KissMeData/464580/price/prices-20250401.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

ened 6ac48bd580 Update 2025-04-30 2982 top30,price

2025-04-30 18:02:09 +09:00

74 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	20250430	161331	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	6000	20	2	0.33	518050330	87220	32.64	5980	6000	5870	7770	4190	5980	5939.58	3.11	8626	6273	6126	5973	5826	5673	6200	5900	46	1790	500	3700	10	1	9147948	549	49.59	1.65	12	0.95	121.00	3637.00	11950	20241113	-49.79	4635	20250409	29.45	7050	-14.89	20250228	4635	29.45	20250409	11950	-49.79	20241113	4635	29.45	20250409	1.43	Y	464580	500	45 억	284648	N	N	0	N	N
3	20250430	151342	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5980	0	3	0.00	496316680	83587	31.28	5980	6000	5870	7770	4190	5980	5937.73	3.11	8561	6273	6126	5973	5826	5673	6200	5900	46	1790	500	3700	10	1	9147948	547	49.42	1.64	12	0.91	121.00	3637.00	11950	20241113	-49.96	4635	20250409	29.02	7050	-15.18	20250228	4635	29.02	20250409	11950	-49.96	20241113	4635	29.02	20250409	1.43	Y	464580	500	45 억	284648	N	N	0	N	N
4	20250430	141343	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5960	-20	5	-0.33	405566910	68432	25.61	5980	6000	5870	7770	4190	5980	5926.57	3.11	7201	6273	6126	5973	5826	5673	6200	5900	46	1790	500	3700	10	1	9147948	545	49.26	1.64	12	0.75	121.00	3637.00	11950	20241113	-50.13	4635	20250409	28.59	7050	-15.46	20250228	4635	28.59	20250409	11950	-50.13	20241113	4635	28.59	20250409	1.43	Y	464580	500	45 억	284648	N	N	0	N	N
5	20250430	131340	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5930	-50	5	-0.84	339510660	57369	21.47	5980	5990	5870	7770	4190	5980	5918.02	3.11	7275	6273	6126	5973	5826	5673	6200	5900	46	1790	500	3700	10	1	9147948	542	49.01	1.63	12	0.63	121.00	3637.00	11950	20241113	-50.38	4635	20250409	27.94	7050	-15.89	20250228	4635	27.94	20250409	11950	-50.38	20241113	4635	27.94	20250409	1.43	Y	464580	500	45 억	284648	N	N	0	N	N
6	20250430	121344	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5900	-80	5	-1.34	268295580	45286	16.95	5980	5990	5870	7770	4190	5980	5924.47	3.11	3318	6273	6126	5973	5826	5673	6200	5900	46	1790	500	3700	10	1	9147948	540	48.76	1.62	12	0.50	121.00	3637.00	11950	20241113	-50.63	4635	20250409	27.29	7050	-16.31	20250228	4635	27.29	20250409	11950	-50.63	20241113	4635	27.29	20250409	1.43	Y	464580	500	45 억	284648	N	N	0	N	N
7	20250430	111342	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5920	-60	5	-1.00	242534120	40926	15.32	5980	5990	5870	7770	4190	5980	5926.16	3.11	3079	6273	6126	5973	5826	5673	6200	5900	46	1790	500	3700	10	1	9147948	542	48.93	1.63	12	0.45	121.00	3637.00	11950	20241113	-50.46	4635	20250409	27.72	7050	-16.03	20250228	4635	27.72	20250409	11950	-50.46	20241113	4635	27.72	20250409	1.43	Y	464580	500	45 억	284648	N	N	0	N	N
8	20250430	101345	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5940	-40	5	-0.67	145391430	24496	9.17	5980	5990	5870	7770	4190	5980	5935.31	3.11	-157	6273	6126	5973	5826	5673	6200	5900	46	1790	500	3700	10	1	9147948	543	49.09	1.63	12	0.27	121.00	3637.00	11950	20241113	-50.29	4635	20250409	28.16	7050	-15.74	20250228	4635	28.16	20250409	11950	-50.29	20241113	4635	28.16	20250409	1.43	Y	464580	500	45 억	284648	N	N	0	N	N
9	20250430	091348	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5930	-50	5	-0.84	50553950	8541	3.20	5980	5990	5870	7770	4190	5980	5918.97	3.11	-2293	6273	6126	5973	5826	5673	6200	5900	46	1790	500	3700	10	1	9147948	542	49.01	1.63	12	0.09	121.00	3637.00	11950	20241113	-50.38	4635	20250409	27.94	7050	-15.89	20250228	4635	27.94	20250409	11950	-50.38	20241113	4635	27.94	20250409	1.43	Y	464580	500	45 억	284648	N	N	0	N	N
10	20250429	161330	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5980	150	2	2.57	1603929820	266853	436.93	5830	6120	5820	7570	4090	5830	6010.85	2.97	13106	5996	5912	5856	5772	5716	5885	5745	46	1740	500	3610	10	1	9147948	547	49.42	1.64	12	2.92	121.00	3637.00	11950	20241113	-49.96	4635	20250409	29.02	7050	-15.18	20250228	4635	29.02	20250409	11950	-49.96	20241113	4635	29.02	20250409	1.45	Y	464580	500	45 억	271536	N	N	21	N	N
11	20250429	151337	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5910	80	2	1.37	1562627890	259923	425.58	5830	6120	5820	7570	4090	5830	6011.89	2.97	13276	5996	5912	5856	5772	5716	5885	5745	46	1740	500	3610	10	1	9147948	541	48.84	1.62	12	2.84	121.00	3637.00	11950	20241113	-50.54	4635	20250409	27.51	7050	-16.17	20250228	4635	27.51	20250409	11950	-50.54	20241113	4635	27.51	20250409	1.45	Y	464580	500	45 억	271536	N	N	21	N	N
12	20250429	141340	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	6050	220	2	3.77	841510050	139462	228.35	5830	6120	5830	7570	4090	5830	6033.97	2.97	6246	5996	5912	5856	5772	5716	5885	5745	46	1740	500	3610	10	1	9147948	553	50.00	1.66	12	1.52	121.00	3637.00	11950	20241113	-49.37	4635	20250409	30.53	7050	-14.18	20250228	4635	30.53	20250409	11950	-49.37	20241113	4635	30.53	20250409	1.45	Y	464580	500	45 억	271536	N	N	21	N	N
13	20250429	131335	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	6050	220	2	3.77	782876780	129775	212.48	5830	6120	5830	7570	4090	5830	6032.57	2.97	5585	5996	5912	5856	5772	5716	5885	5745	46	1740	500	3610	10	1	9147948	553	50.00	1.66	12	1.42	121.00	3637.00	11950	20241113	-49.37	4635	20250409	30.53	7050	-14.18	20250228	4635	30.53	20250409	11950	-49.37	20241113	4635	30.53	20250409	1.45	Y	464580	500	45 억	271536	N	N	21	N	N
14	20250429	121340	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	6090	260	2	4.46	644766360	106952	175.12	5830	6120	5830	7570	4090	5830	6028.56	2.97	2341	5996	5912	5856	5772	5716	5885	5745	46	1740	500	3610	10	1	9147948	557	50.33	1.67	12	1.17	121.00	3637.00	11950	20241113	-49.04	4635	20250409	31.39	7050	-13.62	20250228	4635	31.39	20250409	11950	-49.04	20241113	4635	31.39	20250409	1.45	Y	464580	500	45 억	271536	N	N	21	N	N
15	20250429	111338	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	6060	230	2	3.95	445600440	74131	121.38	5830	6120	5830	7570	4090	5830	6010.99	2.97	2690	5996	5912	5856	5772	5716	5885	5745	46	1740	500	3610	10	1	9147948	554	50.08	1.67	12	0.81	121.00	3637.00	11950	20241113	-49.29	4635	20250409	30.74	7050	-14.04	20250228	4635	30.74	20250409	11950	-49.29	20241113	4635	30.74	20250409	1.45	Y	464580	500	45 억	271536	N	N	21	N	N
16	20250429	101341	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	6080	250	2	4.29	195434570	32734	53.60	5830	6120	5830	7570	4090	5830	5970.38	2.97	5724	5996	5912	5856	5772	5716	5885	5745	46	1740	500	3610	10	1	9147948	556	50.25	1.67	12	0.36	121.00	3637.00	11950	20241113	-49.12	4635	20250409	31.18	7050	-13.76	20250228	4635	31.18	20250409	11950	-49.12	20241113	4635	31.18	20250409	1.45	Y	464580	500	45 억	271536	N	N	21	N	N
17	20250429	091343	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5920	90	2	1.54	21187470	3593	5.88	5830	5940	5830	7570	4090	5830	5896.87	2.97	-425	5996	5912	5856	5772	5716	5885	5745	46	1740	500	3610	10	1	9147948	542	48.93	1.63	12	0.04	121.00	3637.00	11950	20241113	-50.46	4635	20250409	27.72	7050	-16.03	20250228	4635	27.72	20250409	11950	-50.46	20241113	4635	27.72	20250409	1.45	Y	464580	500	45 억	271536	N	N	21	N	N
18	20250428	161328	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5830	-40	5	-0.68	357749130	61051	160.70	5870	5940	5800	7630	4110	5870	5860.09	2.95	1984	6056	5962	5776	5682	5496	6010	5730	46	1760	500	3630	10	1	9147948	533	48.18	1.60	12	0.67	121.00	3637.00	11950	20241113	-51.21	4635	20250409	25.78	7050	-17.30	20250228	4635	25.78	20250409	11950	-51.21	20241113	4635	25.78	20250409	1.46	Y	464580	500	45 억	269552	N	N	21	N	N
19	20250428	151334	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5830	-40	5	-0.68	349709720	59672	157.07	5870	5940	5800	7630	4110	5870	5860.53	2.95	1703	6056	5962	5776	5682	5496	6010	5730	46	1760	500	3630	10	1	9147948	533	48.18	1.60	12	0.65	121.00	3637.00	11950	20241113	-51.21	4635	20250409	25.78	7050	-17.30	20250228	4635	25.78	20250409	11950	-51.21	20241113	4635	25.78	20250409	1.46	Y	464580	500	45 억	269552	N	N	213	N	N
20	20250428	141335	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5860	-10	5	-0.17	325130300	55466	146.00	5870	5940	5800	7630	4110	5870	5861.79	2.95	838	6056	5962	5776	5682	5496	6010	5730	46	1760	500	3630	10	1	9147948	536	48.43	1.61	12	0.61	121.00	3637.00	11950	20241113	-50.96	4635	20250409	26.43	7050	-16.88	20250228	4635	26.43	20250409	11950	-50.96	20241113	4635	26.43	20250409	1.46	Y	464580	500	45 억	269552	N	N	213	N	N
21	20250428	131335	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5860	-10	5	-0.17	295948510	50483	132.88	5870	5940	5800	7630	4110	5870	5862.34	2.95	869	6056	5962	5776	5682	5496	6010	5730	46	1760	500	3630	10	1	9147948	536	48.43	1.61	12	0.55	121.00	3637.00	11950	20241113	-50.96	4635	20250409	26.43	7050	-16.88	20250228	4635	26.43	20250409	11950	-50.96	20241113	4635	26.43	20250409	1.46	Y	464580	500	45 억	269552	N	N	213	N	N
22	20250428	121331	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5830	-40	5	-0.68	254029780	43286	113.94	5870	5940	5810	7630	4110	5870	5868.64	2.95	-1334	6056	5962	5776	5682	5496	6010	5730	46	1760	500	3630	10	1	9147948	533	48.18	1.60	12	0.47	121.00	3637.00	11950	20241113	-51.21	4635	20250409	25.78	7050	-17.30	20250228	4635	25.78	20250409	11950	-51.21	20241113	4635	25.78	20250409	1.46	Y	464580	500	45 억	269552	N	N	213	N	N
23	20250428	111332	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5870	0	3	0.00	244971500	41737	109.86	5870	5940	5810	7630	4110	5870	5869.41	2.95	-1795	6056	5962	5776	5682	5496	6010	5730	46	1760	500	3630	10	1	9147948	537	48.51	1.61	12	0.46	121.00	3637.00	11950	20241113	-50.88	4635	20250409	26.65	7050	-16.74	20250228	4635	26.65	20250409	11950	-50.88	20241113	4635	26.65	20250409	1.46	Y	464580	500	45 억	269552	N	N	213	N	N
