KissMeData/032800/price/prices-20250401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250430	160412	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	587	-1	5	-0.17	199301951	335936	269.12	588	600	587	764	412	588	593.27	1.35	5729	609	598	581	570	553	604	576	230	176	500	350	1	1	45957058	270	-2.81	0.44	06	0.73	-209.00	1344.00	1475	20240419	-60.20	496	20250217	18.35	754	-22.15	20250221	496	18.35	20250217	800	-26.63	20241101	150	291.33	20240906	Y	032800	500	229 억	619325	N	N	1000	N	N
3	20250430	150415	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	590	2	2	0.34	185826675	312992	250.74	588	600	587	764	412	588	593.71	1.35	3316	609	598	581	570	553	604	576	230	176	500	350	1	1	45957058	271	-2.82	0.44	06	0.68	-209.00	1344.00	1475	20240419	-60.00	496	20250217	18.95	754	-21.75	20250221	496	18.95	20250217	800	-26.25	20241101	150	293.33	20240906	Y	032800	500	229 억	619325	N	N	0	N	N
4	20250430	140415	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	600	12	2	2.04	170349953	286668	229.65	588	600	587	764	412	588	594.24	1.35	1466	609	598	581	570	553	604	576	230	176	500	350	1	1	45957058	276	-2.87	0.45	06	0.62	-209.00	1344.00	1475	20240419	-59.32	496	20250217	20.97	754	-20.42	20250221	496	20.97	20250217	800	-25.00	20241101	150	300.00	20240906	Y	032800	500	229 억	619325	N	N	0	N	N
5	20250430	130416	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	591	3	2	0.51	108528200	182912	146.53	588	598	587	764	412	588	593.34	1.35	5661	609	598	581	570	553	604	576	230	176	500	350	1	1	45957058	272	-2.83	0.44	06	0.40	-209.00	1344.00	1475	20240419	-59.93	496	20250217	19.15	754	-21.62	20250221	496	19.15	20250217	800	-26.12	20241101	150	294.00	20240906	Y	032800	500	229 억	619325	N	N	0	N	N
6	20250430	120417	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	595	7	2	1.19	103629322	174652	139.91	588	598	587	764	412	588	593.35	1.35	5733	609	598	581	570	553	604	576	230	176	500	350	1	1	45957058	273	-2.85	0.44	06	0.38	-209.00	1344.00	1475	20240419	-59.66	496	20250217	19.96	754	-21.09	20250221	496	19.96	20250217	800	-25.62	20241101	150	296.67	20240906	Y	032800	500	229 억	619325	N	N	0	N	N
7	20250430	110415	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	589	1	2	0.17	94040548	158464	126.94	588	598	587	764	412	588	593.45	1.35	4856	609	598	581	570	553	604	576	230	176	500	350	1	1	45957058	271	-2.82	0.44	06	0.34	-209.00	1344.00	1475	20240419	-60.07	496	20250217	18.75	754	-21.88	20250221	496	18.75	20250217	800	-26.37	20241101	150	292.67	20240906	Y	032800	500	229 억	619325	N	N	0	N	N
8	20250430	100417	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	595	7	2	1.19	35525976	60075	48.13	588	598	587	764	412	588	591.36	1.35	3070	609	598	581	570	553	604	576	230	176	500	350	1	1	45957058	273	-2.85	0.44	06	0.13	-209.00	1344.00	1475	20240419	-59.66	496	20250217	19.96	754	-21.09	20250221	496	19.96	20250217	800	-25.62	20241101	150	296.67	20240906	Y	032800	500	229 억	619325	N	N	0	N	N
9	20250430	090417	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	589	1	2	0.17	2630335	4467	3.58	588	590	588	764	412	588	588.84	1.35	-195	609	598	581	570	553	604	576	230	176	500	350	1	1	45957058	271	-2.82	0.44	06	0.01	-209.00	1344.00	1475	20240419	-60.07	496	20250217	18.75	754	-21.88	20250221	496	18.75	20250217	800	-26.37	20241101	150	292.67	20240906	Y	032800	500	229 억	619325	N	N	0	N	N
10	20250429	160411	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	588	4	2	0.68	72823386	124809	204.63	584	592	564	759	409	584	583.48	1.31	18317	598	591	583	576	568	594	579	230	175	500	350	1	1	45957058	270	-2.81	0.44	06	0.27	-209.00	1344.00	1475	20240419	-60.14	496	20250217	18.55	754	-22.02	20250221	496	18.55	20250217	800	-26.50	20241101	150	292.00	20240906	Y	032800	500	229 억	601279	N	N	0	N	N
11	20250429	150414	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	584	0	3	0.00	58833019	100945	165.51	584	592	564	759	409	584	582.82	1.31	17990	598	591	583	576	568	594	579	230	175	500	350	1	1	45957058	268	-2.79	0.43	06	0.22	-209.00	1344.00	1475	20240419	-60.41	496	20250217	17.74	754	-22.55	20250221	496	17.74	20250217	800	-27.00	20241101	150	289.33	20240906	Y	032800	500	229 억	601279	N	N	0	N	N
12	20250429	140414	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	584	0	3	0.00	54285614	93172	152.76	584	592	564	759	409	584	582.64	1.31	16754	598	591	583	576	568	594	579	230	175	500	350	1	1	45957058	268	-2.79	0.43	06	0.20	-209.00	1344.00	1475	20240419	-60.41	496	20250217	17.74	754	-22.55	20250221	496	17.74	20250217	800	-27.00	20241101	150	289.33	20240906	Y	032800	500	229 억	601279	N	N	0	N	N
13	20250429	130415	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	585	1	2	0.17	46607101	79990	131.15	584	592	564	759	409	584	582.66	1.31	12392	598	591	583	576	568	594	579	230	175	500	350	1	1	45957058	269	-2.80	0.44	06	0.17	-209.00	1344.00	1475	20240419	-60.34	496	20250217	17.94	754	-22.41	20250221	496	17.94	20250217	800	-26.88	20241101	150	290.00	20240906	Y	032800	500	229 억	601279	N	N	0	N	N
14	20250429	120414	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	587	3	2	0.51	45274938	77710	127.41	584	592	564	759	409	584	582.61	1.31	12369	598	591	583	576	568	594	579	230	175	500	350	1	1	45957058	270	-2.81	0.44	06	0.17	-209.00	1344.00	1475	20240419	-60.20	496	20250217	18.35	754	-22.15	20250221	496	18.35	20250217	800	-26.63	20241101	150	291.33	20240906	Y	032800	500	229 억	601279	N	N	0	N	N
15	20250429	110414	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	588	4	2	0.68	42115222	72333	118.59	584	592	564	759	409	584	582.24	1.31	10121	598	591	583	576	568	594	579	230	175	500	350	1	1	45957058	270	-2.81	0.44	06	0.16	-209.00	1344.00	1475	20240419	-60.14	496	20250217	18.55	754	-22.02	20250221	496	18.55	20250217	800	-26.50	20241101	150	292.00	20240906	Y	032800	500	229 억	601279	N	N	0	N	N
16	20250429	100416	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	584	0	3	0.00	26559997	45853	75.18	584	588	564	759	409	584	579.24	1.31	274	598	591	583	576	568	594	579	230	175	500	350	1	1	45957058	268	-2.79	0.43	06	0.10	-209.00	1344.00	1475	20240419	-60.41	496	20250217	17.74	754	-22.55	20250221	496	17.74	20250217	800	-27.00	20241101	150	289.33	20240906	Y	032800	500	229 억	601279	N	N	0	N	N
17	20250429	090416	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	584	0	3	0.00	6198354	10723	17.58	584	584	564	759	409	584	578.04	1.31	-444	598	591	583	576	568	594	579	230	175	500	350	1	1	45957058	268	-2.79	0.43	06	0.02	-209.00	1344.00	1475	20240419	-60.41	496	20250217	17.74	754	-22.55	20250221	496	17.74	20250217	800	-27.00	20241101	150	289.33	20240906	Y	032800	500	229 억	601279	N	N	0	N	N
18	20250428	160411	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	584	6	2	1.04	35470138	60991	67.60	578	590	575	751	405	578	581.56	1.33	-7419	613	595	575	557	537	585	547	230	173	500	340	1	1	45957058	268	-2.79	0.43	06	0.13	-209.00	1344.00	1500	20240417	-61.07	496	20250217	17.74	754	-22.55	20250221	496	17.74	20250217	800	-27.00	20241101	150	289.33	20240906	Y	032800	500	229 억	608956	N	N	0	N	N
19	20250428	150414	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	580	2	2	0.35	29623687	50961	56.48	578	590	575	751	405	578	581.30	1.33	-2623	613	595	575	557	537	585	547	230	173	500	340	1	1	45957058	267	-2.78	0.43	06	0.11	-209.00	1344.00	1500	20240417	-61.33	496	20250217	16.94	754	-23.08	20250221	496	16.94	20250217	800	-27.50	20241101	150	286.67	20240906	Y	032800	500	229 억	608956	N	N	0	N	N
20	20250428	140413	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	581	3	2	0.52	28235654	48578	53.84	578	590	575	751	405	578	581.24	1.33	-1441	613	595	575	557	537	585	547	230	173	500	340	1	1	45957058	267	-2.78	0.43	06	0.11	-209.00	1344.00	1500	20240417	-61.27	496	20250217	17.14	754	-22.94	20250221	496	17.14	20250217	800	-27.38	20241101	150	287.33	20240906	Y	032800	500	229 억	608956	N	N	0	N	N
21	20250428	130413	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	580	2	2	0.35	28144420	48421	53.67	578	590	575	751	405	578	581.24	1.33	-1376	613	595	575	557	537	585	547	230	173	500	340	1	1	45957058	267	-2.78	0.43	06	0.11	-209.00	1344.00	1500	20240417	-61.33	496	20250217	16.94	754	-23.08	20250221	496	16.94	20250217	800	-27.50	20241101	150	286.67	20240906	Y	032800	500	229 억	608956	N	N	0	N	N
22	20250428	120412	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	582	4	2	0.69	23281944	40014	44.35	578	590	578	751	405	578	581.84	1.33	-3026	613	595	575	557	537	585	547	230	173	500	340	1	1	45957058	267	-2.78	0.43	06	0.09	-209.00	1344.00	1500	20240417	-61.20	496	20250217	17.34	754	-22.81	20250221	496	17.34	20250217	800	-27.25	20241101	150	288.00	20240906	Y	032800	500	229 억	608956	N	N	0	N	N
23	20250428	110413	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	586	8	2	1.38	19487524	33527	37.16	578	590	578	751	405	578	581.25	1.33	-2301	613	595	575	557	537	585	547	230	173	500	340	1	1	45957058	269	-2.80	0.44	06	0.07	-209.00	1344.00	1500	20240417	-60.93	496	20250217	18.15	754	-22.28	20250221	496	18.15	20250217	800	-26.75	20241101	150	290.67	20240906	Y	032800	500	229 억	608956	N	N	0	N	N
