KissMeData/068050/price/prices-20250401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250430	160620	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2260	5	2	0.22	681341226	299594	108.51	2260	2310	2225	2930	1580	2255	2274.22	2.84	5529	2345	2300	2240	2195	2135	2322	2217	138	675	500	1390	5	1	27694076	626	-20.18	0.79	12	1.08	-112.00	2874.00	4210	20250314	-46.32	1810	20240805	24.86	4210	-46.32	20250314	2000	13.00	20250102	4210	-46.32	20250314	1810	24.86	20240805	5.12	Y	068050	500	138 억	787551	N	N	11890	N	N
3	20250430	150625	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2260	5	2	0.22	635652915	279362	101.18	2260	2310	2225	2930	1580	2255	2275.37	2.84	-7827	2345	2300	2240	2195	2135	2322	2217	138	675	500	1390	5	1	27694076	626	-20.18	0.79	12	1.01	-112.00	2874.00	4210	20250314	-46.32	1810	20240805	24.86	4210	-46.32	20250314	2000	13.00	20250102	4210	-46.32	20250314	1810	24.86	20240805	5.12	Y	068050	500	138 억	787551	N	N	8515	N	N
4	20250430	140625	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2290	35	2	1.55	513795482	225744	81.76	2260	2310	2225	2930	1580	2255	2276.01	2.84	-14116	2345	2300	2240	2195	2135	2322	2217	138	675	500	1390	5	1	27694076	634	-20.45	0.80	12	0.82	-112.00	2874.00	4210	20250314	-45.61	1810	20240805	26.52	4210	-45.61	20250314	2000	14.50	20250102	4210	-45.61	20250314	1810	26.52	20240805	5.12	Y	068050	500	138 억	787551	N	N	8515	N	N
5	20250430	130625	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2285	30	2	1.33	458859922	201713	73.06	2260	2310	2225	2930	1580	2255	2274.82	2.84	-12885	2345	2300	2240	2195	2135	2322	2217	138	675	500	1390	5	1	27694076	633	-20.40	0.80	12	0.73	-112.00	2874.00	4210	20250314	-45.72	1810	20240805	26.24	4210	-45.72	20250314	2000	14.25	20250102	4210	-45.72	20250314	1810	26.24	20240805	5.12	Y	068050	500	138 억	787551	N	N	8515	N	N
6	20250430	120627	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2300	45	2	2.00	438591752	192860	69.85	2260	2310	2225	2930	1580	2255	2274.15	2.84	-14145	2345	2300	2240	2195	2135	2322	2217	138	675	500	1390	5	1	27694076	637	-20.54	0.80	12	0.70	-112.00	2874.00	4210	20250314	-45.37	1810	20240805	27.07	4210	-45.37	20250314	2000	15.00	20250102	4210	-45.37	20250314	1810	27.07	20240805	5.12	Y	068050	500	138 억	787551	N	N	8515	N	N
7	20250430	110625	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2285	30	2	1.33	346043197	152525	55.24	2260	2305	2225	2930	1580	2255	2268.76	2.84	-1470	2345	2300	2240	2195	2135	2322	2217	138	675	500	1390	5	1	27694076	633	-20.40	0.80	12	0.55	-112.00	2874.00	4210	20250314	-45.72	1810	20240805	26.24	4210	-45.72	20250314	2000	14.25	20250102	4210	-45.72	20250314	1810	26.24	20240805	5.12	Y	068050	500	138 억	787551	N	N	8515	N	N
8	20250430	100628	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2280	25	2	1.11	163341822	72598	26.29	2260	2295	2225	2930	1580	2255	2249.95	2.84	10721	2345	2300	2240	2195	2135	2322	2217	138	675	500	1390	5	1	27694076	631	-20.36	0.79	12	0.26	-112.00	2874.00	4210	20250314	-45.84	1810	20240805	25.97	4210	-45.84	20250314	2000	14.00	20250102	4210	-45.84	20250314	1810	25.97	20240805	5.12	Y	068050	500	138 억	787551	N	N	8515	N	N
9	20250430	090628	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2245	-10	5	-0.44	29960705	13301	4.82	2260	2295	2225	2930	1580	2255	2252.52	2.84	-5826	2345	2300	2240	2195	2135	2322	2217	138	675	500	1390	5	1	27694076	622	-20.04	0.78	12	0.05	-112.00	2874.00	4210	20250314	-46.67	1810	20240805	24.03	4210	-46.67	20250314	2000	12.25	20250102	4210	-46.67	20250314	1810	24.03	20240805	5.12	Y	068050	500	138 억	787551	N	N	8515	N	N
10	20250429	160619	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2255	60	2	2.73	617739388	275156	74.77	2180	2285	2180	2850	1540	2195	2245.05	2.65	50454	2325	2260	2225	2160	2125	2242	2142	138	655	500	1360	5	1	27694076	625	-20.13	0.78	12	0.99	-112.00	2874.00	4210	20250314	-46.44	1810	20240805	24.59	4210	-46.44	20250314	2000	12.75	20250102	4210	-46.44	20250314	1810	24.59	20240805	5.05	Y	068050	500	138 억	735199	N	N	8515	N	N
11	20250429	150623	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2255	60	2	2.73	563536018	251077	68.23	2180	2285	2180	2850	1540	2195	2244.47	2.65	35850	2325	2260	2225	2160	2125	2242	2142	138	655	500	1360	5	1	27694076	625	-20.13	0.78	12	0.91	-112.00	2874.00	4210	20250314	-46.44	1810	20240805	24.59	4210	-46.44	20250314	2000	12.75	20250102	4210	-46.44	20250314	1810	24.59	20240805	5.05	Y	068050	500	138 억	735199	N	N	26323	N	N
12	20250429	140623	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2260	65	2	2.96	430194008	191913	52.15	2180	2270	2180	2850	1540	2195	2241.61	2.65	31480	2325	2260	2225	2160	2125	2242	2142	138	655	500	1360	5	1	27694076	626	-20.18	0.79	12	0.69	-112.00	2874.00	4210	20250314	-46.32	1810	20240805	24.86	4210	-46.32	20250314	2000	13.00	20250102	4210	-46.32	20250314	1810	24.86	20240805	5.05	Y	068050	500	138 억	735199	N	N	26323	N	N
13	20250429	130624	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2245	50	2	2.28	358629022	160250	43.55	2180	2270	2180	2850	1540	2195	2237.93	2.65	29032	2325	2260	2225	2160	2125	2242	2142	138	655	500	1360	5	1	27694076	622	-20.04	0.78	12	0.58	-112.00	2874.00	4210	20250314	-46.67	1810	20240805	24.03	4210	-46.67	20250314	2000	12.25	20250102	4210	-46.67	20250314	1810	24.03	20240805	5.05	Y	068050	500	138 억	735199	N	N	26323	N	N
14	20250429	120625	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2255	60	2	2.73	331914607	148395	40.33	2180	2270	2180	2850	1540	2195	2236.70	2.65	26427	2325	2260	2225	2160	2125	2242	2142	138	655	500	1360	5	1	27694076	625	-20.13	0.78	12	0.54	-112.00	2874.00	4210	20250314	-46.44	1810	20240805	24.59	4210	-46.44	20250314	2000	12.75	20250102	4210	-46.44	20250314	1810	24.59	20240805	5.05	Y	068050	500	138 억	735199	N	N	26323	N	N
15	20250429	110624	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2250	55	2	2.51	304911410	136422	37.07	2180	2270	2180	2850	1540	2195	2235.06	2.65	27853	2325	2260	2225	2160	2125	2242	2142	138	655	500	1360	5	1	27694076	623	-20.09	0.78	12	0.49	-112.00	2874.00	4210	20250314	-46.56	1810	20240805	24.31	4210	-46.56	20250314	2000	12.50	20250102	4210	-46.56	20250314	1810	24.31	20240805	5.05	Y	068050	500	138 억	735199	N	N	26323	N	N
16	20250429	100626	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2240	45	2	2.05	207295545	93097	25.30	2180	2245	2180	2850	1540	2195	2226.66	2.65	10815	2325	2260	2225	2160	2125	2242	2142	138	655	500	1360	5	1	27694076	620	-20.00	0.78	12	0.34	-112.00	2874.00	4210	20250314	-46.79	1810	20240805	23.76	4210	-46.79	20250314	2000	12.00	20250102	4210	-46.79	20250314	1810	23.76	20240805	5.05	Y	068050	500	138 억	735199	N	N	26323	N	N
17	20250429	090626	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2230	35	2	1.59	45713640	20581	5.59	2180	2240	2180	2850	1540	2195	2221.16	2.65	2515	2325	2260	2225	2160	2125	2242	2142	138	655	500	1360	5	1	27694076	618	-19.91	0.78	12	0.07	-112.00	2874.00	4210	20250314	-47.03	1810	20240805	23.20	4210	-47.03	20250314	2000	11.50	20250102	4210	-47.03	20250314	1810	23.20	20240805	5.05	Y	068050	500	138 억	735199	N	N	26323	N	N
18	20250428	160619	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2195	-90	5	-3.94	808824508	363502	198.78	2270	2290	2190	2970	1600	2285	2225.13	2.68	-4219	2345	2315	2290	2260	2235	2330	2275	138	685	500	1410	5	1	27694076	608	-19.60	0.76	12	1.31	-112.00	2874.00	4210	20250314	-47.86	1810	20240805	21.27	4210	-47.86	20250314	2000	9.75	20250102	4210	-47.86	20250314	1810	21.27	20240805	5.11	Y	068050	500	138 억	741037	N	N	26323	N	N
19	20250428	150622	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2215	-70	5	-3.06	733344748	329234	180.04	2270	2290	2190	2970	1600	2285	2227.43	2.68	-19794	2345	2315	2290	2260	2235	2330	2275	138	685	500	1410	5	1	27694076	613	-19.78	0.77	12	1.19	-112.00	2874.00	4210	20250314	-47.39	1810	20240805	22.38	4210	-47.39	20250314	2000	10.75	20250102	4210	-47.39	20250314	1810	22.38	20240805	5.11	Y	068050	500	138 억	741037	N	N	2825	N	N
20	20250428	140622	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2210	-75	5	-3.28	632167213	283207	154.87	2270	2290	2200	2970	1600	2285	2232.17	2.68	-23131	2345	2315	2290	2260	2235	2330	2275	138	685	500	1410	5	1	27694076	612	-19.73	0.77	12	1.02	-112.00	2874.00	4210	20250314	-47.51	1810	20240805	22.10	4210	-47.51	20250314	2000	10.50	20250102	4210	-47.51	20250314	1810	22.10	20240805	5.11	Y	068050	500	138 억	741037	N	N	2825	N	N
21	20250428	130622	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2230	-55	5	-2.41	440956863	196753	107.59	2270	2290	2225	2970	1600	2285	2241.17	2.68	2830	2345	2315	2290	2260	2235	2330	2275	138	685	500	1410	5	1	27694076	618	-19.91	0.78	12	0.71	-112.00	2874.00	4210	20250314	-47.03	1810	20240805	23.20	4210	-47.03	20250314	2000	11.50	20250102	4210	-47.03	20250314	1810	23.20	20240805	5.11	Y	068050	500	138 억	741037	N	N	2825	N	N
22	20250428	120620	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2240	-45	5	-1.97	376027453	167640	91.67	2270	2290	2225	2970	1600	2285	2243.07	2.68	18264	2345	2315	2290	2260	2235	2330	2275	138	685	500	1410	5	1	27694076	620	-20.00	0.78	12	0.61	-112.00	2874.00	4210	20250314	-46.79	1810	20240805	23.76	4210	-46.79	20250314	2000	12.00	20250102	4210	-46.79	20250314	1810	23.76	20240805	5.11	Y	068050	500	138 억	741037	N	N	2825	N	N
23	20250428	110621	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2240	-45	5	-1.97	339428588	151262	82.72	2270	2290	2225	2970	1600	2285	2243.98	2.68	17748	2345	2315	2290	2260	2235	2330	2275	138	685	500	1410	5	1	27694076	620	-20.00	0.78	12	0.55	-112.00	2874.00	4210	20250314	-46.79	1810	20240805	23.76	4210	-46.79	20250314	2000	12.00	20250102	4210	-46.79	20250314	1810	23.76	20240805	5.11	Y	068050	500	138 억	741037	N	N	2825	N	N