24	20250428	101330	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5850	-20	5	-0.34	143436760	24474	64.42	5870	5940	5810	7630	4110	5870	5860.78	2.95	-2141	6056	5962	5776	5682	5496	6010	5730	46	1760	500	3630	10	1	9147948	535	48.35	1.61	12	0.27	121.00	3637.00	11950	20241113	-51.05	4635	20250409	26.21	7050	-17.02	20250228	4635	26.21	20250409	11950	-51.05	20241113	4635	26.21	20250409	1.46	Y	464580	500	45 억	269552	N	N	213	N	N
25	20250428	091331	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5840	-30	5	-0.51	25234850	4318	11.37	5870	5900	5820	7630	4110	5870	5844.11	2.95	-982	6056	5962	5776	5682	5496	6010	5730	46	1760	500	3630	10	1	9147948	534	48.26	1.61	12	0.05	121.00	3637.00	11950	20241113	-51.13	4635	20250409	26.00	7050	-17.16	20250228	4635	26.00	20250409	11950	-51.13	20241113	4635	26.00	20250409	1.46	Y	464580	500	45 억	269552	N	N	213	N	N
26	20250425	161324	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5870	180	2	3.16	205813420	35962	66.11	5750	5870	5590	7390	3990	5690	5722.63	2.95	-664	6016	5852	5706	5542	5396	5780	5470	46	1700	500	3520	10	1	9147948	537	48.51	1.61	12	0.39	121.00	3637.00	11950	20241113	-50.88	4635	20250409	26.65	7050	-16.74	20250228	4635	26.65	20250409	11950	-50.88	20241113	4635	26.65	20250409	1.44	Y	464580	500	45 억	270177	N	N	213	N	N
27	20250425	151333	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5830	140	2	2.46	184989900	32400	59.56	5750	5870	5590	7390	3990	5690	5709.56	2.95	-103	6016	5852	5706	5542	5396	5780	5470	46	1700	500	3520	10	1	9147948	533	48.18	1.60	12	0.35	121.00	3637.00	11950	20241113	-51.21	4635	20250409	25.78	7050	-17.30	20250228	4635	25.78	20250409	11950	-51.21	20241113	4635	25.78	20250409	1.44	Y	464580	500	45 억	270177	N	N	112	N	N
28	20250425	141333	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5750	60	2	1.05	140022900	24650	45.32	5750	5770	5590	7390	3990	5690	5680.44	2.95	-142	6016	5852	5706	5542	5396	5780	5470	46	1700	500	3520	10	1	9147948	526	47.52	1.58	12	0.27	121.00	3637.00	11950	20241113	-51.88	4635	20250409	24.06	7050	-18.44	20250228	4635	24.06	20250409	11950	-51.88	20241113	4635	24.06	20250409	1.44	Y	464580	500	45 억	270177	N	N	112	N	N
29	20250425	131335	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5680	-10	5	-0.18	112650840	19871	36.53	5750	5770	5590	7390	3990	5690	5669.11	2.95	-482	6016	5852	5706	5542	5396	5780	5470	46	1700	500	3520	10	1	9147948	520	46.94	1.56	12	0.22	121.00	3637.00	11950	20241113	-52.47	4635	20250409	22.55	7050	-19.43	20250228	4635	22.55	20250409	11950	-52.47	20241113	4635	22.55	20250409	1.44	Y	464580	500	45 억	270177	N	N	112	N	N
30	20250425	121331	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5730	40	2	0.70	97944800	17288	31.78	5750	5770	5590	7390	3990	5690	5665.48	2.95	-520	6016	5852	5706	5542	5396	5780	5470	46	1700	500	3520	10	1	9147948	524	47.36	1.58	12	0.19	121.00	3637.00	11950	20241113	-52.05	4635	20250409	23.62	7050	-18.72	20250228	4635	23.62	20250409	11950	-52.05	20241113	4635	23.62	20250409	1.44	Y	464580	500	45 억	270177	N	N	112	N	N
31	20250425	111333	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5690	0	3	0.00	58562370	10294	18.92	5750	5770	5660	7390	3990	5690	5688.98	2.95	-553	6016	5852	5706	5542	5396	5780	5470	46	1700	500	3520	10	1	9147948	521	47.02	1.56	12	0.11	121.00	3637.00	11950	20241113	-52.38	4635	20250409	22.76	7050	-19.29	20250228	4635	22.76	20250409	11950	-52.38	20241113	4635	22.76	20250409	1.44	Y	464580	500	45 억	270177	N	N	112	N	N
32	20250425	101332	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5670	-20	5	-0.35	41864540	7372	13.55	5750	5750	5660	7390	3990	5690	5678.86	2.95	-442	6016	5852	5706	5542	5396	5780	5470	46	1700	500	3520	10	1	9147948	519	46.86	1.56	12	0.08	121.00	3637.00	11950	20241113	-52.55	4635	20250409	22.33	7050	-19.57	20250228	4635	22.33	20250409	11950	-52.55	20241113	4635	22.33	20250409	1.44	Y	464580	500	45 억	270177	N	N	112	N	N
33	20250425	091337	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5700	10	2	0.18	12555060	2200	4.04	5750	5750	5660	7390	3990	5690	5706.85	2.95	-172	6016	5852	5706	5542	5396	5780	5470	46	1700	500	3520	10	1	9147948	521	47.11	1.57	12	0.02	121.00	3637.00	11950	20241113	-52.30	4635	20250409	22.98	7050	-19.15	20250228	4635	22.98	20250409	11950	-52.30	20241113	4635	22.98	20250409	1.44	Y	464580	500	45 억	270177	N	N	112	N	N
34	20250424	161312	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5690	-10	5	-0.18	309902825	54258	35.98	5820	5870	5560	7410	3990	5700	5711.65	2.89	6302	6213	5956	5703	5446	5193	6085	5575	46	1710	500	3530	10	1	9147948	521	47.02	1.56	12	0.59	121.00	3637.00	11950	20241113	-52.38	4635	20250409	22.76	7050	-19.29	20250228	4635	22.76	20250409	11950	-52.38	20241113	4635	22.76	20250409	1.47	Y	464580	500	45 억	263964	N	N	112	N	N
35	20250424	151329	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5640	-60	5	-1.05	296896315	51955	34.45	5820	5870	5560	7410	3990	5700	5714.49	2.89	6344	6213	5956	5703	5446	5193	6085	5575	46	1710	500	3530	10	1	9147948	516	46.61	1.55	12	0.57	121.00	3637.00	11950	20241113	-52.80	4635	20250409	21.68	7050	-20.00	20250228	4635	21.68	20250409	11950	-52.80	20241113	4635	21.68	20250409	1.47	Y	464580	500	45 억	263964	N	N	1105	N	N
36	20250424	141329	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5650	-50	5	-0.88	283404385	49561	32.86	5820	5870	5560	7410	3990	5700	5718.29	2.89	6331	6213	5956	5703	5446	5193	6085	5575	46	1710	500	3530	10	1	9147948	517	46.69	1.55	12	0.54	121.00	3637.00	11950	20241113	-52.72	4635	20250409	21.90	7050	-19.86	20250228	4635	21.90	20250409	11950	-52.72	20241113	4635	21.90	20250409	1.47	Y	464580	500	45 억	263964	N	N	1105	N	N
37	20250424	131327	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5680	-20	5	-0.35	268836775	46983	31.15	5820	5870	5560	7410	3990	5700	5722.00	2.89	5580	6213	5956	5703	5446	5193	6085	5575	46	1710	500	3530	10	1	9147948	520	46.94	1.56	12	0.51	121.00	3637.00	11950	20241113	-52.47	4635	20250409	22.55	7050	-19.43	20250228	4635	22.55	20250409	11950	-52.47	20241113	4635	22.55	20250409	1.47	Y	464580	500	45 억	263964	N	N	1105	N	N
38	20250424	121324	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5650	-50	5	-0.88	240037305	41878	27.77	5820	5870	5560	7410	3990	5700	5731.82	2.89	3002	6213	5956	5703	5446	5193	6085	5575	46	1710	500	3530	10	1	9147948	517	46.69	1.55	12	0.46	121.00	3637.00	11950	20241113	-52.72	4635	20250409	21.90	7050	-19.86	20250228	4635	21.90	20250409	11950	-52.72	20241113	4635	21.90	20250409	1.47	Y	464580	500	45 억	263964	N	N	1105	N	N
39	20250424	111328	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5680	-20	5	-0.35	189670540	32922	21.83	5820	5870	5670	7410	3990	5700	5761.21	2.89	2333	6213	5956	5703	5446	5193	6085	5575	46	1710	500	3530	10	1	9147948	520	46.94	1.56	12	0.36	121.00	3637.00	11950	20241113	-52.47	4635	20250409	22.55	7050	-19.43	20250228	4635	22.55	20250409	11950	-52.47	20241113	4635	22.55	20250409	1.47	Y	464580	500	45 억	263964	N	N	1105	N	N
40	20250424	101324	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5720	20	2	0.35	144456790	24987	16.57	5820	5870	5710	7410	3990	5700	5781.28	2.89	1729	6213	5956	5703	5446	5193	6085	5575	46	1710	500	3530	10	1	9147948	523	47.27	1.57	12	0.27	121.00	3637.00	11950	20241113	-52.13	4635	20250409	23.41	7050	-18.87	20250228	4635	23.41	20250409	11950	-52.13	20241113	4635	23.41	20250409	1.47	Y	464580	500	45 억	263964	N	N	1105	N	N
41	20250424	091334	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5830	130	2	2.28	102702640	17715	11.75	5820	5870	5710	7410	3990	5700	5797.50	2.89	2405	6213	5956	5703	5446	5193	6085	5575	46	1710	500	3530	10	1	9147948	533	48.18	1.60	12	0.19	121.00	3637.00	11950	20241113	-51.21	4635	20250409	25.78	7050	-17.30	20250228	4635	25.78	20250409	11950	-51.21	20241113	4635	25.78	20250409	1.47	Y	464580	500	45 억	263964	N	N	1105	N	N
42	20250423	161301	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5700	290	2	5.36	852257595	148217	592.49	5500	5960	5450	7030	3790	5410	5750.49	2.88	213	5823	5616	5513	5306	5203	5565	5255	46	1620	500	3350	10	1	9147948	521	47.11	1.57	12	1.62	121.00	3637.00	11950	20241113	-52.30	4635	20250409	22.98	7050	-19.15	20250228	4635	22.98	20250409	11950	-52.30	20241113	4635	22.98	20250409	1.47	Y	464580	500	45 억	263708	N	N	1105	N	N
43	20250423	151324	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5680	270	2	4.99	825847125	143583	573.96	5500	5960	5450	7030	3790	5410	5751.71	2.88	-167	5823	5616	5513	5306	5203	5565	5255	46	1620	500	3350	10	1	9147948	520	46.94	1.56	12	1.57	121.00	3637.00	11950	20241113	-52.47	4635	20250409	22.55	7050	-19.43	20250228	4635	22.55	20250409	11950	-52.47	20241113	4635	22.55	20250409	1.47	Y	464580	500	45 억	263708	N	N	3	N	N
44	20250423	141323	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5780	370	2	6.84	763613530	132655	530.28	5500	5960	5450	7030	3790	5410	5756.39	2.88	-1164	5823	5616	5513	5306	5203	5565	5255	46	1620	500	3350	10	1	9147948	529	47.77	1.59	12	1.45	121.00	3637.00	11950	20241113	-51.63	4635	20250409	24.70	7050	-18.01	20250228	4635	24.70	20250409	11950	-51.63	20241113	4635	24.70	20250409	1.47	Y	464580	500	45 억	263708	N	N	3	N	N
45	20250423	131322	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5665	255	2	4.71	707214020	122766	490.75	5500	5960	5450	7030	3790	5410	5760.67	2.88	-863	5823	5616	5513	5306	5203	5565	5255	46	1620	500	3350	10	1	9147948	518	46.82	1.56	12	1.34	121.00	3637.00	11950	20241113	-52.59	4635	20250409	22.22	7050	-19.65	20250228	4635	22.22	20250409	11950	-52.59	20241113	4635	22.22	20250409	1.47	Y	464580	500	45 억	263708	N	N	3	N	N
