KissMeData/035290/price/prices-20250401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

70 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	160425	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	463	-8	5	-1.70	170422305	366798	31.26	471	473	454	612	330	471	464.62	0.95	-37415	527	498	481	452	435	513	467	238	141	500	320	1	1	47676480	221	463.00	1.70	12	0.77	1.00	272.00	712	20240531	-34.97	362	20241209	27.90	591	-21.66	20250424	362	27.90	20250310	712	-34.97	20240531	362	27.90	20241209	Y	035290	500	238 억	450723	N	N	1700	N	N
3	20250430	150429	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	463	-8	5	-1.70	165438406	356060	30.34	471	473	454	612	330	471	464.64	0.95	-33763	527	498	481	452	435	513	467	238	141	500	320	1	1	47676480	221	463.00	1.70	12	0.75	1.00	272.00	712	20240531	-34.97	362	20241209	27.90	591	-21.66	20250424	362	27.90	20250310	712	-34.97	20240531	362	27.90	20241209	Y	035290	500	238 억	450723	N	N	0	N	N
4	20250430	140429	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	459	-12	5	-2.55	147394335	317207	27.03	471	473	454	612	330	471	464.66	0.95	-30950	527	498	481	452	435	513	467	238	141	500	320	1	1	47676480	219	459.00	1.69	12	0.67	1.00	272.00	712	20240531	-35.53	362	20241209	26.80	591	-22.34	20250424	362	26.80	20250310	712	-35.53	20240531	362	26.80	20241209	Y	035290	500	238 억	450723	N	N	0	N	N
5	20250430	130430	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	466	-5	5	-1.06	115667900	248511	21.18	471	473	454	612	330	471	465.44	0.95	-28092	527	498	481	452	435	513	467	238	141	500	320	1	1	47676480	222	466.00	1.71	12	0.52	1.00	272.00	712	20240531	-34.55	362	20241209	28.73	591	-21.15	20250424	362	28.73	20250310	712	-34.55	20240531	362	28.73	20241209	Y	035290	500	238 억	450723	N	N	0	N	N
6	20250430	120431	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	466	-5	5	-1.06	98432046	211441	18.02	471	473	454	612	330	471	465.53	0.95	-25520	527	498	481	452	435	513	467	238	141	500	320	1	1	47676480	222	466.00	1.71	12	0.44	1.00	272.00	712	20240531	-34.55	362	20241209	28.73	591	-21.15	20250424	362	28.73	20250310	712	-34.55	20240531	362	28.73	20241209	Y	035290	500	238 억	450723	N	N	0	N	N
7	20250430	110428	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	472	1	2	0.21	78850975	169371	14.43	471	473	454	612	330	471	465.55	0.95	-21961	527	498	481	452	435	513	467	238	141	500	320	1	1	47676480	225	472.00	1.74	12	0.36	1.00	272.00	712	20240531	-33.71	362	20241209	30.39	591	-20.14	20250424	362	30.39	20250310	712	-33.71	20240531	362	30.39	20241209	Y	035290	500	238 억	450723	N	N	0	N	N
8	20250430	100431	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	472	1	2	0.21	69947941	150377	12.81	471	473	454	612	330	471	465.15	0.95	-14809	527	498	481	452	435	513	467	238	141	500	320	1	1	47676480	225	472.00	1.74	12	0.32	1.00	272.00	712	20240531	-33.71	362	20241209	30.39	591	-20.14	20250424	362	30.39	20250310	712	-33.71	20240531	362	30.39	20241209	Y	035290	500	238 억	450723	N	N	0	N	N
9	20250430	090431	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	468	-3	5	-0.64	7934736	16854	1.44	471	473	468	612	330	471	470.79	0.95	94	527	498	481	452	435	513	467	238	141	500	320	1	1	47676480	223	468.00	1.72	12	0.04	1.00	272.00	712	20240531	-34.27	362	20241209	29.28	591	-20.81	20250424	362	29.28	20250310	712	-34.27	20240531	362	29.28	20241209	Y	035290	500	238 억	450723	N	N	0	N	N
10	20250429	160425	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	471	7	2	1.51	565178534	1170889	106.34	464	510	464	603	325	464	482.73	0.82	74464	520	492	471	443	422	506	457	238	139	500	320	1	1	47676480	225	471.00	1.73	12	2.46	1.00	272.00	712	20240531	-33.85	362	20241209	30.11	591	-20.30	20250424	362	30.11	20250310	712	-33.85	20240531	362	30.11	20241209	Y	035290	500	238 억	390375	N	N	1277	N	N
11	20250429	150428	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	469	5	2	1.08	544628250	1127064	102.36	464	510	464	603	325	464	483.23	0.82	63426	520	492	471	443	422	506	457	238	139	500	320	1	1	47676480	224	469.00	1.72	12	2.36	1.00	272.00	712	20240531	-34.13	362	20241209	29.56	591	-20.64	20250424	362	29.56	20250310	712	-34.13	20240531	362	29.56	20241209	Y	035290	500	238 억	390375	N	N	1277	N	N
12	20250429	140427	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	473	9	2	1.94	484513333	999806	90.81	464	510	464	603	325	464	484.61	0.82	69540	520	492	471	443	422	506	457	238	139	500	320	1	1	47676480	226	473.00	1.74	12	2.10	1.00	272.00	712	20240531	-33.57	362	20241209	30.66	591	-19.97	20250424	362	30.66	20250310	712	-33.57	20240531	362	30.66	20241209	Y	035290	500	238 억	390375	N	N	1277	N	N
13	20250429	130429	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	471	7	2	1.51	470340305	969852	88.09	464	510	464	603	325	464	484.96	0.82	63236	520	492	471	443	422	506	457	238	139	500	320	1	1	47676480	225	471.00	1.73	12	2.03	1.00	272.00	712	20240531	-33.85	362	20241209	30.11	591	-20.30	20250424	362	30.11	20250310	712	-33.85	20240531	362	30.11	20241209	Y	035290	500	238 억	390375	N	N	1277	N	N
14	20250429	120428	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	472	8	2	1.72	458593448	944930	85.82	464	510	464	603	325	464	485.32	0.82	65365	520	492	471	443	422	506	457	238	139	500	320	1	1	47676480	225	472.00	1.74	12	1.98	1.00	272.00	712	20240531	-33.71	362	20241209	30.39	591	-20.14	20250424	362	30.39	20250310	712	-33.71	20240531	362	30.39	20241209	Y	035290	500	238 억	390375	N	N	1277	N	N
15	20250429	110428	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	476	12	2	2.59	420447069	864470	78.51	464	510	464	603	325	464	486.36	0.82	79686	520	492	471	443	422	506	457	238	139	500	320	1	1	47676480	227	476.00	1.75	12	1.81	1.00	272.00	712	20240531	-33.15	362	20241209	31.49	591	-19.46	20250424	362	31.49	20250310	712	-33.15	20240531	362	31.49	20241209	Y	035290	500	238 억	390375	N	N	1277	N	N
16	20250429	100430	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	471	7	2	1.51	398421171	817964	74.29	464	510	464	603	325	464	487.09	0.82	79659	520	492	471	443	422	506	457	238	139	500	320	1	1	47676480	225	471.00	1.73	12	1.72	1.00	272.00	712	20240531	-33.85	362	20241209	30.11	591	-20.30	20250424	362	30.11	20250310	712	-33.85	20240531	362	30.11	20241209	Y	035290	500	238 억	390375	N	N	1277	N	N
17	20250429	090429	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	485	21	2	4.53	58761897	121874	11.07	464	488	464	603	325	464	482.16	0.82	20015	520	492	471	443	422	506	457	238	139	500	320	1	1	47676480	231	485.00	1.78	12	0.26	1.00	272.00	712	20240531	-31.88	362	20241209	33.98	591	-17.94	20250424	362	33.98	20250310	712	-31.88	20240531	362	33.98	20241209	Y	035290	500	238 억	390375	N	N	1277	N	N
18	20250428	160424	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	464	10	2	2.20	520888613	1098143	107.72	454	499	450	590	318	454	474.34	0.75	32619	499	476	461	438	423	469	431	238	136	500	310	1	1	47676480	221	464.00	1.71	12	2.30	1.00	272.00	712	20240531	-34.83	362	20241209	28.18	591	-21.49	20250424	362	28.18	20250310	712	-34.83	20240531	362	28.18	20241209	Y	035290	500	238 억	359184	N	N	1277	N	N
19	20250428	150428	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	468	14	2	3.08	505743595	1065669	104.53	454	499	450	590	318	454	474.58	0.75	36546	499	476	461	438	423	469	431	238	136	500	310	1	1	47676480	223	468.00	1.72	12	2.24	1.00	272.00	712	20240531	-34.27	362	20241209	29.28	591	-20.81	20250424	362	29.28	20250310	712	-34.27	20240531	362	29.28	20241209	Y	035290	500	238 억	359184	N	N	0	N	N
20	20250428	140427	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	472	18	2	3.96	469640051	989124	97.02	454	499	450	590	318	454	474.80	0.75	33586	499	476	461	438	423	469	431	238	136	500	310	1	1	47676480	225	472.00	1.74	12	2.07	1.00	272.00	712	20240531	-33.71	362	20241209	30.39	591	-20.14	20250424	362	30.39	20250310	712	-33.71	20240531	362	30.39	20241209	Y	035290	500	238 억	359184	N	N	0	N	N
21	20250428	130427	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	464	10	2	2.20	449450677	945827	92.78	454	499	450	590	318	454	475.19	0.75	36552	499	476	461	438	423	469	431	238	136	500	310	1	1	47676480	221	464.00	1.71	12	1.98	1.00	272.00	712	20240531	-34.83	362	20241209	28.18	591	-21.49	20250424	362	28.18	20250310	712	-34.83	20240531	362	28.18	20241209	Y	035290	500	238 억	359184	N	N	0	N	N
22	20250428	120426	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	470	16	2	3.52	416478984	874732	85.80	454	499	450	590	318	454	476.12	0.75	36754	499	476	461	438	423	469	431	238	136	500	310	1	1	47676480	224	470.00	1.73	12	1.83	1.00	272.00	712	20240531	-33.99	362	20241209	29.83	591	-20.47	20250424	362	29.83	20250310	712	-33.99	20240531	362	29.83	20241209	Y	035290	500	238 억	359184	N	N	0	N	N
23	20250428	110426	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	469	15	2	3.30	381238232	798708	78.35	454	499	450	590	318	454	477.32	0.75	31227	499	476	461	438	423	469	431	238	136	500	310	1	1	47676480	224	469.00	1.72	12	1.68	1.00	272.00	712	20240531	-34.13	362	20241209	29.56	591	-20.64	20250424	362	29.56	20250310	712	-34.13	20240531	362	29.56	20241209	Y	035290	500	238 억	359184	N	N	0	N	N