24	20250428	100619	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2240	-45	5	-1.97	227943481	101558	55.54	2270	2290	2225	2970	1600	2285	2244.47	2.68	10462	2345	2315	2290	2260	2235	2330	2275	138	685	500	1410	5	1	27694076	620	-20.00	0.78	12	0.37	-112.00	2874.00	4210	20250314	-46.79	1810	20240805	23.76	4210	-46.79	20250314	2000	12.00	20250102	4210	-46.79	20250314	1810	23.76	20240805	5.11	Y	068050	500	138 억	741037	N	N	2825	N	N
25	20250428	090622	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2255	-30	5	-1.31	71743275	31759	17.37	2270	2290	2235	2970	1600	2285	2258.99	2.68	-430	2345	2315	2290	2260	2235	2330	2275	138	685	500	1410	5	1	27694076	625	-20.13	0.78	12	0.11	-112.00	2874.00	4210	20250314	-46.44	1810	20240805	24.59	4210	-46.44	20250314	2000	12.75	20250102	4210	-46.44	20250314	1810	24.59	20240805	5.11	Y	068050	500	138 억	741037	N	N	2825	N	N
26	20250425	160617	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2285	15	2	0.66	415724149	181801	93.09	2280	2320	2265	2950	1590	2270	2286.70	2.56	32156	2350	2310	2290	2250	2230	2300	2240	138	680	500	1400	5	1	27694076	633	-20.40	0.80	12	0.66	-112.00	2874.00	4210	20250314	-45.72	1810	20240805	26.24	4210	-45.72	20250314	2000	14.25	20250102	4210	-45.72	20250314	1810	26.24	20240805	5.15	Y	068050	500	138 억	709198	N	N	2825	N	N
27	20250425	150622	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2295	25	2	1.10	371250504	162365	83.14	2280	2320	2265	2950	1590	2270	2286.52	2.56	29669	2350	2310	2290	2250	2230	2300	2240	138	680	500	1400	5	1	27694076	636	-20.49	0.80	12	0.59	-112.00	2874.00	4210	20250314	-45.49	1810	20240805	26.80	4210	-45.49	20250314	2000	14.75	20250102	4210	-45.49	20250314	1810	26.80	20240805	5.15	Y	068050	500	138 억	709198	N	N	5739	N	N
28	20250425	140622	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2300	30	2	1.32	342003279	149622	76.61	2280	2320	2265	2950	1590	2270	2285.78	2.56	27716	2350	2310	2290	2250	2230	2300	2240	138	680	500	1400	5	1	27694076	637	-20.54	0.80	12	0.54	-112.00	2874.00	4210	20250314	-45.37	1810	20240805	27.07	4210	-45.37	20250314	2000	15.00	20250102	4210	-45.37	20250314	1810	27.07	20240805	5.15	Y	068050	500	138 억	709198	N	N	5739	N	N
29	20250425	130624	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2300	30	2	1.32	312863041	136943	70.12	2280	2320	2265	2950	1590	2270	2284.62	2.56	26898	2350	2310	2290	2250	2230	2300	2240	138	680	500	1400	5	1	27694076	637	-20.54	0.80	12	0.49	-112.00	2874.00	4210	20250314	-45.37	1810	20240805	27.07	4210	-45.37	20250314	2000	15.00	20250102	4210	-45.37	20250314	1810	27.07	20240805	5.15	Y	068050	500	138 억	709198	N	N	5739	N	N
30	20250425	120620	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2280	10	2	0.44	249078121	109070	55.85	2280	2320	2265	2950	1590	2270	2283.65	2.56	23250	2350	2310	2290	2250	2230	2300	2240	138	680	500	1400	5	1	27694076	631	-20.36	0.79	12	0.39	-112.00	2874.00	4210	20250314	-45.84	1810	20240805	25.97	4210	-45.84	20250314	2000	14.00	20250102	4210	-45.84	20250314	1810	25.97	20240805	5.15	Y	068050	500	138 억	709198	N	N	5739	N	N
31	20250425	110622	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2290	20	2	0.88	175255131	76634	39.24	2280	2320	2265	2950	1590	2270	2286.91	2.56	17674	2350	2310	2290	2250	2230	2300	2240	138	680	500	1400	5	1	27694076	634	-20.45	0.80	12	0.28	-112.00	2874.00	4210	20250314	-45.61	1810	20240805	26.52	4210	-45.61	20250314	2000	14.50	20250102	4210	-45.61	20250314	1810	26.52	20240805	5.15	Y	068050	500	138 억	709198	N	N	5739	N	N
32	20250425	100621	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2300	30	2	1.32	116944151	51144	26.19	2280	2320	2265	2950	1590	2270	2286.57	2.56	11041	2350	2310	2290	2250	2230	2300	2240	138	680	500	1400	5	1	27694076	637	-20.54	0.80	12	0.18	-112.00	2874.00	4210	20250314	-45.37	1810	20240805	27.07	4210	-45.37	20250314	2000	15.00	20250102	4210	-45.37	20250314	1810	27.07	20240805	5.15	Y	068050	500	138 억	709198	N	N	5739	N	N
33	20250425	090624	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2280	10	2	0.44	13434922	5880	3.01	2280	2295	2270	2950	1590	2270	2284.85	2.56	255	2350	2310	2290	2250	2230	2300	2240	138	680	500	1400	5	1	27694076	631	-20.36	0.79	12	0.02	-112.00	2874.00	4210	20250314	-45.84	1810	20240805	25.97	4210	-45.84	20250314	2000	14.00	20250102	4210	-45.84	20250314	1810	25.97	20240805	5.15	Y	068050	500	138 억	709198	N	N	5739	N	N
34	20250424	160612	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2270	-45	5	-1.94	442753627	193197	73.03	2315	2330	2270	3005	1625	2315	2291.84	2.64	-21105	2378	2346	2313	2281	2248	2362	2297	138	690	500	1430	5	1	27694076	629	-20.27	0.79	12	0.70	-112.00	2874.00	4210	20250314	-46.08	1810	20240805	25.41	4210	-46.08	20250314	2000	13.50	20250102	4210	-46.08	20250314	1810	25.41	20240805	5.23	Y	068050	500	138 억	730904	N	N	5739	N	N
35	20250424	150620	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2275	-40	5	-1.73	383384430	167071	63.16	2315	2330	2270	3005	1625	2315	2294.74	2.64	-18932	2378	2346	2313	2281	2248	2362	2297	138	690	500	1430	5	1	27694076	630	-20.31	0.79	12	0.60	-112.00	2874.00	4210	20250314	-45.96	1810	20240805	25.69	4210	-45.96	20250314	2000	13.75	20250102	4210	-45.96	20250314	1810	25.69	20240805	5.23	Y	068050	500	138 억	730904	N	N	6342	N	N
36	20250424	140620	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2295	-20	5	-0.86	285791318	124277	46.98	2315	2330	2275	3005	1625	2315	2299.63	2.64	-5476	2378	2346	2313	2281	2248	2362	2297	138	690	500	1430	5	1	27694076	636	-20.49	0.80	12	0.45	-112.00	2874.00	4210	20250314	-45.49	1810	20240805	26.80	4210	-45.49	20250314	2000	14.75	20250102	4210	-45.49	20250314	1810	26.80	20240805	5.23	Y	068050	500	138 억	730904	N	N	6342	N	N
37	20250424	130619	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2310	-5	5	-0.22	220779603	96101	36.33	2315	2330	2275	3005	1625	2315	2297.37	2.64	456	2378	2346	2313	2281	2248	2362	2297	138	690	500	1430	5	1	27694076	640	-20.62	0.80	12	0.35	-112.00	2874.00	4210	20250314	-45.13	1810	20240805	27.62	4210	-45.13	20250314	2000	15.50	20250102	4210	-45.13	20250314	1810	27.62	20240805	5.23	Y	068050	500	138 억	730904	N	N	6342	N	N
38	20250424	120619	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2310	-5	5	-0.22	196951648	85787	32.43	2315	2330	2275	3005	1625	2315	2295.82	2.64	-5094	2378	2346	2313	2281	2248	2362	2297	138	690	500	1430	5	1	27694076	640	-20.62	0.80	12	0.31	-112.00	2874.00	4210	20250314	-45.13	1810	20240805	27.62	4210	-45.13	20250314	2000	15.50	20250102	4210	-45.13	20250314	1810	27.62	20240805	5.23	Y	068050	500	138 억	730904	N	N	6342	N	N
39	20250424	110619	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2295	-20	5	-0.86	168404138	73380	27.74	2315	2330	2275	3005	1625	2315	2294.96	2.64	-10761	2378	2346	2313	2281	2248	2362	2297	138	690	500	1430	5	1	27694076	636	-20.49	0.80	12	0.26	-112.00	2874.00	4210	20250314	-45.49	1810	20240805	26.80	4210	-45.49	20250314	2000	14.75	20250102	4210	-45.49	20250314	1810	26.80	20240805	5.23	Y	068050	500	138 억	730904	N	N	6342	N	N
40	20250424	100619	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2315	0	3	0.00	125330683	54643	20.66	2315	2330	2275	3005	1625	2315	2293.63	2.64	-11853	2378	2346	2313	2281	2248	2362	2297	138	690	500	1430	5	1	27694076	641	-20.67	0.81	12	0.20	-112.00	2874.00	4210	20250314	-45.01	1810	20240805	27.90	4210	-45.01	20250314	2000	15.75	20250102	4210	-45.01	20250314	1810	27.90	20240805	5.23	Y	068050	500	138 억	730904	N	N	6342	N	N
41	20250424	090623	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2315	0	3	0.00	20457090	8873	3.35	2315	2315	2295	3005	1625	2315	2305.54	2.64	-2322	2378	2346	2313	2281	2248	2362	2297	138	690	500	1430	5	1	27694076	641	-20.67	0.81	12	0.03	-112.00	2874.00	4210	20250314	-45.01	1810	20240805	27.90	4210	-45.01	20250314	2000	15.75	20250102	4210	-45.01	20250314	1810	27.90	20240805	5.23	Y	068050	500	138 억	730904	N	N	6342	N	N
42	20250423	160606	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2315	25	2	1.09	586427871	255093	116.65	2305	2345	2280	2975	1605	2290	2298.88	2.58	17770	2360	2325	2295	2260	2230	2342	2277	138	685	500	1410	5	1	27694076	641	-20.67	0.81	12	0.92	-112.00	2874.00	4210	20250314	-45.01	1810	20240805	27.90	4210	-45.01	20250314	2000	15.75	20250102	4210	-45.01	20250314	1810	27.90	20240805	5.09	Y	068050	500	138 억	713823	N	N	6342	N	N
43	20250423	150619	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2305	15	2	0.66	445466491	194102	88.76	2305	2345	2280	2975	1605	2290	2295.01	2.58	8520	2360	2325	2295	2260	2230	2342	2277	138	685	500	1410	5	1	27694076	638	-20.58	0.80	12	0.70	-112.00	2874.00	4210	20250314	-45.25	1810	20240805	27.35	4210	-45.25	20250314	2000	15.25	20250102	4210	-45.25	20250314	1810	27.35	20240805	5.09	Y	068050	500	138 억	713823	N	N	5936	N	N
44	20250423	140618	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2290	0	3	0.00	360026441	156906	71.75	2305	2345	2280	2975	1605	2290	2294.54	2.58	-7221	2360	2325	2295	2260	2230	2342	2277	138	685	500	1410	5	1	27694076	634	-20.45	0.80	12	0.57	-112.00	2874.00	4210	20250314	-45.61	1810	20240805	26.52	4210	-45.61	20250314	2000	14.50	20250102	4210	-45.61	20250314	1810	26.52	20240805	5.09	Y	068050	500	138 억	713823	N	N	5936	N	N
45	20250423	130615	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2290	0	3	0.00	325680716	141918	64.89	2305	2345	2280	2975	1605	2290	2294.85	2.58	-9159	2360	2325	2295	2260	2230	2342	2277	138	685	500	1410	5	1	27694076	634	-20.45	0.80	12	0.51	-112.00	2874.00	4210	20250314	-45.61	1810	20240805	26.52	4210	-45.61	20250314	2000	14.50	20250102	4210	-45.61	20250314	1810	26.52	20240805	5.09	Y	068050	500	138 억	713823	N	N	5936	N	N