24	20250428	100412	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	581	3	2	0.52	7760310	13375	14.82	578	588	578	751	405	578	580.21	1.33	-1133	613	595	575	557	537	585	547	230	173	500	340	1	1	45957058	267	-2.78	0.43	06	0.03	-209.00	1344.00	1500	20240417	-61.27	496	20250217	17.14	754	-22.94	20250221	496	17.14	20250217	800	-27.38	20241101	150	287.33	20240906	Y	032800	500	229 억	608956	N	N	0	N	N
25	20250428	090413	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	588	10	2	1.73	180969	313	0.35	578	588	578	751	405	578	578.18	1.33	-90	613	595	575	557	537	585	547	230	173	500	340	1	1	45957058	270	-2.81	0.44	06	0.00	-209.00	1344.00	1500	20240417	-60.80	496	20250217	18.55	754	-22.02	20250221	496	18.55	20250217	800	-26.50	20241101	150	292.00	20240906	Y	032800	500	229 억	608956	N	N	0	N	N
26	20250425	160412	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	578	-1	5	-0.17	52533842	90223	41.04	579	593	555	752	406	579	582.27	1.50	5688	626	602	577	553	528	614	565	230	173	500	340	1	1	45957058	266	-2.77	0.43	06	0.20	-209.00	1344.00	1525	20240416	-62.10	496	20250217	16.53	754	-23.34	20250221	496	16.53	20250217	800	-27.75	20241101	150	285.33	20240906	Y	032800	500	229 억	687546	N	N	0	N	N
27	20250425	150413	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	579	0	3	0.00	51024682	87620	39.85	579	593	555	752	406	579	582.34	1.50	5616	626	602	577	553	528	614	565	230	173	500	340	1	1	45957058	266	-2.77	0.43	06	0.19	-209.00	1344.00	1525	20240416	-62.03	496	20250217	16.73	754	-23.21	20250221	496	16.73	20250217	800	-27.62	20241101	150	286.00	20240906	Y	032800	500	229 억	687546	N	N	0	N	N
28	20250425	140414	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	580	1	2	0.17	44428485	76293	34.70	579	593	555	752	406	579	582.34	1.50	5096	626	602	577	553	528	614	565	230	173	500	340	1	1	45957058	267	-2.78	0.43	06	0.17	-209.00	1344.00	1525	20240416	-61.97	496	20250217	16.94	754	-23.08	20250221	496	16.94	20250217	800	-27.50	20241101	150	286.67	20240906	Y	032800	500	229 억	687546	N	N	0	N	N
29	20250425	130415	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	583	4	2	0.69	42370757	72743	33.09	579	593	555	752	406	579	582.47	1.50	4753	626	602	577	553	528	614	565	230	173	500	340	1	1	45957058	268	-2.79	0.43	06	0.16	-209.00	1344.00	1525	20240416	-61.77	496	20250217	17.54	754	-22.68	20250221	496	17.54	20250217	800	-27.12	20241101	150	288.67	20240906	Y	032800	500	229 억	687546	N	N	0	N	N
30	20250425	120413	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	581	2	2	0.35	38918438	66799	30.38	579	593	555	752	406	579	582.62	1.50	3779	626	602	577	553	528	614	565	230	173	500	340	1	1	45957058	267	-2.78	0.43	06	0.15	-209.00	1344.00	1525	20240416	-61.90	496	20250217	17.14	754	-22.94	20250221	496	17.14	20250217	800	-27.38	20241101	150	287.33	20240906	Y	032800	500	229 억	687546	N	N	0	N	N
31	20250425	110414	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	584	5	2	0.86	22920479	39553	17.99	579	589	555	752	406	579	579.49	1.50	686	626	602	577	553	528	614	565	230	173	500	340	1	1	45957058	268	-2.79	0.43	06	0.09	-209.00	1344.00	1525	20240416	-61.70	496	20250217	17.74	754	-22.55	20250221	496	17.74	20250217	800	-27.00	20241101	150	289.33	20240906	Y	032800	500	229 억	687546	N	N	0	N	N
32	20250425	100413	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	584	5	2	0.86	12128381	20996	9.55	579	585	555	752	406	579	577.65	1.50	-1583	626	602	577	553	528	614	565	230	173	500	340	1	1	45957058	268	-2.79	0.43	06	0.05	-209.00	1344.00	1525	20240416	-61.70	496	20250217	17.74	754	-22.55	20250221	496	17.74	20250217	800	-27.00	20241101	150	289.33	20240906	Y	032800	500	229 억	687546	N	N	0	N	N
33	20250425	090414	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	584	5	2	0.86	2827352	4963	2.26	579	584	555	752	406	579	569.69	1.50	552	626	602	577	553	528	614	565	230	173	500	340	1	1	45957058	268	-2.79	0.43	06	0.01	-209.00	1344.00	1525	20240416	-61.70	496	20250217	17.74	754	-22.55	20250221	496	17.74	20250217	800	-27.00	20241101	150	289.33	20240906	Y	032800	500	229 억	687546	Y	N	0	N	N
34	20250424	160407	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	579	20	2	3.58	127778405	219623	49.85	559	601	552	726	392	559	581.81	1.56	-28608	589	573	557	541	525	566	534	230	167	500	330	1	1	45957058	266	-2.77	0.43	06	0.48	-209.00	1344.00	1585	20240415	-63.47	496	20250217	16.73	754	-23.21	20250221	496	16.73	20250217	800	-27.62	20241101	150	286.00	20240906	Y	032800	500	229 억	716336	N	N	0	N	N
35	20250424	150412	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	576	17	2	3.04	126133076	216779	49.20	559	601	552	726	392	559	581.85	1.56	-28838	589	573	557	541	525	566	534	230	167	500	330	1	1	45957058	265	-2.76	0.43	06	0.47	-209.00	1344.00	1585	20240415	-63.66	496	20250217	16.13	754	-23.61	20250221	496	16.13	20250217	800	-28.00	20241101	150	284.00	20240906	Y	032800	500	229 억	716336	N	N	0	N	N
36	20250424	140412	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	578	19	2	3.40	122233688	210016	47.67	559	601	552	726	392	559	582.02	1.56	-31670	589	573	557	541	525	566	534	230	167	500	330	1	1	45957058	266	-2.77	0.43	06	0.46	-209.00	1344.00	1585	20240415	-63.53	496	20250217	16.53	754	-23.34	20250221	496	16.53	20250217	800	-27.75	20241101	150	285.33	20240906	Y	032800	500	229 억	716336	N	N	0	N	N
37	20250424	130412	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	578	19	2	3.40	115201609	197821	44.90	559	601	552	726	392	559	582.35	1.56	-32246	589	573	557	541	525	566	534	230	167	500	330	1	1	45957058	266	-2.77	0.43	06	0.43	-209.00	1344.00	1585	20240415	-63.53	496	20250217	16.53	754	-23.34	20250221	496	16.53	20250217	800	-27.75	20241101	150	285.33	20240906	Y	032800	500	229 억	716336	N	N	0	N	N
38	20250424	120412	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	581	22	2	3.94	110456529	189491	43.01	559	601	552	726	392	559	582.91	1.56	-32250	589	573	557	541	525	566	534	230	167	500	330	1	1	45957058	267	-2.78	0.43	06	0.41	-209.00	1344.00	1585	20240415	-63.34	496	20250217	17.14	754	-22.94	20250221	496	17.14	20250217	800	-27.38	20241101	150	287.33	20240906	Y	032800	500	229 억	716336	N	N	0	N	N
39	20250424	110412	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	555	-4	5	-0.72	13307446	23956	5.44	559	562	552	726	392	559	555.50	1.56	3498	589	573	557	541	525	566	534	230	167	500	330	1	1	45957058	255	-2.66	0.41	06	0.05	-209.00	1344.00	1585	20240415	-64.98	496	20250217	11.90	754	-26.39	20250221	496	11.90	20250217	800	-30.62	20241101	150	270.00	20240906	Y	032800	500	229 억	716336	N	N	0	N	N
40	20250424	100412	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	554	-5	5	-0.89	9199320	16542	3.75	559	562	554	726	392	559	556.12	1.56	2872	589	573	557	541	525	566	534	230	167	500	330	1	1	45957058	255	-2.65	0.41	06	0.04	-209.00	1344.00	1585	20240415	-65.05	496	20250217	11.69	754	-26.53	20250221	496	11.69	20250217	800	-30.75	20241101	150	269.33	20240906	Y	032800	500	229 억	716336	N	N	0	N	N
41	20250424	090414	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	561	2	2	0.36	1205181	2151	0.49	559	561	559	726	392	559	560.29	1.56	-1359	589	573	557	541	525	566	534	230	167	500	330	1	1	45957058	258	-2.68	0.42	06	0.00	-209.00	1344.00	1585	20240415	-64.61	496	20250217	13.10	754	-25.60	20250221	496	13.10	20250217	800	-29.88	20241101	150	274.00	20240906	Y	032800	500	229 억	716336	N	N	0	N	N
42	20250423	160404	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	559	-11	5	-1.93	245525575	440474	318.59	570	573	541	741	399	570	557.41	1.50	27293	613	591	580	558	547	586	553	230	171	500	340	1	1	45957058	257	-2.67	0.42	06	0.96	-209.00	1344.00	1710	20240412	-67.31	496	20250217	12.70	754	-25.86	20250221	496	12.70	20250217	800	-30.13	20241101	150	272.67	20240906	Y	032800	500	229 억	689156	N	N	0	N	N
43	20250423	150412	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	562	-8	5	-1.40	224910559	403643	291.95	570	573	541	741	399	570	557.20	1.50	31356	613	591	580	558	547	586	553	230	171	500	340	1	1	45957058	258	-2.69	0.42	06	0.88	-209.00	1344.00	1710	20240412	-67.13	496	20250217	13.31	754	-25.46	20250221	496	13.31	20250217	800	-29.75	20241101	150	274.67	20240906	Y	032800	500	229 억	689156	N	N	0	N	N
44	20250423	140411	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	546	-24	5	-4.21	194518487	349353	252.68	570	573	541	741	399	570	556.80	1.50	32585	613	591	580	558	547	586	553	230	171	500	340	1	1	45957058	251	-2.61	0.41	06	0.76	-209.00	1344.00	1710	20240412	-68.07	496	20250217	10.08	754	-27.59	20250221	496	10.08	20250217	800	-31.75	20241101	150	264.00	20240906	Y	032800	500	229 억	689156	N	N	0	N	N
45	20250423	130409	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	551	-19	5	-3.33	187970121	337413	244.04	570	573	541	741	399	570	557.09	1.50	33513	613	591	580	558	547	586	553	230	171	500	340	1	1	45957058	253	-2.64	0.41	06	0.73	-209.00	1344.00	1710	20240412	-67.78	496	20250217	11.09	754	-26.92	20250221	496	11.09	20250217	800	-31.12	20241101	150	267.33	20240906	Y	032800	500	229 억	689156	N	N	0	N	N
