KissMeData/039340/price/prices-20250401.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	160448	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5830	-60	5	-1.02	38620570	6705	194.80	5890	5890	5720	7650	4130	5890	5759.97	3.27	-1095	-3461	5976	5932	5846	5802	5716	5955	5825	115	1760	500	4240	10	1	22500000	1312	15.89	0.72	12	0.03	367.00	8056.00	6420	20241210	-9.19	4930	20240805	18.26	6330	-7.90	20250102	5370	8.57	20250220	6420	-9.19	20241210	4930	18.26	20240805	0.05	Y	039340	500	115 억	360877	N	N	0	N	N
3	20250430	150451	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5750	-140	5	-2.38	34281700	5960	173.16	5890	5890	5720	7650	4130	5890	5751.96	3.27	-985	-3346	5976	5932	5846	5802	5716	5955	5825	115	1760	500	4240	10	1	22500000	1294	15.67	0.71	12	0.03	367.00	8056.00	6420	20241210	-10.44	4930	20240805	16.63	6330	-9.16	20250102	5370	7.08	20250220	6420	-10.44	20241210	4930	16.63	20240805	0.05	Y	039340	500	115 억	360987	N	N	0	N	N
4	20250430	140452	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5740	-150	5	-2.55	27806660	4831	140.35	5890	5890	5720	7650	4130	5890	5755.88	3.28	-778	-2766	5976	5932	5846	5802	5716	5955	5825	115	1760	500	4240	10	1	22500000	1292	15.64	0.71	12	0.02	367.00	8056.00	6420	20241210	-10.59	4930	20240805	16.43	6330	-9.32	20250102	5370	6.89	20250220	6420	-10.59	20241210	4930	16.43	20240805	0.05	Y	039340	500	115 억	361194	N	N	0	N	N
5	20250430	130452	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5740	-150	5	-2.55	22975640	3989	115.89	5890	5890	5720	7650	4130	5890	5759.75	3.28	-693	-2298	5976	5932	5846	5802	5716	5955	5825	115	1760	500	4240	10	1	22500000	1292	15.64	0.71	12	0.02	367.00	8056.00	6420	20241210	-10.59	4930	20240805	16.43	6330	-9.32	20250102	5370	6.89	20250220	6420	-10.59	20241210	4930	16.43	20240805	0.05	Y	039340	500	115 억	361279	N	N	0	N	N
6	20250430	120453	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5740	-150	5	-2.55	17780930	3084	89.60	5890	5890	5720	7650	4130	5890	5765.54	3.28	-554	-1781	5976	5932	5846	5802	5716	5955	5825	115	1760	500	4240	10	1	22500000	1292	15.64	0.71	12	0.01	367.00	8056.00	6420	20241210	-10.59	4930	20240805	16.43	6330	-9.32	20250102	5370	6.89	20250220	6420	-10.59	20241210	4930	16.43	20240805	0.05	Y	039340	500	115 억	361418	N	N	0	N	N
7	20250430	110451	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5740	-150	5	-2.55	11230430	1941	56.39	5890	5890	5720	7650	4130	5890	5785.90	3.28	-234	-1036	5976	5932	5846	5802	5716	5955	5825	115	1760	500	4240	10	1	22500000	1292	15.64	0.71	12	0.01	367.00	8056.00	6420	20241210	-10.59	4930	20240805	16.43	6330	-9.32	20250102	5370	6.89	20250220	6420	-10.59	20241210	4930	16.43	20240805	0.05	Y	039340	500	115 억	361738	N	N	0	N	N
8	20250430	100454	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5780	-110	5	-1.87	6385330	1097	31.87	5890	5890	5780	7650	4130	5890	5820.72	3.28	-138	-563	5976	5932	5846	5802	5716	5955	5825	115	1760	500	4240	10	1	22500000	1301	15.75	0.72	12	0.00	367.00	8056.00	6420	20241210	-9.97	4930	20240805	17.24	6330	-8.69	20250102	5370	7.64	20250220	6420	-9.97	20241210	4930	17.24	20240805	0.05	Y	039340	500	115 억	361834	N	N	0	N	N
9	20250430	090453	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5890	0	3	0.00	688070	117	3.40	5890	5890	5860	7650	4130	5890	5880.94	3.28	6	-47	5976	5932	5846	5802	5716	5955	5825	115	1760	500	4240	10	1	22500000	1325	16.05	0.73	12	0.00	367.00	8056.00	6420	20241210	-8.26	4930	20240805	19.47	6330	-6.95	20250102	5370	9.68	20250220	6420	-8.26	20241210	4930	19.47	20240805	0.05	Y	039340	500	115 억	361978	N	N	0	N	N
10	20250429	160447	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5890	60	2	1.03	19966080	3440	100.12	5850	5890	5760	7570	4090	5830	5804.09	3.28	-127	-127	5950	5890	5830	5770	5710	5890	5770	115	1740	500	4190	10	1	22500000	1325	16.05	0.73	12	0.02	367.00	8056.00	6420	20241210	-8.26	4930	20240805	19.47	6330	-6.95	20250102	5370	9.68	20250220	6420	-8.26	20241210	4930	19.47	20240805	0.05	Y	039340	500	115 억	361972	N	N	0	N	N