46	20250423	120619	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2285	-5	5	-0.22	270216036	117630	53.79	2305	2345	2280	2975	1605	2290	2297.17	2.58	-9190	2360	2325	2295	2260	2230	2342	2277	138	685	500	1410	5	1	27694076	633	-20.40	0.80	12	0.42	-112.00	2874.00	4210	20250314	-45.72	1810	20240805	26.24	4210	-45.72	20250314	2000	14.25	20250102	4210	-45.72	20250314	1810	26.24	20240805	5.09	Y	068050	500	138 억	713823	N	N	5936	N	N
47	20250423	110619	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2280	-10	5	-0.44	243741581	106067	48.50	2305	2345	2280	2975	1605	2290	2298.00	2.58	-11227	2360	2325	2295	2260	2230	2342	2277	138	685	500	1410	5	1	27694076	631	-20.36	0.79	12	0.38	-112.00	2874.00	4210	20250314	-45.84	1810	20240805	25.97	4210	-45.84	20250314	2000	14.00	20250102	4210	-45.84	20250314	1810	25.97	20240805	5.09	Y	068050	500	138 억	713823	N	N	5936	N	N
48	20250423	100621	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2295	5	2	0.22	183826523	79831	36.50	2305	2345	2280	2975	1605	2290	2302.70	2.58	-13926	2360	2325	2295	2260	2230	2342	2277	138	685	500	1410	5	1	27694076	636	-20.49	0.80	12	0.29	-112.00	2874.00	4210	20250314	-45.49	1810	20240805	26.80	4210	-45.49	20250314	2000	14.75	20250102	4210	-45.49	20250314	1810	26.80	20240805	5.09	Y	068050	500	138 억	713823	N	N	5936	N	N
49	20250423	090623	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2300	10	2	0.44	45719338	19861	9.08	2305	2320	2290	2975	1605	2290	2301.97	2.58	-4149	2360	2325	2295	2260	2230	2342	2277	138	685	500	1410	5	1	27694076	637	-20.54	0.80	12	0.07	-112.00	2874.00	4210	20250314	-45.37	1810	20240805	27.07	4210	-45.37	20250314	2000	15.00	20250102	4210	-45.37	20250314	1810	27.07	20240805	5.09	Y	068050	500	138 억	713823	N	N	5936	N	N
50	20250422	160605	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2290	-10	5	-0.43	497944918	217445	62.92	2280	2330	2265	2990	1610	2300	2289.98	2.46	31505	2420	2360	2330	2270	2240	2345	2255	138	690	500	1420	5	1	27694076	634	-20.45	0.80	12	0.79	-112.00	2874.00	4210	20250314	-45.61	1810	20240805	26.52	4210	-45.61	20250314	2000	14.50	20250102	4210	-45.61	20250314	1810	26.52	20240805	4.82	Y	068050	500	138 억	682336	N	N	5936	N	N
51	20250422	150616	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2285	-15	5	-0.65	469307063	204897	59.28	2280	2330	2265	2990	1610	2300	2290.45	2.46	27230	2420	2360	2330	2270	2240	2345	2255	138	690	500	1420	5	1	27694076	633	-20.40	0.80	12	0.74	-112.00	2874.00	4210	20250314	-45.72	1810	20240805	26.24	4210	-45.72	20250314	2000	14.25	20250102	4210	-45.72	20250314	1810	26.24	20240805	4.82	Y	068050	500	138 억	682336	N	N	3691	N	N
52	20250422	140615	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2285	-15	5	-0.65	409554873	178723	51.71	2280	2330	2265	2990	1610	2300	2291.56	2.46	22470	2420	2360	2330	2270	2240	2345	2255	138	690	500	1420	5	1	27694076	633	-20.40	0.80	12	0.65	-112.00	2874.00	4210	20250314	-45.72	1810	20240805	26.24	4210	-45.72	20250314	2000	14.25	20250102	4210	-45.72	20250314	1810	26.24	20240805	4.82	Y	068050	500	138 억	682336	N	N	3691	N	N
53	20250422	130613	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2285	-15	5	-0.65	349919308	152570	44.14	2280	2330	2270	2990	1610	2300	2293.50	2.46	11856	2420	2360	2330	2270	2240	2345	2255	138	690	500	1420	5	1	27694076	633	-20.40	0.80	12	0.55	-112.00	2874.00	4210	20250314	-45.72	1810	20240805	26.24	4210	-45.72	20250314	2000	14.25	20250102	4210	-45.72	20250314	1810	26.24	20240805	4.82	Y	068050	500	138 억	682336	N	N	3691	N	N
54	20250422	120615	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2300	0	3	0.00	274199148	119393	34.55	2280	2330	2270	2990	1610	2300	2296.61	2.46	3948	2420	2360	2330	2270	2240	2345	2255	138	690	500	1420	5	1	27694076	637	-20.54	0.80	12	0.43	-112.00	2874.00	4210	20250314	-45.37	1810	20240805	27.07	4210	-45.37	20250314	2000	15.00	20250102	4210	-45.37	20250314	1810	27.07	20240805	4.82	Y	068050	500	138 억	682336	N	N	3691	N	N
55	20250422	110615	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2300	0	3	0.00	211207786	91945	26.60	2280	2330	2270	2990	1610	2300	2297.11	2.46	12938	2420	2360	2330	2270	2240	2345	2255	138	690	500	1420	5	1	27694076	637	-20.54	0.80	12	0.33	-112.00	2874.00	4210	20250314	-45.37	1810	20240805	27.07	4210	-45.37	20250314	2000	15.00	20250102	4210	-45.37	20250314	1810	27.07	20240805	4.82	Y	068050	500	138 억	682336	N	N	3691	N	N
56	20250422	100615	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2305	5	2	0.22	162070321	70560	20.42	2280	2330	2270	2990	1610	2300	2296.91	2.46	-400	2420	2360	2330	2270	2240	2345	2255	138	690	500	1420	5	1	27694076	638	-20.58	0.80	12	0.25	-112.00	2874.00	4210	20250314	-45.25	1810	20240805	27.35	4210	-45.25	20250314	2000	15.25	20250102	4210	-45.25	20250314	1810	27.35	20240805	4.82	Y	068050	500	138 억	682336	N	N	3691	N	N
57	20250422	090616	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2290	-10	5	-0.43	45775120	20029	5.80	2280	2305	2270	2990	1610	2300	2285.43	2.46	3126	2420	2360	2330	2270	2240	2345	2255	138	690	500	1420	5	1	27694076	634	-20.45	0.80	12	0.07	-112.00	2874.00	4210	20250314	-45.61	1810	20240805	26.52	4210	-45.61	20250314	2000	14.50	20250102	4210	-45.61	20250314	1810	26.52	20240805	4.82	Y	068050	500	138 억	682336	N	N	3691	N	N
58	20250421	160602	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2300	-70	5	-2.95	793649882	340535	28.67	2390	2390	2300	3080	1660	2370	2330.52	2.51	-12915	2550	2460	2410	2320	2270	2435	2295	138	710	500	1460	5	1	27694076	637	-20.54	0.80	12	1.23	-112.00	2874.00	4210	20250314	-45.37	1810	20240805	27.07	4210	-45.37	20250314	2000	15.00	20250102	4210	-45.37	20250314	1810	27.07	20240805	4.93	Y	068050	500	138 억	695897	N	N	3691	N	N
59	20250421	150612	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2315	-55	5	-2.32	736604030	315789	26.58	2390	2390	2305	3080	1660	2370	2332.49	2.51	-13499	2550	2460	2410	2320	2270	2435	2295	138	710	500	1460	5	1	27694076	641	-20.67	0.81	12	1.14	-112.00	2874.00	4210	20250314	-45.01	1810	20240805	27.90	4210	-45.01	20250314	2000	15.75	20250102	4210	-45.01	20250314	1810	27.90	20240805	4.93	Y	068050	500	138 억	695897	N	N	4309	N	N
60	20250421	140613	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2315	-55	5	-2.32	629095985	269241	22.67	2390	2390	2310	3080	1660	2370	2336.45	2.51	-15090	2550	2460	2410	2320	2270	2435	2295	138	710	500	1460	5	1	27694076	641	-20.67	0.81	12	0.97	-112.00	2874.00	4210	20250314	-45.01	1810	20240805	27.90	4210	-45.01	20250314	2000	15.75	20250102	4210	-45.01	20250314	1810	27.90	20240805	4.93	Y	068050	500	138 억	695897	N	N	4309	N	N
61	20250421	130612	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2320	-50	5	-2.11	578016880	247208	20.81	2390	2390	2310	3080	1660	2370	2338.08	2.51	-11874	2550	2460	2410	2320	2270	2435	2295	138	710	500	1460	5	1	27694076	643	-20.71	0.81	12	0.89	-112.00	2874.00	4210	20250314	-44.89	1810	20240805	28.18	4210	-44.89	20250314	2000	16.00	20250102	4210	-44.89	20250314	1810	28.18	20240805	4.93	Y	068050	500	138 억	695897	N	N	4309	N	N
62	20250421	120612	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2325	-45	5	-1.90	486619798	207820	17.50	2390	2390	2310	3080	1660	2370	2341.44	2.51	3210	2550	2460	2410	2320	2270	2435	2295	138	710	500	1460	5	1	27694076	644	-20.76	0.81	12	0.75	-112.00	2874.00	4210	20250314	-44.77	1810	20240805	28.45	4210	-44.77	20250314	2000	16.25	20250102	4210	-44.77	20250314	1810	28.45	20240805	4.93	Y	068050	500	138 억	695897	N	N	4309	N	N
63	20250421	110613	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2340	-30	5	-1.27	425188273	181472	15.28	2390	2390	2310	3080	1660	2370	2342.88	2.51	15819	2550	2460	2410	2320	2270	2435	2295	138	710	500	1460	5	1	27694076	648	-20.89	0.81	12	0.66	-112.00	2874.00	4210	20250314	-44.42	1810	20240805	29.28	4210	-44.42	20250314	2000	17.00	20250102	4210	-44.42	20250314	1810	29.28	20240805	4.93	Y	068050	500	138 억	695897	N	N	4309	N	N
64	20250421	100608	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2320	-50	5	-2.11	344647095	147026	12.38	2390	2390	2310	3080	1660	2370	2343.98	2.51	6489	2550	2460	2410	2320	2270	2435	2295	138	710	500	1460	5	1	27694076	643	-20.71	0.81	12	0.53	-112.00	2874.00	4210	20250314	-44.89	1810	20240805	28.18	4210	-44.89	20250314	2000	16.00	20250102	4210	-44.89	20250314	1810	28.18	20240805	4.93	Y	068050	500	138 억	695897	N	N	4309	N	N
65	20250421	090627	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2350	-20	5	-0.84	98115840	41571	3.50	2390	2390	2325	3080	1660	2370	2360.01	2.51	-9359	2550	2460	2410	2320	2270	2435	2295	138	710	500	1460	5	1	27694076	651	-20.98	0.82	12	0.15	-112.00	2874.00	4210	20250314	-44.18	1810	20240805	29.83	4210	-44.18	20250314	2000	17.50	20250102	4210	-44.18	20250314	1810	29.83	20240805	4.93	Y	068050	500	138 억	695897	N	N	4309	N	N
66	20250418	160602	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2370	-20	5	-0.84	2866774246	1178268	154.21	2425	2500	2360	3105	1675	2390	2433.07	2.63	-36512	2473	2431	2368	2326	2263	2452	2347	138	715	500	1480	5	1	27694076	656	-21.16	0.82	12	4.25	-112.00	2874.00	4210	20250314	-43.71	1810	20240805	30.94	4210	-43.71	20250314	2000	18.50	20250102	4210	-43.71	20250314	1810	30.94	20240805	4.91	Y	068050	500	138 억	728096	N	N	4309	N	N
67	20250418	150609	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2375	-15	5	-0.63	2810643416	1154596	151.11	2425	2500	2360	3105	1675	2390	2434.32	2.63	-41135	2473	2431	2368	2326	2263	2452	2347	138	715	500	1480	5	1	27694076	658	-21.21	0.83	12	4.17	-112.00	2874.00	4210	20250314	-43.59	1810	20240805	31.22	4210	-43.59	20250314	2000	18.75	20250102	4210	-43.59	20250314	1810	31.22	20240805	4.91	Y	068050	500	138 억	728096	N	N	21481	N	N