46	20250423	121326	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5670	260	2	4.81	680064095	117966	471.56	5500	5960	5450	7030	3790	5410	5764.92	2.88	-684	5823	5616	5513	5306	5203	5565	5255	46	1620	500	3350	10	1	9147948	519	46.86	1.56	12	1.29	121.00	3637.00	11950	20241113	-52.55	4635	20250409	22.33	7050	-19.57	20250228	4635	22.33	20250409	11950	-52.55	20241113	4635	22.33	20250409	1.47	Y	464580	500	45 억	263708	N	N	3	N	N
47	20250423	111326	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5650	240	2	4.44	638516275	110620	442.20	5500	5960	5450	7030	3790	5410	5772.16	2.88	-1550	5823	5616	5513	5306	5203	5565	5255	46	1620	500	3350	10	1	9147948	517	46.69	1.55	12	1.21	121.00	3637.00	11950	20241113	-52.72	4635	20250409	21.90	7050	-19.86	20250228	4635	21.90	20250409	11950	-52.72	20241113	4635	21.90	20250409	1.47	Y	464580	500	45 억	263708	N	N	3	N	N
48	20250423	101329	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5700	290	2	5.36	472135755	81581	326.12	5500	5960	5450	7030	3790	5410	5787.32	2.88	-4572	5823	5616	5513	5306	5203	5565	5255	46	1620	500	3350	10	1	9147948	521	47.11	1.57	12	0.89	121.00	3637.00	11950	20241113	-52.30	4635	20250409	22.98	7050	-19.15	20250228	4635	22.98	20250409	11950	-52.30	20241113	4635	22.98	20250409	1.47	Y	464580	500	45 억	263708	N	N	3	N	N
49	20250423	091335	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5580	170	2	3.14	1964820	356	1.42	5500	5580	5450	7030	3790	5410	5519.16	2.88	119	5823	5616	5513	5306	5203	5565	5255	46	1620	500	3350	10	1	9147948	510	46.12	1.53	12	0.00	121.00	3637.00	11950	20241113	-53.31	4635	20250409	20.39	7050	-20.85	20250228	4635	20.39	20250409	11950	-53.31	20241113	4635	20.39	20250409	1.47	Y	464580	500	45 억	263708	N	N	3	N	N
50	20250422	161253	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5410	-220	5	-3.91	137492295	24768	134.64	5630	5720	5410	7310	3950	5630	5551.22	2.85	2178	5810	5720	5630	5540	5450	5720	5540	46	1680	500	3490	10	1	9147948	495	44.71	1.49	12	0.27	121.00	3637.00	11950	20241113	-54.73	4635	20250409	16.72	7050	-23.26	20250228	4635	16.72	20250409	11950	-54.73	20241113	4635	16.72	20250409	1.48	Y	464580	500	45 억	260823	N	N	3	N	N
51	20250422	151316	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5480	-150	5	-2.66	129245565	23249	126.38	5630	5720	5480	7310	3950	5630	5559.19	2.85	1659	5810	5720	5630	5540	5450	5720	5540	46	1680	500	3490	10	1	9147948	501	45.29	1.51	12	0.25	121.00	3637.00	11950	20241113	-54.14	4635	20250409	18.23	7050	-22.27	20250228	4635	18.23	20250409	11950	-54.14	20241113	4635	18.23	20250409	1.48	Y	464580	500	45 억	260823	N	N	0	N	N
52	20250422	141317	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5520	-110	5	-1.95	109669325	19692	107.05	5630	5720	5510	7310	3950	5630	5569.23	2.85	953	5810	5720	5630	5540	5450	5720	5540	46	1680	500	3490	10	1	9147948	505	45.62	1.52	12	0.22	121.00	3637.00	11950	20241113	-53.81	4635	20250409	19.09	7050	-21.70	20250228	4635	19.09	20250409	11950	-53.81	20241113	4635	19.09	20250409	1.48	Y	464580	500	45 억	260823	N	N	0	N	N
53	20250422	131313	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5550	-80	5	-1.42	92944710	16670	90.62	5630	5720	5520	7310	3950	5630	5575.57	2.85	268	5810	5720	5630	5540	5450	5720	5540	46	1680	500	3490	10	1	9147948	508	45.87	1.53	12	0.18	121.00	3637.00	11950	20241113	-53.56	4635	20250409	19.74	7050	-21.28	20250228	4635	19.74	20250409	11950	-53.56	20241113	4635	19.74	20250409	1.48	Y	464580	500	45 억	260823	N	N	0	N	N
54	20250422	121318	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5550	-80	5	-1.42	72249490	12945	70.37	5630	5720	5530	7310	3950	5630	5581.27	2.85	1673	5810	5720	5630	5540	5450	5720	5540	46	1680	500	3490	10	1	9147948	508	45.87	1.53	12	0.14	121.00	3637.00	11950	20241113	-53.56	4635	20250409	19.74	7050	-21.28	20250228	4635	19.74	20250409	11950	-53.56	20241113	4635	19.74	20250409	1.48	Y	464580	500	45 억	260823	N	N	0	N	N
55	20250422	111315	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5610	-20	5	-0.36	43309830	7731	42.03	5630	5720	5570	7310	3950	5630	5602.10	2.85	711	5810	5720	5630	5540	5450	5720	5540	46	1680	500	3490	10	1	9147948	513	46.36	1.54	12	0.08	121.00	3637.00	11950	20241113	-53.05	4635	20250409	21.04	7050	-20.43	20250228	4635	21.04	20250409	11950	-53.05	20241113	4635	21.04	20250409	1.48	Y	464580	500	45 억	260823	N	N	0	N	N
56	20250422	101316	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5600	-30	5	-0.53	21311990	3788	20.59	5630	5720	5600	7310	3950	5630	5626.19	2.85	75	5810	5720	5630	5540	5450	5720	5540	46	1680	500	3490	10	1	9147948	512	46.28	1.54	12	0.04	121.00	3637.00	11950	20241113	-53.14	4635	20250409	20.82	7050	-20.57	20250228	4635	20.82	20250409	11950	-53.14	20241113	4635	20.82	20250409	1.48	Y	464580	500	45 억	260823	N	N	0	N	N
57	20250422	091319	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5660	30	2	0.53	7421540	1316	7.15	5630	5660	5600	7310	3950	5630	5639.47	2.85	132	5810	5720	5630	5540	5450	5720	5540	46	1680	500	3490	10	1	9147948	518	46.78	1.56	12	0.01	121.00	3637.00	11950	20241113	-52.64	4635	20250409	22.11	7050	-19.72	20250228	4635	22.11	20250409	11950	-52.64	20241113	4635	22.11	20250409	1.48	Y	464580	500	45 억	260823	N	N	0	N	N
58	20250421	161249	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5630	-30	5	-0.53	103796565	18384	49.64	5630	5720	5540	7350	3970	5660	5646.04	2.81	3673	6073	5866	5753	5546	5433	5810	5490	46	1690	500	3500	10	1	9147948	515	46.53	1.55	12	0.20	121.00	3637.00	11950	20241113	-52.89	4635	20250409	21.47	7050	-20.14	20250228	4635	21.47	20250409	11950	-52.89	20241113	4635	21.47	20250409	1.43	Y	464580	500	45 억	256998	N	N	0	N	N
59	20250421	151312	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5680	20	2	0.35	99433735	17612	47.56	5630	5720	5540	7350	3970	5660	5645.79	2.81	3668	6073	5866	5753	5546	5433	5810	5490	46	1690	500	3500	10	1	9147948	520	46.94	1.56	12	0.19	121.00	3637.00	11950	20241113	-52.47	4635	20250409	22.55	7050	-19.43	20250228	4635	22.55	20250409	11950	-52.47	20241113	4635	22.55	20250409	1.43	Y	464580	500	45 억	256998	N	N	0	N	N
60	20250421	141311	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5690	30	2	0.53	86497275	15329	41.39	5630	5720	5540	7350	3970	5660	5642.72	2.81	3049	6073	5866	5753	5546	5433	5810	5490	46	1690	500	3500	10	1	9147948	521	47.02	1.56	12	0.17	121.00	3637.00	11950	20241113	-52.38	4635	20250409	22.76	7050	-19.29	20250228	4635	22.76	20250409	11950	-52.38	20241113	4635	22.76	20250409	1.43	Y	464580	500	45 억	256998	N	N	0	N	N
61	20250421	131309	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5620	-40	5	-0.71	72824925	12918	34.88	5630	5720	5540	7350	3970	5660	5637.48	2.81	2742	6073	5866	5753	5546	5433	5810	5490	46	1690	500	3500	10	1	9147948	514	46.45	1.55	12	0.14	121.00	3637.00	11950	20241113	-52.97	4635	20250409	21.25	7050	-20.28	20250228	4635	21.25	20250409	11950	-52.97	20241113	4635	21.25	20250409	1.43	Y	464580	500	45 억	256998	N	N	0	N	N
62	20250421	121310	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5660	0	3	0.00	68681715	12181	32.89	5630	5720	5540	7350	3970	5660	5638.43	2.81	2681	6073	5866	5753	5546	5433	5810	5490	46	1690	500	3500	10	1	9147948	518	46.78	1.56	12	0.13	121.00	3637.00	11950	20241113	-52.64	4635	20250409	22.11	7050	-19.72	20250228	4635	22.11	20250409	11950	-52.64	20241113	4635	22.11	20250409	1.43	Y	464580	500	45 억	256998	N	N	0	N	N
63	20250421	111307	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5660	0	3	0.00	58278490	10338	27.91	5630	5720	5540	7350	3970	5660	5637.31	2.81	2810	6073	5866	5753	5546	5433	5810	5490	46	1690	500	3500	10	1	9147948	518	46.78	1.56	12	0.11	121.00	3637.00	11950	20241113	-52.64	4635	20250409	22.11	7050	-19.72	20250228	4635	22.11	20250409	11950	-52.64	20241113	4635	22.11	20250409	1.43	Y	464580	500	45 억	256998	N	N	0	N	N
64	20250421	101302	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5650	-10	5	-0.18	46800020	8308	22.43	5630	5720	5540	7350	3970	5660	5633.13	2.81	2586	6073	5866	5753	5546	5433	5810	5490	46	1690	500	3500	10	1	9147948	517	46.69	1.55	12	0.09	121.00	3637.00	11950	20241113	-52.72	4635	20250409	21.90	7050	-19.86	20250228	4635	21.90	20250409	11950	-52.72	20241113	4635	21.90	20250409	1.43	Y	464580	500	45 억	256998	N	N	0	N	N
65	20250421	091346	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5660	0	3	0.00	27039480	4802	12.97	5630	5660	5540	7350	3970	5660	5630.88	2.81	2417	6073	5866	5753	5546	5433	5810	5490	46	1690	500	3500	10	1	9147948	518	46.78	1.56	12	0.05	121.00	3637.00	11950	20241113	-52.64	4635	20250409	22.11	7050	-19.72	20250228	4635	22.11	20250409	11950	-52.64	20241113	4635	22.11	20250409	1.43	Y	464580	500	45 억	256998	N	N	0	N	N
66	20250418	161249	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5660	-170	5	-2.92	211347930	36965	44.71	5940	5960	5640	7570	4090	5830	5717.67	2.79	2013	6150	5990	5750	5590	5350	6070	5670	46	1740	500	3610	10	1	9147948	518	46.78	1.56	12	0.40	121.00	3637.00	11950	20241113	-52.64	4635	20250409	22.11	7050	-19.72	20250228	4635	22.11	20250409	11950	-52.64	20241113	4635	22.11	20250409	1.38	Y	464580	500	45 억	255118	N	N	1146	N	N
67	20250418	151306	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5680	-150	5	-2.57	199023520	34786	42.07	5940	5960	5640	7570	4090	5830	5721.37	2.79	1928	6150	5990	5750	5590	5350	6070	5670	46	1740	500	3610	10	1	9147948	520	46.94	1.56	12	0.38	121.00	3637.00	11950	20241113	-52.47	4635	20250409	22.55	7050	-19.43	20250228	4635	22.55	20250409	11950	-52.47	20241113	4635	22.55	20250409	1.38	Y	464580	500	45 억	255118	N	N	1146	N	N