24	20250428	100425	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	479	25	2	5.51	288712512	602389	59.09	454	499	450	590	318	454	479.28	0.75	23893	499	476	461	438	423	469	431	238	136	500	310	1	1	47676480	228	479.00	1.76	12	1.26	1.00	272.00	712	20240531	-32.72	362	20241209	32.32	591	-18.95	20250424	362	32.32	20250310	712	-32.72	20240531	362	32.32	20241209	Y	035290	500	238 억	359184	N	N	0	N	N
25	20250428	090428	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	458	4	2	0.88	10446890	22981	2.25	454	458	450	590	318	454	454.59	0.75	-2335	499	476	461	438	423	469	431	238	136	500	310	1	1	47676480	218	458.00	1.68	12	0.05	1.00	272.00	712	20240531	-35.67	362	20241209	26.52	591	-22.50	20250424	362	26.52	20250310	712	-35.67	20240531	362	26.52	20241209	Y	035290	500	238 억	359184	N	N	0	N	N
26	20250425	160425	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	454	-22	5	-4.62	459624162	1007787	9.19	478	484	446	618	334	476	456.06	0.95	18799	634	554	511	431	388	533	410	238	142	500	330	1	1	47676480	216	454.00	1.67	12	2.11	1.00	272.00	712	20240531	-36.24	362	20241209	25.41	591	-23.18	20250424	362	25.41	20250310	712	-36.24	20240531	362	25.41	20241209	Y	035290	500	238 억	454491	N	N	0	N	N
27	20250425	150427	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	452	-24	5	-5.04	437110093	958226	8.73	478	484	446	618	334	476	456.16	0.95	19460	634	554	511	431	388	533	410	238	142	500	330	1	1	47676480	215	452.00	1.66	12	2.01	1.00	272.00	712	20240531	-36.52	362	20241209	24.86	591	-23.52	20250424	362	24.86	20250310	712	-36.52	20240531	362	24.86	20241209	Y	035290	500	238 억	454491	N	N	0	N	N
28	20250425	140427	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	451	-25	5	-5.25	408977476	895876	8.17	478	484	446	618	334	476	456.50	0.95	19514	634	554	511	431	388	533	410	238	142	500	330	1	1	47676480	215	451.00	1.66	12	1.88	1.00	272.00	712	20240531	-36.66	362	20241209	24.59	591	-23.69	20250424	362	24.59	20250310	712	-36.66	20240531	362	24.59	20241209	Y	035290	500	238 억	454491	N	N	0	N	N
29	20250425	130428	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	452	-24	5	-5.04	358212966	782818	7.13	478	484	448	618	334	476	457.58	0.95	20361	634	554	511	431	388	533	410	238	142	500	330	1	1	47676480	215	452.00	1.66	12	1.64	1.00	272.00	712	20240531	-36.52	362	20241209	24.86	591	-23.52	20250424	362	24.86	20250310	712	-36.52	20240531	362	24.86	20241209	Y	035290	500	238 억	454491	N	N	0	N	N
30	20250425	120427	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	455	-21	5	-4.41	342949586	749137	6.83	478	484	448	618	334	476	457.78	0.95	20488	634	554	511	431	388	533	410	238	142	500	330	1	1	47676480	217	455.00	1.67	12	1.57	1.00	272.00	712	20240531	-36.10	362	20241209	25.69	591	-23.01	20250424	362	25.69	20250310	712	-36.10	20240531	362	25.69	20241209	Y	035290	500	238 억	454491	N	N	0	N	N
31	20250425	110427	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	457	-19	5	-3.99	312873865	682656	6.22	478	484	448	618	334	476	458.31	0.95	14136	634	554	511	431	388	533	410	238	142	500	330	1	1	47676480	218	457.00	1.68	12	1.43	1.00	272.00	712	20240531	-35.81	362	20241209	26.24	591	-22.67	20250424	362	26.24	20250310	712	-35.81	20240531	362	26.24	20241209	Y	035290	500	238 억	454491	N	N	0	N	N
32	20250425	100427	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	455	-21	5	-4.41	250415519	544530	4.96	478	484	450	618	334	476	459.86	0.95	10749	634	554	511	431	388	533	410	238	142	500	330	1	1	47676480	217	455.00	1.67	12	1.14	1.00	272.00	712	20240531	-36.10	362	20241209	25.69	591	-23.01	20250424	362	25.69	20250310	712	-36.10	20240531	362	25.69	20241209	Y	035290	500	238 억	454491	N	N	0	N	N
33	20250425	090428	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	475	-1	5	-0.21	29605887	61999	0.57	478	484	475	618	334	476	477.53	0.95	-2427	634	554	511	431	388	533	410	238	142	500	330	1	1	47676480	226	475.00	1.75	12	0.13	1.00	272.00	712	20240531	-33.29	362	20241209	31.22	591	-19.63	20250424	362	31.22	20250310	712	-33.29	20240531	362	31.22	20241209	Y	035290	500	238 억	454491	N	N	0	N	N
34	20250424	160420	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	476	-44	5	-8.46	5753044685	10950346	89.25	498	591	468	676	364	520	525.38	1.01	-3260	600	560	480	440	360	580	460	238	156	500	360	1	1	47676480	227	476.00	1.75	12	22.97	1.00	272.00	712	20240531	-33.15	362	20241209	31.49	591	-19.46	20250424	362	31.49	20250310	712	-33.15	20240531	362	31.49	20241209	Y	035290	500	238 억	480276	N	N	2010	N	N
35	20250424	150426	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	472	-48	5	-9.23	5634654223	10699452	87.20	498	591	471	676	364	520	526.63	1.01	13050	600	560	480	440	360	580	460	238	156	500	360	1	1	47676480	225	472.00	1.74	12	22.44	1.00	272.00	712	20240531	-33.71	362	20241209	30.39	591	-20.14	20250424	362	30.39	20250310	712	-33.71	20240531	362	30.39	20241209	Y	035290	500	238 억	480276	N	N	2010	N	N
36	20250424	140426	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	478	-42	5	-8.08	5560137078	10542650	85.93	498	591	474	676	364	520	527.39	1.01	19002	600	560	480	440	360	580	460	238	156	500	360	1	1	47676480	228	478.00	1.76	12	22.11	1.00	272.00	712	20240531	-32.87	362	20241209	32.04	591	-19.12	20250424	362	32.04	20250310	712	-32.87	20240531	362	32.04	20241209	Y	035290	500	238 억	480276	N	N	2010	N	N
37	20250424	130425	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	481	-39	5	-7.50	5484904457	10385037	84.64	498	591	474	676	364	520	528.15	1.01	25646	600	560	480	440	360	580	460	238	156	500	360	1	1	47676480	229	481.00	1.77	12	21.78	1.00	272.00	712	20240531	-32.44	362	20241209	32.87	591	-18.61	20250424	362	32.87	20250310	712	-32.44	20240531	362	32.87	20241209	Y	035290	500	238 억	480276	N	N	2010	N	N
38	20250424	120426	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	481	-39	5	-7.50	5327129327	10058221	81.98	498	591	474	676	364	520	529.63	1.01	71658	600	560	480	440	360	580	460	238	156	500	360	1	1	47676480	229	481.00	1.77	12	21.10	1.00	272.00	712	20240531	-32.44	362	20241209	32.87	591	-18.61	20250424	362	32.87	20250310	712	-32.44	20240531	362	32.87	20241209	Y	035290	500	238 억	480276	N	N	2010	N	N
39	20250424	110425	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	490	-30	5	-5.77	4948121138	9271664	75.57	498	591	483	676	364	520	533.68	1.01	30427	600	560	480	440	360	580	460	238	156	500	360	1	1	47676480	234	490.00	1.80	12	19.45	1.00	272.00	712	20240531	-31.18	362	20241209	35.36	591	-17.09	20250424	362	35.36	20250310	712	-31.18	20240531	362	35.36	20241209	Y	035290	500	238 억	480276	N	N	2010	N	N
40	20250424	100425	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	515	-5	5	-0.96	4406576715	8203649	66.86	498	591	483	676	364	520	537.15	1.01	82954	600	560	480	440	360	580	460	238	156	500	360	1	1	47676480	246	515.00	1.89	12	17.21	1.00	272.00	712	20240531	-27.67	362	20241209	42.27	591	-12.86	20250424	362	42.27	20250310	712	-27.67	20240531	362	42.27	20241209	Y	035290	500	238 억	480276	N	N	2010	N	N
41	20250424	090427	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	532	12	2	2.31	1033048085	1961327	15.99	498	565	483	676	364	520	526.71	1.01	75291	600	560	480	440	360	580	460	238	156	500	360	1	1	47676480	254	532.00	1.96	12	4.11	1.00	272.00	712	20240531	-25.28	362	20241209	46.96	565	-5.84	20250424	362	46.96	20250310	712	-25.28	20240531	362	46.96	20241209	Y	035290	500	238 억	480276	N	N	2010	N	N
42	20250423	160417	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	520	120	1	30.00	6019399461	12267075	13276.92	403	520	400	520	280	400	490.70	1.05	34718	414	406	403	395	392	405	394	238	120	500	280	1	1	47676480	248	520.00	1.91	12	25.73	1.00	272.00	712	20240531	-26.97	362	20241209	43.65	520	0.00	20250423	362	43.65	20250310	712	-26.97	20240531	362	43.65	20241209	Y	035290	500	238 억	499927	N	N	2010	N	N
43	20250423	150425	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	520	120	1	30.00	5996018701	12222112	13228.25	403	520	400	520	280	400	490.59	1.05	32584	414	406	403	395	392	405	394	238	120	500	280	1	1	47676480	248	520.00	1.91	12	25.64	1.00	272.00	712	20240531	-26.97	362	20241209	43.65	520	0.00	20250423	362	43.65	20250310	712	-26.97	20240531	362	43.65	20241209	Y	035290	500	238 억	499927	N	N	0	N	N
44	20250423	140425	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	520	120	1	30.00	5983541821	12198118	13202.28	403	520	400	520	280	400	490.53	1.05	32584	414	406	403	395	392	405	394	238	120	500	280	1	1	47676480	248	520.00	1.91	12	25.59	1.00	272.00	712	20240531	-26.97	362	20241209	43.65	520	0.00	20250423	362	43.65	20250310	712	-26.97	20240531	362	43.65	20241209	Y	035290	500	238 억	499927	N	N	0	N	N