68	20250418	140612	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2375	-15	5	-0.63	2707719501	1111314	145.45	2425	2500	2360	3105	1675	2390	2436.52	2.63	-49652	2473	2431	2368	2326	2263	2452	2347	138	715	500	1480	5	1	27694076	658	-21.21	0.83	12	4.01	-112.00	2874.00	4210	20250314	-43.59	1810	20240805	31.22	4210	-43.59	20250314	2000	18.75	20250102	4210	-43.59	20250314	1810	31.22	20240805	4.91	Y	068050	500	138 억	728096	N	N	21481	N	N
69	20250418	130611	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2360	-30	5	-1.26	2640861556	1083139	141.76	2425	2500	2360	3105	1675	2390	2438.17	2.63	-41250	2473	2431	2368	2326	2263	2452	2347	138	715	500	1480	5	1	27694076	654	-21.07	0.82	12	3.91	-112.00	2874.00	4210	20250314	-43.94	1810	20240805	30.39	4210	-43.94	20250314	2000	18.00	20250102	4210	-43.94	20250314	1810	30.39	20240805	4.91	Y	068050	500	138 억	728096	N	N	21481	N	N
70	20250418	120608	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2385	-5	5	-0.21	2531078536	1036845	135.70	2425	2500	2365	3105	1675	2390	2441.15	2.63	-44581	2473	2431	2368	2326	2263	2452	2347	138	715	500	1480	5	1	27694076	661	-21.29	0.83	12	3.74	-112.00	2874.00	4210	20250314	-43.35	1810	20240805	31.77	4210	-43.35	20250314	2000	19.25	20250102	4210	-43.35	20250314	1810	31.77	20240805	4.91	Y	068050	500	138 억	728096	N	N	21481	N	N
71	20250418	110612	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2400	10	2	0.42	2294879581	937882	122.75	2425	2500	2395	3105	1675	2390	2446.90	2.63	-58089	2473	2431	2368	2326	2263	2452	2347	138	715	500	1480	5	1	27694076	665	-21.43	0.84	12	3.39	-112.00	2874.00	4210	20250314	-42.99	1810	20240805	32.60	4210	-42.99	20250314	2000	20.00	20250102	4210	-42.99	20250314	1810	32.60	20240805	4.91	Y	068050	500	138 억	728096	N	N	21481	N	N
72	20250418	100611	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2475	85	2	3.56	1919103164	783448	102.54	2425	2500	2395	3105	1675	2390	2449.59	2.63	-46249	2473	2431	2368	2326	2263	2452	2347	138	715	500	1480	5	1	27694076	685	-22.10	0.86	12	2.83	-112.00	2874.00	4210	20250314	-41.21	1810	20240805	36.74	4210	-41.21	20250314	2000	23.75	20250102	4210	-41.21	20250314	1810	36.74	20240805	4.91	Y	068050	500	138 억	728096	N	N	21481	N	N
73	20250418	090615	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2410	20	2	0.84	375793040	154732	20.25	2425	2455	2395	3105	1675	2390	2428.77	2.63	-58097	2473	2431	2368	2326	2263	2452	2347	138	715	500	1480	5	1	27694076	667	-21.52	0.84	12	0.56	-112.00	2874.00	4210	20250314	-42.76	1810	20240805	33.15	4210	-42.76	20250314	2000	20.50	20250102	4210	-42.76	20250314	1810	33.15	20240805	4.91	Y	068050	500	138 억	728096	N	N	21481	N	N
74	20250417	160606	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2390	110	2	4.82	1789399600	757346	92.62	2315	2410	2305	2960	1600	2280	2362.72	2.08	147477	2490	2385	2330	2225	2170	2357	2197	138	680	500	1410	5	1	27694076	662	-21.34	0.83	12	2.73	-112.00	2874.00	4210	20250314	-43.23	1810	20240805	32.04	4210	-43.23	20250314	2000	19.50	20250102	4210	-43.23	20250314	1810	32.04	20240805	4.78	Y	068050	500	138 억	575862	N	N	21481	N	N
75	20250417	150611	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2390	110	2	4.82	1660528850	703339	86.02	2315	2410	2305	2960	1600	2280	2360.92	2.08	139203	2490	2385	2330	2225	2170	2357	2197	138	680	500	1410	5	1	27694076	662	-21.34	0.83	12	2.54	-112.00	2874.00	4210	20250314	-43.23	1810	20240805	32.04	4210	-43.23	20250314	2000	19.50	20250102	4210	-43.23	20250314	1810	32.04	20240805	4.78	Y	068050	500	138 억	575862	N	N	18486	N	N
76	20250417	140614	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2370	90	2	3.95	1353322600	574488	70.26	2315	2390	2305	2960	1600	2280	2355.70	2.08	74663	2490	2385	2330	2225	2170	2357	2197	138	680	500	1410	5	1	27694076	656	-21.16	0.82	12	2.07	-112.00	2874.00	4210	20250314	-43.71	1810	20240805	30.94	4210	-43.71	20250314	2000	18.50	20250102	4210	-43.71	20250314	1810	30.94	20240805	4.78	Y	068050	500	138 억	575862	N	N	18486	N	N
77	20250417	130613	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2375	95	2	4.17	1146425818	487462	59.61	2315	2385	2305	2960	1600	2280	2351.83	2.08	66909	2490	2385	2330	2225	2170	2357	2197	138	680	500	1410	5	1	27694076	658	-21.21	0.83	12	1.76	-112.00	2874.00	4210	20250314	-43.59	1810	20240805	31.22	4210	-43.59	20250314	2000	18.75	20250102	4210	-43.59	20250314	1810	31.22	20240805	4.78	Y	068050	500	138 억	575862	N	N	18486	N	N
78	20250417	120611	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2355	75	2	3.29	825136257	351820	43.03	2315	2380	2305	2960	1600	2280	2345.34	2.08	51285	2490	2385	2330	2225	2170	2357	2197	138	680	500	1410	5	1	27694076	652	-21.03	0.82	12	1.27	-112.00	2874.00	4210	20250314	-44.06	1810	20240805	30.11	4210	-44.06	20250314	2000	17.75	20250102	4210	-44.06	20250314	1810	30.11	20240805	4.78	Y	068050	500	138 억	575862	N	N	18486	N	N
79	20250417	110610	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2330	50	2	2.19	690010582	294267	35.99	2315	2380	2305	2960	1600	2280	2344.85	2.08	58439	2490	2385	2330	2225	2170	2357	2197	138	680	500	1410	5	1	27694076	645	-20.80	0.81	12	1.06	-112.00	2874.00	4210	20250314	-44.66	1810	20240805	28.73	4210	-44.66	20250314	2000	16.50	20250102	4210	-44.66	20250314	1810	28.73	20240805	4.78	Y	068050	500	138 억	575862	N	N	18486	N	N
80	20250417	100610	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2325	45	2	1.97	594448892	253294	30.98	2315	2380	2305	2960	1600	2280	2346.87	2.08	51120	2490	2385	2330	2225	2170	2357	2197	138	680	500	1410	5	1	27694076	644	-20.76	0.81	12	0.91	-112.00	2874.00	4210	20250314	-44.77	1810	20240805	28.45	4210	-44.77	20250314	2000	16.25	20250102	4210	-44.77	20250314	1810	28.45	20240805	4.78	Y	068050	500	138 억	575862	N	N	18486	N	N
81	20250417	090614	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2325	45	2	1.97	50698861	21801	2.67	2315	2345	2315	2960	1600	2280	2325.53	2.08	2146	2490	2385	2330	2225	2170	2357	2197	138	680	500	1410	5	1	27694076	644	-20.76	0.81	12	0.08	-112.00	2874.00	4210	20250314	-44.77	1810	20240805	28.45	4210	-44.77	20250314	2000	16.25	20250102	4210	-44.77	20250314	1810	28.45	20240805	4.78	Y	068050	500	138 억	575862	N	N	18486	N	N
82	20250416	160604	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2280	-85	5	-3.59	1915170102	813784	139.36	2365	2435	2275	3070	1660	2365	2353.37	2.22	-40230	2455	2410	2375	2330	2295	2392	2312	138	705	500	1460	5	1	27694076	631	-20.36	0.79	12	2.94	-112.00	2874.00	4210	20250314	-45.84	1810	20240805	25.97	4210	-45.84	20250314	2000	14.00	20250102	4210	-45.84	20250314	1810	25.97	20240805	4.80	Y	068050	500	138 억	615473	N	N	18486	N	N
83	20250416	150611	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2280	-85	5	-3.59	1864460229	791585	135.56	2365	2435	2275	3070	1660	2365	2355.23	2.22	-50144	2455	2410	2375	2330	2295	2392	2312	138	705	500	1460	5	1	27694076	631	-20.36	0.79	12	2.86	-112.00	2874.00	4210	20250314	-45.84	1810	20240805	25.97	4210	-45.84	20250314	2000	14.00	20250102	4210	-45.84	20250314	1810	25.97	20240805	4.80	Y	068050	500	138 억	615473	N	N	10678	N	N
84	20250416	140610	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2300	-65	5	-2.75	1678841038	710539	121.68	2365	2435	2300	3070	1660	2365	2362.74	2.22	-75294	2455	2410	2375	2330	2295	2392	2312	138	705	500	1460	5	1	27694076	637	-20.54	0.80	12	2.57	-112.00	2874.00	4210	20250314	-45.37	1810	20240805	27.07	4210	-45.37	20250314	2000	15.00	20250102	4210	-45.37	20250314	1810	27.07	20240805	4.80	Y	068050	500	138 억	615473	N	N	10678	N	N
85	20250416	130609	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2330	-35	5	-1.48	1465239462	618412	105.91	2365	2435	2325	3070	1660	2365	2369.43	2.22	-60127	2455	2410	2375	2330	2295	2392	2312	138	705	500	1460	5	1	27694076	645	-20.80	0.81	12	2.23	-112.00	2874.00	4210	20250314	-44.66	1810	20240805	28.73	4210	-44.66	20250314	2000	16.50	20250102	4210	-44.66	20250314	1810	28.73	20240805	4.80	Y	068050	500	138 억	615473	N	N	10678	N	N
86	20250416	120611	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2330	-35	5	-1.48	1330669347	560847	96.05	2365	2435	2325	3070	1660	2365	2372.74	2.22	-52611	2455	2410	2375	2330	2295	2392	2312	138	705	500	1460	5	1	27694076	645	-20.80	0.81	12	2.03	-112.00	2874.00	4210	20250314	-44.66	1810	20240805	28.73	4210	-44.66	20250314	2000	16.50	20250102	4210	-44.66	20250314	1810	28.73	20240805	4.80	Y	068050	500	138 억	615473	N	N	10678	N	N
87	20250416	110610	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2365	0	3	0.00	1111976237	467474	80.06	2365	2435	2340	3070	1660	2365	2378.98	2.22	-48082	2455	2410	2375	2330	2295	2392	2312	138	705	500	1460	5	1	27694076	655	-21.12	0.82	12	1.69	-112.00	2874.00	4210	20250314	-43.82	1810	20240805	30.66	4210	-43.82	20250314	2000	18.25	20250102	4210	-43.82	20250314	1810	30.66	20240805	4.80	Y	068050	500	138 억	615473	N	N	10678	N	N
88	20250416	100609	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2365	0	3	0.00	523152517	220228	37.72	2365	2420	2340	3070	1660	2365	2375.99	2.22	4426	2455	2410	2375	2330	2295	2392	2312	138	705	500	1460	5	1	27694076	655	-21.12	0.82	12	0.80	-112.00	2874.00	4210	20250314	-43.82	1810	20240805	30.66	4210	-43.82	20250314	2000	18.25	20250102	4210	-43.82	20250314	1810	30.66	20240805	4.80	Y	068050	500	138 억	615473	N	N	10678	N	N
89	20250416	090615	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2355	-10	5	-0.42	102224570	43318	7.42	2365	2385	2340	3070	1660	2365	2358.37	2.22	-12357	2455	2410	2375	2330	2295	2392	2312	138	705	500	1460	5	1	27694076	652	-21.03	0.82	12	0.16	-112.00	2874.00	4210	20250314	-44.06	1810	20240805	30.11	4210	-44.06	20250314	2000	17.75	20250102	4210	-44.06	20250314	1810	30.11	20240805	4.80	Y	068050	500	138 억	615473	N	N	10678	N	N