46	20250423	120412	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	550	-20	5	-3.51	159676692	285500	206.50	570	573	550	741	399	570	559.29	1.50	33833	613	591	580	558	547	586	553	230	171	500	340	1	1	45957058	253	-2.63	0.41	06	0.62	-209.00	1344.00	1710	20240412	-67.84	496	20250217	10.89	754	-27.06	20250221	496	10.89	20250217	800	-31.25	20241101	150	266.67	20240906	Y	032800	500	229 억	689156	N	N	0	N	N
47	20250423	110412	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	560	-10	5	-1.75	97278163	173121	125.21	570	573	554	741	399	570	561.91	1.50	31017	613	591	580	558	547	586	553	230	171	500	340	1	1	45957058	257	-2.68	0.42	06	0.38	-209.00	1344.00	1710	20240412	-67.25	496	20250217	12.90	754	-25.73	20250221	496	12.90	20250217	800	-30.00	20241101	150	273.33	20240906	Y	032800	500	229 억	689156	N	N	0	N	N
48	20250423	100413	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	562	-8	5	-1.40	66336181	117642	85.09	570	573	556	741	399	570	563.88	1.50	34583	613	591	580	558	547	586	553	230	171	500	340	1	1	45957058	258	-2.69	0.42	06	0.26	-209.00	1344.00	1710	20240412	-67.13	496	20250217	13.31	754	-25.46	20250221	496	13.31	20250217	800	-29.75	20241101	150	274.67	20240906	Y	032800	500	229 억	689156	N	N	0	N	N
49	20250423	090415	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	573	3	2	0.53	2872347	5036	3.64	570	573	570	741	399	570	570.36	1.50	1199	613	591	580	558	547	586	553	230	171	500	340	1	1	45957058	263	-2.74	0.43	06	0.01	-209.00	1344.00	1710	20240412	-66.49	496	20250217	15.52	754	-24.01	20250221	496	15.52	20250217	800	-28.38	20241101	150	282.00	20240906	Y	032800	500	229 억	689156	N	N	0	N	N
50	20250422	160403	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	570	-19	5	-3.23	80408760	138162	149.27	602	602	569	765	413	589	582.03	1.55	-22557	612	600	592	580	572	596	576	230	176	500	350	1	1	45957058	262	-2.73	0.42	06	0.30	-209.00	1344.00	1710	20240412	-66.67	496	20250217	14.92	754	-24.40	20250221	496	14.92	20250217	800	-28.75	20241101	150	280.00	20240906	Y	032800	500	229 억	711652	N	N	0	N	N
51	20250422	150410	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	573	-16	5	-2.72	70536715	120848	130.56	602	602	573	765	413	589	583.68	1.55	-22864	612	600	592	580	572	596	576	230	176	500	350	1	1	45957058	263	-2.74	0.43	06	0.26	-209.00	1344.00	1710	20240412	-66.49	496	20250217	15.52	754	-24.01	20250221	496	15.52	20250217	800	-28.38	20241101	150	282.00	20240906	Y	032800	500	229 억	711652	N	N	0	N	N
52	20250422	140410	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	589	0	3	0.00	49137747	83910	90.66	602	602	578	765	413	589	585.60	1.55	-26410	612	600	592	580	572	596	576	230	176	500	350	1	1	45957058	271	-2.82	0.44	06	0.18	-209.00	1344.00	1710	20240412	-65.56	496	20250217	18.75	754	-21.88	20250221	496	18.75	20250217	800	-26.37	20241101	150	292.67	20240906	Y	032800	500	229 억	711652	N	N	0	N	N
53	20250422	130409	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	588	-1	5	-0.17	46519607	79431	85.82	602	602	578	765	413	589	585.66	1.55	-26118	612	600	592	580	572	596	576	230	176	500	350	1	1	45957058	270	-2.81	0.44	06	0.17	-209.00	1344.00	1710	20240412	-65.61	496	20250217	18.55	754	-22.02	20250221	496	18.55	20250217	800	-26.50	20241101	150	292.00	20240906	Y	032800	500	229 억	711652	N	N	0	N	N
54	20250422	120409	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	589	0	3	0.00	36482706	62296	67.30	602	602	578	765	413	589	585.63	1.55	-23663	612	600	592	580	572	596	576	230	176	500	350	1	1	45957058	271	-2.82	0.44	06	0.14	-209.00	1344.00	1710	20240412	-65.56	496	20250217	18.75	754	-21.88	20250221	496	18.75	20250217	800	-26.37	20241101	150	292.67	20240906	Y	032800	500	229 억	711652	N	N	0	N	N
55	20250422	110409	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	586	-3	5	-0.51	24455919	41861	45.23	602	602	580	765	413	589	584.22	1.55	-15459	612	600	592	580	572	596	576	230	176	500	350	1	1	45957058	269	-2.80	0.44	06	0.09	-209.00	1344.00	1710	20240412	-65.73	496	20250217	18.15	754	-22.28	20250221	496	18.15	20250217	800	-26.75	20241101	150	290.67	20240906	Y	032800	500	229 억	711652	N	N	0	N	N
56	20250422	100409	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	584	-5	5	-0.85	13089342	22351	24.15	602	602	582	765	413	589	585.63	1.55	-1811	612	600	592	580	572	596	576	230	176	500	350	1	1	45957058	268	-2.79	0.43	06	0.05	-209.00	1344.00	1710	20240412	-65.85	496	20250217	17.74	754	-22.55	20250221	496	17.74	20250217	800	-27.00	20241101	150	289.33	20240906	Y	032800	500	229 억	711652	N	N	0	N	N
57	20250422	090409	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	600	11	2	1.87	930654	1548	1.67	602	602	600	765	413	589	601.20	1.55	0	612	600	592	580	572	596	576	230	176	500	350	1	1	45957058	276	-2.87	0.45	06	0.00	-209.00	1344.00	1710	20240412	-64.91	496	20250217	20.97	754	-20.42	20250221	496	20.97	20250217	800	-25.00	20241101	150	300.00	20240906	Y	032800	500	229 억	711652	N	N	0	N	N
58	20250421	160401	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	589	-4	5	-0.67	54758069	92542	88.47	595	604	584	770	416	593	591.72	1.53	6658	604	598	593	587	582	596	585	230	177	500	350	1	1	45957058	271	-2.82	0.44	06	0.20	-209.00	1344.00	1745	20240409	-66.25	496	20250217	18.75	754	-21.88	20250221	496	18.75	20250217	800	-26.37	20241101	150	292.67	20240906	Y	032800	500	229 억	705253	N	N	0	N	N
59	20250421	150408	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	591	-2	5	-0.34	53245680	89978	86.02	595	604	584	770	416	593	591.76	1.53	7204	604	598	593	587	582	596	585	230	177	500	350	1	1	45957058	272	-2.83	0.44	06	0.20	-209.00	1344.00	1745	20240409	-66.13	496	20250217	19.15	754	-21.62	20250221	496	19.15	20250217	800	-26.12	20241101	150	294.00	20240906	Y	032800	500	229 억	705253	N	N	0	N	N
60	20250421	140408	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	586	-7	5	-1.18	47423544	80053	76.53	595	604	584	770	416	593	592.40	1.53	7213	604	598	593	587	582	596	585	230	177	500	350	1	1	45957058	269	-2.80	0.44	06	0.17	-209.00	1344.00	1745	20240409	-66.42	496	20250217	18.15	754	-22.28	20250221	496	18.15	20250217	800	-26.75	20241101	150	290.67	20240906	Y	032800	500	229 억	705253	N	N	0	N	N
61	20250421	130408	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	586	-7	5	-1.18	46832437	79045	75.57	595	604	584	770	416	593	592.48	1.53	7225	604	598	593	587	582	596	585	230	177	500	350	1	1	45957058	269	-2.80	0.44	06	0.17	-209.00	1344.00	1745	20240409	-66.42	496	20250217	18.15	754	-22.28	20250221	496	18.15	20250217	800	-26.75	20241101	150	290.67	20240906	Y	032800	500	229 억	705253	N	N	0	N	N
62	20250421	120407	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	592	-1	5	-0.17	31362817	52707	50.39	595	604	588	770	416	593	595.04	1.53	4650	604	598	593	587	582	596	585	230	177	500	350	1	1	45957058	272	-2.83	0.44	06	0.11	-209.00	1344.00	1745	20240409	-66.07	496	20250217	19.35	754	-21.49	20250221	496	19.35	20250217	800	-26.00	20241101	150	294.67	20240906	Y	032800	500	229 억	705253	N	N	0	N	N
63	20250421	110408	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	594	1	2	0.17	25797509	43316	41.41	595	604	588	770	416	593	595.57	1.53	4680	604	598	593	587	582	596	585	230	177	500	350	1	1	45957058	273	-2.84	0.44	06	0.09	-209.00	1344.00	1745	20240409	-65.96	496	20250217	19.76	754	-21.22	20250221	496	19.76	20250217	800	-25.75	20241101	150	296.00	20240906	Y	032800	500	229 억	705253	N	N	0	N	N
64	20250421	100405	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	597	4	2	0.67	21309223	35780	34.21	595	604	588	770	416	593	595.56	1.53	5042	604	598	593	587	582	596	585	230	177	500	350	1	1	45957058	274	-2.86	0.44	06	0.08	-209.00	1344.00	1745	20240409	-65.79	496	20250217	20.36	754	-20.82	20250221	496	20.36	20250217	800	-25.38	20241101	150	298.00	20240906	Y	032800	500	229 억	705253	N	N	0	N	N
65	20250421	090417	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	592	-1	5	-0.17	3004438	5059	4.84	595	595	592	770	416	593	593.88	1.53	41	604	598	593	587	582	596	585	230	177	500	350	1	1	45957058	272	-2.83	0.44	06	0.01	-209.00	1344.00	1745	20240409	-66.07	496	20250217	19.35	754	-21.49	20250221	496	19.35	20250217	800	-26.00	20241101	150	294.67	20240906	Y	032800	500	229 억	705253	N	N	0	N	N
66	20250418	160401	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	593	3	2	0.51	61984859	104533	93.12	599	599	588	767	413	590	592.97	1.54	-1479	598	593	586	581	574	596	584	230	177	500	350	1	1	45957058	273	-2.84	0.44	06	0.23	-209.00	1344.00	1880	20240408	-68.46	496	20250217	19.56	754	-21.35	20250221	496	19.56	20250217	800	-25.88	20241101	150	295.33	20240906	Y	032800	500	229 억	706989	N	N	0	N	N
67	20250418	150405	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	593	3	2	0.51	55770000	94067	83.80	599	599	588	767	413	590	592.88	1.54	-1908	598	593	586	581	574	596	584	230	177	500	350	1	1	45957058	273	-2.84	0.44	06	0.20	-209.00	1344.00	1880	20240408	-68.46	496	20250217	19.56	754	-21.35	20250221	496	19.56	20250217	800	-25.88	20241101	150	295.33	20240906	Y	032800	500	229 억	706989	N	N	0	N	N