45	20250423	130422	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	506	106	2	26.50	4935655971	10165005	11001.80	403	520	400	520	280	400	485.55	1.05	-21491	414	406	403	395	392	405	394	238	120	500	280	1	1	47676480	241	506.00	1.86	12	21.32	1.00	272.00	712	20240531	-28.93	362	20241209	39.78	520	-2.69	20250423	362	39.78	20250310	712	-28.93	20240531	362	39.78	20241209	Y	035290	500	238 억	499927	N	N	0	N	N
46	20250423	120425	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	480	80	2	20.00	3260180376	6851364	7415.38	403	520	400	520	280	400	475.84	1.05	-16003	414	406	403	395	392	405	394	238	120	500	280	1	1	47676480	229	480.00	1.76	12	14.37	1.00	272.00	712	20240531	-32.58	362	20241209	32.60	520	-7.69	20250423	362	32.60	20250310	712	-32.58	20240531	362	32.60	20241209	Y	035290	500	238 억	499927	N	N	0	N	N
47	20250423	110425	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	489	89	2	22.25	1650763340	3454105	3738.45	403	520	400	520	280	400	477.91	1.05	-11022	414	406	403	395	392	405	394	238	120	500	280	1	1	47676480	233	489.00	1.80	12	7.24	1.00	272.00	712	20240531	-31.32	362	20241209	35.08	520	-5.96	20250423	362	35.08	20250310	712	-31.32	20240531	362	35.08	20241209	Y	035290	500	238 억	499927	N	N	0	N	N
48	20250423	100427	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	407	7	2	1.75	12581127	31177	33.74	403	407	400	520	280	400	403.54	1.05	-2253	414	406	403	395	392	405	394	238	120	500	280	1	1	47676480	194	407.00	1.50	12	0.07	1.00	272.00	712	20240531	-42.84	362	20241209	12.43	477	-14.68	20250331	362	12.43	20250310	712	-42.84	20240531	362	12.43	20241209	Y	035290	500	238 억	499927	N	N	0	N	N
49	20250423	090428	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	404	4	2	1.00	1115261	2764	2.99	403	407	403	520	280	400	403.50	1.05	-248	414	406	403	395	392	405	394	238	120	500	280	1	1	47676480	193	404.00	1.49	12	0.01	1.00	272.00	712	20240531	-43.26	362	20241209	11.60	477	-15.30	20250331	362	11.60	20250310	712	-43.26	20240531	362	11.60	20241209	Y	035290	500	238 억	499927	N	N	0	N	N
50	20250422	160416	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	400	-7	5	-1.72	37244752	92394	56.61	407	411	400	529	285	407	403.11	1.06	-6232	427	416	411	400	395	414	398	238	122	500	280	1	1	47676480	191	400.00	1.47	12	0.19	1.00	272.00	712	20240531	-43.82	362	20241209	10.50	477	-16.14	20250331	362	10.50	20250310	712	-43.82	20240531	362	10.50	20241209	Y	035290	500	238 억	506246	N	N	0	N	N
51	20250422	150423	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	402	-5	5	-1.23	33548571	83176	50.97	407	411	400	529	285	407	403.34	1.06	-5921	427	416	411	400	395	414	398	238	122	500	280	1	1	47676480	192	402.00	1.48	12	0.17	1.00	272.00	712	20240531	-43.54	362	20241209	11.05	477	-15.72	20250331	362	11.05	20250310	712	-43.54	20240531	362	11.05	20241209	Y	035290	500	238 억	506246	N	N	0	N	N
52	20250422	140423	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	403	-4	5	-0.98	28301654	70088	42.95	407	411	401	529	285	407	403.80	1.06	-5495	427	416	411	400	395	414	398	238	122	500	280	1	1	47676480	192	403.00	1.48	12	0.15	1.00	272.00	712	20240531	-43.40	362	20241209	11.33	477	-15.51	20250331	362	11.33	20250310	712	-43.40	20240531	362	11.33	20241209	Y	035290	500	238 억	506246	N	N	0	N	N
53	20250422	130422	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	403	-4	5	-0.98	23425840	57936	35.50	407	411	401	529	285	407	404.34	1.06	-5625	427	416	411	400	395	414	398	238	122	500	280	1	1	47676480	192	403.00	1.48	12	0.12	1.00	272.00	712	20240531	-43.40	362	20241209	11.33	477	-15.51	20250331	362	11.33	20250310	712	-43.40	20240531	362	11.33	20241209	Y	035290	500	238 억	506246	N	N	0	N	N
54	20250422	120423	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	401	-6	5	-1.47	20376738	50370	30.86	407	411	401	529	285	407	404.54	1.06	-6034	427	416	411	400	395	414	398	238	122	500	280	1	1	47676480	191	401.00	1.47	12	0.11	1.00	272.00	712	20240531	-43.68	362	20241209	10.77	477	-15.93	20250331	362	10.77	20250310	712	-43.68	20240531	362	10.77	20241209	Y	035290	500	238 억	506246	N	N	0	N	N
55	20250422	110422	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	403	-4	5	-0.98	9287614	22871	14.01	407	411	403	529	285	407	406.09	1.06	-10538	427	416	411	400	395	414	398	238	122	500	280	1	1	47676480	192	403.00	1.48	12	0.05	1.00	272.00	712	20240531	-43.40	362	20241209	11.33	477	-15.51	20250331	362	11.33	20250310	712	-43.40	20240531	362	11.33	20241209	Y	035290	500	238 억	506246	N	N	0	N	N
56	20250422	100423	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	406	-1	5	-0.25	3009671	7400	4.53	407	411	405	529	285	407	406.71	1.06	-3150	427	416	411	400	395	414	398	238	122	500	280	1	1	47676480	194	406.00	1.49	12	0.02	1.00	272.00	712	20240531	-42.98	362	20241209	12.15	477	-14.88	20250331	362	12.15	20250310	712	-42.98	20240531	362	12.15	20241209	Y	035290	500	238 억	506246	N	N	0	N	N
57	20250422	090423	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	407	0	3	0.00	602360	1480	0.91	407	407	407	529	285	407	407.00	1.06	0	427	416	411	400	395	414	398	238	122	500	280	1	1	47676480	194	407.00	1.50	12	0.00	1.00	272.00	712	20240531	-42.84	362	20241209	12.43	477	-14.68	20250331	362	12.43	20250310	712	-42.84	20240531	362	12.43	20241209	Y	035290	500	238 억	506246	N	N	0	N	N
58	20250421	160414	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	407	-1	5	-0.25	67530138	163197	332.36	412	422	406	530	286	408	413.80	1.05	5864	418	413	407	402	396	415	404	238	122	500	280	1	1	47676480	194	407.00	1.50	12	0.34	1.00	272.00	712	20240531	-42.84	362	20241209	12.43	477	-14.68	20250331	362	12.43	20250310	712	-42.84	20240531	362	12.43	20241209	Y	035290	500	238 억	500942	N	N	0	N	N
59	20250421	150421	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	409	1	2	0.25	64796653	156495	318.71	412	422	406	530	286	408	414.05	1.05	5159	418	413	407	402	396	415	404	238	122	500	280	1	1	47676480	195	409.00	1.50	12	0.33	1.00	272.00	712	20240531	-42.56	362	20241209	12.98	477	-14.26	20250331	362	12.98	20250310	712	-42.56	20240531	362	12.98	20241209	Y	035290	500	238 억	500942	N	N	0	N	N
60	20250421	140421	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	408	0	3	0.00	64062365	154697	315.05	412	422	406	530	286	408	414.12	1.05	5365	418	413	407	402	396	415	404	238	122	500	280	1	1	47676480	195	408.00	1.50	12	0.32	1.00	272.00	712	20240531	-42.70	362	20241209	12.71	477	-14.47	20250331	362	12.71	20250310	712	-42.70	20240531	362	12.71	20241209	Y	035290	500	238 억	500942	N	N	0	N	N
61	20250421	130422	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	410	2	2	0.49	49398236	118687	241.71	412	422	408	530	286	408	416.21	1.05	574	418	413	407	402	396	415	404	238	122	500	280	1	1	47676480	195	410.00	1.51	12	0.25	1.00	272.00	712	20240531	-42.42	362	20241209	13.26	477	-14.05	20250331	362	13.26	20250310	712	-42.42	20240531	362	13.26	20241209	Y	035290	500	238 억	500942	N	N	0	N	N
62	20250421	120421	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	411	3	2	0.74	48250670	115895	236.02	412	422	408	530	286	408	416.33	1.05	606	418	413	407	402	396	415	404	238	122	500	280	1	1	47676480	196	411.00	1.51	12	0.24	1.00	272.00	712	20240531	-42.28	362	20241209	13.54	477	-13.84	20250331	362	13.54	20250310	712	-42.28	20240531	362	13.54	20241209	Y	035290	500	238 억	500942	N	N	0	N	N
63	20250421	110421	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	413	5	2	1.23	42324213	101480	206.67	412	422	408	530	286	408	417.07	1.05	569	418	413	407	402	396	415	404	238	122	500	280	1	1	47676480	197	413.00	1.52	12	0.21	1.00	272.00	712	20240531	-41.99	362	20241209	14.09	477	-13.42	20250331	362	14.09	20250310	712	-41.99	20240531	362	14.09	20241209	Y	035290	500	238 억	500942	N	N	0	N	N
64	20250421	100418	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	415	7	2	1.72	39043362	93553	190.52	412	422	408	530	286	408	417.34	1.05	2555	418	413	407	402	396	415	404	238	122	500	280	1	1	47676480	198	415.00	1.53	12	0.20	1.00	272.00	712	20240531	-41.71	362	20241209	14.64	477	-13.00	20250331	362	14.64	20250310	712	-41.71	20240531	362	14.64	20241209	Y	035290	500	238 억	500942	N	N	0	N	N
65	20250421	090431	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	412	4	2	0.98	366874	892	1.82	412	412	408	530	286	408	411.29	1.05	-562	418	413	407	402	396	415	404	238	122	500	280	1	1	47676480	196	412.00	1.51	12	0.00	1.00	272.00	712	20240531	-42.13	362	20241209	13.81	477	-13.63	20250331	362	13.81	20250310	712	-42.13	20240531	362	13.81	20241209	Y	035290	500	238 억	500942	N	N	0	N	N
66	20250418	160414	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	408	7	2	1.75	19891703	49102	71.55	401	412	401	521	281	401	405.11	1.06	-12346	414	407	403	396	392	405	394	238	120	500	280	1	1	47676480	195	408.00	1.50	12	0.10	1.00	272.00	712	20240531	-42.70	362	20241209	12.71	477	-14.47	20250331	362	12.71	20250310	712	-42.70	20240531	362	12.71	20241209	Y	035290	500	238 억	504756	N	N	0	N	N
67	20250418	150418	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	404	3	2	0.75	18368956	45365	66.11	401	412	401	521	281	401	404.91	1.06	-9943	414	407	403	396	392	405	394	238	120	500	280	1	1	47676480	193	404.00	1.49	12	0.10	1.00	272.00	712	20240531	-43.26	362	20241209	11.60	477	-15.30	20250331	362	11.60	20250310	712	-43.26	20240531	362	11.60	20241209	Y	035290	500	238 억	504756	N	N	0	N	N