68	20250418	141311	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5750	-80	5	-1.37	163354260	28513	34.49	5940	5960	5640	7570	4090	5830	5729.12	2.79	868	6150	5990	5750	5590	5350	6070	5670	46	1740	500	3610	10	1	9147948	526	47.52	1.58	12	0.31	121.00	3637.00	11950	20241113	-51.88	4635	20250409	24.06	7050	-18.44	20250228	4635	24.06	20250409	11950	-51.88	20241113	4635	24.06	20250409	1.38	Y	464580	500	45 억	255118	N	N	1146	N	N
69	20250418	131307	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5700	-130	5	-2.23	147948990	25815	31.22	5940	5960	5640	7570	4090	5830	5731.12	2.79	227	6150	5990	5750	5590	5350	6070	5670	46	1740	500	3610	10	1	9147948	521	47.11	1.57	12	0.28	121.00	3637.00	11950	20241113	-52.30	4635	20250409	22.98	7050	-19.15	20250228	4635	22.98	20250409	11950	-52.30	20241113	4635	22.98	20250409	1.38	Y	464580	500	45 억	255118	N	N	1146	N	N
70	20250418	121304	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5700	-130	5	-2.23	139224890	24283	29.37	5940	5960	5640	7570	4090	5830	5733.43	2.79	-542	6150	5990	5750	5590	5350	6070	5670	46	1740	500	3610	10	1	9147948	521	47.11	1.57	12	0.27	121.00	3637.00	11950	20241113	-52.30	4635	20250409	22.98	7050	-19.15	20250228	4635	22.98	20250409	11950	-52.30	20241113	4635	22.98	20250409	1.38	Y	464580	500	45 억	255118	N	N	1146	N	N
71	20250418	111309	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5720	-110	5	-1.89	110075080	19157	23.17	5940	5960	5690	7570	4090	5830	5745.95	2.79	167	6150	5990	5750	5590	5350	6070	5670	46	1740	500	3610	10	1	9147948	523	47.27	1.57	12	0.21	121.00	3637.00	11950	20241113	-52.13	4635	20250409	23.41	7050	-18.87	20250228	4635	23.41	20250409	11950	-52.13	20241113	4635	23.41	20250409	1.38	Y	464580	500	45 억	255118	N	N	1146	N	N
72	20250418	101310	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5740	-90	5	-1.54	85729390	14899	18.02	5940	5960	5690	7570	4090	5830	5754.04	2.79	-402	6150	5990	5750	5590	5350	6070	5670	46	1740	500	3610	10	1	9147948	525	47.44	1.58	12	0.16	121.00	3637.00	11950	20241113	-51.97	4635	20250409	23.84	7050	-18.58	20250228	4635	23.84	20250409	11950	-51.97	20241113	4635	23.84	20250409	1.38	Y	464580	500	45 억	255118	N	N	1146	N	N
73	20250418	091317	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5870	40	2	0.69	16757550	2877	3.48	5940	5960	5730	7570	4090	5830	5824.66	2.79	-1505	6150	5990	5750	5590	5350	6070	5670	46	1740	500	3610	10	1	9147948	537	48.51	1.61	12	0.03	121.00	3637.00	11950	20241113	-50.88	4635	20250409	26.65	7050	-16.74	20250228	4635	26.65	20250409	11950	-50.88	20241113	4635	26.65	20250409	1.38	Y	464580	500	45 억	255118	N	N	1146	N	N
74	20250417	161257	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5830	230	2	4.11	473789560	82074	237.32	5610	5910	5510	7280	3920	5600	5772.67	2.62	15463	5726	5662	5586	5522	5446	5625	5485	46	1680	500	3470	10	1	9147948	533	48.18	1.60	12	0.90	121.00	3637.00	11950	20241113	-51.21	4635	20250409	25.78	7050	-17.30	20250228	4635	25.78	20250409	11950	-51.21	20241113	4635	25.78	20250409	1.37	Y	464580	500	45 억	240035	N	N	1146	N	N
75	20250417	151310	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5790	190	2	3.39	455081620	78857	228.02	5610	5910	5510	7280	3920	5600	5770.97	2.62	14279	5726	5662	5586	5522	5446	5625	5485	46	1680	500	3470	10	1	9147948	530	47.85	1.59	12	0.86	121.00	3637.00	11950	20241113	-51.55	4635	20250409	24.92	7050	-17.87	20250228	4635	24.92	20250409	11950	-51.55	20241113	4635	24.92	20250409	1.37	Y	464580	500	45 억	240035	N	N	2674	N	N
76	20250417	141312	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5800	200	2	3.57	436657720	75658	218.77	5610	5910	5510	7280	3920	5600	5771.47	2.62	13683	5726	5662	5586	5522	5446	5625	5485	46	1680	500	3470	10	1	9147948	531	47.93	1.59	12	0.83	121.00	3637.00	11950	20241113	-51.46	4635	20250409	25.13	7050	-17.73	20250228	4635	25.13	20250409	11950	-51.46	20241113	4635	25.13	20250409	1.37	Y	464580	500	45 억	240035	N	N	2674	N	N
77	20250417	131310	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5840	240	2	4.29	289277430	50378	145.67	5610	5860	5510	7280	3920	5600	5742.14	2.62	4638	5726	5662	5586	5522	5446	5625	5485	46	1680	500	3470	10	1	9147948	534	48.26	1.61	12	0.55	121.00	3637.00	11950	20241113	-51.13	4635	20250409	26.00	7050	-17.16	20250228	4635	26.00	20250409	11950	-51.13	20241113	4635	26.00	20250409	1.37	Y	464580	500	45 억	240035	N	N	2674	N	N
78	20250417	121309	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5760	160	2	2.86	245801180	42890	124.02	5610	5830	5510	7280	3920	5600	5730.97	2.62	4245	5726	5662	5586	5522	5446	5625	5485	46	1680	500	3470	10	1	9147948	527	47.60	1.58	12	0.47	121.00	3637.00	11950	20241113	-51.80	4635	20250409	24.27	7050	-18.30	20250228	4635	24.27	20250409	11950	-51.80	20241113	4635	24.27	20250409	1.37	Y	464580	500	45 억	240035	N	N	2674	N	N
79	20250417	111307	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5800	200	2	3.57	204843875	35800	103.52	5610	5830	5510	7280	3920	5600	5721.90	2.62	3969	5726	5662	5586	5522	5446	5625	5485	46	1680	500	3470	10	1	9147948	531	47.93	1.59	12	0.39	121.00	3637.00	11950	20241113	-51.46	4635	20250409	25.13	7050	-17.73	20250228	4635	25.13	20250409	11950	-51.46	20241113	4635	25.13	20250409	1.37	Y	464580	500	45 억	240035	N	N	2674	N	N
80	20250417	101308	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5720	120	2	2.14	100408020	17719	51.24	5610	5740	5510	7280	3920	5600	5666.69	2.62	2057	5726	5662	5586	5522	5446	5625	5485	46	1680	500	3470	10	1	9147948	523	47.27	1.57	12	0.19	121.00	3637.00	11950	20241113	-52.13	4635	20250409	23.41	7050	-18.87	20250228	4635	23.41	20250409	11950	-52.13	20241113	4635	23.41	20250409	1.37	Y	464580	500	45 억	240035	N	N	2674	N	N
81	20250417	091314	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5660	60	2	1.07	10965200	1956	5.66	5610	5660	5510	7280	3920	5600	5605.93	2.62	-707	5726	5662	5586	5522	5446	5625	5485	46	1680	500	3470	10	1	9147948	518	46.78	1.56	12	0.02	121.00	3637.00	11950	20241113	-52.64	4635	20250409	22.11	7050	-19.72	20250228	4635	22.11	20250409	11950	-52.64	20241113	4635	22.11	20250409	1.37	Y	464580	500	45 억	240035	N	N	2674	N	N
82	20250416	161253	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5600	-50	5	-0.88	192149980	34500	74.30	5650	5650	5510	7340	3960	5650	5569.56	2.70	-6966	5830	5740	5560	5470	5290	5785	5515	46	1690	500	3500	10	1	9147948	512	46.28	1.54	12	0.38	121.00	3637.00	11950	20241113	-53.14	4635	20250409	20.82	7050	-20.57	20250228	4635	20.82	20250409	11950	-53.14	20241113	4635	20.82	20250409	1.38	Y	464580	500	45 억	247001	N	N	2674	N	N
83	20250416	151308	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5540	-110	5	-1.95	174374830	31311	67.43	5650	5650	5510	7340	3960	5650	5569.12	2.70	-6658	5830	5740	5560	5470	5290	5785	5515	46	1690	500	3500	10	1	9147948	507	45.79	1.52	12	0.34	121.00	3637.00	11950	20241113	-53.64	4635	20250409	19.53	7050	-21.42	20250228	4635	19.53	20250409	11950	-53.64	20241113	4635	19.53	20250409	1.38	Y	464580	500	45 억	247001	N	N	1910	N	N
84	20250416	141306	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5580	-70	5	-1.24	109243610	19577	42.16	5650	5650	5530	7340	3960	5650	5580.20	2.70	-4266	5830	5740	5560	5470	5290	5785	5515	46	1690	500	3500	10	1	9147948	510	46.12	1.53	12	0.21	121.00	3637.00	11950	20241113	-53.31	4635	20250409	20.39	7050	-20.85	20250228	4635	20.39	20250409	11950	-53.31	20241113	4635	20.39	20250409	1.38	Y	464580	500	45 억	247001	N	N	1910	N	N
85	20250416	131306	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5600	-50	5	-0.88	60539110	10848	23.36	5650	5650	5530	7340	3960	5650	5580.67	2.70	-3097	5830	5740	5560	5470	5290	5785	5515	46	1690	500	3500	10	1	9147948	512	46.28	1.54	12	0.12	121.00	3637.00	11950	20241113	-53.14	4635	20250409	20.82	7050	-20.57	20250228	4635	20.82	20250409	11950	-53.14	20241113	4635	20.82	20250409	1.38	Y	464580	500	45 억	247001	N	N	1910	N	N
86	20250416	121307	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5600	-50	5	-0.88	50326120	9026	19.44	5650	5650	5530	7340	3960	5650	5575.68	2.70	-3175	5830	5740	5560	5470	5290	5785	5515	46	1690	500	3500	10	1	9147948	512	46.28	1.54	12	0.10	121.00	3637.00	11950	20241113	-53.14	4635	20250409	20.82	7050	-20.57	20250228	4635	20.82	20250409	11950	-53.14	20241113	4635	20.82	20250409	1.38	Y	464580	500	45 억	247001	N	N	1910	N	N
87	20250416	111306	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5580	-70	5	-1.24	32289030	5794	12.48	5650	5650	5530	7340	3960	5650	5572.84	2.70	-2396	5830	5740	5560	5470	5290	5785	5515	46	1690	500	3500	10	1	9147948	510	46.12	1.53	12	0.06	121.00	3637.00	11950	20241113	-53.31	4635	20250409	20.39	7050	-20.85	20250228	4635	20.39	20250409	11950	-53.31	20241113	4635	20.39	20250409	1.38	Y	464580	500	45 억	247001	N	N	1910	N	N
88	20250416	101305	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5600	-50	5	-0.88	22632020	4059	8.74	5650	5650	5530	7340	3960	5650	5575.76	2.70	-1834	5830	5740	5560	5470	5290	5785	5515	46	1690	500	3500	10	1	9147948	512	46.28	1.54	12	0.04	121.00	3637.00	11950	20241113	-53.14	4635	20250409	20.82	7050	-20.57	20250228	4635	20.82	20250409	11950	-53.14	20241113	4635	20.82	20250409	1.38	Y	464580	500	45 억	247001	N	N	1910	N	N
89	20250416	091314	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5560	-90	5	-1.59	1421550	255	0.55	5650	5650	5540	7340	3960	5650	5574.71	2.70	-94	5830	5740	5560	5470	5290	5785	5515	46	1690	500	3500	10	1	9147948	509	45.95	1.53	12	0.00	121.00	3637.00	11950	20241113	-53.47	4635	20250409	19.96	7050	-21.13	20250228	4635	19.96	20250409	11950	-53.47	20241113	4635	19.96	20250409	1.38	Y	464580	500	45 억	247001	N	N	1910	N	N