68	20250418	140408	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	591	1	2	0.17	38414441	64837	57.76	599	599	588	767	413	590	592.48	1.54	-1375	598	593	586	581	574	596	584	230	177	500	350	1	1	45957058	272	-2.83	0.44	06	0.14	-209.00	1344.00	1880	20240408	-68.56	496	20250217	19.15	754	-21.62	20250221	496	19.15	20250217	800	-26.12	20241101	150	294.00	20240906	Y	032800	500	229 억	706989	N	N	0	N	N
69	20250418	130406	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	592	2	2	0.34	30251510	51067	45.49	599	599	588	767	413	590	592.39	1.54	-9451	598	593	586	581	574	596	584	230	177	500	350	1	1	45957058	272	-2.83	0.44	06	0.11	-209.00	1344.00	1880	20240408	-68.51	496	20250217	19.35	754	-21.49	20250221	496	19.35	20250217	800	-26.00	20241101	150	294.67	20240906	Y	032800	500	229 억	706989	N	N	0	N	N
70	20250418	120405	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	593	3	2	0.51	24563881	41475	36.95	599	599	588	767	413	590	592.26	1.54	-11366	598	593	586	581	574	596	584	230	177	500	350	1	1	45957058	273	-2.84	0.44	06	0.09	-209.00	1344.00	1880	20240408	-68.46	496	20250217	19.56	754	-21.35	20250221	496	19.56	20250217	800	-25.88	20241101	150	295.33	20240906	Y	032800	500	229 억	706989	N	N	0	N	N
71	20250418	110407	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	591	1	2	0.17	17315073	29219	26.03	599	599	588	767	413	590	592.60	1.54	-11417	598	593	586	581	574	596	584	230	177	500	350	1	1	45957058	272	-2.83	0.44	06	0.06	-209.00	1344.00	1880	20240408	-68.56	496	20250217	19.15	754	-21.62	20250221	496	19.15	20250217	800	-26.12	20241101	150	294.00	20240906	Y	032800	500	229 억	706989	N	N	0	N	N
72	20250418	100407	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	593	3	2	0.51	11876753	20033	17.85	599	599	588	767	413	590	592.86	1.54	-7339	598	593	586	581	574	596	584	230	177	500	350	1	1	45957058	273	-2.84	0.44	06	0.04	-209.00	1344.00	1880	20240408	-68.46	496	20250217	19.56	754	-21.35	20250221	496	19.56	20250217	800	-25.88	20241101	150	295.33	20240906	Y	032800	500	229 억	706989	N	N	0	N	N
73	20250418	090409	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	594	4	2	0.68	332969	559	0.50	599	599	590	767	413	590	595.65	1.54	-429	598	593	586	581	574	596	584	230	177	500	350	1	1	45957058	273	-2.84	0.44	06	0.00	-209.00	1344.00	1880	20240408	-68.40	496	20250217	19.76	754	-21.22	20250221	496	19.76	20250217	800	-25.75	20241101	150	296.00	20240906	Y	032800	500	229 억	706989	N	N	0	N	N
74	20250417	160404	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	590	6	2	1.03	65447841	111830	73.02	579	591	579	759	409	584	585.24	1.44	44262	622	602	592	572	562	598	568	230	175	500	350	1	1	45957058	271	-2.82	0.44	06	0.24	-209.00	1344.00	1880	20240408	-68.62	496	20250217	18.95	754	-21.75	20250221	496	18.95	20250217	800	-26.25	20241101	150	293.33	20240906	Y	032800	500	229 억	663074	N	N	0	N	N
75	20250417	150407	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	591	7	2	1.20	62681217	107142	69.95	579	591	579	759	409	584	585.03	1.44	44004	622	602	592	572	562	598	568	230	175	500	350	1	1	45957058	272	-2.83	0.44	06	0.23	-209.00	1344.00	1880	20240408	-68.56	496	20250217	19.15	754	-21.62	20250221	496	19.15	20250217	800	-26.12	20241101	150	294.00	20240906	Y	032800	500	229 억	663074	N	N	0	N	N
76	20250417	140409	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	590	6	2	1.03	54020805	92446	60.36	579	591	579	759	409	584	584.35	1.44	40965	622	602	592	572	562	598	568	230	175	500	350	1	1	45957058	271	-2.82	0.44	06	0.20	-209.00	1344.00	1880	20240408	-68.62	496	20250217	18.95	754	-21.75	20250221	496	18.95	20250217	800	-26.25	20241101	150	293.33	20240906	Y	032800	500	229 억	663074	N	N	0	N	N
77	20250417	130408	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	591	7	2	1.20	50231372	86027	56.17	579	591	579	759	409	584	583.90	1.44	39703	622	602	592	572	562	598	568	230	175	500	350	1	1	45957058	272	-2.83	0.44	06	0.19	-209.00	1344.00	1880	20240408	-68.56	496	20250217	19.15	754	-21.62	20250221	496	19.15	20250217	800	-26.12	20241101	150	294.00	20240906	Y	032800	500	229 억	663074	N	N	0	N	N
78	20250417	120407	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	590	6	2	1.03	47672141	81689	53.34	579	590	579	759	409	584	583.58	1.44	40511	622	602	592	572	562	598	568	230	175	500	350	1	1	45957058	271	-2.82	0.44	06	0.18	-209.00	1344.00	1880	20240408	-68.62	496	20250217	18.95	754	-21.75	20250221	496	18.95	20250217	800	-26.25	20241101	150	293.33	20240906	Y	032800	500	229 억	663074	N	N	0	N	N
79	20250417	110406	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	588	4	2	0.68	32779040	56352	36.79	579	589	579	759	409	584	581.68	1.44	37803	622	602	592	572	562	598	568	230	175	500	350	1	1	45957058	270	-2.81	0.44	06	0.12	-209.00	1344.00	1880	20240408	-68.72	496	20250217	18.55	754	-22.02	20250221	496	18.55	20250217	800	-26.50	20241101	150	292.00	20240906	Y	032800	500	229 억	663074	N	N	0	N	N
80	20250417	100407	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	585	1	2	0.17	28007881	48202	31.47	579	589	579	759	409	584	581.05	1.44	38299	622	602	592	572	562	598	568	230	175	500	350	1	1	45957058	269	-2.80	0.44	06	0.10	-209.00	1344.00	1880	20240408	-68.88	496	20250217	17.94	754	-22.41	20250221	496	17.94	20250217	800	-26.88	20241101	150	290.00	20240906	Y	032800	500	229 억	663074	N	N	0	N	N
81	20250417	090408	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	584	0	3	0.00	968825	1667	1.09	579	586	579	759	409	584	581.18	1.44	787	622	602	592	572	562	598	568	230	175	500	350	1	1	45957058	268	-2.79	0.43	06	0.00	-209.00	1344.00	1880	20240408	-68.94	496	20250217	17.74	754	-22.55	20250221	496	17.74	20250217	800	-27.00	20241101	150	289.33	20240906	Y	032800	500	229 억	663074	N	N	0	N	N
82	20250416	160402	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	584	-2	5	-0.34	91370161	153159	173.10	600	612	582	761	411	586	596.57	1.56	-55014	600	592	586	578	572	597	583	230	175	500	350	1	1	45957058	268	-2.79	0.43	06	0.33	-209.00	1344.00	1880	20240408	-68.94	496	20250217	17.74	754	-22.55	20250221	496	17.74	20250217	800	-27.00	20241101	150	289.33	20240906	Y	032800	500	229 억	718254	N	N	0	N	N
83	20250416	150408	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	586	0	3	0.00	89948244	150728	170.35	600	612	582	761	411	586	596.76	1.56	-55014	600	592	586	578	572	597	583	230	175	500	350	1	1	45957058	269	-2.80	0.44	06	0.33	-209.00	1344.00	1880	20240408	-68.83	496	20250217	18.15	754	-22.28	20250221	496	18.15	20250217	800	-26.75	20241101	150	290.67	20240906	Y	032800	500	229 억	718254	N	N	0	N	N
84	20250416	140407	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	589	3	2	0.51	80926460	135323	152.94	600	612	586	761	411	586	598.02	1.56	-51821	600	592	586	578	572	597	583	230	175	500	350	1	1	45957058	271	-2.82	0.44	06	0.29	-209.00	1344.00	1880	20240408	-68.67	496	20250217	18.75	754	-21.88	20250221	496	18.75	20250217	800	-26.37	20241101	150	292.67	20240906	Y	032800	500	229 억	718254	N	N	0	N	N
85	20250416	130405	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	587	1	2	0.17	78655463	131464	148.58	600	612	586	761	411	586	598.30	1.56	-51792	600	592	586	578	572	597	583	230	175	500	350	1	1	45957058	270	-2.81	0.44	06	0.29	-209.00	1344.00	1880	20240408	-68.78	496	20250217	18.35	754	-22.15	20250221	496	18.35	20250217	800	-26.63	20241101	150	291.33	20240906	Y	032800	500	229 억	718254	N	N	0	N	N
86	20250416	120407	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	586	0	3	0.00	77607027	129682	146.57	600	612	586	761	411	586	598.44	1.56	-51549	600	592	586	578	572	597	583	230	175	500	350	1	1	45957058	269	-2.80	0.44	06	0.28	-209.00	1344.00	1880	20240408	-68.83	496	20250217	18.15	754	-22.28	20250221	496	18.15	20250217	800	-26.75	20241101	150	290.67	20240906	Y	032800	500	229 억	718254	N	N	0	N	N
87	20250416	110406	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	590	4	2	0.68	70414840	117438	132.73	600	612	586	761	411	586	599.59	1.56	-50821	600	592	586	578	572	597	583	230	175	500	350	1	1	45957058	271	-2.82	0.44	06	0.26	-209.00	1344.00	1880	20240408	-68.62	496	20250217	18.95	754	-21.75	20250221	496	18.95	20250217	800	-26.25	20241101	150	293.33	20240906	Y	032800	500	229 억	718254	N	N	0	N	N
88	20250416	100406	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	592	6	2	1.02	61116942	101661	114.90	600	612	591	761	411	586	601.18	1.56	-50656	600	592	586	578	572	597	583	230	175	500	350	1	1	45957058	272	-2.83	0.44	06	0.22	-209.00	1344.00	1880	20240408	-68.51	496	20250217	19.35	754	-21.49	20250221	496	19.35	20250217	800	-26.00	20241101	150	294.67	20240906	Y	032800	500	229 억	718254	N	N	0	N	N
89	20250416	090409	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	595	9	2	1.54	10144029	16862	19.06	600	612	595	761	411	586	601.59	1.56	-8426	600	592	586	578	572	597	583	230	175	500	350	1	1	45957058	273	-2.85	0.44	06	0.04	-209.00	1344.00	1880	20240408	-68.35	496	20250217	19.96	754	-21.09	20250221	496	19.96	20250217	800	-25.62	20241101	150	296.67	20240906	Y	032800	500	229 억	718254	N	N	0	N	N