11	20250429	150450	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5850	20	2	0.34	19342010	3334	97.03	5850	5850	5760	7570	4090	5830	5801.44	3.28	-122	-122	5950	5890	5830	5770	5710	5890	5770	115	1740	500	4190	10	1	22500000	1316	15.94	0.73	12	0.01	367.00	8056.00	6420	20241210	-8.88	4930	20240805	18.66	6330	-7.58	20250102	5370	8.94	20250220	6420	-8.88	20241210	4930	18.66	20240805	0.05	Y	039340	500	115 억	361977	N	N	0	N	N
12	20250429	140450	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5850	20	2	0.34	19336160	3333	97.00	5850	5850	5760	7570	4090	5830	5801.43	3.28	-122	-122	5950	5890	5830	5770	5710	5890	5770	115	1740	500	4190	10	1	22500000	1316	15.94	0.73	12	0.01	367.00	8056.00	6420	20241210	-8.88	4930	20240805	18.66	6330	-7.58	20250102	5370	8.94	20250220	6420	-8.88	20241210	4930	18.66	20240805	0.05	Y	039340	500	115 억	361977	N	N	0	N	N
13	20250429	130451	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5850	20	2	0.34	19271900	3322	96.68	5850	5850	5760	7570	4090	5830	5801.29	3.28	-122	-122	5950	5890	5830	5770	5710	5890	5770	115	1740	500	4190	10	1	22500000	1316	15.94	0.73	12	0.01	367.00	8056.00	6420	20241210	-8.88	4930	20240805	18.66	6330	-7.58	20250102	5370	8.94	20250220	6420	-8.88	20241210	4930	18.66	20240805	0.05	Y	039340	500	115 억	361977	N	N	0	N	N
14	20250429	120450	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5840	10	2	0.17	16799460	2899	84.37	5850	5850	5760	7570	4090	5830	5794.92	3.28	-121	-121	5950	5890	5830	5770	5710	5890	5770	115	1740	500	4190	10	1	22500000	1314	15.91	0.72	12	0.01	367.00	8056.00	6420	20241210	-9.03	4930	20240805	18.46	6330	-7.74	20250102	5370	8.75	20250220	6420	-9.03	20241210	4930	18.46	20240805	0.05	Y	039340	500	115 억	361978	N	N	0	N	N
15	20250429	110450	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5810	-20	5	-0.34	15146550	2615	76.11	5850	5850	5760	7570	4090	5830	5792.18	3.28	-121	-121	5950	5890	5830	5770	5710	5890	5770	115	1740	500	4190	10	1	22500000	1307	15.83	0.72	12	0.01	367.00	8056.00	6420	20241210	-9.50	4930	20240805	17.85	6330	-8.21	20250102	5370	8.19	20250220	6420	-9.50	20241210	4930	17.85	20240805	0.05	Y	039340	500	115 억	361978	N	N	0	N	N
16	20250429	100452	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5760	-70	5	-1.20	7313160	1266	36.85	5850	5850	5760	7570	4090	5830	5776.59	3.28	19	64	5950	5890	5830	5770	5710	5890	5770	115	1740	500	4190	10	1	22500000	1296	15.69	0.71	12	0.01	367.00	8056.00	6420	20241210	-10.28	4930	20240805	16.84	6330	-9.00	20250102	5370	7.26	20250220	6420	-10.28	20241210	4930	16.84	20240805	0.05	Y	039340	500	115 억	362118	N	N	0	N	N
17	20250429	090452	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5830	0	3	0.00	0	0	0.00	0	0	0	7570	4090	5830	0.00	3.28	0	0	5950	5890	5830	5770	5710	5890	5770	115	1740	500	4190	10	1	22500000	1312	15.89	0.72	12	0.00	367.00	8056.00	6420	20241210	-9.19	4930	20240805	18.26	6330	-7.90	20250102	5370	8.57	20250220	6420	-9.19	20241210	4930	18.26	20240805	0.05	Y	039340	500	115 억	362099	N	N	0	N	N
18	20250428	160447	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5830	0	3	0.00	20009670	3436	286.33	5830	5890	5770	7570	4090	5830	5823.54	3.28	-493	-493	5916	5872	5846	5802	5776	5895	5825	115	1740	500	4190	10	1	22500000	1312	15.89	0.72	12	0.02	367.00	8056.00	6420	20241210	-9.19	4930	20240805	18.26	6330	-7.90	20250102	5370	8.57	20250220	6420	-9.19	20241210	4930	18.26	20240805	0.05	Y	039340	500	115 억	362099	N	N	0	N	N
19	20250428	150449	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5860	30	2	0.51	12773410	2190	182.50	5830	5890	5790	7570	4090	5830	5832.61	3.28	-491	-491	5916	5872	5846	5802	5776	5895	5825	115	1740	500	4190	10	1	22500000	1319	15.97	0.73	12	0.01	367.00	8056.00	6420	20241210	-8.72	4930	20240805	18.86	6330	-7.42	20250102	5370	9.12	20250220	6420	-8.72	20241210	4930	18.86	20240805	0.05	Y	039340	500	115 억	362101	N	N	0	N	N