90	20250415	161251	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5650	90	2	1.62	256609330	46252	81.44	5550	5650	5380	7220	3900	5560	5548.07	2.52	16357	5633	5596	5523	5486	5413	5615	5505	46	1660	500	3440	10	1	9147948	517	46.69	1.55	12	0.51	121.00	3637.00	11950	20241113	-52.72	4635	20250409	21.90	7050	-19.86	20250228	4635	21.90	20250409	11950	-52.72	20241113	4635	21.90	20250409	1.35	Y	464580	500	45 억	230644	N	N	1910	N	N
91	20250415	151305	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5580	20	2	0.36	244648090	44128	77.70	5550	5610	5380	7220	3900	5560	5544.06	2.52	16260	5633	5596	5523	5486	5413	5615	5505	46	1660	500	3440	10	1	9147948	510	46.12	1.53	12	0.48	121.00	3637.00	11950	20241113	-53.31	4635	20250409	20.39	7050	-20.85	20250228	4635	20.39	20250409	11950	-53.31	20241113	4635	20.39	20250409	1.35	Y	464580	500	45 억	230644	N	N	1910	N	N
92	20250415	141302	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5570	10	2	0.18	233514270	42132	74.19	5550	5610	5380	7220	3900	5560	5542.44	2.52	15256	5633	5596	5523	5486	5413	5615	5505	46	1660	500	3440	10	1	9147948	510	46.03	1.53	12	0.46	121.00	3637.00	11950	20241113	-53.39	4635	20250409	20.17	7050	-20.99	20250228	4635	20.17	20250409	11950	-53.39	20241113	4635	20.17	20250409	1.35	Y	464580	500	45 억	230644	N	N	1910	N	N
93	20250415	131304	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5550	-10	5	-0.18	215861000	38967	68.61	5550	5610	5380	7220	3900	5560	5539.58	2.52	15558	5633	5596	5523	5486	5413	5615	5505	46	1660	500	3440	10	1	9147948	508	45.87	1.53	12	0.43	121.00	3637.00	11950	20241113	-53.56	4635	20250409	19.74	7050	-21.28	20250228	4635	19.74	20250409	11950	-53.56	20241113	4635	19.74	20250409	1.35	Y	464580	500	45 억	230644	N	N	1910	N	N
94	20250415	121300	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5580	20	2	0.36	137514710	24841	43.74	5550	5610	5380	7220	3900	5560	5535.80	2.52	7750	5633	5596	5523	5486	5413	5615	5505	46	1660	500	3440	10	1	9147948	510	46.12	1.53	12	0.27	121.00	3637.00	11950	20241113	-53.31	4635	20250409	20.39	7050	-20.85	20250228	4635	20.39	20250409	11950	-53.31	20241113	4635	20.39	20250409	1.35	Y	464580	500	45 억	230644	N	N	1910	N	N
95	20250415	111302	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5580	20	2	0.36	91172050	16549	29.14	5550	5600	5380	7220	3900	5560	5509.22	2.52	3548	5633	5596	5523	5486	5413	5615	5505	46	1660	500	3440	10	1	9147948	510	46.12	1.53	12	0.18	121.00	3637.00	11950	20241113	-53.31	4635	20250409	20.39	7050	-20.85	20250228	4635	20.39	20250409	11950	-53.31	20241113	4635	20.39	20250409	1.35	Y	464580	500	45 억	230644	N	N	1910	N	N
96	20250415	101302	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5510	-50	5	-0.90	71381860	12994	22.88	5550	5580	5380	7220	3900	5560	5493.45	2.52	2436	5633	5596	5523	5486	5413	5615	5505	46	1660	500	3440	10	1	9147948	504	45.54	1.51	12	0.14	121.00	3637.00	11950	20241113	-53.89	4635	20250409	18.88	7050	-21.84	20250228	4635	18.88	20250409	11950	-53.89	20241113	4635	18.88	20250409	1.35	Y	464580	500	45 억	230644	N	N	1910	N	N
97	20250415	091307	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5500	-60	5	-1.08	39081360	7145	12.58	5550	5560	5380	7220	3900	5560	5469.75	2.52	-683	5633	5596	5523	5486	5413	5615	5505	46	1660	500	3440	10	1	9147948	503	45.45	1.51	12	0.08	121.00	3637.00	11950	20241113	-53.97	4635	20250409	18.66	7050	-21.99	20250228	4635	18.66	20250409	11950	-53.97	20241113	4635	18.66	20250409	1.35	Y	464580	500	45 억	230644	N	N	1910	N	N
98	20250414	161246	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5560	20	2	0.36	311913810	56719	32.43	5500	5560	5450	7200	3880	5540	5499.14	2.47	3860	6166	5852	5406	5092	4646	6010	5250	46	1660	500	3430	10	1	9147948	509	45.95	1.53	12	0.62	121.00	3637.00	11950	20241113	-53.47	4635	20250409	19.96	7050	-21.13	20250228	4635	19.96	20250409	11950	-53.47	20241113	4635	19.96	20250409	1.38	Y	464580	500	45 억	226245	N	N	1910	N	N
99	20250414	151258	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5450	-90	5	-1.62	273357380	49697	28.42	5500	5560	5450	7200	3880	5540	5500.32	2.47	2394	6166	5852	5406	5092	4646	6010	5250	46	1660	500	3430	10	1	9147948	499	45.04	1.50	12	0.54	121.00	3637.00	11950	20241113	-54.39	4635	20250409	17.58	7050	-22.70	20250228	4635	17.58	20250409	11950	-54.39	20241113	4635	17.58	20250409	1.38	Y	464580	500	45 억	226245	N	N	1910	N	N
100	20250414	141257	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5470	-70	5	-1.26	234587900	42605	24.36	5500	5560	5470	7200	3880	5540	5505.95	2.47	304	6166	5852	5406	5092	4646	6010	5250	46	1660	500	3430	10	1	9147948	500	45.21	1.50	12	0.47	121.00	3637.00	11950	20241113	-54.23	4635	20250409	18.02	7050	-22.41	20250228	4635	18.02	20250409	11950	-54.23	20241113	4635	18.02	20250409	1.38	Y	464580	500	45 억	226245	N	N	1910	N	N
101	20250414	131254	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5530	-10	5	-0.18	192109660	34876	19.94	5500	5560	5470	7200	3880	5540	5508.18	2.47	3087	6166	5852	5406	5092	4646	6010	5250	46	1660	500	3430	10	1	9147948	506	45.70	1.52	12	0.38	121.00	3637.00	11950	20241113	-53.72	4635	20250409	19.31	7050	-21.56	20250228	4635	19.31	20250409	11950	-53.72	20241113	4635	19.31	20250409	1.38	Y	464580	500	45 억	226245	N	N	1910	N	N
102	20250414	121258	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5470	-70	5	-1.26	153003420	27789	15.89	5500	5560	5470	7200	3880	5540	5505.65	2.47	-178	6166	5852	5406	5092	4646	6010	5250	46	1660	500	3430	10	1	9147948	500	45.21	1.50	12	0.30	121.00	3637.00	11950	20241113	-54.23	4635	20250409	18.02	7050	-22.41	20250228	4635	18.02	20250409	11950	-54.23	20241113	4635	18.02	20250409	1.38	Y	464580	500	45 억	226245	N	N	1910	N	N
103	20250414	111250	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5500	-40	5	-0.72	128560470	23337	13.34	5500	5560	5470	7200	3880	5540	5508.60	2.47	-778	6166	5852	5406	5092	4646	6010	5250	46	1660	500	3430	10	1	9147948	503	45.45	1.51	12	0.26	121.00	3637.00	11950	20241113	-53.97	4635	20250409	18.66	7050	-21.99	20250228	4635	18.66	20250409	11950	-53.97	20241113	4635	18.66	20250409	1.38	Y	464580	500	45 억	226245	N	N	1910	N	N
104	20250414	101253	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5500	-40	5	-0.72	97065540	17602	10.06	5500	5560	5470	7200	3880	5540	5514.17	2.47	-885	6166	5852	5406	5092	4646	6010	5250	46	1660	500	3430	10	1	9147948	503	45.45	1.51	12	0.19	121.00	3637.00	11950	20241113	-53.97	4635	20250409	18.66	7050	-21.99	20250228	4635	18.66	20250409	11950	-53.97	20241113	4635	18.66	20250409	1.38	Y	464580	500	45 억	226245	N	N	1910	N	N
105	20250414	091255	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5540	0	3	0.00	67525110	12251	7.00	5500	5540	5470	7200	3880	5540	5511.34	2.47	-173	6166	5852	5406	5092	4646	6010	5250	46	1660	500	3430	10	1	9147948	507	45.79	1.52	12	0.13	121.00	3637.00	11950	20241113	-53.64	4635	20250409	19.53	7050	-21.42	20250228	4635	19.53	20250409	11950	-53.64	20241113	4635	19.53	20250409	1.38	Y	464580	500	45 억	226245	N	N	1910	N	N
106	20250411	161241	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5540	510	2	10.14	925185140	170448	321.22	5030	5720	4960	6530	3530	5030	5427.93	2.35	11419	5256	5142	4946	4832	4636	5200	4890	46	1500	500	3110	10	1	9147948	507	45.79	1.52	12	1.86	121.00	3637.00	11950	20241113	-53.64	4635	20250409	19.53	7050	-21.42	20250228	4635	19.53	20250409	11950	-53.64	20241113	4635	19.53	20250409	1.41	Y	464580	500	45 억	215413	N	N	1910	N	N
107	20250411	151252	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5530	500	2	9.94	899464130	165802	312.46	5030	5720	4960	6530	3530	5030	5424.93	2.35	10229	5256	5142	4946	4832	4636	5200	4890	46	1500	500	3110	10	1	9147948	506	45.70	1.52	12	1.81	121.00	3637.00	11950	20241113	-53.72	4635	20250409	19.31	7050	-21.56	20250228	4635	19.31	20250409	11950	-53.72	20241113	4635	19.31	20250409	1.41	Y	464580	500	45 억	215413	N	N	96	N	N
108	20250411	141251	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5490	460	2	9.15	743003310	137535	259.19	5030	5720	4960	6530	3530	5030	5402.29	2.35	4594	5256	5142	4946	4832	4636	5200	4890	46	1500	500	3110	10	1	9147948	502	45.37	1.51	12	1.50	121.00	3637.00	11950	20241113	-54.06	4635	20250409	18.45	7050	-22.13	20250228	4635	18.45	20250409	11950	-54.06	20241113	4635	18.45	20250409	1.41	Y	464580	500	45 억	215413	N	N	96	N	N
109	20250411	131252	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5360	330	2	6.56	635787995	117878	222.15	5030	5720	4960	6530	3530	5030	5393.61	2.35	1230	5256	5142	4946	4832	4636	5200	4890	46	1500	500	3110	10	1	9147948	490	44.30	1.47	12	1.29	121.00	3637.00	11950	20241113	-55.15	4635	20250409	15.64	7050	-23.97	20250228	4635	15.64	20250409	11950	-55.15	20241113	4635	15.64	20250409	1.41	Y	464580	500	45 억	215413	N	N	96	N	N
110	20250411	121253	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5530	500	2	9.94	209602615	40142	75.65	5030	5530	4960	6530	3530	5030	5221.53	2.35	-2017	5256	5142	4946	4832	4636	5200	4890	46	1500	500	3110	10	1	9147948	506	45.70	1.52	12	0.44	121.00	3637.00	11950	20241113	-53.72	4635	20250409	19.31	7050	-21.56	20250228	4635	19.31	20250409	11950	-53.72	20241113	4635	19.31	20250409	1.41	Y	464580	500	45 억	215413	Y	N	96	N	N
111	20250411	111253	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5100	70	2	1.39	68615400	13564	25.56	5030	5150	4960	6530	3530	5030	5058.64	2.35	-892	5256	5142	4946	4832	4636	5200	4890	46	1500	500	3110	10	1	9147948	467	42.15	1.40	12	0.15	121.00	3637.00	11950	20241113	-57.32	4635	20250409	10.03	7050	-27.66	20250228	4635	10.03	20250409	11950	-57.32	20241113	4635	10.03	20250409	1.41	Y	464580	500	45 억	215413	N	N	96	N	N