68	20250418	140421	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	404	3	2	0.75	17579316	43408	63.25	401	412	401	521	281	401	404.98	1.06	-9510	414	407	403	396	392	405	394	238	120	500	280	1	1	47676480	193	404.00	1.49	12	0.09	1.00	272.00	712	20240531	-43.26	362	20241209	11.60	477	-15.30	20250331	362	11.60	20250310	712	-43.26	20240531	362	11.60	20241209	Y	035290	500	238 억	504756	N	N	0	N	N
69	20250418	130419	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	411	10	2	2.49	16555741	40881	59.57	401	411	401	521	281	401	404.97	1.06	-10575	414	407	403	396	392	405	394	238	120	500	280	1	1	47676480	196	411.00	1.51	12	0.09	1.00	272.00	712	20240531	-42.28	362	20241209	13.54	477	-13.84	20250331	362	13.54	20250310	712	-42.28	20240531	362	13.54	20241209	Y	035290	500	238 억	504756	N	N	0	N	N
70	20250418	120418	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	404	3	2	0.75	12322725	30524	44.48	401	408	401	521	281	401	403.71	1.06	-10758	414	407	403	396	392	405	394	238	120	500	280	1	1	47676480	193	404.00	1.49	12	0.06	1.00	272.00	712	20240531	-43.26	362	20241209	11.60	477	-15.30	20250331	362	11.60	20250310	712	-43.26	20240531	362	11.60	20241209	Y	035290	500	238 억	504756	N	N	0	N	N
71	20250418	110420	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	404	3	2	0.75	10830341	26820	39.08	401	408	401	521	281	401	403.82	1.06	-7174	414	407	403	396	392	405	394	238	120	500	280	1	1	47676480	193	404.00	1.49	12	0.06	1.00	272.00	712	20240531	-43.26	362	20241209	11.60	477	-15.30	20250331	362	11.60	20250310	712	-43.26	20240531	362	11.60	20241209	Y	035290	500	238 억	504756	N	N	0	N	N
72	20250418	100420	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	405	4	2	1.00	9914164	24547	35.77	401	408	401	521	281	401	403.88	1.06	-5955	414	407	403	396	392	405	394	238	120	500	280	1	1	47676480	193	405.00	1.49	12	0.05	1.00	272.00	712	20240531	-43.12	362	20241209	11.88	477	-15.09	20250331	362	11.88	20250310	712	-43.12	20240531	362	11.88	20241209	Y	035290	500	238 억	504756	N	N	0	N	N
73	20250418	090422	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	405	4	2	1.00	1661958	4134	6.02	401	405	401	521	281	401	402.02	1.06	-1336	414	407	403	396	392	405	394	238	120	500	280	1	1	47676480	193	405.00	1.49	12	0.01	1.00	272.00	712	20240531	-43.12	362	20241209	11.88	477	-15.09	20250331	362	11.88	20250310	712	-43.12	20240531	362	11.88	20241209	Y	035290	500	238 억	504756	N	N	0	N	N
74	20250417	160417	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	401	-3	5	-0.74	27613516	68624	56.06	404	410	399	525	283	404	402.39	1.06	-892	422	412	407	397	392	410	395	238	121	500	280	1	1	47676480	191	401.00	1.47	12	0.14	1.00	272.00	712	20240531	-43.68	362	20241209	10.77	477	-15.93	20250331	362	10.77	20250310	712	-43.68	20240531	362	10.77	20241209	Y	035290	500	238 억	505890	N	N	0	N	N
75	20250417	150420	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	403	-1	5	-0.25	27084771	67307	54.99	404	410	399	525	283	404	402.41	1.06	-350	422	412	407	397	392	410	395	238	121	500	280	1	1	47676480	192	403.00	1.48	12	0.14	1.00	272.00	712	20240531	-43.40	362	20241209	11.33	477	-15.51	20250331	362	11.33	20250310	712	-43.40	20240531	362	11.33	20241209	Y	035290	500	238 억	505890	N	N	0	N	N
76	20250417	140422	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	403	-1	5	-0.25	21164797	52567	42.95	404	410	399	525	283	404	402.63	1.06	-2137	422	412	407	397	392	410	395	238	121	500	280	1	1	47676480	192	403.00	1.48	12	0.11	1.00	272.00	712	20240531	-43.40	362	20241209	11.33	477	-15.51	20250331	362	11.33	20250310	712	-43.40	20240531	362	11.33	20241209	Y	035290	500	238 억	505890	N	N	0	N	N
77	20250417	130421	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	404	0	3	0.00	13941204	34684	28.34	404	410	399	525	283	404	401.95	1.06	-3226	422	412	407	397	392	410	395	238	121	500	280	1	1	47676480	193	404.00	1.49	12	0.07	1.00	272.00	712	20240531	-43.26	362	20241209	11.60	477	-15.30	20250331	362	11.60	20250310	712	-43.26	20240531	362	11.60	20241209	Y	035290	500	238 억	505890	N	N	0	N	N
78	20250417	120420	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	403	-1	5	-0.25	13090875	32573	26.61	404	410	399	525	283	404	401.89	1.06	-1616	422	412	407	397	392	410	395	238	121	500	280	1	1	47676480	192	403.00	1.48	12	0.07	1.00	272.00	712	20240531	-43.40	362	20241209	11.33	477	-15.51	20250331	362	11.33	20250310	712	-43.40	20240531	362	11.33	20241209	Y	035290	500	238 억	505890	N	N	0	N	N
79	20250417	110419	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	403	-1	5	-0.25	9252670	22973	18.77	404	410	400	525	283	404	402.76	1.06	-1609	422	412	407	397	392	410	395	238	121	500	280	1	1	47676480	192	403.00	1.48	12	0.05	1.00	272.00	712	20240531	-43.40	362	20241209	11.33	477	-15.51	20250331	362	11.33	20250310	712	-43.40	20240531	362	11.33	20241209	Y	035290	500	238 억	505890	N	N	0	N	N
80	20250417	100420	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	402	-2	5	-0.50	7239323	17949	14.66	404	410	401	525	283	404	403.33	1.06	1355	422	412	407	397	392	410	395	238	121	500	280	1	1	47676480	192	402.00	1.48	12	0.04	1.00	272.00	712	20240531	-43.54	362	20241209	11.05	477	-15.72	20250331	362	11.05	20250310	712	-43.54	20240531	362	11.05	20241209	Y	035290	500	238 억	505890	N	N	0	N	N
81	20250417	090421	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	406	2	2	0.50	715970	1766	1.44	404	409	404	525	283	404	405.42	1.06	500	422	412	407	397	392	410	395	238	121	500	280	1	1	47676480	194	406.00	1.49	12	0.00	1.00	272.00	712	20240531	-42.98	362	20241209	12.15	477	-14.88	20250331	362	12.15	20250310	712	-42.98	20240531	362	12.15	20241209	Y	035290	500	238 억	505890	N	N	0	N	N
82	20250416	160415	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	404	-9	5	-2.18	49593099	121423	105.31	417	417	402	536	290	413	408.43	1.07	-6082	431	421	414	404	397	427	410	238	123	500	280	1	1	47676480	193	404.00	1.49	12	0.25	1.00	272.00	712	20240531	-43.26	362	20241209	11.60	477	-15.30	20250331	362	11.60	20250310	712	-43.26	20240531	362	11.60	20241209	Y	035290	500	238 억	512516	N	N	2	N	N
83	20250416	150421	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	408	-5	5	-1.21	42800770	104666	90.78	417	417	402	536	290	413	408.93	1.07	-5374	431	421	414	404	397	427	410	238	123	500	280	1	1	47676480	195	408.00	1.50	12	0.22	1.00	272.00	712	20240531	-42.70	362	20241209	12.71	477	-14.47	20250331	362	12.71	20250310	712	-42.70	20240531	362	12.71	20241209	Y	035290	500	238 억	512516	N	N	2	N	N
84	20250416	140420	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	403	-10	5	-2.42	39862588	97398	84.47	417	417	402	536	290	413	409.28	1.07	-3972	431	421	414	404	397	427	410	238	123	500	280	1	1	47676480	192	403.00	1.48	12	0.20	1.00	272.00	712	20240531	-43.40	362	20241209	11.33	477	-15.51	20250331	362	11.33	20250310	712	-43.40	20240531	362	11.33	20241209	Y	035290	500	238 억	512516	N	N	2	N	N
85	20250416	130418	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	408	-5	5	-1.21	38607408	94290	81.78	417	417	402	536	290	413	409.45	1.07	-3749	431	421	414	404	397	427	410	238	123	500	280	1	1	47676480	195	408.00	1.50	12	0.20	1.00	272.00	712	20240531	-42.70	362	20241209	12.71	477	-14.47	20250331	362	12.71	20250310	712	-42.70	20240531	362	12.71	20241209	Y	035290	500	238 억	512516	N	N	2	N	N
86	20250416	120420	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	408	-5	5	-1.21	34991454	85398	74.07	417	417	402	536	290	413	409.75	1.07	-5055	431	421	414	404	397	427	410	238	123	500	280	1	1	47676480	195	408.00	1.50	12	0.18	1.00	272.00	712	20240531	-42.70	362	20241209	12.71	477	-14.47	20250331	362	12.71	20250310	712	-42.70	20240531	362	12.71	20241209	Y	035290	500	238 억	512516	N	N	2	N	N
87	20250416	110419	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	412	-1	5	-0.24	20282452	49280	42.74	417	417	407	536	290	413	411.58	1.07	-6949	431	421	414	404	397	427	410	238	123	500	280	1	1	47676480	196	412.00	1.51	12	0.10	1.00	272.00	712	20240531	-42.13	362	20241209	13.81	477	-13.63	20250331	362	13.81	20250310	712	-42.13	20240531	362	13.81	20241209	Y	035290	500	238 억	512516	N	N	2	N	N
88	20250416	100419	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	415	2	2	0.48	11689421	28249	24.50	417	417	411	536	290	413	413.80	1.07	-5780	431	421	414	404	397	427	410	238	123	500	280	1	1	47676480	198	415.00	1.53	12	0.06	1.00	272.00	712	20240531	-41.71	362	20241209	14.64	477	-13.00	20250331	362	14.64	20250310	712	-41.71	20240531	362	14.64	20241209	Y	035290	500	238 억	512516	N	N	2	N	N
89	20250416	090423	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	414	1	2	0.24	3609399	8669	7.52	417	417	414	536	290	413	416.36	1.07	-5239	431	421	414	404	397	427	410	238	123	500	280	1	1	47676480	197	414.00	1.52	12	0.02	1.00	272.00	712	20240531	-41.85	362	20241209	14.36	477	-13.21	20250331	362	14.36	20250310	712	-41.85	20240531	362	14.36	20241209	Y	035290	500	238 억	512516	N	N	2	N	N