90	20250415	160402	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	586	6	2	1.03	51901237	88288	18.05	581	594	580	754	406	580	587.88	1.56	1589	637	608	585	556	533	623	571	230	174	500	340	1	1	45957058	269	-2.80	0.44	06	0.19	-209.00	1344.00	1880	20240408	-68.83	496	20250217	18.15	754	-22.28	20250221	496	18.15	20250217	800	-26.75	20241101	150	290.67	20240906	Y	032800	500	229 억	717198	N	N	0	N	N
91	20250415	150405	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	586	6	2	1.03	50098066	85218	17.42	581	594	580	754	406	580	587.88	1.56	1350	637	608	585	556	533	623	571	230	174	500	340	1	1	45957058	269	-2.80	0.44	06	0.19	-209.00	1344.00	1880	20240408	-68.83	496	20250217	18.15	754	-22.28	20250221	496	18.15	20250217	800	-26.75	20241101	150	290.67	20240906	Y	032800	500	229 억	717198	N	N	0	N	N
92	20250415	140405	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	590	10	2	1.72	30021224	51266	10.48	581	594	580	754	406	580	585.60	1.56	-6706	637	608	585	556	533	623	571	230	174	500	340	1	1	45957058	271	-2.82	0.44	06	0.11	-209.00	1344.00	1880	20240408	-68.62	496	20250217	18.95	754	-21.75	20250221	496	18.95	20250217	800	-26.25	20241101	150	293.33	20240906	Y	032800	500	229 억	717198	N	N	0	N	N
93	20250415	130406	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	589	9	2	1.55	23761704	40649	8.31	581	594	580	754	406	580	584.56	1.56	-8784	637	608	585	556	533	623	571	230	174	500	340	1	1	45957058	271	-2.82	0.44	06	0.09	-209.00	1344.00	1880	20240408	-68.67	496	20250217	18.75	754	-21.88	20250221	496	18.75	20250217	800	-26.37	20241101	150	292.67	20240906	Y	032800	500	229 억	717198	N	N	0	N	N
94	20250415	120405	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	588	8	2	1.38	21234120	36358	7.43	581	594	580	754	406	580	584.03	1.56	-9008	637	608	585	556	533	623	571	230	174	500	340	1	1	45957058	270	-2.81	0.44	06	0.08	-209.00	1344.00	1880	20240408	-68.72	496	20250217	18.55	754	-22.02	20250221	496	18.55	20250217	800	-26.50	20241101	150	292.00	20240906	Y	032800	500	229 억	717198	N	N	0	N	N
95	20250415	110405	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	589	9	2	1.55	18386105	31528	6.45	581	591	580	754	406	580	583.17	1.56	-8953	637	608	585	556	533	623	571	230	174	500	340	1	1	45957058	271	-2.82	0.44	06	0.07	-209.00	1344.00	1880	20240408	-68.67	496	20250217	18.75	754	-21.88	20250221	496	18.75	20250217	800	-26.37	20241101	150	292.67	20240906	Y	032800	500	229 억	717198	N	N	0	N	N
96	20250415	100405	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	583	3	2	0.52	13984428	23994	4.90	581	586	580	754	406	580	582.83	1.56	-9282	637	608	585	556	533	623	571	230	174	500	340	1	1	45957058	268	-2.79	0.43	06	0.05	-209.00	1344.00	1880	20240408	-68.99	496	20250217	17.54	754	-22.68	20250221	496	17.54	20250217	800	-27.12	20241101	150	288.67	20240906	Y	032800	500	229 억	717198	N	N	0	N	N
97	20250415	090406	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	582	2	2	0.34	62272	107	0.02	581	582	581	754	406	580	581.98	1.56	0	637	608	585	556	533	623	571	230	174	500	340	1	1	45957058	267	-2.78	0.43	06	0.00	-209.00	1344.00	1880	20240408	-69.04	496	20250217	17.34	754	-22.81	20250221	496	17.34	20250217	800	-27.25	20241101	150	288.00	20240906	Y	032800	500	229 억	717198	N	N	0	N	N
98	20250414	160401	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	580	20	2	3.57	288180356	488422	120.36	562	614	562	728	392	560	590.02	1.53	12731	605	582	560	537	515	594	549	230	168	500	330	1	1	45957058	267	-2.78	0.43	06	1.06	-209.00	1344.00	1880	20240408	-69.15	496	20250217	16.94	754	-23.08	20250221	496	16.94	20250217	800	-27.50	20241101	150	286.67	20240906	Y	032800	500	229 억	704727	N	N	0	N	N
99	20250414	150403	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	586	26	2	4.64	285861983	484435	119.37	562	614	562	728	392	560	590.09	1.53	11711	605	582	560	537	515	594	549	230	168	500	330	1	1	45957058	269	-2.80	0.44	06	1.05	-209.00	1344.00	1880	20240408	-68.83	496	20250217	18.15	754	-22.28	20250221	496	18.15	20250217	800	-26.75	20241101	150	290.67	20240906	Y	032800	500	229 억	704727	N	N	0	N	N
100	20250414	140403	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	584	24	2	4.29	269031709	455521	112.25	562	614	562	728	392	560	590.60	1.53	12334	605	582	560	537	515	594	549	230	168	500	330	1	1	45957058	268	-2.79	0.43	06	0.99	-209.00	1344.00	1880	20240408	-68.94	496	20250217	17.74	754	-22.55	20250221	496	17.74	20250217	800	-27.00	20241101	150	289.33	20240906	Y	032800	500	229 억	704727	N	N	0	N	N
101	20250414	130403	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	584	24	2	4.29	254966642	431345	106.29	562	614	562	728	392	560	591.10	1.53	9200	605	582	560	537	515	594	549	230	168	500	330	1	1	45957058	268	-2.79	0.43	06	0.94	-209.00	1344.00	1880	20240408	-68.94	496	20250217	17.74	754	-22.55	20250221	496	17.74	20250217	800	-27.00	20241101	150	289.33	20240906	Y	032800	500	229 억	704727	N	N	0	N	N
102	20250414	120404	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	590	30	2	5.36	244561254	413538	101.90	562	614	562	728	392	560	591.39	1.53	8306	605	582	560	537	515	594	549	230	168	500	330	1	1	45957058	271	-2.82	0.44	06	0.90	-209.00	1344.00	1880	20240408	-68.62	496	20250217	18.95	754	-21.75	20250221	496	18.95	20250217	800	-26.25	20241101	150	293.33	20240906	Y	032800	500	229 억	704727	N	N	0	N	N
103	20250414	110402	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	589	29	2	5.18	229774096	388437	95.72	562	614	562	728	392	560	591.54	1.53	-3897	605	582	560	537	515	594	549	230	168	500	330	1	1	45957058	271	-2.82	0.44	06	0.85	-209.00	1344.00	1880	20240408	-68.67	496	20250217	18.75	754	-21.88	20250221	496	18.75	20250217	800	-26.37	20241101	150	292.67	20240906	Y	032800	500	229 억	704727	N	N	0	N	N
104	20250414	100403	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	582	22	2	3.93	52806869	92906	22.89	562	589	562	728	392	560	568.39	1.53	4642	605	582	560	537	515	594	549	230	168	500	330	1	1	45957058	267	-2.78	0.43	06	0.20	-209.00	1344.00	1880	20240408	-69.04	496	20250217	17.34	754	-22.81	20250221	496	17.34	20250217	800	-27.25	20241101	150	288.00	20240906	Y	032800	500	229 억	704727	N	N	0	N	N
105	20250414	090403	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	565	5	2	0.89	8967950	15934	3.93	562	565	562	728	392	560	562.82	1.53	724	605	582	560	537	515	594	549	230	168	500	330	1	1	45957058	260	-2.70	0.42	06	0.03	-209.00	1344.00	1880	20240408	-69.95	496	20250217	13.91	754	-25.07	20250221	496	13.91	20250217	800	-29.37	20241101	150	276.67	20240906	Y	032800	500	229 억	704727	N	N	0	N	N
106	20250411	160359	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	560	22	2	4.09	226803089	405576	260.24	540	583	538	699	377	538	559.21	1.44	44401	546	542	535	531	524	544	533	230	161	500	320	1	1	45957058	257	-2.68	0.42	06	0.88	-209.00	1344.00	1880	20240408	-70.21	496	20250217	12.90	754	-25.73	20250221	496	12.90	20250217	800	-30.00	20241101	150	273.33	20240906	Y	032800	500	229 억	660680	N	N	0	N	N
107	20250411	150402	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	563	25	2	4.65	216661313	387431	248.60	540	583	538	699	377	538	559.23	1.44	48049	546	542	535	531	524	544	533	230	161	500	320	1	1	45957058	259	-2.69	0.42	06	0.84	-209.00	1344.00	1880	20240408	-70.05	496	20250217	13.51	754	-25.33	20250221	496	13.51	20250217	800	-29.62	20241101	150	275.33	20240906	Y	032800	500	229 억	660680	N	N	0	N	N
108	20250411	140402	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	561	23	2	4.28	160464324	287446	184.44	540	583	538	699	377	538	558.24	1.44	16931	546	542	535	531	524	544	533	230	161	500	320	1	1	45957058	258	-2.68	0.42	06	0.63	-209.00	1344.00	1880	20240408	-70.16	496	20250217	13.10	754	-25.60	20250221	496	13.10	20250217	800	-29.88	20241101	150	274.00	20240906	Y	032800	500	229 억	660680	N	N	0	N	N
109	20250411	130403	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	556	18	2	3.35	134461204	241040	154.66	540	583	538	699	377	538	557.84	1.44	12759	546	542	535	531	524	544	533	230	161	500	320	1	1	45957058	256	-2.66	0.41	06	0.52	-209.00	1344.00	1880	20240408	-70.43	496	20250217	12.10	754	-26.26	20250221	496	12.10	20250217	800	-30.50	20241101	150	270.67	20240906	Y	032800	500	229 억	660680	N	N	0	N	N
110	20250411	120403	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	547	9	2	1.67	23225361	42805	27.47	540	547	538	699	377	538	542.59	1.44	-2247	546	542	535	531	524	544	533	230	161	500	320	1	1	45957058	251	-2.62	0.41	06	0.09	-209.00	1344.00	1880	20240408	-70.90	496	20250217	10.28	754	-27.45	20250221	496	10.28	20250217	800	-31.62	20241101	150	264.67	20240906	Y	032800	500	229 억	660680	N	N	0	N	N
111	20250411	110401	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	543	5	2	0.93	11567508	21376	13.72	540	544	538	699	377	538	541.14	1.44	-1243	546	542	535	531	524	544	533	230	161	500	320	1	1	45957058	250	-2.60	0.40	06	0.05	-209.00	1344.00	1880	20240408	-71.12	496	20250217	9.48	754	-27.98	20250221	496	9.48	20250217	800	-32.12	20241101	150	262.00	20240906	Y	032800	500	229 억	660680	N	N	0	N	N