112	20250411	101257	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4995	-35	5	-0.70	25305560	5062	9.54	5030	5040	4960	6530	3530	5030	4999.12	2.35	618	5256	5142	4946	4832	4636	5200	4890	46	1500	500	3110	5	1	9147948	457	41.28	1.37	12	0.06	121.00	3637.00	11950	20241113	-58.20	4635	20250409	7.77	7050	-29.15	20250228	4635	7.77	20250409	11950	-58.20	20241113	4635	7.77	20250409	1.41	Y	464580	500	45 억	215413	N	N	96	N	N
113	20250411	091300	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5010	-20	5	-0.40	1141725	228	0.43	5030	5030	4960	6530	3530	5030	5007.57	2.35	7	5256	5142	4946	4832	4636	5200	4890	46	1500	500	3110	10	1	9147948	458	41.40	1.38	12	0.00	121.00	3637.00	11950	20241113	-58.08	4635	20250409	8.09	7050	-28.94	20250228	4635	8.09	20250409	11950	-58.08	20241113	4635	8.09	20250409	1.41	Y	464580	500	45 억	215413	N	N	96	N	N
114	20250410	161245	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5030	280	2	5.89	262661862	52951	90.19	4895	5060	4750	6170	3325	4750	4960.44	2.11	22272	5133	4941	4788	4596	4443	4865	4520	46	1420	500	2940	10	1	9147948	460	41.57	1.38	12	0.58	121.00	3637.00	11950	20241113	-57.91	4635	20250409	8.52	7050	-28.65	20250228	4635	8.52	20250409	11950	-57.91	20241113	4635	8.52	20250409	1.43	Y	464580	500	45 억	193161	N	N	96	N	N
115	20250410	151252	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5040	290	2	6.11	242101382	48868	83.24	4895	5050	4750	6170	3325	4750	4954.19	2.11	20730	5133	4941	4788	4596	4443	4865	4520	46	1420	500	2940	10	1	9147948	461	41.65	1.39	12	0.53	121.00	3637.00	11950	20241113	-57.82	4635	20250409	8.74	7050	-28.51	20250228	4635	8.74	20250409	11950	-57.82	20241113	4635	8.74	20250409	1.43	Y	464580	500	45 억	193161	N	N	0	N	N
116	20250410	141247	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5040	290	2	6.11	183790507	37252	63.45	4895	5050	4750	6170	3325	4750	4933.71	2.11	13991	5133	4941	4788	4596	4443	4865	4520	46	1420	500	2940	10	1	9147948	461	41.65	1.39	12	0.41	121.00	3637.00	11950	20241113	-57.82	4635	20250409	8.74	7050	-28.51	20250228	4635	8.74	20250409	11950	-57.82	20241113	4635	8.74	20250409	1.43	Y	464580	500	45 억	193161	N	N	0	N	N
117	20250410	131246	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4975	225	2	4.74	151301677	30762	52.40	4895	5010	4750	6170	3325	4750	4918.46	2.11	11545	5133	4941	4788	4596	4443	4865	4520	46	1420	500	2940	5	1	9147948	455	41.12	1.37	12	0.34	121.00	3637.00	11950	20241113	-58.37	4635	20250409	7.34	7050	-29.43	20250228	4635	7.34	20250409	11950	-58.37	20241113	4635	7.34	20250409	1.43	Y	464580	500	45 억	193161	N	N	0	N	N
118	20250410	121246	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4960	210	2	4.42	140879965	28662	48.82	4895	5010	4750	6170	3325	4750	4915.22	2.11	10661	5133	4941	4788	4596	4443	4865	4520	46	1420	500	2940	5	1	9147948	454	40.99	1.36	12	0.31	121.00	3637.00	11950	20241113	-58.49	4635	20250409	7.01	7050	-29.65	20250228	4635	7.01	20250409	11950	-58.49	20241113	4635	7.01	20250409	1.43	Y	464580	500	45 억	193161	N	N	0	N	N
119	20250410	111245	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4970	220	2	4.63	113967420	23197	39.51	4895	5010	4855	6170	3325	4750	4913.02	2.11	8857	5133	4941	4788	4596	4443	4865	4520	46	1420	500	2940	5	1	9147948	455	41.07	1.37	12	0.25	121.00	3637.00	11950	20241113	-58.41	4635	20250409	7.23	7050	-29.50	20250228	4635	7.23	20250409	11950	-58.41	20241113	4635	7.23	20250409	1.43	Y	464580	500	45 억	193161	N	N	0	N	N
120	20250410	101247	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4960	210	2	4.42	101520255	20683	35.23	4895	5010	4855	6170	3325	4750	4908.39	2.11	7776	5133	4941	4788	4596	4443	4865	4520	46	1420	500	2940	5	1	9147948	454	40.99	1.36	12	0.23	121.00	3637.00	11950	20241113	-58.49	4635	20250409	7.01	7050	-29.65	20250228	4635	7.01	20250409	11950	-58.49	20241113	4635	7.01	20250409	1.43	Y	464580	500	45 억	193161	N	N	0	N	N
121	20250410	091251	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4950	200	2	4.21	31288450	6353	10.82	4895	5010	4895	6170	3325	4750	4924.99	2.11	1333	5133	4941	4788	4596	4443	4865	4520	46	1420	500	2940	5	1	9147948	453	40.91	1.36	12	0.07	121.00	3637.00	11950	20241113	-58.58	4635	20250409	6.80	7050	-29.79	20250228	4635	6.80	20250409	11950	-58.58	20241113	4635	6.80	20250409	1.43	Y	464580	500	45 억	193161	N	N	0	N	N
122	20250409	161238	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	4750	-160	5	-3.26	279210710	58599	90.17	4760	4980	4635	6380	3440	4910	4764.77	2.00	4850	5176	5042	4956	4822	4736	5000	4780	46	1470	500	3040	5	1	9147948	435	39.26	1.31	12	0.64	121.00	3637.00	11950	20241113	-60.25	4635	20250409	2.48	7050	-32.62	20250228	4635	2.48	20250409	11950	-60.25	20241113	4635	2.48	20250409	1.51	Y	464580	500	45 억	183311	N	N	12	N	N
123	20250409	151053	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	4740	-170	5	-3.46	260636385	54683	84.15	4760	4980	4635	6380	3440	4910	4766.31	2.00	5019	5176	5042	4956	4822	4736	5000	4780	46	1470	500	3040	5	1	9147948	434	39.17	1.30	12	0.60	121.00	3637.00	11950	20241113	-60.33	4635	20250409	2.27	7050	-32.77	20250228	4635	2.27	20250409	11950	-60.33	20241113	4635	2.27	20250409	1.51	Y	464580	500	45 억	183311	N	N	12	N	N
124	20250409	141236	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	4715	-195	5	-3.97	183427330	38159	58.72	4760	4980	4700	6380	3440	4910	4806.92	2.00	507	5176	5042	4956	4822	4736	5000	4780	46	1470	500	3040	5	1	9147948	431	38.97	1.30	12	0.42	121.00	3637.00	11950	20241113	-60.54	4700	20250409	0.32	7050	-33.12	20250228	4700	0.32	20250409	11950	-60.54	20241113	4700	0.32	20250409	1.51	Y	464580	500	45 억	183311	N	N	12	N	N
125	20250409	131231	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	4800	-110	5	-2.24	139509525	28875	44.43	4760	4980	4760	6380	3440	4910	4831.50	2.00	-1203	5176	5042	4956	4822	4736	5000	4780	46	1470	500	3040	5	1	9147948	439	39.67	1.32	12	0.32	121.00	3637.00	11950	20241113	-59.83	4760	20250409	0.84	7050	-31.91	20250228	4760	0.84	20250409	11950	-59.83	20241113	4760	0.84	20250409	1.51	Y	464580	500	45 억	183311	N	N	12	N	N
126	20250409	121234	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	4825	-85	5	-1.73	119781415	24773	38.12	4760	4980	4760	6380	3440	4910	4835.16	2.00	2564	5176	5042	4956	4822	4736	5000	4780	46	1470	500	3040	5	1	9147948	441	39.88	1.33	12	0.27	121.00	3637.00	11950	20241113	-59.62	4760	20250409	1.37	7050	-31.56	20250228	4760	1.37	20250409	11950	-59.62	20241113	4760	1.37	20250409	1.51	Y	464580	500	45 억	183311	N	N	12	N	N
127	20250409	111230	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	4850	-60	5	-1.22	98755450	20432	31.44	4760	4980	4760	6380	3440	4910	4833.37	2.00	2607	5176	5042	4956	4822	4736	5000	4780	46	1470	500	3040	5	1	9147948	444	40.08	1.33	12	0.22	121.00	3637.00	11950	20241113	-59.41	4760	20250409	1.89	7050	-31.21	20250228	4760	1.89	20250409	11950	-59.41	20241113	4760	1.89	20250409	1.51	Y	464580	500	45 억	183311	N	N	12	N	N
128	20250409	101237	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	4855	-55	5	-1.12	71570400	14789	22.76	4760	4980	4760	6380	3440	4910	4839.43	2.00	3319	5176	5042	4956	4822	4736	5000	4780	46	1470	500	3040	5	1	9147948	444	40.12	1.33	12	0.16	121.00	3637.00	11950	20241113	-59.37	4760	20250409	2.00	7050	-31.13	20250228	4760	2.00	20250409	11950	-59.37	20241113	4760	2.00	20250409	1.51	Y	464580	500	45 억	183311	N	N	12	N	N
129	20250409	091241	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	4870	-40	5	-0.81	28492080	5896	9.07	4760	4980	4760	6380	3440	4910	4832.44	2.00	999	5176	5042	4956	4822	4736	5000	4780	46	1470	500	3040	5	1	9147948	446	40.25	1.34	12	0.06	121.00	3637.00	11950	20241113	-59.25	4760	20250409	2.31	7050	-30.92	20250228	4760	2.31	20250409	11950	-59.25	20241113	4760	2.31	20250409	1.51	Y	464580	500	45 억	183311	N	N	12	N	N
130	20250408	161220	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4910	10	2	0.20	321281924	64804	49.30	4925	5090	4870	6370	3430	4900	4957.79	1.92	7399	5260	5080	4920	4740	4580	5000	4660	46	1470	500	3030	5	1	9147948	449	40.58	1.35	12	0.71	121.00	3637.00	11950	20241113	-58.91	4760	20250407	3.15	7050	-30.35	20250228	4760	3.15	20250407	11950	-58.91	20241113	4760	3.15	20250407	1.53	Y	464580	500	45 억	175814	N	N	12	N	N
131	20250408	151230	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4920	20	2	0.41	316510429	63832	48.56	4925	5090	4870	6370	3430	4900	4958.49	1.92	7361	5260	5080	4920	4740	4580	5000	4660	46	1470	500	3030	5	1	9147948	450	40.66	1.35	12	0.70	121.00	3637.00	11950	20241113	-58.83	4760	20250407	3.36	7050	-30.21	20250228	4760	3.36	20250407	11950	-58.83	20241113	4760	3.36	20250407	1.53	Y	464580	500	45 억	175814	N	N	0	N	N
132	20250408	141227	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4910	10	2	0.20	283105509	57027	43.38	4925	5090	4870	6370	3430	4900	4964.41	1.92	3857	5260	5080	4920	4740	4580	5000	4660	46	1470	500	3030	5	1	9147948	449	40.58	1.35	12	0.62	121.00	3637.00	11950	20241113	-58.91	4760	20250407	3.15	7050	-30.35	20250228	4760	3.15	20250407	11950	-58.91	20241113	4760	3.15	20250407	1.53	Y	464580	500	45 억	175814	N	N	0	N	N
133	20250408	131223	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4955	55	2	1.12	237359554	47723	36.30	4925	5090	4925	6370	3430	4900	4973.69	1.92	2619	5260	5080	4920	4740	4580	5000	4660	46	1470	500	3030	5	1	9147948	453	40.95	1.36	12	0.52	121.00	3637.00	11950	20241113	-58.54	4760	20250407	4.10	7050	-29.72	20250228	4760	4.10	20250407	11950	-58.54	20241113	4760	4.10	20250407	1.53	Y	464580	500	45 억	175814	N	N	0	N	N