90	20250415	160415	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	413	10	2	2.48	46846107	113104	59.30	407	424	407	523	283	403	414.19	1.08	-2228	449	425	414	390	379	420	385	238	120	500	280	1	1	47676480	197	413.00	1.52	12	0.24	1.00	272.00	712	20240531	-41.99	362	20241209	14.09	477	-13.42	20250331	362	14.09	20250310	712	-41.99	20240531	362	14.09	20241209	Y	035290	500	238 억	514931	N	N	2	N	N
91	20250415	150418	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	412	9	2	2.23	44557511	107549	56.39	407	424	407	523	283	403	414.30	1.08	-2075	449	425	414	390	379	420	385	238	120	500	280	1	1	47676480	196	412.00	1.51	12	0.23	1.00	272.00	712	20240531	-42.13	362	20241209	13.81	477	-13.63	20250331	362	13.81	20250310	712	-42.13	20240531	362	13.81	20241209	Y	035290	500	238 억	514931	N	N	0	N	N
92	20250415	140418	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	411	8	2	1.99	39935520	96211	50.44	407	424	407	523	283	403	415.09	1.08	-2070	449	425	414	390	379	420	385	238	120	500	280	1	1	47676480	196	411.00	1.51	12	0.20	1.00	272.00	712	20240531	-42.28	362	20241209	13.54	477	-13.84	20250331	362	13.54	20250310	712	-42.28	20240531	362	13.54	20241209	Y	035290	500	238 억	514931	N	N	0	N	N
93	20250415	130419	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	413	10	2	2.48	38085093	91707	48.08	407	424	407	523	283	403	415.30	1.08	-2303	449	425	414	390	379	420	385	238	120	500	280	1	1	47676480	197	413.00	1.52	12	0.19	1.00	272.00	712	20240531	-41.99	362	20241209	14.09	477	-13.42	20250331	362	14.09	20250310	712	-41.99	20240531	362	14.09	20241209	Y	035290	500	238 억	514931	N	N	0	N	N
94	20250415	120418	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	410	7	2	1.74	27592732	66298	34.76	407	424	407	523	283	403	416.20	1.08	849	449	425	414	390	379	420	385	238	120	500	280	1	1	47676480	195	410.00	1.51	12	0.14	1.00	272.00	712	20240531	-42.42	362	20241209	13.26	477	-14.05	20250331	362	13.26	20250310	712	-42.42	20240531	362	13.26	20241209	Y	035290	500	238 억	514931	N	N	0	N	N
95	20250415	110418	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	414	11	2	2.73	26212615	62949	33.00	407	424	407	523	283	403	416.42	1.08	-76	449	425	414	390	379	420	385	238	120	500	280	1	1	47676480	197	414.00	1.52	12	0.13	1.00	272.00	712	20240531	-41.85	362	20241209	14.36	477	-13.21	20250331	362	14.36	20250310	712	-41.85	20240531	362	14.36	20241209	Y	035290	500	238 억	514931	N	N	0	N	N
96	20250415	100418	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	417	14	2	3.47	12059023	28936	15.17	407	424	407	523	283	403	416.76	1.08	-779	449	425	414	390	379	420	385	238	120	500	280	1	1	47676480	199	417.00	1.53	12	0.06	1.00	272.00	712	20240531	-41.43	362	20241209	15.19	477	-12.58	20250331	362	15.19	20250310	712	-41.43	20240531	362	15.19	20241209	Y	035290	500	238 억	514931	N	N	0	N	N
97	20250415	090419	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	420	17	2	4.22	4476593	10674	5.60	407	424	407	523	283	403	419.45	1.08	-2675	449	425	414	390	379	420	385	238	120	500	280	1	1	47676480	200	420.00	1.54	12	0.02	1.00	272.00	712	20240531	-41.01	362	20241209	16.02	477	-11.95	20250331	362	16.02	20250310	712	-41.01	20240531	362	16.02	20241209	Y	035290	500	238 억	514931	N	N	0	N	N
98	20250414	160414	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	403	-5	5	-1.23	79221267	189985	35.80	408	438	403	530	286	408	417.05	1.13	-24086	441	424	410	393	379	417	386	238	122	500	280	1	1	47676480	192	403.00	1.48	12	0.40	1.00	272.00	725	20240402	-44.41	362	20241209	11.33	477	-15.51	20250331	362	11.33	20250310	712	-43.40	20240531	362	11.33	20241209	Y	035290	500	238 억	539375	N	N	0	N	N
99	20250414	150416	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	408	0	3	0.00	72877983	174328	32.85	408	438	408	530	286	408	418.05	1.13	-24529	441	424	410	393	379	417	386	238	122	500	280	1	1	47676480	195	408.00	1.50	12	0.37	1.00	272.00	725	20240402	-43.72	362	20241209	12.71	477	-14.47	20250331	362	12.71	20250310	712	-42.70	20240531	362	12.71	20241209	Y	035290	500	238 억	539375	N	N	0	N	N
100	20250414	140416	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	408	0	3	0.00	64980463	155024	29.21	408	438	408	530	286	408	419.16	1.13	-23795	441	424	410	393	379	417	386	238	122	500	280	1	1	47676480	195	408.00	1.50	12	0.33	1.00	272.00	725	20240402	-43.72	362	20241209	12.71	477	-14.47	20250331	362	12.71	20250310	712	-42.70	20240531	362	12.71	20241209	Y	035290	500	238 억	539375	N	N	0	N	N
101	20250414	130416	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	413	5	2	1.23	60636623	144470	27.22	408	438	408	530	286	408	419.72	1.13	-23560	441	424	410	393	379	417	386	238	122	500	280	1	1	47676480	197	413.00	1.52	12	0.30	1.00	272.00	725	20240402	-43.03	362	20241209	14.09	477	-13.42	20250331	362	14.09	20250310	712	-41.99	20240531	362	14.09	20241209	Y	035290	500	238 억	539375	N	N	0	N	N
102	20250414	120417	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	412	4	2	0.98	56300720	133981	25.25	408	438	408	530	286	408	420.21	1.13	-23213	441	424	410	393	379	417	386	238	122	500	280	1	1	47676480	196	412.00	1.51	12	0.28	1.00	272.00	725	20240402	-43.17	362	20241209	13.81	477	-13.63	20250331	362	13.81	20250310	712	-42.13	20240531	362	13.81	20241209	Y	035290	500	238 억	539375	N	N	0	N	N
103	20250414	110415	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	413	5	2	1.23	42727077	101030	19.04	408	438	408	530	286	408	422.91	1.13	-6101	441	424	410	393	379	417	386	238	122	500	280	1	1	47676480	197	413.00	1.52	12	0.21	1.00	272.00	725	20240402	-43.03	362	20241209	14.09	477	-13.42	20250331	362	14.09	20250310	712	-41.99	20240531	362	14.09	20241209	Y	035290	500	238 억	539375	N	N	0	N	N
104	20250414	100416	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	415	7	2	1.72	36171199	85162	16.05	408	438	408	530	286	408	424.73	1.13	-4477	441	424	410	393	379	417	386	238	122	500	280	1	1	47676480	198	415.00	1.53	12	0.18	1.00	272.00	725	20240402	-42.76	362	20241209	14.64	477	-13.00	20250331	362	14.64	20250310	712	-41.71	20240531	362	14.64	20241209	Y	035290	500	238 억	539375	N	N	0	N	N
105	20250414	090416	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	413	5	2	1.23	2737348	6692	1.26	408	420	408	530	286	408	409.05	1.13	-3	441	424	410	393	379	417	386	238	122	500	280	1	1	47676480	197	413.00	1.52	12	0.01	1.00	272.00	725	20240402	-43.03	362	20241209	14.09	477	-13.42	20250331	362	14.09	20250310	712	-41.99	20240531	362	14.09	20241209	Y	035290	500	238 억	539375	N	N	0	N	N
106	20250411	160412	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	408	-28	5	-6.42	217707426	530633	245.58	425	427	396	566	306	436	410.28	1.11	10390	463	449	430	416	397	456	423	238	130	500	300	1	1	47676480	195	408.00	1.50	12	1.11	1.00	272.00	768	20240401	-46.88	362	20241209	12.71	477	-14.47	20250331	362	12.71	20250310	712	-42.70	20240531	362	12.71	20241209	Y	035290	500	238 억	529324	N	N	0	N	N
107	20250411	150415	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	411	-25	5	-5.73	207469821	505637	234.02	425	427	396	566	306	436	410.31	1.11	12769	463	449	430	416	397	456	423	238	130	500	300	1	1	47676480	196	411.00	1.51	12	1.06	1.00	272.00	768	20240401	-46.48	362	20241209	13.54	477	-13.84	20250331	362	13.54	20250310	712	-42.28	20240531	362	13.54	20241209	Y	035290	500	238 억	529324	N	N	0	N	N
108	20250411	140415	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	404	-32	5	-7.34	133546090	326004	150.88	425	427	396	566	306	436	409.65	1.11	32146	463	449	430	416	397	456	423	238	130	500	300	1	1	47676480	193	404.00	1.49	12	0.68	1.00	272.00	768	20240401	-47.40	362	20241209	11.60	477	-15.30	20250331	362	11.60	20250310	712	-43.26	20240531	362	11.60	20241209	Y	035290	500	238 억	529324	N	N	0	N	N
109	20250411	130416	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	413	-23	5	-5.28	88961475	215282	99.64	425	427	405	566	306	436	413.23	1.11	28338	463	449	430	416	397	456	423	238	130	500	300	1	1	47676480	197	413.00	1.52	12	0.45	1.00	272.00	768	20240401	-46.22	362	20241209	14.09	477	-13.42	20250331	362	14.09	20250310	712	-41.99	20240531	362	14.09	20241209	Y	035290	500	238 억	529324	N	N	0	N	N
110	20250411	120416	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	411	-25	5	-5.73	81399445	196874	91.12	425	427	405	566	306	436	413.46	1.11	27988	463	449	430	416	397	456	423	238	130	500	300	1	1	47676480	196	411.00	1.51	12	0.41	1.00	272.00	768	20240401	-46.48	362	20241209	13.54	477	-13.84	20250331	362	13.54	20250310	712	-42.28	20240531	362	13.54	20241209	Y	035290	500	238 억	529324	N	N	0	N	N
111	20250411	110415	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	414	-22	5	-5.05	76586781	185182	85.71	425	427	405	566	306	436	413.58	1.11	27987	463	449	430	416	397	456	423	238	130	500	300	1	1	47676480	197	414.00	1.52	12	0.39	1.00	272.00	768	20240401	-46.09	362	20241209	14.36	477	-13.21	20250331	362	14.36	20250310	712	-41.85	20240531	362	14.36	20241209	Y	035290	500	238 억	529324	N	N	0	N	N