112	20250411	100402	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	543	5	2	0.93	6413234	11864	7.61	540	544	538	699	377	538	540.56	1.44	-440	546	542	535	531	524	544	533	230	161	500	320	1	1	45957058	250	-2.60	0.40	06	0.03	-209.00	1344.00	1880	20240408	-71.12	496	20250217	9.48	754	-27.98	20250221	496	9.48	20250217	800	-32.12	20241101	150	262.00	20240906	Y	032800	500	229 억	660680	N	N	0	N	N
113	20250411	090405	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	542	4	2	0.74	2949094	5460	3.50	540	542	538	699	377	538	540.13	1.44	-597	546	542	535	531	524	544	533	230	161	500	320	1	1	45957058	249	-2.59	0.40	06	0.01	-209.00	1344.00	1880	20240408	-71.17	496	20250217	9.27	754	-28.12	20250221	496	9.27	20250217	800	-32.25	20241101	150	261.33	20240906	Y	032800	500	229 억	660680	N	N	0	N	N
114	20250410	160401	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	538	15	2	2.87	83065376	155570	181.03	528	539	528	679	367	523	533.94	1.28	53293	548	535	529	516	510	532	513	230	156	500	310	1	1	45957058	247	-2.57	0.40	06	0.34	-209.00	1344.00	1880	20240408	-71.38	496	20250217	8.47	754	-28.65	20250221	496	8.47	20250217	800	-32.75	20241101	150	258.67	20240906	Y	032800	500	229 억	590547	N	N	0	N	N
115	20250410	150402	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	537	14	2	2.68	82225234	154008	179.21	528	539	528	679	367	523	533.90	1.28	53112	548	535	529	516	510	532	513	230	156	500	310	1	1	45957058	247	-2.57	0.40	06	0.34	-209.00	1344.00	1880	20240408	-71.44	496	20250217	8.27	754	-28.78	20250221	496	8.27	20250217	800	-32.88	20241101	150	258.00	20240906	Y	032800	500	229 억	590547	N	N	0	N	N
116	20250410	140401	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	537	14	2	2.68	75158855	140847	163.90	528	539	528	679	367	523	533.62	1.28	49647	548	535	529	516	510	532	513	230	156	500	310	1	1	45957058	247	-2.57	0.40	06	0.31	-209.00	1344.00	1880	20240408	-71.44	496	20250217	8.27	754	-28.78	20250221	496	8.27	20250217	800	-32.88	20241101	150	258.00	20240906	Y	032800	500	229 억	590547	N	N	0	N	N
117	20250410	130401	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	535	12	2	2.29	50786609	95354	110.96	528	539	528	679	367	523	532.61	1.28	46302	548	535	529	516	510	532	513	230	156	500	310	1	1	45957058	246	-2.56	0.40	06	0.21	-209.00	1344.00	1880	20240408	-71.54	496	20250217	7.86	754	-29.05	20250221	496	7.86	20250217	800	-33.12	20241101	150	256.67	20240906	Y	032800	500	229 억	590547	N	N	0	N	N
118	20250410	120402	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	535	12	2	2.29	26266632	49399	57.48	528	539	528	679	367	523	531.72	1.28	18164	548	535	529	516	510	532	513	230	156	500	310	1	1	45957058	246	-2.56	0.40	06	0.11	-209.00	1344.00	1880	20240408	-71.54	496	20250217	7.86	754	-29.05	20250221	496	7.86	20250217	800	-33.12	20241101	150	256.67	20240906	Y	032800	500	229 억	590547	N	N	0	N	N
119	20250410	110401	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	533	10	2	1.91	24231993	45579	53.04	528	539	528	679	367	523	531.65	1.28	17776	548	535	529	516	510	532	513	230	156	500	310	1	1	45957058	245	-2.55	0.40	06	0.10	-209.00	1344.00	1880	20240408	-71.65	496	20250217	7.46	754	-29.31	20250221	496	7.46	20250217	800	-33.38	20241101	150	255.33	20240906	Y	032800	500	229 억	590547	N	N	0	N	N
120	20250410	100401	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	537	14	2	2.68	19648829	36959	43.01	528	537	528	679	367	523	531.64	1.28	14920	548	535	529	516	510	532	513	230	156	500	310	1	1	45957058	247	-2.57	0.40	06	0.08	-209.00	1344.00	1880	20240408	-71.44	496	20250217	8.27	754	-28.78	20250221	496	8.27	20250217	800	-32.88	20241101	150	258.00	20240906	Y	032800	500	229 억	590547	N	N	0	N	N
121	20250410	090403	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	530	7	2	1.34	2131812	4023	4.68	528	530	528	679	367	523	529.91	1.28	123	548	535	529	516	510	532	513	230	156	500	310	1	1	45957058	244	-2.54	0.39	06	0.01	-209.00	1344.00	1880	20240408	-71.81	496	20250217	6.85	754	-29.71	20250221	496	6.85	20250217	800	-33.75	20241101	150	253.33	20240906	Y	032800	500	229 억	590547	N	N	0	N	N
122	20250409	160400	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	523	-18	5	-3.33	45650545	85914	42.37	538	542	523	703	379	541	531.35	1.20	-31441	553	547	540	534	527	550	537	230	162	500	320	1	1	45957058	240	-2.50	0.39	06	0.19	-209.00	1344.00	1880	20240408	-72.18	496	20250217	5.44	754	-30.64	20250221	496	5.44	20250217	800	-34.62	20241101	150	248.67	20240906	Y	032800	500	229 억	551267	N	N	0	N	N
123	20250409	150322	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	527	-14	5	-2.59	35608939	66790	32.94	538	542	525	703	379	541	533.15	1.20	-23980	553	547	540	534	527	550	537	230	162	500	320	1	1	45957058	242	-2.52	0.39	06	0.15	-209.00	1344.00	1880	20240408	-71.97	496	20250217	6.25	754	-30.11	20250221	496	6.25	20250217	800	-34.12	20241101	150	251.33	20240906	Y	032800	500	229 억	551267	N	N	0	N	N
124	20250409	140357	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	531	-10	5	-1.85	29836309	55836	27.54	538	542	528	703	379	541	534.36	1.20	-20417	553	547	540	534	527	550	537	230	162	500	320	1	1	45957058	244	-2.54	0.40	06	0.12	-209.00	1344.00	1880	20240408	-71.76	496	20250217	7.06	754	-29.58	20250221	496	7.06	20250217	800	-33.62	20241101	150	254.00	20240906	Y	032800	500	229 억	551267	N	N	0	N	N
125	20250409	130357	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	535	-6	5	-1.11	20313558	37900	18.69	538	542	530	703	379	541	535.98	1.20	-8687	553	547	540	534	527	550	537	230	162	500	320	1	1	45957058	246	-2.56	0.40	06	0.08	-209.00	1344.00	1880	20240408	-71.54	496	20250217	7.86	754	-29.05	20250221	496	7.86	20250217	800	-33.12	20241101	150	256.67	20240906	Y	032800	500	229 억	551267	N	N	0	N	N
126	20250409	120358	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	539	-2	5	-0.37	15834479	29574	14.59	538	542	530	703	379	541	535.42	1.20	-7631	553	547	540	534	527	550	537	230	162	500	320	1	1	45957058	248	-2.58	0.40	06	0.06	-209.00	1344.00	1880	20240408	-71.33	496	20250217	8.67	754	-28.51	20250221	496	8.67	20250217	800	-32.62	20241101	150	259.33	20240906	Y	032800	500	229 억	551267	N	N	0	N	N
127	20250409	110357	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	534	-7	5	-1.29	14146215	26422	13.03	538	542	530	703	379	541	535.40	1.20	-7329	553	547	540	534	527	550	537	230	162	500	320	1	1	45957058	245	-2.56	0.40	06	0.06	-209.00	1344.00	1880	20240408	-71.60	496	20250217	7.66	754	-29.18	20250221	496	7.66	20250217	800	-33.25	20241101	150	256.00	20240906	Y	032800	500	229 억	551267	N	N	0	N	N
128	20250409	100359	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	537	-4	5	-0.74	9802527	18260	9.01	538	542	535	703	379	541	536.83	1.20	-5629	553	547	540	534	527	550	537	230	162	500	320	1	1	45957058	247	-2.57	0.40	06	0.04	-209.00	1344.00	1880	20240408	-71.44	496	20250217	8.27	754	-28.78	20250221	496	8.27	20250217	800	-32.88	20241101	150	258.00	20240906	Y	032800	500	229 억	551267	N	N	0	N	N
129	20250409	090400	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	537	-4	5	-0.74	1341134	2497	1.23	538	538	537	703	379	541	537.10	1.20	9	553	547	540	534	527	550	537	230	162	500	320	1	1	45957058	247	-2.57	0.40	06	0.01	-209.00	1344.00	1880	20240408	-71.44	496	20250217	8.27	754	-28.78	20250221	496	8.27	20250217	800	-32.88	20241101	150	258.00	20240906	Y	032800	500	229 억	551267	N	N	0	N	N
130	20250408	160354	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	541	18	2	3.44	109497368	202678	59.14	533	546	533	679	367	523	540.25	1.13	30955	587	555	528	496	469	541	482	230	156	500	310	1	1	45957058	249	-2.59	0.40	06	0.44	-209.00	1344.00	1880	20240408	-71.22	496	20250217	9.07	754	-28.25	20250221	496	9.07	20250217	800	-32.38	20241101	150	260.67	20240906	Y	032800	500	229 억	520824	N	N	0	N	N
131	20250408	150357	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	535	12	2	2.29	104469594	193324	56.41	533	546	533	679	367	523	540.39	1.13	29359	587	555	528	496	469	541	482	230	156	500	310	1	1	45957058	246	-2.56	0.40	06	0.42	-209.00	1344.00	1880	20240408	-71.54	496	20250217	7.86	754	-29.05	20250221	496	7.86	20250217	800	-33.12	20241101	150	256.67	20240906	Y	032800	500	229 억	520824	N	N	0	N	N
132	20250408	140356	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	540	17	2	3.25	100258537	185490	54.13	533	546	533	679	367	523	540.51	1.13	25108	587	555	528	496	469	541	482	230	156	500	310	1	1	45957058	248	-2.58	0.40	06	0.40	-209.00	1344.00	1880	20240408	-71.28	496	20250217	8.87	754	-28.38	20250221	496	8.87	20250217	800	-32.50	20241101	150	260.00	20240906	Y	032800	500	229 억	520824	N	N	0	N	N
133	20250408	130356	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	539	16	2	3.06	99539749	184160	53.74	533	546	533	679	367	523	540.51	1.13	24707	587	555	528	496	469	541	482	230	156	500	310	1	1	45957058	248	-2.58	0.40	06	0.40	-209.00	1344.00	1880	20240408	-71.33	496	20250217	8.67	754	-28.51	20250221	496	8.67	20250217	800	-32.62	20241101	150	259.33	20240906	Y	032800	500	229 억	520824	N	N	0	N	N