134	20250408	121229	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4970	70	2	1.43	177671959	35771	27.21	4925	5050	4925	6370	3430	4900	4966.93	1.92	4804	5260	5080	4920	4740	4580	5000	4660	46	1470	500	3030	5	1	9147948	455	41.07	1.37	12	0.39	121.00	3637.00	11950	20241113	-58.41	4760	20250407	4.41	7050	-29.50	20250228	4760	4.41	20250407	11950	-58.41	20241113	4760	4.41	20250407	1.53	Y	464580	500	45 억	175814	N	N	0	N	N
135	20250408	111225	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4945	45	2	0.92	155987705	31404	23.89	4925	5050	4925	6370	3430	4900	4967.13	1.92	2492	5260	5080	4920	4740	4580	5000	4660	46	1470	500	3030	5	1	9147948	452	40.87	1.36	12	0.34	121.00	3637.00	11950	20241113	-58.62	4760	20250407	3.89	7050	-29.86	20250228	4760	3.89	20250407	11950	-58.62	20241113	4760	3.89	20250407	1.53	Y	464580	500	45 억	175814	N	N	0	N	N
136	20250408	101227	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4980	80	2	1.63	137812120	27727	21.09	4925	5050	4925	6370	3430	4900	4970.32	1.92	140	5260	5080	4920	4740	4580	5000	4660	46	1470	500	3030	5	1	9147948	456	41.16	1.37	12	0.30	121.00	3637.00	11950	20241113	-58.33	4760	20250407	4.62	7050	-29.36	20250228	4760	4.62	20250407	11950	-58.33	20241113	4760	4.62	20250407	1.53	Y	464580	500	45 억	175814	N	N	0	N	N
137	20250408	091229	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5020	120	2	2.45	34650125	6935	5.28	4925	5050	4925	6370	3430	4900	4996.41	1.92	5040	5260	5080	4920	4740	4580	5000	4660	46	1470	500	3030	10	1	9147948	459	41.49	1.38	12	0.08	121.00	3637.00	11950	20241113	-57.99	4760	20250407	5.46	7050	-28.79	20250228	4760	5.46	20250407	11950	-57.99	20241113	4760	5.46	20250407	1.53	Y	464580	500	45 억	175814	N	N	0	N	N
138	20250407	161213	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	4900	-300	5	-5.77	640358103	131411	101.73	5100	5100	4760	6760	3640	5200	4872.90	2.03	-9548	5916	5557	5271	4912	4626	5415	4770	46	1560	500	3220	5	1	9147948	448	40.50	1.35	12	1.44	121.00	3637.00	11950	20241113	-59.00	4760	20250407	2.94	7050	-30.50	20250228	4760	2.94	20250407	11950	-59.00	20241113	4760	2.94	20250407	1.55	Y	464580	500	45 억	185343	N	N	12	N	N
139	20250407	151220	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	4835	-365	5	-7.02	602463438	123626	95.70	5100	5100	4760	6760	3640	5200	4873.27	2.03	-9369	5916	5557	5271	4912	4626	5415	4770	46	1560	500	3220	5	1	9147948	442	39.96	1.33	12	1.35	121.00	3637.00	11950	20241113	-59.54	4760	20250407	1.58	7050	-31.42	20250228	4760	1.58	20250407	11950	-59.54	20241113	4760	1.58	20250407	1.55	Y	464580	500	45 억	185343	N	N	12	N	N
140	20250407	141218	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	4895	-305	5	-5.87	575791624	118167	91.48	5100	5100	4760	6760	3640	5200	4872.69	2.03	-7911	5916	5557	5271	4912	4626	5415	4770	46	1560	500	3220	5	1	9147948	448	40.45	1.35	12	1.29	121.00	3637.00	11950	20241113	-59.04	4760	20250407	2.84	7050	-30.57	20250228	4760	2.84	20250407	11950	-59.04	20241113	4760	2.84	20250407	1.55	Y	464580	500	45 억	185343	N	N	12	N	N
141	20250407	131216	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	4945	-255	5	-4.90	471536650	96618	74.79	5100	5100	4760	6760	3640	5200	4880.42	2.03	-12769	5916	5557	5271	4912	4626	5415	4770	46	1560	500	3220	5	1	9147948	452	40.87	1.36	12	1.06	121.00	3637.00	11950	20241113	-58.62	4760	20250407	3.89	7050	-29.86	20250228	4760	3.89	20250407	11950	-58.62	20241113	4760	3.89	20250407	1.55	Y	464580	500	45 억	185343	N	N	12	N	N
142	20250407	121213	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	4940	-260	5	-5.00	438304375	89877	69.58	5100	5100	4760	6760	3640	5200	4876.71	2.03	-11542	5916	5557	5271	4912	4626	5415	4770	46	1560	500	3220	5	1	9147948	452	40.83	1.36	12	0.98	121.00	3637.00	11950	20241113	-58.66	4760	20250407	3.78	7050	-29.93	20250228	4760	3.78	20250407	11950	-58.66	20241113	4760	3.78	20250407	1.55	Y	464580	500	45 억	185343	N	N	12	N	N
143	20250407	111217	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	4940	-260	5	-5.00	411024010	84342	65.29	5100	5100	4760	6760	3640	5200	4873.30	2.03	-10804	5916	5557	5271	4912	4626	5415	4770	46	1560	500	3220	5	1	9147948	452	40.83	1.36	12	0.92	121.00	3637.00	11950	20241113	-58.66	4760	20250407	3.78	7050	-29.93	20250228	4760	3.78	20250407	11950	-58.66	20241113	4760	3.78	20250407	1.55	Y	464580	500	45 억	185343	N	N	12	N	N
144	20250407	101216	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	4800	-400	5	-7.69	310122290	63399	49.08	5100	5100	4760	6760	3640	5200	4891.59	2.03	-15649	5916	5557	5271	4912	4626	5415	4770	46	1560	500	3220	5	1	9147948	439	39.67	1.32	12	0.69	121.00	3637.00	11950	20241113	-59.83	4760	20250407	0.84	7050	-31.91	20250228	4760	0.84	20250407	11950	-59.83	20241113	4760	0.84	20250407	1.55	Y	464580	500	45 억	185343	N	N	12	N	N
145	20250407	091218	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	4940	-260	5	-5.00	79979675	16116	12.48	5100	5100	4905	6760	3640	5200	4962.74	2.03	1740	5916	5557	5271	4912	4626	5415	4770	46	1560	500	3220	5	1	9147948	452	40.83	1.36	12	0.18	121.00	3637.00	11950	20241113	-58.66	4905	20250407	0.71	7050	-29.93	20250228	4905	0.71	20250407	11950	-58.66	20241113	4905	0.71	20250407	1.55	Y	464580	500	45 억	185343	N	N	12	N	N
146	20250404	161211	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5200	-80	5	-1.52	672437390	128721	420.96	5330	5630	4985	6860	3700	5280	5224.12	1.60	39173	5600	5440	5300	5140	5000	5520	5220	46	1580	500	3270	10	1	9147948	476	42.98	1.43	12	1.41	121.00	3637.00	11950	20241113	-56.49	4930	20250124	5.48	7050	-26.24	20250228	4930	5.48	20250124	11950	-56.49	20241113	4930	5.48	20250124	1.53	Y	464580	500	45 억	146287	N	N	12	N	N
147	20250404	151224	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5230	-50	5	-0.95	652764940	124950	408.63	5330	5630	4985	6860	3700	5280	5224.21	1.60	38719	5600	5440	5300	5140	5000	5520	5220	46	1580	500	3270	10	1	9147948	478	43.22	1.44	12	1.37	121.00	3637.00	11950	20241113	-56.23	4930	20250124	6.09	7050	-25.82	20250228	4930	6.09	20250124	11950	-56.23	20241113	4930	6.09	20250124	1.53	Y	464580	500	45 억	146287	N	N	0	N	N
148	20250404	141228	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5020	-260	5	-4.92	568879805	108488	354.79	5330	5630	4985	6860	3700	5280	5243.71	1.60	34563	5600	5440	5300	5140	5000	5520	5220	46	1580	500	3270	10	1	9147948	459	41.49	1.38	12	1.19	121.00	3637.00	11950	20241113	-57.99	4930	20250124	1.83	7050	-28.79	20250228	4930	1.83	20250124	11950	-57.99	20241113	4930	1.83	20250124	1.53	Y	464580	500	45 억	146287	N	N	0	N	N
149	20250404	131225	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5280	0	3	0.00	264286805	49021	160.31	5330	5630	5110	6860	3700	5280	5391.30	1.60	19807	5600	5440	5300	5140	5000	5520	5220	46	1580	500	3270	10	1	9147948	483	43.64	1.45	12	0.54	121.00	3637.00	11950	20241113	-55.82	4930	20250124	7.10	7050	-25.11	20250228	4930	7.10	20250124	11950	-55.82	20241113	4930	7.10	20250124	1.53	Y	464580	500	45 억	146287	N	N	0	N	N
150	20250404	121217	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5490	210	2	3.98	119531025	21988	71.91	5330	5630	5110	6860	3700	5280	5436.19	1.60	3146	5600	5440	5300	5140	5000	5520	5220	46	1580	500	3270	10	1	9147948	502	45.37	1.51	12	0.24	121.00	3637.00	11950	20241113	-54.06	4930	20250124	11.36	7050	-22.13	20250228	4930	11.36	20250124	11950	-54.06	20241113	4930	11.36	20250124	1.53	Y	464580	500	45 억	146287	N	N	0	N	N
151	20250404	111221	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5460	180	2	3.41	42465245	7935	25.95	5330	5470	5110	6860	3700	5280	5351.64	1.60	3284	5600	5440	5300	5140	5000	5520	5220	46	1580	500	3270	10	1	9147948	499	45.12	1.50	12	0.09	121.00	3637.00	11950	20241113	-54.31	4930	20250124	10.75	7050	-22.55	20250228	4930	10.75	20250124	11950	-54.31	20241113	4930	10.75	20250124	1.53	Y	464580	500	45 억	146287	N	N	0	N	N
152	20250404	101222	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5400	120	2	2.27	23332925	4416	14.44	5330	5420	5110	6860	3700	5280	5283.72	1.60	1683	5600	5440	5300	5140	5000	5520	5220	46	1580	500	3270	10	1	9147948	494	44.63	1.48	12	0.05	121.00	3637.00	11950	20241113	-54.81	4930	20250124	9.53	7050	-23.40	20250228	4930	9.53	20250124	11950	-54.81	20241113	4930	9.53	20250124	1.53	Y	464580	500	45 억	146287	N	N	0	N	N
153	20250404	091228	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5230	-50	5	-0.95	10637240	2036	6.66	5330	5330	5110	6860	3700	5280	5224.58	1.60	1044	5600	5440	5300	5140	5000	5520	5220	46	1580	500	3270	10	1	9147948	478	43.22	1.44	12	0.02	121.00	3637.00	11950	20241113	-56.23	4930	20250124	6.09	7050	-25.82	20250228	4930	6.09	20250124	11950	-56.23	20241113	4930	6.09	20250124	1.53	Y	464580	500	45 억	146287	N	N	0	N	N
154	20250403	161201	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5280	-20	5	-0.38	161447795	30503	76.35	5210	5460	5160	6890	3710	5300	5292.89	1.60	-133	5800	5550	5420	5170	5040	5485	5105	46	1590	500	3280	10	1	9147948	483	43.64	1.45	12	0.33	121.00	3637.00	11950	20241113	-55.82	4930	20250124	7.10	7050	-25.11	20250228	4930	7.10	20250124	11950	-55.82	20241113	4930	7.10	20250124	1.52	Y	464580	500	45 억	146420	N	N	0	N	N
155	20250403	151212	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5410	110	2	2.08	152358785	28792	72.06	5210	5460	5160	6890	3710	5300	5291.71	1.60	612	5800	5550	5420	5170	5040	5485	5105	46	1590	500	3280	10	1	9147948	495	44.71	1.49	12	0.31	121.00	3637.00	11950	20241113	-54.73	4930	20250124	9.74	7050	-23.26	20250228	4930	9.74	20250124	11950	-54.73	20241113	4930	9.74	20250124	1.52	Y	464580	500	45 억	146420	N	N	0	N	N