112	20250411	100416	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	412	-24	5	-5.50	68327459	165177	76.45	425	427	405	566	306	436	413.66	1.11	34488	463	449	430	416	397	456	423	238	130	500	300	1	1	47676480	196	412.00	1.51	12	0.35	1.00	272.00	768	20240401	-46.35	362	20241209	13.81	477	-13.63	20250331	362	13.81	20250310	712	-42.13	20240531	362	13.81	20241209	Y	035290	500	238 억	529324	N	N	0	N	N
113	20250411	090418	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	427	-9	5	-2.06	23414971	56303	26.06	425	427	412	566	306	436	415.87	1.11	14761	463	449	430	416	397	456	423	238	130	500	300	1	1	47676480	204	427.00	1.57	12	0.12	1.00	272.00	768	20240401	-44.40	362	20241209	17.96	477	-10.48	20250331	362	17.96	20250310	712	-40.03	20240531	362	17.96	20241209	Y	035290	500	238 억	529324	N	N	0	N	N
114	20250410	160413	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	436	21	2	5.06	93427721	216053	156.99	424	444	411	539	291	415	432.43	1.12	-4263	450	432	420	402	390	426	396	238	124	500	290	1	1	47676480	208	436.00	1.60	12	0.45	1.00	272.00	775	20240329	-43.74	362	20241209	20.44	477	-8.60	20250331	362	20.44	20250310	712	-38.76	20240531	362	20.44	20241209	Y	035290	500	238 억	533922	N	N	0	N	N
115	20250410	150415	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	434	19	2	4.58	90626789	209581	152.28	424	444	411	539	291	415	432.42	1.12	-4696	450	432	420	402	390	426	396	238	124	500	290	1	1	47676480	207	434.00	1.60	12	0.44	1.00	272.00	775	20240329	-44.00	362	20241209	19.89	477	-9.01	20250331	362	19.89	20250310	712	-39.04	20240531	362	19.89	20241209	Y	035290	500	238 억	533922	N	N	0	N	N
116	20250410	140414	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	438	23	2	5.54	81048178	187658	136.35	424	444	411	539	291	415	431.89	1.12	-4469	450	432	420	402	390	426	396	238	124	500	290	1	1	47676480	209	438.00	1.61	12	0.39	1.00	272.00	775	20240329	-43.48	362	20241209	20.99	477	-8.18	20250331	362	20.99	20250310	712	-38.48	20240531	362	20.99	20241209	Y	035290	500	238 억	533922	N	N	0	N	N
117	20250410	130414	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	435	20	2	4.82	75341789	174611	126.87	424	444	411	539	291	415	431.48	1.12	-4156	450	432	420	402	390	426	396	238	124	500	290	1	1	47676480	207	435.00	1.60	12	0.37	1.00	272.00	775	20240329	-43.87	362	20241209	20.17	477	-8.81	20250331	362	20.17	20250310	712	-38.90	20240531	362	20.17	20241209	Y	035290	500	238 억	533922	N	N	0	N	N
118	20250410	120414	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	437	22	2	5.30	66470862	154268	112.09	424	444	411	539	291	415	430.88	1.12	-4170	450	432	420	402	390	426	396	238	124	500	290	1	1	47676480	208	437.00	1.61	12	0.32	1.00	272.00	775	20240329	-43.61	362	20241209	20.72	477	-8.39	20250331	362	20.72	20250310	712	-38.62	20240531	362	20.72	20241209	Y	035290	500	238 억	533922	N	N	0	N	N
119	20250410	110414	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	426	11	2	2.65	28773250	67641	49.15	424	435	411	539	291	415	425.38	1.12	-1745	450	432	420	402	390	426	396	238	124	500	290	1	1	47676480	203	426.00	1.57	12	0.14	1.00	272.00	775	20240329	-45.03	362	20241209	17.68	477	-10.69	20250331	362	17.68	20250310	712	-40.17	20240531	362	17.68	20241209	Y	035290	500	238 억	533922	N	N	0	N	N
120	20250410	100414	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	427	12	2	2.89	13843241	32618	23.70	424	435	411	539	291	415	424.40	1.12	1917	450	432	420	402	390	426	396	238	124	500	290	1	1	47676480	204	427.00	1.57	12	0.07	1.00	272.00	775	20240329	-44.90	362	20241209	17.96	477	-10.48	20250331	362	17.96	20250310	712	-40.03	20240531	362	17.96	20241209	Y	035290	500	238 억	533922	N	N	0	N	N
121	20250410	090416	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	425	10	2	2.41	543197	1281	0.93	424	425	424	539	291	415	424.04	1.12	-54	450	432	420	402	390	426	396	238	124	500	290	1	1	47676480	203	425.00	1.56	12	0.00	1.00	272.00	775	20240329	-45.16	362	20241209	17.40	477	-10.90	20250331	362	17.40	20250310	712	-40.31	20240531	362	17.40	20241209	Y	035290	500	238 억	533922	N	N	0	N	N
122	20250409	160412	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	415	-23	5	-5.25	57683547	137529	68.28	438	438	408	569	307	438	419.43	1.13	-2673	461	449	432	420	403	455	426	238	131	500	300	1	1	47676480	198	415.00	1.53	12	0.29	1.00	272.00	790	20240328	-47.47	362	20241209	14.64	477	-13.00	20250331	362	14.64	20250310	712	-41.71	20240531	362	14.64	20241209	Y	035290	500	238 억	537022	N	N	0	N	N
123	20250409	150331	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	414	-24	5	-5.48	55293260	131756	65.42	438	438	408	569	307	438	419.66	1.13	-1129	461	449	432	420	403	455	426	238	131	500	300	1	1	47676480	197	414.00	1.52	12	0.28	1.00	272.00	790	20240328	-47.59	362	20241209	14.36	477	-13.21	20250331	362	14.36	20250310	712	-41.85	20240531	362	14.36	20241209	Y	035290	500	238 억	537022	N	N	0	N	N
124	20250409	140410	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	412	-26	5	-5.94	49896238	118710	58.94	438	438	408	569	307	438	420.32	1.13	131	461	449	432	420	403	455	426	238	131	500	300	1	1	47676480	196	412.00	1.51	12	0.25	1.00	272.00	790	20240328	-47.85	362	20241209	13.81	477	-13.63	20250331	362	13.81	20250310	712	-42.13	20240531	362	13.81	20241209	Y	035290	500	238 억	537022	N	N	0	N	N
125	20250409	130409	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	421	-17	5	-3.88	38909335	91971	45.66	438	438	415	569	307	438	423.06	1.13	3449	461	449	432	420	403	455	426	238	131	500	300	1	1	47676480	201	421.00	1.55	12	0.19	1.00	272.00	790	20240328	-46.71	362	20241209	16.30	477	-11.74	20250331	362	16.30	20250310	712	-40.87	20240531	362	16.30	20241209	Y	035290	500	238 억	537022	N	N	0	N	N
126	20250409	120410	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	420	-18	5	-4.11	32594121	76875	38.17	438	438	415	569	307	438	423.99	1.13	4817	461	449	432	420	403	455	426	238	131	500	300	1	1	47676480	200	420.00	1.54	12	0.16	1.00	272.00	790	20240328	-46.84	362	20241209	16.02	477	-11.95	20250331	362	16.02	20250310	712	-41.01	20240531	362	16.02	20241209	Y	035290	500	238 억	537022	N	N	0	N	N
127	20250409	110409	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	419	-19	5	-4.34	32158046	75838	37.65	438	438	415	569	307	438	424.04	1.13	4851	461	449	432	420	403	455	426	238	131	500	300	1	1	47676480	200	419.00	1.54	12	0.16	1.00	272.00	790	20240328	-46.96	362	20241209	15.75	477	-12.16	20250331	362	15.75	20250310	712	-41.15	20240531	362	15.75	20241209	Y	035290	500	238 억	537022	N	N	0	N	N
128	20250409	100411	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	425	-13	5	-2.97	30309112	71448	35.47	438	438	415	569	307	438	424.21	1.13	5746	461	449	432	420	403	455	426	238	131	500	300	1	1	47676480	203	425.00	1.56	12	0.15	1.00	272.00	790	20240328	-46.20	362	20241209	17.40	477	-10.90	20250331	362	17.40	20250310	712	-40.31	20240531	362	17.40	20241209	Y	035290	500	238 억	537022	N	N	0	N	N
129	20250409	090412	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	432	-6	5	-1.37	1241106	2869	1.42	438	438	432	569	307	438	432.59	1.13	-291	461	449	432	420	403	455	426	238	131	500	300	1	1	47676480	206	432.00	1.59	12	0.01	1.00	272.00	790	20240328	-45.32	362	20241209	19.34	477	-9.43	20250331	362	19.34	20250310	712	-39.33	20240531	362	19.34	20241209	Y	035290	500	238 억	537022	N	N	0	N	N
130	20250408	160407	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	438	11	2	2.58	86182279	200552	28.85	427	444	415	555	299	427	429.71	1.15	-11461	479	452	423	396	367	466	410	238	128	500	290	1	1	47676480	209	438.00	1.61	12	0.42	1.00	272.00	790	20240328	-44.56	362	20241209	20.99	477	-8.18	20250331	362	20.99	20250310	712	-38.48	20240531	362	20.99	20241209	Y	035290	500	238 억	548688	N	N	0	N	N
131	20250408	150410	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	431	4	2	0.94	78190642	182147	26.20	427	444	415	555	299	427	429.29	1.15	-11281	479	452	423	396	367	466	410	238	128	500	290	1	1	47676480	205	431.00	1.58	12	0.38	1.00	272.00	790	20240328	-45.44	362	20241209	19.06	477	-9.64	20250331	362	19.06	20250310	712	-39.47	20240531	362	19.06	20241209	Y	035290	500	238 억	548688	N	N	0	N	N
132	20250408	140408	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	430	3	2	0.70	74240883	172948	24.88	427	444	415	555	299	427	429.29	1.15	-11380	479	452	423	396	367	466	410	238	128	500	290	1	1	47676480	205	430.00	1.58	12	0.36	1.00	272.00	790	20240328	-45.57	362	20241209	18.78	477	-9.85	20250331	362	18.78	20250310	712	-39.61	20240531	362	18.78	20241209	Y	035290	500	238 억	548688	N	N	0	N	N
133	20250408	130408	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	429	2	2	0.47	69528122	161948	23.29	427	444	415	555	299	427	429.34	1.15	-11733	479	452	423	396	367	466	410	238	128	500	290	1	1	47676480	205	429.00	1.58	12	0.34	1.00	272.00	790	20240328	-45.70	362	20241209	18.51	477	-10.06	20250331	362	18.51	20250310	712	-39.75	20240531	362	18.51	20241209	Y	035290	500	238 억	548688	N	N	0	N	N
