13.54	20250325	8800	219.32	20240625	2.27	Y	419530	500	43 억	1334877	N	N	2395	N	N
67	20250402	151110	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	27950	-1350	5	-4.61	7143277550	252391	140.07	29300	29550	27600	38050	20550	29300	28302.43	15.22	43012	31166	30232	29616	28682	28066	29925	28375	44	8750	500	21680	50	1	8770930	2451	-12.35	8.28	12	2.88	-2263.00	3377.00	32500	20250325	-14.00	8800	20240625	217.61	32500	-14.00	20250325	12340	126.50	20250102	32500	-14.00	20250325	8800	217.61	20240625	2.27	Y	419530	500	43 억	1334877	N	N	507	N	N
68	20250402	141112	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	28300	-1000	5	-3.41	5880027900	207327	115.06	29300	29550	27600	38050	20550	29300	28361.13	15.22	36004	31166	30232	29616	28682	28066	29925	28375	44	8750	500	21680	50	1	8770930	2482	-12.51	8.38	12	2.36	-2263.00	3377.00	32500	20250325	-12.92	8800	20240625	221.59	32500	-12.92	20250325	12340	129.34	20250102	32500	-12.92	20250325	8800	221.59	20240625	2.27	Y	419530	500	43 억	1334877	N	N	507	N	N
69	20250402	131114	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	28850	-450	5	-1.54	4956731750	174914	97.07	29300	29550	27600	38050	20550	29300	28338.11	15.22	17874	31166	30232	29616	28682	28066	29925	28375	44	8750	500	21680	50	1	8770930	2530	-12.75	8.54	12	1.99	-2263.00	3377.00	32500	20250325	-11.23	8800	20240625	227.84	32500	-11.23	20250325	12340	133.79	20250102	32500	-11.23	20250325	8800	227.84	20240625	2.27	Y	419530	500	43 억	1334877	N	N	507	N	N
70	20250402	121112	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	28550	-750	5	-2.56	4595176700	162278	90.06	29300	29550	27600	38050	20550	29300	28316.70	15.22	15657	31166	30232	29616	28682	28066	29925	28375	44	8750	500	21680	50	1	8770930	2504	-12.62	8.45	12	1.85	-2263.00	3377.00	32500	20250325	-12.15	8800	20240625	224.43	32500	-12.15	20250325	12340	131.36	20250102	32500	-12.15	20250325	8800	224.43	20240625	2.27	Y	419530	500	43 억	1334877	N	N	507	N	N
71	20250402	111113	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	28800	-500	5	-1.71	4149776475	146822	81.48	29300	29550	27600	38050	20550	29300	28264.00	15.22	20499	31166	30232	29616	28682	28066	29925	28375	44	8750	500	21680	50	1	8770930	2526	-12.73	8.53	12	1.67	-2263.00	3377.00	32500	20250325	-11.38	8800	20240625	227.27	32500	-11.38	20250325	12340	133.39	20250102	32500	-11.38	20250325	8800	227.27	20240625	2.27	Y	419530	500	43 억	1334877	N	N	507	N	N
72	20250402	101111	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	28250	-1050	5	-3.58	3190964475	113125	62.78	29300	29550	27600	38050	20550	29300	28207.42	15.22	11640	31166	30232	29616	28682	28066	29925	28375	44	8750	500	21680	50	1	8770930	2478	-12.48	8.37	12	1.29	-2263.00	3377.00	32500	20250325	-13.08	8800	20240625	221.02	32500	-13.08	20250325	12340	128.93	20250102	32500	-13.08	20250325	8800	221.02	20240625	2.27	Y	419530	500	43 억	1334877	N	N	507	N	N
73	20250402	091121	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	29000	-300	5	-1.02	228621125	7904	4.39	29300	29550	28700	38050	20550	29300	28924.74	15.22	-464	31166	30232	29616	28682	28066	29925	28375	44	8750	500	21680	50	1	8770930	2544	-12.81	8.59	12	0.09	-2263.00	3377.00	32500	20250325	-10.77	8800	20240625	229.55	32500	-10.77	20250325	12340	135.01	20250102	32500	-10.77	20250325	8800	229.55	20240625	2.27	Y	419530	500	43 억	1334877	N	N	507	N	N