134	20250408	120357	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	538	15	2	2.87	92353083	170904	49.87	533	546	533	679	367	523	540.38	1.13	24806	587	555	528	496	469	541	482	230	156	500	310	1	1	45957058	247	-2.57	0.40	06	0.37	-209.00	1344.00	1880	20240408	-71.38	496	20250217	8.47	754	-28.65	20250221	496	8.47	20250217	800	-32.75	20241101	150	258.67	20240906	Y	032800	500	229 억	520824	N	N	0	N	N
135	20250408	110356	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	542	19	2	3.63	64224424	118835	34.68	533	546	533	679	367	523	540.45	1.13	3649	587	555	528	496	469	541	482	230	156	500	310	1	1	45957058	249	-2.59	0.40	06	0.26	-209.00	1344.00	1880	20240408	-71.17	496	20250217	9.27	754	-28.12	20250221	496	9.27	20250217	800	-32.25	20241101	150	261.33	20240906	Y	032800	500	229 억	520824	N	N	0	N	N
136	20250408	100356	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	541	18	2	3.44	55935355	103515	30.21	533	546	533	679	367	523	540.36	1.13	-1088	587	555	528	496	469	541	482	230	156	500	310	1	1	45957058	249	-2.59	0.40	06	0.23	-209.00	1344.00	1880	20240408	-71.22	496	20250217	9.07	754	-28.25	20250221	496	9.07	20250217	800	-32.38	20241101	150	260.67	20240906	Y	032800	500	229 억	520824	N	N	0	N	N
137	20250408	090357	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	541	18	2	3.44	11336229	20964	6.12	533	542	533	679	367	523	540.75	1.13	-19671	587	555	528	496	469	541	482	230	156	500	310	1	1	45957058	249	-2.59	0.40	06	0.05	-209.00	1344.00	1880	20240408	-71.22	496	20250217	9.07	754	-28.25	20250221	496	9.07	20250217	800	-32.38	20241101	150	260.67	20240906	Y	032800	500	229 억	520824	N	N	0	N	N
138	20250407	160352	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	523	-27	5	-4.91	181524982	342637	125.79	549	560	501	715	385	550	529.79	1.08	22821	572	561	545	534	518	566	539	230	165	500	330	1	1	45957058	240	-2.50	0.39	06	0.75	-209.00	1344.00	1880	20240408	-72.18	496	20250217	5.44	754	-30.64	20250221	496	5.44	20250217	800	-34.62	20241101	150	248.67	20240906	Y	032800	500	229 억	498286	N	N	0	N	N
139	20250407	150356	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	530	-20	5	-3.64	177840043	335600	123.21	549	560	501	715	385	550	529.92	1.08	22132	572	561	545	534	518	566	539	230	165	500	330	1	1	45957058	244	-2.54	0.39	06	0.73	-209.00	1344.00	1880	20240408	-71.81	496	20250217	6.85	754	-29.71	20250221	496	6.85	20250217	800	-33.75	20241101	150	253.33	20240906	Y	032800	500	229 억	498286	N	N	0	N	N
140	20250407	140355	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	530	-20	5	-3.64	175640447	331441	121.68	549	560	501	715	385	550	529.93	1.08	23601	572	561	545	534	518	566	539	230	165	500	330	1	1	45957058	244	-2.54	0.39	06	0.72	-209.00	1344.00	1880	20240408	-71.81	496	20250217	6.85	754	-29.71	20250221	496	6.85	20250217	800	-33.75	20241101	150	253.33	20240906	Y	032800	500	229 억	498286	N	N	0	N	N
141	20250407	130352	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	528	-22	5	-4.00	160039455	301834	110.81	549	560	501	715	385	550	530.22	1.08	17789	572	561	545	534	518	566	539	230	165	500	330	1	1	45957058	243	-2.53	0.39	06	0.66	-209.00	1344.00	1880	20240408	-71.91	496	20250217	6.45	754	-29.97	20250221	496	6.45	20250217	800	-34.00	20241101	150	252.00	20240906	Y	032800	500	229 억	498286	N	N	0	N	N
142	20250407	120353	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	531	-19	5	-3.45	101253547	191091	70.16	549	549	501	715	385	550	529.87	1.08	22718	572	561	545	534	518	566	539	230	165	500	330	1	1	45957058	244	-2.54	0.40	06	0.42	-209.00	1344.00	1880	20240408	-71.76	496	20250217	7.06	754	-29.58	20250221	496	7.06	20250217	800	-33.62	20241101	150	254.00	20240906	Y	032800	500	229 억	498286	N	N	0	N	N
143	20250407	110354	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	530	-20	5	-3.64	97161096	183387	67.33	549	549	501	715	385	550	529.81	1.08	22454	572	561	545	534	518	566	539	230	165	500	330	1	1	45957058	244	-2.54	0.39	06	0.40	-209.00	1344.00	1880	20240408	-71.81	496	20250217	6.85	754	-29.71	20250221	496	6.85	20250217	800	-33.75	20241101	150	253.33	20240906	Y	032800	500	229 억	498286	N	N	0	N	N
144	20250407	100354	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	528	-22	5	-4.00	84905853	160276	58.84	549	549	501	715	385	550	529.75	1.08	12226	572	561	545	534	518	566	539	230	165	500	330	1	1	45957058	243	-2.53	0.39	06	0.35	-209.00	1344.00	1880	20240408	-71.91	496	20250217	6.45	754	-29.97	20250221	496	6.45	20250217	800	-34.00	20241101	150	252.00	20240906	Y	032800	500	229 억	498286	N	N	0	N	N
145	20250407	090354	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	539	-11	5	-2.00	3964679	7305	2.68	549	549	539	715	385	550	542.73	1.08	-2684	572	561	545	534	518	566	539	230	165	500	330	1	1	45957058	248	-2.58	0.40	06	0.02	-209.00	1344.00	1880	20240408	-71.33	496	20250217	8.67	754	-28.51	20250221	496	8.67	20250217	800	-32.62	20241101	150	259.33	20240906	Y	032800	500	229 억	498286	N	N	0	N	N
146	20250404	160353	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	550	15	2	2.80	149068541	272311	398.45	529	556	529	695	375	535	547.42	0.99	49534	549	541	536	528	523	539	526	230	160	500	320	1	1	45957058	253	-2.63	0.41	06	0.59	-209.00	1344.00	1880	20240408	-70.74	496	20250217	10.89	754	-27.06	20250221	496	10.89	20250217	800	-31.25	20241101	150	266.67	20240906	Y	032800	500	229 억	453931	N	N	0	N	N
147	20250404	150355	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	546	11	2	2.06	123117544	225192	329.51	529	556	529	695	375	535	546.72	0.99	12676	549	541	536	528	523	539	526	230	160	500	320	1	1	45957058	251	-2.61	0.41	06	0.49	-209.00	1344.00	1880	20240408	-70.96	496	20250217	10.08	754	-27.59	20250221	496	10.08	20250217	800	-31.75	20241101	150	264.00	20240906	Y	032800	500	229 억	453931	N	N	0	N	N
148	20250404	140356	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	542	7	2	1.31	119524568	218605	319.87	529	556	529	695	375	535	546.76	0.99	11258	549	541	536	528	523	539	526	230	160	500	320	1	1	45957058	249	-2.59	0.40	06	0.48	-209.00	1344.00	1880	20240408	-71.17	496	20250217	9.27	754	-28.12	20250221	496	9.27	20250217	800	-32.25	20241101	150	261.33	20240906	Y	032800	500	229 억	453931	N	N	0	N	N
149	20250404	130356	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	541	6	2	1.12	117809719	215450	315.25	529	556	529	695	375	535	546.81	0.99	9546	549	541	536	528	523	539	526	230	160	500	320	1	1	45957058	249	-2.59	0.40	06	0.47	-209.00	1344.00	1880	20240408	-71.22	496	20250217	9.07	754	-28.25	20250221	496	9.07	20250217	800	-32.38	20241101	150	260.67	20240906	Y	032800	500	229 억	453931	N	N	0	N	N
150	20250404	120353	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	543	8	2	1.50	107440062	196305	287.24	529	556	529	695	375	535	547.31	0.99	-2848	549	541	536	528	523	539	526	230	160	500	320	1	1	45957058	250	-2.60	0.40	06	0.43	-209.00	1344.00	1880	20240408	-71.12	496	20250217	9.48	754	-27.98	20250221	496	9.48	20250217	800	-32.12	20241101	150	262.00	20240906	Y	032800	500	229 억	453931	N	N	0	N	N
151	20250404	110355	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	545	10	2	1.87	84765517	154805	226.52	529	556	529	695	375	535	547.56	0.99	-11347	549	541	536	528	523	539	526	230	160	500	320	1	1	45957058	250	-2.61	0.41	06	0.34	-209.00	1344.00	1880	20240408	-71.01	496	20250217	9.88	754	-27.72	20250221	496	9.88	20250217	800	-31.88	20241101	150	263.33	20240906	Y	032800	500	229 억	453931	N	N	0	N	N
152	20250404	100355	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	542	7	2	1.31	11331268	21266	31.12	529	542	529	695	375	535	532.83	0.99	2387	549	541	536	528	523	539	526	230	160	500	320	1	1	45957058	249	-2.59	0.40	06	0.05	-209.00	1344.00	1880	20240408	-71.17	496	20250217	9.27	754	-28.12	20250221	496	9.27	20250217	800	-32.25	20241101	150	261.33	20240906	Y	032800	500	229 억	453931	N	N	0	N	N
153	20250404	090356	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	532	-3	5	-0.56	1687541	3190	4.67	529	532	529	695	375	535	529.01	0.99	858	549	541	536	528	523	539	526	230	160	500	320	1	1	45957058	244	-2.55	0.40	06	0.01	-209.00	1344.00	1880	20240408	-71.70	496	20250217	7.26	754	-29.44	20250221	496	7.26	20250217	800	-33.50	20241101	150	254.67	20240906	Y	032800	500	229 억	453931	N	N	0	N	N
154	20250403	160350	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	535	-6	5	-1.11	36800238	68338	51.72	541	544	531	703	379	541	538.50	1.03	-18246	572	556	544	528	516	564	536	230	162	500	320	1	1	45957058	246	-2.56	0.40	06	0.15	-209.00	1344.00	1880	20240408	-71.54	496	20250217	7.86	754	-29.05	20250221	496	7.86	20250217	800	-33.12	20241101	150	256.67	20240906	Y	032800	500	229 억	472276	N	N	0	N	N
155	20250403	150352	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	539	-2	5	-0.37	35865900	66598	50.41	541	544	531	703	379	541	538.54	1.03	-17143	572	556	544	528	516	564	536	230	162	500	320	1	1	45957058	248	-2.58	0.40	06	0.14	-209.00	1344.00	1880	20240408	-71.33	496	20250217	8.67	754	-28.51	20250221	496	8.67	20250217	800	-32.62	20241101	150	259.33	20240906	Y	032800	500	229 억	472276	N	N	0	N	N