90	20250415	160603	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2365	-20	5	-0.84	1330274352	561333	58.14	2400	2420	2340	3100	1670	2385	2369.87	2.19	5937	2485	2435	2365	2315	2245	2460	2340	138	715	500	1470	5	1	27694076	655	-21.12	0.82	12	2.03	-112.00	2874.00	4210	20250314	-43.82	1810	20240805	30.66	4210	-43.82	20250314	2000	18.25	20250102	4210	-43.82	20250314	1810	30.66	20240805	4.17	Y	068050	500	138 억	607137	N	N	10678	N	N
91	20250415	150608	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2365	-20	5	-0.84	889599778	376474	38.99	2400	2405	2340	3100	1670	2385	2362.98	2.19	48517	2485	2435	2365	2315	2245	2460	2340	138	715	500	1470	5	1	27694076	655	-21.12	0.82	12	1.36	-112.00	2874.00	4210	20250314	-43.82	1810	20240805	30.66	4210	-43.82	20250314	2000	18.25	20250102	4210	-43.82	20250314	1810	30.66	20240805	4.17	Y	068050	500	138 억	607137	N	N	12356	N	N
92	20250415	140609	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2360	-25	5	-1.05	785925683	332542	34.44	2400	2405	2340	3100	1670	2385	2363.39	2.19	39079	2485	2435	2365	2315	2245	2460	2340	138	715	500	1470	5	1	27694076	654	-21.07	0.82	12	1.20	-112.00	2874.00	4210	20250314	-43.94	1810	20240805	30.39	4210	-43.94	20250314	2000	18.00	20250102	4210	-43.94	20250314	1810	30.39	20240805	4.17	Y	068050	500	138 억	607137	N	N	12356	N	N
93	20250415	130609	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2375	-10	5	-0.42	659928558	279212	28.92	2400	2405	2340	3100	1670	2385	2363.54	2.19	26658	2485	2435	2365	2315	2245	2460	2340	138	715	500	1470	5	1	27694076	658	-21.21	0.83	12	1.01	-112.00	2874.00	4210	20250314	-43.59	1810	20240805	31.22	4210	-43.59	20250314	2000	18.75	20250102	4210	-43.59	20250314	1810	31.22	20240805	4.17	Y	068050	500	138 억	607137	N	N	12356	N	N
94	20250415	120607	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2360	-25	5	-1.05	590369404	249847	25.88	2400	2405	2340	3100	1670	2385	2362.92	2.19	32316	2485	2435	2365	2315	2245	2460	2340	138	715	500	1470	5	1	27694076	654	-21.07	0.82	12	0.90	-112.00	2874.00	4210	20250314	-43.94	1810	20240805	30.39	4210	-43.94	20250314	2000	18.00	20250102	4210	-43.94	20250314	1810	30.39	20240805	4.17	Y	068050	500	138 억	607137	N	N	12356	N	N
95	20250415	110609	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2365	-20	5	-0.84	480263459	203317	21.06	2400	2405	2340	3100	1670	2385	2362.14	2.19	23304	2485	2435	2365	2315	2245	2460	2340	138	715	500	1470	5	1	27694076	655	-21.12	0.82	12	0.73	-112.00	2874.00	4210	20250314	-43.82	1810	20240805	30.66	4210	-43.82	20250314	2000	18.25	20250102	4210	-43.82	20250314	1810	30.66	20240805	4.17	Y	068050	500	138 억	607137	N	N	12356	N	N
96	20250415	100608	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2355	-30	5	-1.26	304412119	128712	13.33	2400	2405	2345	3100	1670	2385	2365.06	2.19	13122	2485	2435	2365	2315	2245	2460	2340	138	715	500	1470	5	1	27694076	652	-21.03	0.82	12	0.46	-112.00	2874.00	4210	20250314	-44.06	1810	20240805	30.11	4210	-44.06	20250314	2000	17.75	20250102	4210	-44.06	20250314	1810	30.11	20240805	4.17	Y	068050	500	138 억	607137	N	N	12356	N	N
97	20250415	090611	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2355	-30	5	-1.26	95572385	40288	4.17	2400	2405	2355	3100	1670	2385	2372.23	2.19	8887	2485	2435	2365	2315	2245	2460	2340	138	715	500	1470	5	1	27694076	652	-21.03	0.82	12	0.15	-112.00	2874.00	4210	20250314	-44.06	1810	20240805	30.11	4210	-44.06	20250314	2000	17.75	20250102	4210	-44.06	20250314	1810	30.11	20240805	4.17	Y	068050	500	138 억	607137	N	N	12356	N	N
98	20250414	160601	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2385	-15	5	-0.62	2265260185	957013	12.65	2325	2415	2295	3120	1680	2400	2366.95	1.91	78547	2820	2610	2405	2195	1990	2715	2300	138	720	500	1480	5	1	27694076	661	-21.29	0.83	12	3.46	-112.00	2874.00	4210	20250314	-43.35	1810	20240805	31.77	4210	-43.35	20250314	2000	19.25	20250102	4210	-43.35	20250314	1810	31.77	20240805	4.18	Y	068050	500	138 억	527648	N	N	12356	N	N
99	20250414	150606	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2380	-20	5	-0.83	2193169865	926759	12.25	2325	2415	2295	3120	1680	2400	2366.46	1.91	73223	2820	2610	2405	2195	1990	2715	2300	138	720	500	1480	5	1	27694076	659	-21.25	0.83	12	3.35	-112.00	2874.00	4210	20250314	-43.47	1810	20240805	31.49	4210	-43.47	20250314	2000	19.00	20250102	4210	-43.47	20250314	1810	31.49	20240805	4.18	Y	068050	500	138 억	527648	N	N	29129	N	N
100	20250414	140605	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2390	-10	5	-0.42	2037683729	861581	11.39	2325	2415	2295	3120	1680	2400	2365.01	1.91	70962	2820	2610	2405	2195	1990	2715	2300	138	720	500	1480	5	1	27694076	662	-21.34	0.83	12	3.11	-112.00	2874.00	4210	20250314	-43.23	1810	20240805	32.04	4210	-43.23	20250314	2000	19.50	20250102	4210	-43.23	20250314	1810	32.04	20240805	4.18	Y	068050	500	138 억	527648	N	N	29129	N	N
101	20250414	130605	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2400	0	3	0.00	1782426904	754609	9.98	2325	2415	2295	3120	1680	2400	2362.01	1.91	61105	2820	2610	2405	2195	1990	2715	2300	138	720	500	1480	5	1	27694076	665	-21.43	0.84	12	2.72	-112.00	2874.00	4210	20250314	-42.99	1810	20240805	32.60	4210	-42.99	20250314	2000	20.00	20250102	4210	-42.99	20250314	1810	32.60	20240805	4.18	Y	068050	500	138 억	527648	N	N	29129	N	N
102	20250414	120606	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2375	-25	5	-1.04	1448956143	615559	8.14	2325	2410	2295	3120	1680	2400	2353.82	1.91	69490	2820	2610	2405	2195	1990	2715	2300	138	720	500	1480	5	1	27694076	658	-21.21	0.83	12	2.22	-112.00	2874.00	4210	20250314	-43.59	1810	20240805	31.22	4210	-43.59	20250314	2000	18.75	20250102	4210	-43.59	20250314	1810	31.22	20240805	4.18	Y	068050	500	138 억	527648	N	N	29129	N	N
103	20250414	110603	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2365	-35	5	-1.46	1168031762	497877	6.58	2325	2390	2295	3120	1680	2400	2345.92	1.91	85721	2820	2610	2405	2195	1990	2715	2300	138	720	500	1480	5	1	27694076	655	-21.12	0.82	12	1.80	-112.00	2874.00	4210	20250314	-43.82	1810	20240805	30.66	4210	-43.82	20250314	2000	18.25	20250102	4210	-43.82	20250314	1810	30.66	20240805	4.18	Y	068050	500	138 억	527648	N	N	29129	N	N
104	20250414	100605	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2360	-40	5	-1.67	850868944	363461	4.81	2325	2385	2295	3120	1680	2400	2340.86	1.91	59874	2820	2610	2405	2195	1990	2715	2300	138	720	500	1480	5	1	27694076	654	-21.07	0.82	12	1.31	-112.00	2874.00	4210	20250314	-43.94	1810	20240805	30.39	4210	-43.94	20250314	2000	18.00	20250102	4210	-43.94	20250314	1810	30.39	20240805	4.18	Y	068050	500	138 억	527648	N	N	29129	N	N
105	20250414	090606	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2320	-80	5	-3.33	267712376	115530	1.53	2325	2350	2295	3120	1680	2400	2316.57	1.91	32347	2820	2610	2405	2195	1990	2715	2300	138	720	500	1480	5	1	27694076	643	-20.71	0.81	12	0.42	-112.00	2874.00	4210	20250314	-44.89	1810	20240805	28.18	4210	-44.89	20250314	2000	16.00	20250102	4210	-44.89	20250314	1810	28.18	20240805	4.18	Y	068050	500	138 억	527648	N	N	29129	N	N
106	20250411	160558	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2400	140	2	6.19	18304882992	7497286	1483.52	2245	2615	2200	2935	1585	2260	2441.55	3.81	-523944	2336	2297	2226	2187	2116	2317	2207	138	675	500	1400	5	1	27694076	665	-21.43	0.84	12	27.07	-112.00	2874.00	4210	20250314	-42.99	1810	20240805	32.60	4210	-42.99	20250314	2000	20.00	20250102	4210	-42.99	20250314	1810	32.60	20240805	4.30	Y	068050	500	138 억	1054491	N	N	29129	N	N
107	20250411	150604	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2415	155	2	6.86	17763983211	7271813	1438.91	2245	2615	2200	2935	1585	2260	2442.85	3.81	-559800	2336	2297	2226	2187	2116	2317	2207	138	675	500	1400	5	1	27694076	669	-21.56	0.84	12	26.26	-112.00	2874.00	4210	20250314	-42.64	1810	20240805	33.43	4210	-42.64	20250314	2000	20.75	20250102	4210	-42.64	20250314	1810	33.43	20240805	4.30	Y	068050	500	138 억	1054491	N	N	2272	N	N
108	20250411	140603	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2340	80	2	3.54	7410821510	3130430	619.43	2245	2450	2200	2935	1585	2260	2367.35	3.81	-496692	2336	2297	2226	2187	2116	2317	2207	138	675	500	1400	5	1	27694076	648	-20.89	0.81	12	11.30	-112.00	2874.00	4210	20250314	-44.42	1810	20240805	29.28	4210	-44.42	20250314	2000	17.00	20250102	4210	-44.42	20250314	1810	29.28	20240805	4.30	Y	068050	500	138 억	1054491	N	N	2272	N	N
109	20250411	130604	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2355	95	2	4.20	6462932724	2732666	540.72	2245	2450	2200	2935	1585	2260	2365.07	3.81	-462692	2336	2297	2226	2187	2116	2317	2207	138	675	500	1400	5	1	27694076	652	-21.03	0.82	12	9.87	-112.00	2874.00	4210	20250314	-44.06	1810	20240805	30.11	4210	-44.06	20250314	2000	17.75	20250102	4210	-44.06	20250314	1810	30.11	20240805	4.30	Y	068050	500	138 억	1054491	N	N	2272	N	N
110	20250411	120605	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2315	55	2	2.43	1248734122	542496	107.35	2245	2365	2200	2935	1585	2260	2301.83	3.81	-137603	2336	2297	2226	2187	2116	2317	2207	138	675	500	1400	5	1	27694076	641	-20.67	0.81	12	1.96	-112.00	2874.00	4210	20250314	-45.01	1810	20240805	27.90	4210	-45.01	20250314	2000	15.75	20250102	4210	-45.01	20250314	1810	27.90	20240805	4.30	Y	068050	500	138 억	1054491	N	N	2272	N	N
111	20250411	110604	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2235	-25	5	-1.11	307401592	136592	27.03	2245	2290	2200	2935	1585	2260	2250.51	3.81	-21893	2336	2297	2226	2187	2116	2317	2207	138	675	500	1400	5	1	27694076	619	-19.96	0.78	12	0.49	-112.00	2874.00	4210	20250314	-46.91	1810	20240805	23.48	4210	-46.91	20250314	2000	11.75	20250102	4210	-46.91	20250314	1810	23.48	20240805	4.30	Y	068050	500	138 억	1054491	N	N	2272	N	N