74	20250401	161121	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	29300	-200	5	-0.68	5346273325	179896	58.86	29500	30550	29000	38350	20650	29500	29718.88	15.15	-2855	31766	30632	29116	27982	26466	31200	28550	44	8850	500	21830	50	1	8770930	2570	-12.95	8.68	12	2.05	-2263.00	3377.00	32500	20250325	-9.85	8800	20240625	232.95	32500	-9.85	20250325	12340	137.44	20250102	32500	-9.85	20250325	8800	232.95	20240625	2.37	Y	419530	500	43 억	1328580	N	N	507	N	N
75	20250401	151118	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	29200	-300	5	-1.02	5141471075	172886	56.56	29500	30550	29000	38350	20650	29500	29739.08	15.15	-346	31766	30632	29116	27982	26466	31200	28550	44	8850	500	21830	50	1	8770930	2561	-12.90	8.65	12	1.97	-2263.00	3377.00	32500	20250325	-10.15	8800	20240625	231.82	32500	-10.15	20250325	12340	136.63	20250102	32500	-10.15	20250325	8800	231.82	20240625	2.37	Y	419530	500	43 억	1328580	N	N	4922	N	N
76	20250401	141120	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	29750	250	2	0.85	4157336175	139447	45.62	29500	30550	29000	38350	20650	29500	29813.02	15.15	-5516	31766	30632	29116	27982	26466	31200	28550	44	8850	500	21830	50	1	8770930	2609	-13.15	8.81	12	1.59	-2263.00	3377.00	32500	20250325	-8.46	8800	20240625	238.07	32500	-8.46	20250325	12340	141.09	20250102	32500	-8.46	20250325	8800	238.07	20240625	2.37	Y	419530	500	43 억	1328580	N	N	4922	N	N
77	20250401	131121	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	29900	400	2	1.36	3661829675	122881	40.20	29500	30550	29000	38350	20650	29500	29799.80	15.15	-6577	31766	30632	29116	27982	26466	31200	28550	44	8850	500	21830	50	1	8770930	2623	-13.21	8.85	12	1.40	-2263.00	3377.00	32500	20250325	-8.00	8800	20240625	239.77	32500	-8.00	20250325	12340	142.30	20250102	32500	-8.00	20250325	8800	239.77	20240625	2.37	Y	419530	500	43 억	1328580	N	N	4922	N	N
78	20250401	121121	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	30050	550	2	1.86	3307947575	111034	36.33	29500	30550	29000	38350	20650	29500	29792.20	15.15	-6374	31766	30632	29116	27982	26466	31200	28550	44	8850	500	21830	50	1	8770930	2636	-13.28	8.90	12	1.27	-2263.00	3377.00	32500	20250325	-7.54	8800	20240625	241.48	32500	-7.54	20250325	12340	143.52	20250102	32500	-7.54	20250325	8800	241.48	20240625	2.37	Y	419530	500	43 억	1328580	N	N	4922	N	N
79	20250401	111106	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	30000	500	2	1.69	2780716975	93438	30.57	29500	30550	29000	38350	20650	29500	29760.02	15.15	-2359	31766	30632	29116	27982	26466	31200	28550	44	8850	500	21830	50	1	8770930	2631	-13.26	8.88	12	1.07	-2263.00	3377.00	32500	20250325	-7.69	8800	20240625	240.91	32500	-7.69	20250325	12340	143.11	20250102	32500	-7.69	20250325	8800	240.91	20240625	2.37	Y	419530	500	43 억	1328580	N	N	4922	N	N
80	20250401	101103	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	30500	1000	2	3.39	1733160650	58574	19.16	29500	30550	29000	38350	20650	29500	29589.25	15.15	-7755	31766	30632	29116	27982	26466	31200	28550	44	8850	500	21830	50	1	8770930	2675	-13.48	9.03	12	0.67	-2263.00	3377.00	32500	20250325	-6.15	8800	20240625	246.59	32500	-6.15	20250325	12340	147.16	20250102	32500	-6.15	20250325	8800	246.59	20240625	2.37	Y	419530	500	43 억	1328580	N	N	4922	N	N
81	20250401	091104	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	29300	-200	5	-0.68	414962175	14136	4.62	29500	29700	29100	38350	20650	29500	29354.99	15.15	-2696	31766	30632	29116	27982	26466	31200	28550	44	8850	500	21830	50	1	8770930	2570	-12.95	8.68	12	0.16	-2263.00	3377.00	32500	20250325	-9.85	8800	20240625	232.95	32500	-9.85	20250325	12340	137.44	20250102	32500	-9.85	20250325	8800	232.95	20240625	2.37	Y	419530	500	43 억	1328580	N	N	4922	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History