156	20250403	141210	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5430	130	2	2.45	135821965	25733	64.41	5210	5460	5160	6890	3710	5300	5278.12	1.60	2359	5800	5550	5420	5170	5040	5485	5105	46	1590	500	3280	10	1	9147948	497	44.88	1.49	12	0.28	121.00	3637.00	11950	20241113	-54.56	4930	20250124	10.14	7050	-22.98	20250228	4930	10.14	20250124	11950	-54.56	20241113	4930	10.14	20250124	1.52	Y	464580	500	45 억	146420	N	N	0	N	N
157	20250403	131208	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5290	-10	5	-0.19	95059690	18185	45.51	5210	5340	5160	6890	3710	5300	5227.37	1.60	2552	5800	5550	5420	5170	5040	5485	5105	46	1590	500	3280	10	1	9147948	484	43.72	1.45	12	0.20	121.00	3637.00	11950	20241113	-55.73	4930	20250124	7.30	7050	-24.96	20250228	4930	7.30	20250124	11950	-55.73	20241113	4930	7.30	20250124	1.52	Y	464580	500	45 억	146420	N	N	0	N	N
158	20250403	121206	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5300	0	3	0.00	91263870	17467	43.72	5210	5340	5160	6890	3710	5300	5224.93	1.60	2964	5800	5550	5420	5170	5040	5485	5105	46	1590	500	3280	10	1	9147948	485	43.80	1.46	12	0.19	121.00	3637.00	11950	20241113	-55.65	4930	20250124	7.51	7050	-24.82	20250228	4930	7.51	20250124	11950	-55.65	20241113	4930	7.51	20250124	1.52	Y	464580	500	45 억	146420	N	N	0	N	N
159	20250403	111210	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5310	10	2	0.19	82560190	15825	39.61	5210	5330	5160	6890	3710	5300	5217.07	1.60	3594	5800	5550	5420	5170	5040	5485	5105	46	1590	500	3280	10	1	9147948	486	43.88	1.46	12	0.17	121.00	3637.00	11950	20241113	-55.56	4930	20250124	7.71	7050	-24.68	20250228	4930	7.71	20250124	11950	-55.56	20241113	4930	7.71	20250124	1.52	Y	464580	500	45 억	146420	N	N	0	N	N
160	20250403	101210	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5270	-30	5	-0.57	76643840	14705	36.80	5210	5270	5160	6890	3710	5300	5212.09	1.60	4180	5800	5550	5420	5170	5040	5485	5105	46	1590	500	3280	10	1	9147948	482	43.55	1.45	12	0.16	121.00	3637.00	11950	20241113	-55.90	4930	20250124	6.90	7050	-25.25	20250228	4930	6.90	20250124	11950	-55.90	20241113	4930	6.90	20250124	1.52	Y	464580	500	45 억	146420	N	N	0	N	N
161	20250403	091215	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5250	-50	5	-0.94	6491560	1248	3.12	5210	5250	5170	6890	3710	5300	5201.57	1.60	544	5800	5550	5420	5170	5040	5485	5105	46	1590	500	3280	10	1	9147948	480	43.39	1.44	12	0.01	121.00	3637.00	11950	20241113	-56.07	4930	20250124	6.49	7050	-25.53	20250228	4930	6.49	20250124	11950	-56.07	20241113	4930	6.49	20250124	1.52	Y	464580	500	45 억	146420	N	N	0	N	N
162	20250402	161144	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5300	-320	5	-5.69	211723840	39213	92.42	5670	5670	5290	7300	3940	5620	5399.33	1.72	-10829	5866	5742	5536	5412	5206	5805	5475	46	1680	500	3480	10	1	9147948	485	43.80	1.46	12	0.43	121.00	3637.00	11950	20241113	-55.65	4930	20250124	7.51	7050	-24.82	20250228	4930	7.51	20250124	11950	-55.65	20241113	4930	7.51	20250124	1.55	Y	464580	500	45 억	157121	N	N	0	N	N
163	20250402	151146	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5300	-320	5	-5.69	172196500	31748	74.82	5670	5670	5300	7300	3940	5620	5423.85	1.72	-10298	5866	5742	5536	5412	5206	5805	5475	46	1680	500	3480	10	1	9147948	485	43.80	1.46	12	0.35	121.00	3637.00	11950	20241113	-55.65	4930	20250124	7.51	7050	-24.82	20250228	4930	7.51	20250124	11950	-55.65	20241113	4930	7.51	20250124	1.55	Y	464580	500	45 억	157121	N	N	0	N	N
164	20250402	141147	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5340	-280	5	-4.98	136499410	25045	59.03	5670	5670	5340	7300	3940	5620	5450.17	1.72	-10462	5866	5742	5536	5412	5206	5805	5475	46	1680	500	3480	10	1	9147948	489	44.13	1.47	12	0.27	121.00	3637.00	11950	20241113	-55.31	4930	20250124	8.32	7050	-24.26	20250228	4930	8.32	20250124	11950	-55.31	20241113	4930	8.32	20250124	1.55	Y	464580	500	45 억	157121	N	N	0	N	N
165	20250402	131149	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5420	-200	5	-3.56	105077720	19200	45.25	5670	5670	5400	7300	3940	5620	5472.80	1.72	-9059	5866	5742	5536	5412	5206	5805	5475	46	1680	500	3480	10	1	9147948	496	44.79	1.49	12	0.21	121.00	3637.00	11950	20241113	-54.64	4930	20250124	9.94	7050	-23.12	20250228	4930	9.94	20250124	11950	-54.64	20241113	4930	9.94	20250124	1.55	Y	464580	500	45 억	157121	N	N	0	N	N
166	20250402	121147	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5440	-180	5	-3.20	89758970	16375	38.59	5670	5670	5440	7300	3940	5620	5481.46	1.72	-7864	5866	5742	5536	5412	5206	5805	5475	46	1680	500	3480	10	1	9147948	498	44.96	1.50	12	0.18	121.00	3637.00	11950	20241113	-54.48	4930	20250124	10.34	7050	-22.84	20250228	4930	10.34	20250124	11950	-54.48	20241113	4930	10.34	20250124	1.55	Y	464580	500	45 억	157121	N	N	0	N	N
167	20250402	111148	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5460	-160	5	-2.85	74079250	13499	31.81	5670	5670	5440	7300	3940	5620	5487.76	1.72	-5678	5866	5742	5536	5412	5206	5805	5475	46	1680	500	3480	10	1	9147948	499	45.12	1.50	12	0.15	121.00	3637.00	11950	20241113	-54.31	4930	20250124	10.75	7050	-22.55	20250228	4930	10.75	20250124	11950	-54.31	20241113	4930	10.75	20250124	1.55	Y	464580	500	45 억	157121	N	N	0	N	N
168	20250402	101146	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5480	-140	5	-2.49	55777430	10153	23.93	5670	5670	5440	7300	3940	5620	5493.69	1.72	-4614	5866	5742	5536	5412	5206	5805	5475	46	1680	500	3480	10	1	9147948	501	45.29	1.51	12	0.11	121.00	3637.00	11950	20241113	-54.14	4930	20250124	11.16	7050	-22.27	20250228	4930	11.16	20250124	11950	-54.14	20241113	4930	11.16	20250124	1.55	Y	464580	500	45 억	157121	N	N	0	N	N
169	20250402	091156	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5530	-90	5	-1.60	6717420	1205	2.84	5670	5670	5530	7300	3940	5620	5574.62	1.72	-307	5866	5742	5536	5412	5206	5805	5475	46	1680	500	3480	10	1	9147948	506	45.70	1.52	12	0.01	121.00	3637.00	11950	20241113	-53.72	4930	20250124	12.17	7050	-21.56	20250228	4930	12.17	20250124	11950	-53.72	20241113	4930	12.17	20250124	1.55	Y	464580	500	45 억	157121	N	N	0	N	N
170	20250401	161156	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5620	290	2	5.44	234052155	41997	85.53	5330	5660	5330	6920	3740	5330	5573.07	1.63	7994	5910	5620	5470	5180	5030	5545	5105	46	1590	500	3300	10	1	9147948	514	46.45	1.55	12	0.46	121.00	3637.00	11950	20241113	-52.97	4930	20250124	14.00	7050	-20.28	20250228	4930	14.00	20250124	11950	-52.97	20241113	4930	14.00	20250124	1.58	Y	464580	500	45 억	149253	N	N	0	N	N
171	20250401	151154	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5570	240	2	4.50	210455495	37784	76.95	5330	5660	5330	6920	3740	5330	5569.96	1.63	7506	5910	5620	5470	5180	5030	5545	5105	46	1590	500	3300	10	1	9147948	510	46.03	1.53	12	0.41	121.00	3637.00	11950	20241113	-53.39	4930	20250124	12.98	7050	-20.99	20250228	4930	12.98	20250124	11950	-53.39	20241113	4930	12.98	20250124	1.58	Y	464580	500	45 억	149253	N	N	0	N	N
172	20250401	141155	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5635	305	2	5.72	196714810	35338	71.97	5330	5660	5330	6920	3740	5330	5566.67	1.63	7964	5910	5620	5470	5180	5030	5545	5105	46	1590	500	3300	10	1	9147948	515	46.57	1.55	12	0.39	121.00	3637.00	11950	20241113	-52.85	4930	20250124	14.30	7050	-20.07	20250228	4930	14.30	20250124	11950	-52.85	20241113	4930	14.30	20250124	1.58	Y	464580	500	45 억	149253	N	N	0	N	N
173	20250401	131155	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5600	270	2	5.07	188063790	33797	68.83	5330	5660	5330	6920	3740	5330	5564.51	1.63	7689	5910	5620	5470	5180	5030	5545	5105	46	1590	500	3300	10	1	9147948	512	46.28	1.54	12	0.37	121.00	3637.00	11950	20241113	-53.14	4930	20250124	13.59	7050	-20.57	20250228	4930	13.59	20250124	11950	-53.14	20241113	4930	13.59	20250124	1.58	Y	464580	500	45 억	149253	N	N	0	N	N
174	20250401	121156	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5630	300	2	5.63	171806570	30908	62.95	5330	5650	5330	6920	3740	5330	5558.64	1.63	8471	5910	5620	5470	5180	5030	5545	5105	46	1590	500	3300	10	1	9147948	515	46.53	1.55	12	0.34	121.00	3637.00	11950	20241113	-52.89	4930	20250124	14.20	7050	-20.14	20250228	4930	14.20	20250124	11950	-52.89	20241113	4930	14.20	20250124	1.58	Y	464580	500	45 억	149253	N	N	0	N	N
175	20250401	111141	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5600	270	2	5.07	65373400	11906	24.25	5330	5600	5330	6920	3740	5330	5490.79	1.63	3834	5910	5620	5470	5180	5030	5545	5105	46	1590	500	3300	10	1	9147948	512	46.28	1.54	12	0.13	121.00	3637.00	11950	20241113	-53.14	4930	20250124	13.59	7050	-20.57	20250228	4930	13.59	20250124	11950	-53.14	20241113	4930	13.59	20250124	1.58	Y	464580	500	45 억	149253	N	N	0	N	N
176	20250401	101138	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5390	60	2	1.13	26887060	4962	10.11	5330	5510	5330	6920	3740	5330	5418.59	1.63	689	5910	5620	5470	5180	5030	5545	5105	46	1590	500	3300	10	1	9147948	493	44.55	1.48	12	0.05	121.00	3637.00	11950	20241113	-54.90	4930	20250124	9.33	7050	-23.55	20250228	4930	9.33	20250124	11950	-54.90	20241113	4930	9.33	20250124	1.58	Y	464580	500	45 억	149253	N	N	0	N	N
177	20250401	091138	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5440	110	2	2.06	6276020	1168	2.38	5330	5480	5330	6920	3740	5330	5373.30	1.63	-296	5910	5620	5470	5180	5030	5545	5105	46	1590	500	3300	10	1	9147948	498	44.96	1.50	12	0.01	121.00	3637.00	11950	20241113	-54.48	4930	20250124	10.34	7050	-22.84	20250228	4930	10.34	20250124	11950	-54.48	20241113	4930	10.34	20250124	1.58	Y	464580	500	45 억	149253	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History