112	20250411	100605	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2250	-10	5	-0.44	203892630	90448	17.90	2245	2290	2200	2935	1585	2260	2254.25	3.81	-12029	2336	2297	2226	2187	2116	2317	2207	138	675	500	1400	5	1	27694076	623	-20.09	0.78	12	0.33	-112.00	2874.00	4210	20250314	-46.56	1810	20240805	24.31	4210	-46.56	20250314	2000	12.50	20250102	4210	-46.56	20250314	1810	24.31	20240805	4.30	Y	068050	500	138 억	1054491	N	N	2272	N	N
113	20250411	090608	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2240	-20	5	-0.88	61866310	27650	5.47	2245	2260	2200	2935	1585	2260	2237.48	3.81	5373	2336	2297	2226	2187	2116	2317	2207	138	675	500	1400	5	1	27694076	620	-20.00	0.78	12	0.10	-112.00	2874.00	4210	20250314	-46.79	1810	20240805	23.76	4210	-46.79	20250314	2000	12.00	20250102	4210	-46.79	20250314	1810	23.76	20240805	4.30	Y	068050	500	138 억	1054491	N	N	2272	N	N
114	20250410	160601	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2260	165	2	7.88	1113528505	501608	95.00	2180	2265	2155	2720	1470	2095	2219.56	3.29	111108	2265	2180	2120	2035	1975	2150	2005	138	625	500	1290	5	1	27694076	626	-20.18	0.79	12	1.81	-112.00	2874.00	4210	20250314	-46.32	1810	20240805	24.86	4210	-46.32	20250314	2000	13.00	20250102	4210	-46.32	20250314	1810	24.86	20240805	4.58	Y	068050	500	138 억	911515	N	N	2272	N	N
115	20250410	150603	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2260	165	2	7.88	1038649045	468419	88.71	2180	2265	2155	2720	1470	2095	2217.35	3.29	106094	2265	2180	2120	2035	1975	2150	2005	138	625	500	1290	5	1	27694076	626	-20.18	0.79	12	1.69	-112.00	2874.00	4210	20250314	-46.32	1810	20240805	24.86	4210	-46.32	20250314	2000	13.00	20250102	4210	-46.32	20250314	1810	24.86	20240805	4.58	Y	068050	500	138 억	911515	N	N	0	N	N
116	20250410	140602	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2245	150	2	7.16	892768480	403505	76.42	2180	2265	2155	2720	1470	2095	2212.53	3.29	75798	2265	2180	2120	2035	1975	2150	2005	138	625	500	1290	5	1	27694076	622	-20.04	0.78	12	1.46	-112.00	2874.00	4210	20250314	-46.67	1810	20240805	24.03	4210	-46.67	20250314	2000	12.25	20250102	4210	-46.67	20250314	1810	24.03	20240805	4.58	Y	068050	500	138 억	911515	N	N	0	N	N
117	20250410	130601	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2225	130	2	6.21	762726837	345474	65.43	2180	2245	2155	2720	1470	2095	2207.77	3.29	56588	2265	2180	2120	2035	1975	2150	2005	138	625	500	1290	5	1	27694076	616	-19.87	0.77	12	1.25	-112.00	2874.00	4210	20250314	-47.15	1810	20240805	22.93	4210	-47.15	20250314	2000	11.25	20250102	4210	-47.15	20250314	1810	22.93	20240805	4.58	Y	068050	500	138 억	911515	N	N	0	N	N
118	20250410	120602	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2235	140	2	6.68	674027727	305568	57.87	2180	2245	2155	2720	1470	2095	2205.82	3.29	41056	2265	2180	2120	2035	1975	2150	2005	138	625	500	1290	5	1	27694076	619	-19.96	0.78	12	1.10	-112.00	2874.00	4210	20250314	-46.91	1810	20240805	23.48	4210	-46.91	20250314	2000	11.75	20250102	4210	-46.91	20250314	1810	23.48	20240805	4.58	Y	068050	500	138 억	911515	N	N	0	N	N
119	20250410	110601	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2240	145	2	6.92	534901942	242993	46.02	2180	2245	2155	2720	1470	2095	2201.31	3.29	24324	2265	2180	2120	2035	1975	2150	2005	138	625	500	1290	5	1	27694076	620	-20.00	0.78	12	0.88	-112.00	2874.00	4210	20250314	-46.79	1810	20240805	23.76	4210	-46.79	20250314	2000	12.00	20250102	4210	-46.79	20250314	1810	23.76	20240805	4.58	Y	068050	500	138 억	911515	N	N	0	N	N
120	20250410	100602	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2180	85	2	4.06	231636141	106203	20.11	2180	2215	2155	2720	1470	2095	2181.07	3.29	25683	2265	2180	2120	2035	1975	2150	2005	138	625	500	1290	5	1	27694076	604	-19.46	0.76	12	0.38	-112.00	2874.00	4210	20250314	-48.22	1810	20240805	20.44	4210	-48.22	20250314	2000	9.00	20250102	4210	-48.22	20250314	1810	20.44	20240805	4.58	Y	068050	500	138 억	911515	N	N	0	N	N
121	20250410	090604	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2170	75	2	3.58	48888355	22453	4.25	2180	2190	2155	2720	1470	2095	2177.37	3.29	-4240	2265	2180	2120	2035	1975	2150	2005	138	625	500	1290	5	1	27694076	601	-19.38	0.76	12	0.08	-112.00	2874.00	4210	20250314	-48.46	1810	20240805	19.89	4210	-48.46	20250314	2000	8.50	20250102	4210	-48.46	20250314	1810	19.89	20240805	4.58	Y	068050	500	138 억	911515	N	N	0	N	N
122	20250409	160558	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2095	-115	5	-5.20	1107603871	524229	94.16	2160	2205	2060	2870	1550	2210	2112.89	3.10	43870	2363	2286	2238	2161	2113	2262	2137	138	660	500	1370	5	1	27694076	580	-18.71	0.73	12	1.89	-112.00	2874.00	4210	20250314	-50.24	1810	20240805	15.75	4210	-50.24	20250314	2000	4.75	20250102	4210	-50.24	20250314	1810	15.75	20240805	4.80	Y	068050	500	138 억	859047	N	N	15588	N	N
123	20250409	150449	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2095	-115	5	-5.20	1029738849	487047	87.48	2160	2205	2060	2870	1550	2210	2114.25	3.10	33384	2363	2286	2238	2161	2113	2262	2137	138	660	500	1370	5	1	27694076	580	-18.71	0.73	12	1.76	-112.00	2874.00	4210	20250314	-50.24	1810	20240805	15.75	4210	-50.24	20250314	2000	4.75	20250102	4210	-50.24	20250314	1810	15.75	20240805	4.80	Y	068050	500	138 억	859047	N	N	15588	N	N
124	20250409	140556	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2085	-125	5	-5.66	901918682	425578	76.44	2160	2205	2070	2870	1550	2210	2119.28	3.10	10340	2363	2286	2238	2161	2113	2262	2137	138	660	500	1370	5	1	27694076	577	-18.62	0.73	12	1.54	-112.00	2874.00	4210	20250314	-50.48	1810	20240805	15.19	4210	-50.48	20250314	2000	4.25	20250102	4210	-50.48	20250314	1810	15.19	20240805	4.80	Y	068050	500	138 억	859047	N	N	15588	N	N
125	20250409	130555	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2095	-115	5	-5.20	768707968	361786	64.98	2160	2205	2085	2870	1550	2210	2124.76	3.10	-4269	2363	2286	2238	2161	2113	2262	2137	138	660	500	1370	5	1	27694076	580	-18.71	0.73	12	1.31	-112.00	2874.00	4210	20250314	-50.24	1810	20240805	15.75	4210	-50.24	20250314	2000	4.75	20250102	4210	-50.24	20250314	1810	15.75	20240805	4.80	Y	068050	500	138 억	859047	N	N	15588	N	N
126	20250409	120556	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2125	-85	5	-3.85	593959838	278476	50.02	2160	2205	2100	2870	1550	2210	2132.89	3.10	-8450	2363	2286	2238	2161	2113	2262	2137	138	660	500	1370	5	1	27694076	588	-18.97	0.74	12	1.01	-112.00	2874.00	4210	20250314	-49.52	1810	20240805	17.40	4210	-49.52	20250314	2000	6.25	20250102	4210	-49.52	20250314	1810	17.40	20240805	4.80	Y	068050	500	138 억	859047	N	N	15588	N	N
127	20250409	110555	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2130	-80	5	-3.62	503969999	236264	42.44	2160	2205	2100	2870	1550	2210	2133.08	3.10	-4484	2363	2286	2238	2161	2113	2262	2137	138	660	500	1370	5	1	27694076	590	-19.02	0.74	12	0.85	-112.00	2874.00	4210	20250314	-49.41	1810	20240805	17.68	4210	-49.41	20250314	2000	6.50	20250102	4210	-49.41	20250314	1810	17.68	20240805	4.80	Y	068050	500	138 억	859047	N	N	15588	N	N
128	20250409	100558	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2125	-85	5	-3.85	297708294	138551	24.89	2160	2205	2110	2870	1550	2210	2148.73	3.10	-2295	2363	2286	2238	2161	2113	2262	2137	138	660	500	1370	5	1	27694076	588	-18.97	0.74	12	0.50	-112.00	2874.00	4210	20250314	-49.52	1810	20240805	17.40	4210	-49.52	20250314	2000	6.25	20250102	4210	-49.52	20250314	1810	17.40	20240805	4.80	Y	068050	500	138 억	859047	N	N	15588	N	N
129	20250409	090600	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2195	-15	5	-0.68	40213655	18516	3.33	2160	2205	2155	2870	1550	2210	2171.83	3.10	3915	2363	2286	2238	2161	2113	2262	2137	138	660	500	1370	5	1	27694076	608	-19.60	0.76	12	0.07	-112.00	2874.00	4210	20250314	-47.86	1810	20240805	21.27	4210	-47.86	20250314	2000	9.75	20250102	4210	-47.86	20250314	1810	21.27	20240805	4.80	Y	068050	500	138 억	859047	N	N	15588	N	N
130	20250408	160551	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2210	30	2	1.38	1226617704	547638	47.05	2225	2315	2190	2830	1530	2180	2239.87	2.80	80366	2473	2326	2233	2086	1993	2280	2040	138	650	500	1350	5	1	27694076	612	-19.73	0.77	12	1.98	-112.00	2874.00	4210	20250314	-47.51	1810	20240805	22.10	4210	-47.51	20250314	2000	10.50	20250102	4210	-47.51	20250314	1810	22.10	20240805	5.04	Y	068050	500	138 억	775548	N	N	15588	N	N
131	20250408	150555	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2210	30	2	1.38	1135775724	506379	43.51	2225	2315	2190	2830	1530	2180	2242.94	2.80	65826	2473	2326	2233	2086	1993	2280	2040	138	650	500	1350	5	1	27694076	612	-19.73	0.77	12	1.83	-112.00	2874.00	4210	20250314	-47.51	1810	20240805	22.10	4210	-47.51	20250314	2000	10.50	20250102	4210	-47.51	20250314	1810	22.10	20240805	5.04	Y	068050	500	138 억	775548	N	N	21794	N	N
132	20250408	140553	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2200	20	2	0.92	1035685419	460946	39.60	2225	2315	2190	2830	1530	2180	2246.87	2.80	55314	2473	2326	2233	2086	1993	2280	2040	138	650	500	1350	5	1	27694076	609	-19.64	0.77	12	1.66	-112.00	2874.00	4210	20250314	-47.74	1810	20240805	21.55	4210	-47.74	20250314	2000	10.00	20250102	4210	-47.74	20250314	1810	21.55	20240805	5.04	Y	068050	500	138 억	775548	N	N	21794	N	N
133	20250408	130552	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2215	35	2	1.61	933433749	414478	35.61	2225	2315	2210	2830	1530	2180	2252.07	2.80	46558	2473	2326	2233	2086	1993	2280	2040	138	650	500	1350	5	1	27694076	613	-19.78	0.77	12	1.50	-112.00	2874.00	4210	20250314	-47.39	1810	20240805	22.38	4210	-47.39	20250314	2000	10.75	20250102	4210	-47.39	20250314	1810	22.38	20240805	5.04	Y	068050	500	138 억	775548	N	N	21794	N	N