134	20250408	120409	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	434	7	2	1.64	59465557	138514	19.92	427	444	415	555	299	427	429.33	1.15	-13135	479	452	423	396	367	466	410	238	128	500	290	1	1	47676480	207	434.00	1.60	12	0.29	1.00	272.00	790	20240328	-45.06	362	20241209	19.89	477	-9.01	20250331	362	19.89	20250310	712	-39.04	20240531	362	19.89	20241209	Y	035290	500	238 억	548688	N	N	0	N	N
135	20250408	110408	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	434	7	2	1.64	52323020	122148	17.57	427	444	415	555	299	427	428.37	1.15	-8641	479	452	423	396	367	466	410	238	128	500	290	1	1	47676480	207	434.00	1.60	12	0.26	1.00	272.00	790	20240328	-45.06	362	20241209	19.89	477	-9.01	20250331	362	19.89	20250310	712	-39.04	20240531	362	19.89	20241209	Y	035290	500	238 억	548688	N	N	0	N	N
136	20250408	100409	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	429	2	2	0.47	25672614	60936	8.76	427	429	415	555	299	427	421.17	1.15	337	479	452	423	396	367	466	410	238	128	500	290	1	1	47676480	205	429.00	1.58	12	0.13	1.00	272.00	790	20240328	-45.70	362	20241209	18.51	477	-10.06	20250331	362	18.51	20250310	712	-39.75	20240531	362	18.51	20241209	Y	035290	500	238 억	548688	N	N	0	N	N
137	20250408	090410	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	416	-11	5	-2.58	5865812	13961	2.01	427	427	415	555	299	427	419.41	1.15	2521	479	452	423	396	367	466	410	238	128	500	290	1	1	47676480	198	416.00	1.53	12	0.03	1.00	272.00	790	20240328	-47.34	362	20241209	14.92	477	-12.79	20250331	362	14.92	20250310	712	-41.57	20240531	362	14.92	20241209	Y	035290	500	238 억	548688	N	N	0	N	N
138	20250407	160404	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	427	26	2	6.48	293138355	694704	533.88	401	450	394	521	281	401	421.96	1.08	36145	412	406	395	389	378	409	392	238	120	500	280	1	1	47676480	204	427.00	1.57	12	1.46	1.00	272.00	790	20240328	-45.95	362	20241209	17.96	477	-10.48	20250331	362	17.96	20250310	712	-40.03	20240531	362	17.96	20241209	Y	035290	500	238 억	512879	N	N	0	N	N
139	20250407	150408	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	417	16	2	3.99	280026455	663341	509.78	401	450	394	521	281	401	422.15	1.08	26813	412	406	395	389	378	409	392	238	120	500	280	1	1	47676480	199	417.00	1.53	12	1.39	1.00	272.00	790	20240328	-47.22	362	20241209	15.19	477	-12.58	20250331	362	15.19	20250310	712	-41.43	20240531	362	15.19	20241209	Y	035290	500	238 억	512879	N	N	0	N	N
140	20250407	140407	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	425	24	2	5.99	262423273	621548	477.66	401	450	394	521	281	401	422.21	1.08	21356	412	406	395	389	378	409	392	238	120	500	280	1	1	47676480	203	425.00	1.56	12	1.30	1.00	272.00	790	20240328	-46.20	362	20241209	17.40	477	-10.90	20250331	362	17.40	20250310	712	-40.31	20240531	362	17.40	20241209	Y	035290	500	238 억	512879	N	N	0	N	N
141	20250407	130405	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	428	27	2	6.73	239242831	566733	435.54	401	450	394	521	281	401	422.14	1.08	14306	412	406	395	389	378	409	392	238	120	500	280	1	1	47676480	204	428.00	1.57	12	1.19	1.00	272.00	790	20240328	-45.82	362	20241209	18.23	477	-10.27	20250331	362	18.23	20250310	712	-39.89	20240531	362	18.23	20241209	Y	035290	500	238 억	512879	N	N	0	N	N
142	20250407	120405	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	418	17	2	4.24	184325961	438496	336.99	401	450	394	521	281	401	420.36	1.08	16739	412	406	395	389	378	409	392	238	120	500	280	1	1	47676480	199	418.00	1.54	12	0.92	1.00	272.00	790	20240328	-47.09	362	20241209	15.47	477	-12.37	20250331	362	15.47	20250310	712	-41.29	20240531	362	15.47	20241209	Y	035290	500	238 억	512879	N	N	0	N	N
143	20250407	110406	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	420	19	2	4.74	147417740	350017	268.99	401	450	394	521	281	401	421.17	1.08	-4578	412	406	395	389	378	409	392	238	120	500	280	1	1	47676480	200	420.00	1.54	12	0.73	1.00	272.00	790	20240328	-46.84	362	20241209	16.02	477	-11.95	20250331	362	16.02	20250310	712	-41.01	20240531	362	16.02	20241209	Y	035290	500	238 억	512879	N	N	0	N	N
144	20250407	100406	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	396	-5	5	-1.25	11200926	28305	21.75	401	401	394	521	281	401	395.72	1.08	4153	412	406	395	389	378	409	392	238	120	500	280	1	1	47676480	189	396.00	1.46	12	0.06	1.00	272.00	790	20240328	-49.87	362	20241209	9.39	477	-16.98	20250331	362	9.39	20250310	712	-44.38	20240531	362	9.39	20241209	Y	035290	500	238 억	512879	N	N	0	N	N
145	20250407	090406	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	399	-2	5	-0.50	2209672	5572	4.28	401	401	394	521	281	401	396.57	1.08	95	412	406	395	389	378	409	392	238	120	500	280	1	1	47676480	190	399.00	1.47	12	0.01	1.00	272.00	790	20240328	-49.49	362	20241209	10.22	477	-16.35	20250331	362	10.22	20250310	712	-43.96	20240531	362	10.22	20241209	Y	035290	500	238 억	512879	N	N	0	N	N
146	20250404	160405	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	401	10	2	2.56	51081837	130123	70.48	391	401	384	508	274	391	392.56	1.10	-9698	405	397	392	384	379	402	389	238	117	500	270	1	1	47676480	191	401.00	1.47	12	0.27	1.00	272.00	822	20240325	-51.22	362	20241209	10.77	477	-15.93	20250331	362	10.77	20250310	712	-43.68	20240531	362	10.77	20241209	Y	035290	500	238 억	522649	N	N	0	N	N
147	20250404	150408	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	395	4	2	1.02	45468262	116036	62.85	391	398	384	508	274	391	391.85	1.10	-10098	405	397	392	384	379	402	389	238	117	500	270	1	1	47676480	188	395.00	1.45	12	0.24	1.00	272.00	822	20240325	-51.95	362	20241209	9.12	477	-17.19	20250331	362	9.12	20250310	712	-44.52	20240531	362	9.12	20241209	Y	035290	500	238 억	522649	N	N	0	N	N
148	20250404	140409	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	393	2	2	0.51	42198032	107748	58.36	391	398	384	508	274	391	391.64	1.10	-8204	405	397	392	384	379	402	389	238	117	500	270	1	1	47676480	187	393.00	1.44	12	0.23	1.00	272.00	822	20240325	-52.19	362	20241209	8.56	477	-17.61	20250331	362	8.56	20250310	712	-44.80	20240531	362	8.56	20241209	Y	035290	500	238 억	522649	N	N	0	N	N
149	20250404	130409	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	391	0	3	0.00	41721740	106534	57.71	391	398	384	508	274	391	391.63	1.10	-7832	405	397	392	384	379	402	389	238	117	500	270	1	1	47676480	186	391.00	1.44	12	0.22	1.00	272.00	822	20240325	-52.43	362	20241209	8.01	477	-18.03	20250331	362	8.01	20250310	712	-45.08	20240531	362	8.01	20241209	Y	035290	500	238 억	522649	N	N	0	N	N
150	20250404	120406	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	393	2	2	0.51	36303447	92709	50.22	391	398	384	508	274	391	391.58	1.10	-8260	405	397	392	384	379	402	389	238	117	500	270	1	1	47676480	187	393.00	1.44	12	0.19	1.00	272.00	822	20240325	-52.19	362	20241209	8.56	477	-17.61	20250331	362	8.56	20250310	712	-44.80	20240531	362	8.56	20241209	Y	035290	500	238 억	522649	N	N	0	N	N
151	20250404	110407	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	398	7	2	1.79	27999235	71568	38.77	391	398	384	508	274	391	391.23	1.10	-7276	405	397	392	384	379	402	389	238	117	500	270	1	1	47676480	190	398.00	1.46	12	0.15	1.00	272.00	822	20240325	-51.58	362	20241209	9.94	477	-16.56	20250331	362	9.94	20250310	712	-44.10	20240531	362	9.94	20241209	Y	035290	500	238 억	522649	N	N	0	N	N
152	20250404	100407	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	392	1	2	0.26	14262798	36767	19.92	391	395	384	508	274	391	387.92	1.10	-1706	405	397	392	384	379	402	389	238	117	500	270	1	1	47676480	187	392.00	1.44	12	0.08	1.00	272.00	822	20240325	-52.31	362	20241209	8.29	477	-17.82	20250331	362	8.29	20250310	712	-44.94	20240531	362	8.29	20241209	Y	035290	500	238 억	522649	N	N	0	N	N
153	20250404	090408	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	395	4	2	1.02	2740114	6990	3.79	391	395	388	508	274	391	392.00	1.10	-1347	405	397	392	384	379	402	389	238	117	500	270	1	1	47676480	188	395.00	1.45	12	0.01	1.00	272.00	822	20240325	-51.95	362	20241209	9.12	477	-17.19	20250331	362	9.12	20250310	712	-44.52	20240531	362	9.12	20241209	Y	035290	500	238 억	522649	N	N	0	N	N
154	20250403	160401	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	391	1	2	0.26	72334135	184614	31.46	390	400	387	507	273	390	391.81	1.03	33396	421	405	396	380	371	413	388	238	117	500	270	1	1	47676480	186	391.00	1.44	12	0.39	1.00	272.00	876	20240322	-55.37	362	20241209	8.01	477	-18.03	20250331	362	8.01	20250310	712	-45.08	20240531	362	8.01	20241209	Y	035290	500	238 억	489421	N	N	0	N	N
155	20250403	150404	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	391	1	2	0.26	70125840	178967	30.50	390	400	387	507	273	390	391.84	1.03	33542	421	405	396	380	371	413	388	238	117	500	270	1	1	47676480	186	391.00	1.44	12	0.38	1.00	272.00	876	20240322	-55.37	362	20241209	8.01	477	-18.03	20250331	362	8.01	20250310	712	-45.08	20240531	362	8.01	20241209	Y	035290	500	238 억	489421	N	N	0	N	N