156	20250403	140352	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	539	-2	5	-0.37	26385679	48896	37.01	541	544	536	703	379	541	539.63	1.03	-16993	572	556	544	528	516	564	536	230	162	500	320	1	1	45957058	248	-2.58	0.40	06	0.11	-209.00	1344.00	1880	20240408	-71.33	496	20250217	8.67	754	-28.51	20250221	496	8.67	20250217	800	-32.62	20241101	150	259.33	20240906	Y	032800	500	229 억	472276	N	N	0	N	N
157	20250403	130352	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	542	1	2	0.18	23938009	44361	33.58	541	544	536	703	379	541	539.62	1.03	-13130	572	556	544	528	516	564	536	230	162	500	320	1	1	45957058	249	-2.59	0.40	06	0.10	-209.00	1344.00	1880	20240408	-71.17	496	20250217	9.27	754	-28.12	20250221	496	9.27	20250217	800	-32.25	20241101	150	261.33	20240906	Y	032800	500	229 억	472276	N	N	0	N	N
158	20250403	120352	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	542	1	2	0.18	23129972	42868	32.45	541	544	536	703	379	541	539.56	1.03	-12865	572	556	544	528	516	564	536	230	162	500	320	1	1	45957058	249	-2.59	0.40	06	0.09	-209.00	1344.00	1880	20240408	-71.17	496	20250217	9.27	754	-28.12	20250221	496	9.27	20250217	800	-32.25	20241101	150	261.33	20240906	Y	032800	500	229 억	472276	N	N	0	N	N
159	20250403	110352	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	540	-1	5	-0.18	21532826	39917	30.21	541	544	536	703	379	541	539.44	1.03	-11847	572	556	544	528	516	564	536	230	162	500	320	1	1	45957058	248	-2.58	0.40	06	0.09	-209.00	1344.00	1880	20240408	-71.28	496	20250217	8.87	754	-28.38	20250221	496	8.87	20250217	800	-32.50	20241101	150	260.00	20240906	Y	032800	500	229 억	472276	N	N	0	N	N
160	20250403	100352	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	540	-1	5	-0.18	10439761	19323	14.62	541	544	539	703	379	541	540.28	1.03	-5498	572	556	544	528	516	564	536	230	162	500	320	1	1	45957058	248	-2.58	0.40	06	0.04	-209.00	1344.00	1880	20240408	-71.28	496	20250217	8.87	754	-28.38	20250221	496	8.87	20250217	800	-32.50	20241101	150	260.00	20240906	Y	032800	500	229 억	472276	N	N	0	N	N
161	20250403	090354	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	541	0	3	0.00	116315	215	0.16	541	541	541	703	379	541	541.00	1.03	-9	572	556	544	528	516	564	536	230	162	500	320	1	1	45957058	249	-2.59	0.40	06	0.00	-209.00	1344.00	1880	20240408	-71.22	496	20250217	9.07	754	-28.25	20250221	496	9.07	20250217	800	-32.38	20241101	150	260.67	20240906	Y	032800	500	229 억	472276	N	N	0	N	N
162	20250402	160345	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	541	0	3	0.00	70397875	130166	221.41	532	560	532	703	379	541	540.83	0.95	27791	555	547	542	534	529	552	539	230	162	500	320	1	1	45957058	249	-2.59	0.40	06	0.28	-209.00	1344.00	2065	20240321	-73.80	496	20250217	9.07	754	-28.25	20250221	496	9.07	20250217	800	-32.38	20241101	150	260.67	20240906	Y	032800	500	229 억	437830	N	N	0	N	N
163	20250402	150345	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	541	0	3	0.00	69598647	128687	218.90	532	560	532	703	379	541	540.84	0.95	27611	555	547	542	534	529	552	539	230	162	500	320	1	1	45957058	249	-2.59	0.40	06	0.28	-209.00	1344.00	2065	20240321	-73.80	496	20250217	9.07	754	-28.25	20250221	496	9.07	20250217	800	-32.38	20241101	150	260.67	20240906	Y	032800	500	229 억	437830	N	N	0	N	N
164	20250402	140346	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	540	-1	5	-0.18	60220979	111266	189.26	532	560	532	703	379	541	541.23	0.95	26877	555	547	542	534	529	552	539	230	162	500	320	1	1	45957058	248	-2.58	0.40	06	0.24	-209.00	1344.00	2065	20240321	-73.85	496	20250217	8.87	754	-28.38	20250221	496	8.87	20250217	800	-32.50	20241101	150	260.00	20240906	Y	032800	500	229 억	437830	N	N	0	N	N
165	20250402	130347	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	544	3	2	0.55	54491003	100662	171.23	532	560	532	703	379	541	541.33	0.95	26551	555	547	542	534	529	552	539	230	162	500	320	1	1	45957058	250	-2.60	0.40	06	0.22	-209.00	1344.00	2065	20240321	-73.66	496	20250217	9.68	754	-27.85	20250221	496	9.68	20250217	800	-32.00	20241101	150	262.67	20240906	Y	032800	500	229 억	437830	N	N	0	N	N
166	20250402	120346	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	543	2	2	0.37	52578555	97131	165.22	532	560	532	703	379	541	541.32	0.95	26540	555	547	542	534	529	552	539	230	162	500	320	1	1	45957058	250	-2.60	0.40	06	0.21	-209.00	1344.00	2065	20240321	-73.70	496	20250217	9.48	754	-27.98	20250221	496	9.48	20250217	800	-32.12	20241101	150	262.00	20240906	Y	032800	500	229 억	437830	N	N	0	N	N
167	20250402	110346	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	546	5	2	0.92	51332528	94845	161.33	532	560	532	703	379	541	541.23	0.95	26494	555	547	542	534	529	552	539	230	162	500	320	1	1	45957058	251	-2.61	0.41	06	0.21	-209.00	1344.00	2065	20240321	-73.56	496	20250217	10.08	754	-27.59	20250221	496	10.08	20250217	800	-31.75	20241101	150	264.00	20240906	Y	032800	500	229 억	437830	N	N	0	N	N
168	20250402	100345	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	550	9	2	1.66	34394155	63632	108.24	532	560	532	703	379	541	540.52	0.95	4195	555	547	542	534	529	552	539	230	162	500	320	1	1	45957058	253	-2.63	0.41	06	0.14	-209.00	1344.00	2065	20240321	-73.37	496	20250217	10.89	754	-27.06	20250221	496	10.89	20250217	800	-31.25	20241101	150	266.67	20240906	Y	032800	500	229 억	437830	N	N	0	N	N
169	20250402	090347	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	539	-2	5	-0.37	16154017	30258	51.47	532	539	532	703	379	541	533.88	0.95	8650	555	547	542	534	529	552	539	230	162	500	320	1	1	45957058	248	-2.58	0.40	06	0.07	-209.00	1344.00	2065	20240321	-73.90	496	20250217	8.67	754	-28.51	20250221	496	8.67	20250217	800	-32.62	20241101	150	259.33	20240906	Y	032800	500	229 억	437830	N	N	0	N	N
170	20250401	160347	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	541	3	2	0.56	30802356	56781	34.57	538	550	537	699	377	538	542.48	0.91	14169	563	550	544	531	525	547	528	230	161	500	320	1	1	45957058	249	-2.59	0.40	06	0.12	-209.00	1344.00	2265	20240320	-76.11	496	20250217	9.07	754	-28.25	20250221	496	9.07	20250217	800	-32.38	20241101	150	260.67	20240906	Y	032800	500	229 억	418686	N	N	0	N	N
171	20250401	150348	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	543	5	2	0.93	29945279	55198	33.61	538	550	537	699	377	538	542.51	0.91	14084	563	550	544	531	525	547	528	230	161	500	320	1	1	45957058	250	-2.60	0.40	06	0.12	-209.00	1344.00	2265	20240320	-76.03	496	20250217	9.48	754	-27.98	20250221	496	9.48	20250217	800	-32.12	20241101	150	262.00	20240906	Y	032800	500	229 억	418686	N	N	0	N	N
172	20250401	140347	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	543	5	2	0.93	26739341	49279	30.00	538	550	537	699	377	538	542.61	0.91	13967	563	550	544	531	525	547	528	230	161	500	320	1	1	45957058	250	-2.60	0.40	06	0.11	-209.00	1344.00	2265	20240320	-76.03	496	20250217	9.48	754	-27.98	20250221	496	9.48	20250217	800	-32.12	20241101	150	262.00	20240906	Y	032800	500	229 억	418686	N	N	0	N	N
173	20250401	130348	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	544	6	2	1.12	21278437	39236	23.89	538	550	537	699	377	538	542.32	0.91	7506	563	550	544	531	525	547	528	230	161	500	320	1	1	45957058	250	-2.60	0.40	06	0.09	-209.00	1344.00	2265	20240320	-75.98	496	20250217	9.68	754	-27.85	20250221	496	9.68	20250217	800	-32.00	20241101	150	262.67	20240906	Y	032800	500	229 억	418686	N	N	0	N	N
174	20250401	120349	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	547	9	2	1.67	21240352	39166	23.85	538	550	537	699	377	538	542.32	0.91	7496	563	550	544	531	525	547	528	230	161	500	320	1	1	45957058	251	-2.62	0.41	06	0.09	-209.00	1344.00	2265	20240320	-75.85	496	20250217	10.28	754	-27.45	20250221	496	10.28	20250217	800	-31.62	20241101	150	264.67	20240906	Y	032800	500	229 억	418686	N	N	0	N	N
175	20250401	110346	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	542	4	2	0.74	10428293	19308	11.76	538	544	537	699	377	538	540.10	0.91	-966	563	550	544	531	525	547	528	230	161	500	320	1	1	45957058	249	-2.59	0.40	06	0.04	-209.00	1344.00	2265	20240320	-76.07	496	20250217	9.27	754	-28.12	20250221	496	9.27	20250217	800	-32.25	20241101	150	261.33	20240906	Y	032800	500	229 억	418686	N	N	0	N	N
176	20250401	100342	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	543	5	2	0.93	8521364	15784	9.61	538	544	537	699	377	538	539.87	0.91	-2139	563	550	544	531	525	547	528	230	161	500	320	1	1	45957058	250	-2.60	0.40	06	0.03	-209.00	1344.00	2265	20240320	-76.03	496	20250217	9.48	754	-27.98	20250221	496	9.48	20250217	800	-32.12	20241101	150	262.00	20240906	Y	032800	500	229 억	418686	N	N	0	N	N
177	20250401	090344	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	539	1	2	0.19	2879975	5351	3.26	538	544	537	699	377	538	538.21	0.91	2122	563	550	544	531	525	547	528	230	161	500	320	1	1	45957058	248	-2.58	0.40	06	0.01	-209.00	1344.00	2265	20240320	-76.20	496	20250217	8.67	754	-28.51	20250221	496	8.67	20250217	800	-32.62	20241101	150	259.33	20240906	Y	032800	500	229 억	418686	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History