134	20250408	120553	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2245	65	2	2.98	823978439	365151	31.37	2225	2315	2225	2830	1530	2180	2256.54	2.80	53582	2473	2326	2233	2086	1993	2280	2040	138	650	500	1350	5	1	27694076	622	-20.04	0.78	12	1.32	-112.00	2874.00	4210	20250314	-46.67	1810	20240805	24.03	4210	-46.67	20250314	2000	12.25	20250102	4210	-46.67	20250314	1810	24.03	20240805	5.04	Y	068050	500	138 억	775548	N	N	21794	N	N
135	20250408	110553	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2260	80	2	3.67	737269179	326671	28.07	2225	2315	2225	2830	1530	2180	2256.92	2.80	57018	2473	2326	2233	2086	1993	2280	2040	138	650	500	1350	5	1	27694076	626	-20.18	0.79	12	1.18	-112.00	2874.00	4210	20250314	-46.32	1810	20240805	24.86	4210	-46.32	20250314	2000	13.00	20250102	4210	-46.32	20250314	1810	24.86	20240805	5.04	Y	068050	500	138 억	775548	N	N	21794	N	N
136	20250408	100553	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2225	45	2	2.06	594752362	263151	22.61	2225	2315	2225	2830	1530	2180	2260.12	2.80	51045	2473	2326	2233	2086	1993	2280	2040	138	650	500	1350	5	1	27694076	616	-19.87	0.77	12	0.95	-112.00	2874.00	4210	20250314	-47.15	1810	20240805	22.93	4210	-47.15	20250314	2000	11.25	20250102	4210	-47.15	20250314	1810	22.93	20240805	5.04	Y	068050	500	138 억	775548	N	N	21794	N	N
137	20250408	090555	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2250	70	2	3.21	195774995	87030	7.48	2225	2290	2225	2830	1530	2180	2249.51	2.80	20972	2473	2326	2233	2086	1993	2280	2040	138	650	500	1350	5	1	27694076	623	-20.09	0.78	12	0.31	-112.00	2874.00	4210	20250314	-46.56	1810	20240805	24.31	4210	-46.56	20250314	2000	12.50	20250102	4210	-46.56	20250314	1810	24.31	20240805	5.04	Y	068050	500	138 억	775548	N	N	21794	N	N
138	20250407	160548	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2180	-250	5	-10.29	2550380772	1151536	100.23	2370	2380	2140	3155	1705	2430	2214.83	2.45	89994	2613	2521	2423	2331	2233	2567	2377	138	725	500	1500	5	1	27694076	604	-19.46	0.76	12	4.16	-112.00	2874.00	4210	20250314	-48.22	1810	20240805	20.44	4210	-48.22	20250314	2000	9.00	20250102	4210	-48.22	20250314	1810	20.44	20240805	5.14	Y	068050	500	138 억	677583	N	N	21794	N	N
139	20250407	150552	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2195	-235	5	-9.67	2377643152	1072521	93.35	2370	2380	2140	3155	1705	2430	2216.81	2.45	56248	2613	2521	2423	2331	2233	2567	2377	138	725	500	1500	5	1	27694076	608	-19.60	0.76	12	3.87	-112.00	2874.00	4210	20250314	-47.86	1810	20240805	21.27	4210	-47.86	20250314	2000	9.75	20250102	4210	-47.86	20250314	1810	21.27	20240805	5.14	Y	068050	500	138 억	677583	N	N	17043	N	N
140	20250407	140550	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2185	-245	5	-10.08	2197385361	990228	86.19	2370	2380	2140	3155	1705	2430	2219.01	2.45	28931	2613	2521	2423	2331	2233	2567	2377	138	725	500	1500	5	1	27694076	605	-19.51	0.76	12	3.58	-112.00	2874.00	4210	20250314	-48.10	1810	20240805	20.72	4210	-48.10	20250314	2000	9.25	20250102	4210	-48.10	20250314	1810	20.72	20240805	5.14	Y	068050	500	138 억	677583	N	N	17043	N	N
141	20250407	130548	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2215	-215	5	-8.85	2005830346	902792	78.58	2370	2380	2140	3155	1705	2430	2221.74	2.45	37435	2613	2521	2423	2331	2233	2567	2377	138	725	500	1500	5	1	27694076	613	-19.78	0.77	12	3.26	-112.00	2874.00	4210	20250314	-47.39	1810	20240805	22.38	4210	-47.39	20250314	2000	10.75	20250102	4210	-47.39	20250314	1810	22.38	20240805	5.14	Y	068050	500	138 억	677583	N	N	17043	N	N
142	20250407	120548	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2225	-205	5	-8.44	1934114679	870430	75.76	2370	2380	2140	3155	1705	2430	2221.95	2.45	30006	2613	2521	2423	2331	2233	2567	2377	138	725	500	1500	5	1	27694076	616	-19.87	0.77	12	3.14	-112.00	2874.00	4210	20250314	-47.15	1810	20240805	22.93	4210	-47.15	20250314	2000	11.25	20250102	4210	-47.15	20250314	1810	22.93	20240805	5.14	Y	068050	500	138 억	677583	N	N	17043	N	N
143	20250407	110549	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2225	-205	5	-8.44	1851618293	833418	72.54	2370	2380	2140	3155	1705	2430	2221.64	2.45	36829	2613	2521	2423	2331	2233	2567	2377	138	725	500	1500	5	1	27694076	616	-19.87	0.77	12	3.01	-112.00	2874.00	4210	20250314	-47.15	1810	20240805	22.93	4210	-47.15	20250314	2000	11.25	20250102	4210	-47.15	20250314	1810	22.93	20240805	5.14	Y	068050	500	138 억	677583	N	N	17043	N	N
144	20250407	100549	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2185	-245	5	-10.08	1569718890	706039	61.45	2370	2380	2140	3155	1705	2430	2223.19	2.45	18493	2613	2521	2423	2331	2233	2567	2377	138	725	500	1500	5	1	27694076	605	-19.51	0.76	12	2.55	-112.00	2874.00	4210	20250314	-48.10	1810	20240805	20.72	4210	-48.10	20250314	2000	9.25	20250102	4210	-48.10	20250314	1810	20.72	20240805	5.14	Y	068050	500	138 억	677583	N	N	17043	N	N
145	20250407	090550	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2140	-290	5	-11.93	284919375	123893	10.78	2370	2380	2140	3155	1705	2430	2299.40	2.45	-19200	2613	2521	2423	2331	2233	2567	2377	138	725	500	1500	5	1	27694076	593	-19.11	0.74	12	0.45	-112.00	2874.00	4210	20250314	-49.17	1810	20240805	18.23	4210	-49.17	20250314	2000	7.00	20250102	4210	-49.17	20250314	1810	18.23	20240805	5.14	Y	068050	500	138 억	677583	Y	N	17043	N	N
146	20250404	160547	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2430	50	2	2.10	2763963442	1139018	130.78	2360	2515	2325	3090	1670	2380	2426.63	2.09	94910	2546	2462	2411	2327	2276	2437	2302	138	710	500	1470	5	1	27694076	673	-21.70	0.85	12	4.11	-112.00	2874.00	4210	20250314	-42.28	1810	20240805	34.25	4210	-42.28	20250314	2000	21.50	20250102	4210	-42.28	20250314	1810	34.25	20240805	5.18	Y	068050	500	138 억	578650	N	N	17043	N	N
147	20250404	150552	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2410	30	2	1.26	2698689992	1112051	127.68	2360	2515	2325	3090	1670	2380	2426.78	2.09	95057	2546	2462	2411	2327	2276	2437	2302	138	710	500	1470	5	1	27694076	667	-21.52	0.84	12	4.02	-112.00	2874.00	4210	20250314	-42.76	1810	20240805	33.15	4210	-42.76	20250314	2000	20.50	20250102	4210	-42.76	20250314	1810	33.15	20240805	5.18	Y	068050	500	138 억	578650	N	N	24157	N	N
148	20250404	140554	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2360	-20	5	-0.84	2536701514	1043947	119.86	2360	2515	2325	3090	1670	2380	2429.93	2.09	71452	2546	2462	2411	2327	2276	2437	2302	138	710	500	1470	5	1	27694076	654	-21.07	0.82	12	3.77	-112.00	2874.00	4210	20250314	-43.94	1810	20240805	30.39	4210	-43.94	20250314	2000	18.00	20250102	4210	-43.94	20250314	1810	30.39	20240805	5.18	Y	068050	500	138 억	578650	N	N	24157	N	N
149	20250404	130554	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2380	0	3	0.00	2317805142	951629	109.26	2360	2515	2325	3090	1670	2380	2435.63	2.09	44613	2546	2462	2411	2327	2276	2437	2302	138	710	500	1470	5	1	27694076	659	-21.25	0.83	12	3.44	-112.00	2874.00	4210	20250314	-43.47	1810	20240805	31.49	4210	-43.47	20250314	2000	19.00	20250102	4210	-43.47	20250314	1810	31.49	20240805	5.18	Y	068050	500	138 억	578650	N	N	24157	N	N
150	20250404	120548	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2400	20	2	0.84	2142729117	878304	100.84	2360	2515	2325	3090	1670	2380	2439.64	2.09	32416	2546	2462	2411	2327	2276	2437	2302	138	710	500	1470	5	1	27694076	665	-21.43	0.84	12	3.17	-112.00	2874.00	4210	20250314	-42.99	1810	20240805	32.60	4210	-42.99	20250314	2000	20.00	20250102	4210	-42.99	20250314	1810	32.60	20240805	5.18	Y	068050	500	138 억	578650	N	N	24157	N	N
151	20250404	110551	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2430	50	2	2.10	1648779687	673647	77.35	2360	2515	2360	3090	1670	2380	2447.57	2.09	-37315	2546	2462	2411	2327	2276	2437	2302	138	710	500	1470	5	1	27694076	673	-21.70	0.85	12	2.43	-112.00	2874.00	4210	20250314	-42.28	1810	20240805	34.25	4210	-42.28	20250314	2000	21.50	20250102	4210	-42.28	20250314	1810	34.25	20240805	5.18	Y	068050	500	138 억	578650	N	N	24157	N	N
152	20250404	100551	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2450	70	2	2.94	1308161197	533693	61.28	2360	2515	2360	3090	1670	2380	2451.19	2.09	-30847	2546	2462	2411	2327	2276	2437	2302	138	710	500	1470	5	1	27694076	679	-21.88	0.85	12	1.93	-112.00	2874.00	4210	20250314	-41.81	1810	20240805	35.36	4210	-41.81	20250314	2000	22.50	20250102	4210	-41.81	20250314	1810	35.36	20240805	5.18	Y	068050	500	138 억	578650	N	N	24157	N	N
153	20250404	090553	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2410	30	2	1.26	160495535	66891	7.68	2360	2440	2360	3090	1670	2380	2399.44	2.09	-16054	2546	2462	2411	2327	2276	2437	2302	138	710	500	1470	5	1	27694076	667	-21.52	0.84	12	0.24	-112.00	2874.00	4210	20250314	-42.76	1810	20240805	33.15	4210	-42.76	20250314	2000	20.50	20250102	4210	-42.76	20250314	1810	33.15	20240805	5.18	Y	068050	500	138 억	578650	N	N	24157	N	N
154	20250403	160541	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2380	-80	5	-3.25	2035532922	843964	56.02	2405	2495	2360	3195	1725	2460	2411.97	2.03	20974	2756	2607	2526	2377	2296	2567	2337	138	735	500	1520	5	1	27694076	659	-21.25	0.83	12	3.05	-112.00	2874.00	4210	20250314	-43.47	1810	20240805	31.49	4210	-43.47	20250314	2000	19.00	20250102	4210	-43.47	20250314	1810	31.49	20240805	5.61	Y	068050	500	138 억	562759	N	N	24157	N	N
155	20250403	150547	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2395	-65	5	-2.64	1908256645	790559	52.48	2405	2495	2360	3195	1725	2460	2413.81	2.03	239	2756	2607	2526	2377	2296	2567	2337	138	735	500	1520	5	1	27694076	663	-21.38	0.83	12	2.85	-112.00	2874.00	4210	20250314	-43.11	1810	20240805	32.32	4210	-43.11	20250314	2000	19.75	20250102	4210	-43.11	20250314	1810	32.32	20240805	5.61	Y	068050	500	138 억	562759	N	N	33327	N	N