156	20250403	140404	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	391	1	2	0.26	68916034	175868	29.97	390	400	387	507	273	390	391.86	1.03	33578	421	405	396	380	371	413	388	238	117	500	270	1	1	47676480	186	391.00	1.44	12	0.37	1.00	272.00	876	20240322	-55.37	362	20241209	8.01	477	-18.03	20250331	362	8.01	20250310	712	-45.08	20240531	362	8.01	20241209	Y	035290	500	238 억	489421	N	N	0	N	N
157	20250403	130404	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	392	2	2	0.51	62655777	159935	27.26	390	400	387	507	273	390	391.76	1.03	34413	421	405	396	380	371	413	388	238	117	500	270	1	1	47676480	187	392.00	1.44	12	0.34	1.00	272.00	876	20240322	-55.25	362	20241209	8.29	477	-17.82	20250331	362	8.29	20250310	712	-44.94	20240531	362	8.29	20241209	Y	035290	500	238 억	489421	N	N	0	N	N
158	20250403	120404	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	391	1	2	0.26	53668436	136891	23.33	390	400	387	507	273	390	392.05	1.03	25887	421	405	396	380	371	413	388	238	117	500	270	1	1	47676480	186	391.00	1.44	12	0.29	1.00	272.00	876	20240322	-55.37	362	20241209	8.01	477	-18.03	20250331	362	8.01	20250310	712	-45.08	20240531	362	8.01	20241209	Y	035290	500	238 억	489421	N	N	0	N	N
159	20250403	110404	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	397	7	2	1.79	35085245	89400	15.24	390	400	387	507	273	390	392.45	1.03	19981	421	405	396	380	371	413	388	238	117	500	270	1	1	47676480	189	397.00	1.46	12	0.19	1.00	272.00	876	20240322	-54.68	362	20241209	9.67	477	-16.77	20250331	362	9.67	20250310	712	-44.24	20240531	362	9.67	20241209	Y	035290	500	238 억	489421	N	N	0	N	N
160	20250403	100404	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	394	4	2	1.03	28494872	72701	12.39	390	400	387	507	273	390	391.95	1.03	16893	421	405	396	380	371	413	388	238	117	500	270	1	1	47676480	188	394.00	1.45	12	0.15	1.00	272.00	876	20240322	-55.02	362	20241209	8.84	477	-17.40	20250331	362	8.84	20250310	712	-44.66	20240531	362	8.84	20241209	Y	035290	500	238 억	489421	N	N	0	N	N
161	20250403	090406	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	390	0	3	0.00	5307675	13685	2.33	390	390	387	507	273	390	387.85	1.03	5610	421	405	396	380	371	413	388	238	117	500	270	1	1	47676480	186	390.00	1.43	12	0.03	1.00	272.00	876	20240322	-55.48	362	20241209	7.73	477	-18.24	20250331	362	7.73	20250310	712	-45.22	20240531	362	7.73	20241209	Y	035290	500	238 억	489421	N	N	0	N	N
162	20250402	160357	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	390	-2	5	-0.51	233710103	586766	93.43	389	412	387	509	275	392	398.33	1.06	-15414	419	405	395	381	371	400	376	238	117	500	270	1	1	47676480	186	390.00	1.43	12	1.23	1.00	272.00	915	20240321	-57.38	362	20241209	7.73	477	-18.24	20250331	362	7.73	20250310	725	-46.21	20240402	362	7.73	20241209	Y	035290	500	238 억	505191	N	N	0	N	N
163	20250402	150357	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	395	3	2	0.77	221122497	554741	88.34	389	412	387	509	275	392	398.60	1.06	-8010	419	405	395	381	371	400	376	238	117	500	270	1	1	47676480	188	395.00	1.45	12	1.16	1.00	272.00	915	20240321	-56.83	362	20241209	9.12	477	-17.19	20250331	362	9.12	20250310	725	-45.52	20240402	362	9.12	20241209	Y	035290	500	238 억	505191	N	N	0	N	N
164	20250402	140358	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	397	5	2	1.28	183115376	458104	72.95	389	412	387	509	275	392	399.72	1.06	-24979	419	405	395	381	371	400	376	238	117	500	270	1	1	47676480	189	397.00	1.46	12	0.96	1.00	272.00	915	20240321	-56.61	362	20241209	9.67	477	-16.77	20250331	362	9.67	20250310	725	-45.24	20240402	362	9.67	20241209	Y	035290	500	238 억	505191	N	N	0	N	N
165	20250402	130359	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	397	5	2	1.28	169695768	424486	67.59	389	412	387	509	275	392	399.77	1.06	-26375	419	405	395	381	371	400	376	238	117	500	270	1	1	47676480	189	397.00	1.46	12	0.89	1.00	272.00	915	20240321	-56.61	362	20241209	9.67	477	-16.77	20250331	362	9.67	20250310	725	-45.24	20240402	362	9.67	20241209	Y	035290	500	238 억	505191	N	N	0	N	N
166	20250402	120358	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	397	5	2	1.28	152031636	380253	60.55	389	412	387	509	275	392	399.82	1.06	-25729	419	405	395	381	371	400	376	238	117	500	270	1	1	47676480	189	397.00	1.46	12	0.80	1.00	272.00	915	20240321	-56.61	362	20241209	9.67	477	-16.77	20250331	362	9.67	20250310	725	-45.24	20240402	362	9.67	20241209	Y	035290	500	238 억	505191	N	N	0	N	N
167	20250402	110357	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	393	1	2	0.26	143594979	358891	57.15	389	412	387	509	275	392	400.11	1.06	-25303	419	405	395	381	371	400	376	238	117	500	270	1	1	47676480	187	393.00	1.44	12	0.75	1.00	272.00	915	20240321	-57.05	362	20241209	8.56	477	-17.61	20250331	362	8.56	20250310	725	-45.79	20240402	362	8.56	20241209	Y	035290	500	238 억	505191	N	N	0	N	N
168	20250402	100357	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	401	9	2	2.30	102377210	254435	40.52	389	412	387	509	275	392	402.37	1.06	-25532	419	405	395	381	371	400	376	238	117	500	270	1	1	47676480	191	401.00	1.47	12	0.53	1.00	272.00	915	20240321	-56.17	362	20241209	10.77	477	-15.93	20250331	362	10.77	20250310	725	-44.69	20240402	362	10.77	20241209	Y	035290	500	238 억	505191	N	N	0	N	N
169	20250402	090359	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	393	1	2	0.26	10319829	26501	4.22	389	395	389	509	275	392	389.41	1.06	-2151	419	405	395	381	371	400	376	238	117	500	270	1	1	47676480	187	393.00	1.44	12	0.06	1.00	272.00	915	20240321	-57.05	362	20241209	8.56	477	-17.61	20250331	362	8.56	20250310	725	-45.79	20240402	362	8.56	20241209	Y	035290	500	238 억	505191	N	N	0	N	N
170	20250401	160359	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	392	-12	5	-2.97	243728686	615969	8.63	403	409	385	525	283	404	395.68	0.94	37877	518	460	419	361	320	490	391	238	121	500	280	1	1	47676480	187	392.00	1.44	12	1.29	1.00	272.00	915	20240321	-57.16	362	20241209	8.29	477	-17.82	20250331	362	8.29	20250310	768	-48.96	20240401	362	8.29	20241209	Y	035290	500	238 억	447460	N	N	0	N	N
171	20250401	150400	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	393	-11	5	-2.72	237598514	600340	8.42	403	409	385	525	283	404	395.77	0.94	34386	518	460	419	361	320	490	391	238	121	500	280	1	1	47676480	187	393.00	1.44	12	1.26	1.00	272.00	915	20240321	-57.05	362	20241209	8.56	477	-17.61	20250331	362	8.56	20250310	768	-48.83	20240401	362	8.56	20241209	Y	035290	500	238 억	447460	N	N	0	N	N
172	20250401	140359	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	390	-14	5	-3.47	232514686	587327	8.23	403	409	385	525	283	404	395.89	0.94	34435	518	460	419	361	320	490	391	238	121	500	280	1	1	47676480	186	390.00	1.43	12	1.23	1.00	272.00	915	20240321	-57.38	362	20241209	7.73	477	-18.24	20250331	362	7.73	20250310	768	-49.22	20240401	362	7.73	20241209	Y	035290	500	238 억	447460	N	N	0	N	N
173	20250401	130400	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	391	-13	5	-3.22	225603004	569650	7.99	403	409	385	525	283	404	396.04	0.94	36959	518	460	419	361	320	490	391	238	121	500	280	1	1	47676480	186	391.00	1.44	12	1.19	1.00	272.00	915	20240321	-57.27	362	20241209	8.01	477	-18.03	20250331	362	8.01	20250310	768	-49.09	20240401	362	8.01	20241209	Y	035290	500	238 억	447460	N	N	0	N	N
174	20250401	120400	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	394	-10	5	-2.48	204941894	516854	7.25	403	409	385	525	283	404	396.52	0.94	38247	518	460	419	361	320	490	391	238	121	500	280	1	1	47676480	188	394.00	1.45	12	1.08	1.00	272.00	915	20240321	-56.94	362	20241209	8.84	477	-17.40	20250331	362	8.84	20250310	768	-48.70	20240401	362	8.84	20241209	Y	035290	500	238 억	447460	N	N	0	N	N
175	20250401	110358	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	396	-8	5	-1.98	132158041	331674	4.65	403	409	385	525	283	404	398.46	0.94	14634	518	460	419	361	320	490	391	238	121	500	280	1	1	47676480	189	396.00	1.46	12	0.70	1.00	272.00	915	20240321	-56.72	362	20241209	9.39	477	-16.98	20250331	362	9.39	20250310	768	-48.44	20240401	362	9.39	20241209	Y	035290	500	238 억	447460	N	N	0	N	N
176	20250401	100354	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	400	-4	5	-0.99	89976646	226257	3.17	403	409	385	525	283	404	397.67	0.94	687	518	460	419	361	320	490	391	238	121	500	280	1	1	47676480	191	400.00	1.47	12	0.47	1.00	272.00	915	20240321	-56.28	362	20241209	10.50	477	-16.14	20250331	362	10.50	20250310	768	-47.92	20240401	362	10.50	20241209	Y	035290	500	238 억	447460	N	N	0	N	N
177	20250401	090356	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	390	-14	5	-3.47	36631482	92711	1.30	403	404	385	525	283	404	395.11	0.94	-3918	518	460	419	361	320	490	391	238	121	500	280	1	1	47676480	186	390.00	1.43	12	0.19	1.00	272.00	915	20240321	-57.38	362	20241209	7.73	477	-18.24	20250331	362	7.73	20250310	768	-49.22	20240401	362	7.73	20241209	Y	035290	500	238 억	447460	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History