156	20250403	140546	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2430	-30	5	-1.22	1597275035	661250	43.90	2405	2495	2360	3195	1725	2460	2415.54	2.03	-17606	2756	2607	2526	2377	2296	2567	2337	138	735	500	1520	5	1	27694076	673	-21.70	0.85	12	2.39	-112.00	2874.00	4210	20250314	-42.28	1810	20240805	34.25	4210	-42.28	20250314	2000	21.50	20250102	4210	-42.28	20250314	1810	34.25	20240805	5.61	Y	068050	500	138 억	562759	N	N	33327	N	N
157	20250403	130546	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2435	-25	5	-1.02	1456718330	603567	40.07	2405	2495	2360	3195	1725	2460	2413.52	2.03	-4569	2756	2607	2526	2377	2296	2567	2337	138	735	500	1520	5	1	27694076	674	-21.74	0.85	12	2.18	-112.00	2874.00	4210	20250314	-42.16	1810	20240805	34.53	4210	-42.16	20250314	2000	21.75	20250102	4210	-42.16	20250314	1810	34.53	20240805	5.61	Y	068050	500	138 억	562759	N	N	33327	N	N
158	20250403	120545	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2430	-30	5	-1.22	1158705767	481588	31.97	2405	2455	2360	3195	1725	2460	2406.01	2.03	26393	2756	2607	2526	2377	2296	2567	2337	138	735	500	1520	5	1	27694076	673	-21.70	0.85	12	1.74	-112.00	2874.00	4210	20250314	-42.28	1810	20240805	34.25	4210	-42.28	20250314	2000	21.50	20250102	4210	-42.28	20250314	1810	34.25	20240805	5.61	Y	068050	500	138 억	562759	N	N	33327	N	N
159	20250403	110546	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2420	-40	5	-1.63	1049427725	436648	28.99	2405	2455	2360	3195	1725	2460	2403.37	2.03	13677	2756	2607	2526	2377	2296	2567	2337	138	735	500	1520	5	1	27694076	670	-21.61	0.84	12	1.58	-112.00	2874.00	4210	20250314	-42.52	1810	20240805	33.70	4210	-42.52	20250314	2000	21.00	20250102	4210	-42.52	20250314	1810	33.70	20240805	5.61	Y	068050	500	138 억	562759	N	N	33327	N	N
160	20250403	100547	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2425	-35	5	-1.42	867914759	361677	24.01	2405	2455	2360	3195	1725	2460	2399.70	2.03	18932	2756	2607	2526	2377	2296	2567	2337	138	735	500	1520	5	1	27694076	672	-21.65	0.84	12	1.31	-112.00	2874.00	4210	20250314	-42.40	1810	20240805	33.98	4210	-42.40	20250314	2000	21.25	20250102	4210	-42.40	20250314	1810	33.98	20240805	5.61	Y	068050	500	138 억	562759	N	N	33327	N	N
161	20250403	090549	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2380	-80	5	-3.25	144187490	60396	4.01	2405	2405	2360	3195	1725	2460	2387.37	2.03	-11400	2756	2607	2526	2377	2296	2567	2337	138	735	500	1520	5	1	27694076	659	-21.25	0.83	12	0.22	-112.00	2874.00	4210	20250314	-43.47	1810	20240805	31.49	4210	-43.47	20250314	2000	19.00	20250102	4210	-43.47	20250314	1810	31.49	20240805	5.61	Y	068050	500	138 억	562759	N	N	33327	N	N
162	20250402	160535	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2460	-190	5	-7.17	3695745898	1473147	65.07	2630	2675	2445	3445	1855	2650	2508.88	2.60	-157228	2886	2767	2651	2532	2416	2710	2475	138	795	500	1640	5	1	27694076	681	-21.96	0.86	12	5.32	-112.00	2874.00	4210	20250314	-41.57	1810	20240805	35.91	4210	-41.57	20250314	2000	23.00	20250102	4210	-41.57	20250314	1810	35.91	20240805	5.57	Y	068050	500	138 억	721135	N	N	33327	N	N
163	20250402	150535	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2455	-195	5	-7.36	3507252428	1396446	61.68	2630	2675	2445	3445	1855	2650	2511.54	2.60	-182775	2886	2767	2651	2532	2416	2710	2475	138	795	500	1640	5	1	27694076	680	-21.92	0.85	12	5.04	-112.00	2874.00	4210	20250314	-41.69	1810	20240805	35.64	4210	-41.69	20250314	2000	22.75	20250102	4210	-41.69	20250314	1810	35.64	20240805	5.57	Y	068050	500	138 억	721135	N	N	29021	N	N
164	20250402	140536	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2470	-180	5	-6.79	3087579510	1225648	54.14	2630	2675	2455	3445	1855	2650	2519.13	2.60	-205442	2886	2767	2651	2532	2416	2710	2475	138	795	500	1640	5	1	27694076	684	-22.05	0.86	12	4.43	-112.00	2874.00	4210	20250314	-41.33	1810	20240805	36.46	4210	-41.33	20250314	2000	23.50	20250102	4210	-41.33	20250314	1810	36.46	20240805	5.57	Y	068050	500	138 억	721135	N	N	29021	N	N
165	20250402	130537	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2480	-170	5	-6.42	2696228896	1067296	47.14	2630	2675	2465	3445	1855	2650	2526.21	2.60	-195261	2886	2767	2651	2532	2416	2710	2475	138	795	500	1640	5	1	27694076	687	-22.14	0.86	12	3.85	-112.00	2874.00	4210	20250314	-41.09	1810	20240805	37.02	4210	-41.09	20250314	2000	24.00	20250102	4210	-41.09	20250314	1810	37.02	20240805	5.57	Y	068050	500	138 억	721135	N	N	29021	N	N
166	20250402	120537	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2490	-160	5	-6.04	2308010632	910478	40.22	2630	2675	2470	3445	1855	2650	2534.93	2.60	-134743	2886	2767	2651	2532	2416	2710	2475	138	795	500	1640	5	1	27694076	690	-22.23	0.87	12	3.29	-112.00	2874.00	4210	20250314	-40.86	1810	20240805	37.57	4210	-40.86	20250314	2000	24.50	20250102	4210	-40.86	20250314	1810	37.57	20240805	5.57	Y	068050	500	138 억	721135	N	N	29021	N	N
167	20250402	110535	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2500	-150	5	-5.66	2127933295	838333	37.03	2630	2675	2470	3445	1855	2650	2538.27	2.60	-137627	2886	2767	2651	2532	2416	2710	2475	138	795	500	1640	5	1	27694076	692	-22.32	0.87	12	3.03	-112.00	2874.00	4210	20250314	-40.62	1810	20240805	38.12	4210	-40.62	20250314	2000	25.00	20250102	4210	-40.62	20250314	1810	38.12	20240805	5.57	Y	068050	500	138 억	721135	N	N	29021	N	N
168	20250402	100535	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2500	-150	5	-5.66	1710501870	670525	29.62	2630	2675	2490	3445	1855	2650	2550.97	2.60	-113219	2886	2767	2651	2532	2416	2710	2475	138	795	500	1640	5	1	27694076	692	-22.32	0.87	12	2.42	-112.00	2874.00	4210	20250314	-40.62	1810	20240805	38.12	4210	-40.62	20250314	2000	25.00	20250102	4210	-40.62	20250314	1810	38.12	20240805	5.57	Y	068050	500	138 억	721135	N	N	29021	N	N
169	20250402	090540	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2595	-55	5	-2.08	384144960	146212	6.46	2630	2675	2580	3445	1855	2650	2627.29	2.60	-17784	2886	2767	2651	2532	2416	2710	2475	138	795	500	1640	5	1	27694076	719	-23.17	0.90	12	0.53	-112.00	2874.00	4210	20250314	-38.36	1810	20240805	43.37	4210	-38.36	20250314	2000	29.75	20250102	4210	-38.36	20250314	1810	43.37	20240805	5.57	Y	068050	500	138 억	721135	N	N	29021	N	N
170	20250401	160540	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2650	-70	5	-2.57	5881637851	2207248	31.30	2680	2770	2535	3535	1905	2720	2664.75	1.73	240496	3180	2950	2835	2605	2490	2892	2547	138	815	500	1680	5	1	27694076	734	-23.66	0.92	12	7.97	-112.00	2874.00	4210	20250314	-37.05	1810	20240805	46.41	4210	-37.05	20250314	2000	32.50	20250102	4210	-37.05	20250314	1810	46.41	20240805	6.14	Y	068050	500	138 억	478252	N	N	29021	N	N
171	20250401	150539	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2685	-35	5	-1.29	5461338476	2049294	29.06	2680	2770	2535	3535	1905	2720	2664.98	1.73	199738	3180	2950	2835	2605	2490	2892	2547	138	815	500	1680	5	1	27694076	744	-23.97	0.93	12	7.40	-112.00	2874.00	4210	20250314	-36.22	1810	20240805	48.34	4210	-36.22	20250314	2000	34.25	20250102	4210	-36.22	20250314	1810	48.34	20240805	6.14	Y	068050	500	138 억	478252	N	N	37601	N	N
172	20250401	140539	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2695	-25	5	-0.92	5072446929	1904818	27.01	2680	2770	2535	3535	1905	2720	2662.95	1.73	213475	3180	2950	2835	2605	2490	2892	2547	138	815	500	1680	5	1	27694076	746	-24.06	0.94	12	6.88	-112.00	2874.00	4210	20250314	-35.99	1810	20240805	48.90	4210	-35.99	20250314	2000	34.75	20250102	4210	-35.99	20250314	1810	48.90	20240805	6.14	Y	068050	500	138 억	478252	N	N	37601	N	N
173	20250401	130540	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2685	-35	5	-1.29	4896645384	1839376	26.08	2680	2770	2535	3535	1905	2720	2662.12	1.73	229938	3180	2950	2835	2605	2490	2892	2547	138	815	500	1680	5	1	27694076	744	-23.97	0.93	12	6.64	-112.00	2874.00	4210	20250314	-36.22	1810	20240805	48.34	4210	-36.22	20250314	2000	34.25	20250102	4210	-36.22	20250314	1810	48.34	20240805	6.14	Y	068050	500	138 억	478252	N	N	37601	N	N
174	20250401	120540	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2700	-20	5	-0.74	4676892138	1757535	24.92	2680	2770	2535	3535	1905	2720	2661.05	1.73	231149	3180	2950	2835	2605	2490	2892	2547	138	815	500	1680	5	1	27694076	748	-24.11	0.94	12	6.35	-112.00	2874.00	4210	20250314	-35.87	1810	20240805	49.17	4210	-35.87	20250314	2000	35.00	20250102	4210	-35.87	20250314	1810	49.17	20240805	6.14	Y	068050	500	138 억	478252	N	N	37601	N	N
175	20250401	110536	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2650	-70	5	-2.57	3659783736	1382750	19.61	2680	2770	2535	3535	1905	2720	2646.74	1.73	206263	3180	2950	2835	2605	2490	2892	2547	138	815	500	1680	5	1	27694076	734	-23.66	0.92	12	4.99	-112.00	2874.00	4210	20250314	-37.05	1810	20240805	46.41	4210	-37.05	20250314	2000	32.50	20250102	4210	-37.05	20250314	1810	46.41	20240805	6.14	Y	068050	500	138 억	478252	N	N	37601	N	N
176	20250401	100532	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2565	-155	5	-5.70	2683728186	1007162	14.28	2680	2770	2550	3535	1905	2720	2664.64	1.73	86745	3180	2950	2835	2605	2490	2892	2547	138	815	500	1680	5	1	27694076	710	-22.90	0.89	12	3.64	-112.00	2874.00	4210	20250314	-39.07	1810	20240805	41.71	4210	-39.07	20250314	2000	28.25	20250102	4210	-39.07	20250314	1810	41.71	20240805	6.14	Y	068050	500	138 억	478252	N	N	37601	N	N
177	20250401	090533	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2760	40	2	1.47	670859442	248208	3.52	2680	2760	2660	3535	1905	2720	2702.81	1.73	90322	3180	2950	2835	2605	2490	2892	2547	138	815	500	1680	5	1	27694076	764	-24.64	0.96	12	0.90	-112.00	2874.00	4210	20250314	-34.44	1810	20240805	52.49	4210	-34.44	20250314	2000	38.00	20250102	4210	-34.44	20250314	1810	52.49	20240805	6.14	Y	068050	500	138 억	478252	N	N	37601	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History