20	20250428	140449	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5840	10	2	0.17	12162280	2085	173.75	5830	5890	5790	7570	4090	5830	5833.23	3.28	-491	-491	5916	5872	5846	5802	5776	5895	5825	115	1740	500	4190	10	1	22500000	1314	15.91	0.72	12	0.01	367.00	8056.00	6420	20241210	-9.03	4930	20240805	18.46	6330	-7.74	20250102	5370	8.75	20250220	6420	-9.03	20241210	4930	18.46	20240805	0.05	Y	039340	500	115 억	362101	N	N	0	N	N
21	20250428	130449	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5870	40	2	0.69	11432130	1960	163.33	5830	5890	5790	7570	4090	5830	5832.72	3.28	-484	-484	5916	5872	5846	5802	5776	5895	5825	115	1740	500	4190	10	1	22500000	1321	15.99	0.73	12	0.01	367.00	8056.00	6420	20241210	-8.57	4930	20240805	19.07	6330	-7.27	20250102	5370	9.31	20250220	6420	-8.57	20241210	4930	19.07	20240805	0.05	Y	039340	500	115 억	362108	N	N	0	N	N
22	20250428	120448	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5860	30	2	0.51	6375020	1095	91.25	5830	5890	5790	7570	4090	5830	5821.94	3.29	-116	-116	5916	5872	5846	5802	5776	5895	5825	115	1740	500	4190	10	1	22500000	1319	15.97	0.73	12	0.00	367.00	8056.00	6420	20241210	-8.72	4930	20240805	18.86	6330	-7.42	20250102	5370	9.12	20250220	6420	-8.72	20241210	4930	18.86	20240805	0.05	Y	039340	500	115 억	362476	N	N	0	N	N
23	20250428	110448	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5870	40	2	0.69	2445270	419	34.92	5830	5890	5790	7570	4090	5830	5835.97	3.29	-116	-116	5916	5872	5846	5802	5776	5895	5825	115	1740	500	4190	10	1	22500000	1321	15.99	0.73	12	0.00	367.00	8056.00	6420	20241210	-8.57	4930	20240805	19.07	6330	-7.27	20250102	5370	9.31	20250220	6420	-8.57	20241210	4930	19.07	20240805	0.05	Y	039340	500	115 억	362476	N	N	0	N	N
24	20250428	100447	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5820	-10	5	-0.17	1606540	276	23.00	5830	5830	5790	7570	4090	5830	5820.80	3.29	-41	-39	5916	5872	5846	5802	5776	5895	5825	115	1740	500	4190	10	1	22500000	1310	15.86	0.72	12	0.00	367.00	8056.00	6420	20241210	-9.35	4930	20240805	18.05	6330	-8.06	20250102	5370	8.38	20250220	6420	-9.35	20241210	4930	18.05	20240805	0.05	Y	039340	500	115 억	362551	N	N	0	N	N
25	20250428	090450	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5830	0	3	0.00	297330	51	4.25	5830	5830	5830	7570	4090	5830	5830.00	3.29	0	0	5916	5872	5846	5802	5776	5895	5825	115	1740	500	4190	10	1	22500000	1312	15.89	0.72	12	0.00	367.00	8056.00	6420	20241210	-9.19	4930	20240805	18.26	6330	-7.90	20250102	5370	8.57	20250220	6420	-9.19	20241210	4930	18.26	20240805	0.05	Y	039340	500	115 억	362592	N	N	0	N	N
26	20250425	160447	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5830	10	2	0.17	7003720	1200	198.35	5820	5890	5820	7560	4080	5820	5836.43	3.29	-164	-164	5853	5836	5813	5796	5773	5825	5785	115	1740	500	4190	10	1	22500000	1312	15.89	0.72	12	0.01	367.00	8056.00	6420	20241210	-9.19	4930	20240805	18.26	6330	-7.90	20250102	5370	8.57	20250220	6420	-9.19	20241210	4930	18.26	20240805	0.05	Y	039340	500	115 억	362592	N	N	0	N	N
27	20250425	150449	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5870	50	2	0.86	3441490	589	97.36	5820	5890	5820	7560	4080	5820	5842.94	3.29	-162	-162	5853	5836	5813	5796	5773	5825	5785	115	1740	500	4190	10	1	22500000	1321	15.99	0.73	12	0.00	367.00	8056.00	6420	20241210	-8.57	4930	20240805	19.07	6330	-7.27	20250102	5370	9.31	20250220	6420	-8.57	20241210	4930	19.07	20240805	0.05	Y	039340	500	115 억	362594	N	N	0	N	N
28	20250425	140449	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5870	50	2	0.86	3072020	526	86.94	5820	5890	5820	7560	4080	5820	5840.34	3.29	-145	-145	5853	5836	5813	5796	5773	5825	5785	115	1740	500	4190	10	1	22500000	1321	15.99	0.73	12	0.00	367.00	8056.00	6420	20241210	-8.57	4930	20240805	19.07	6330	-7.27	20250102	5370	9.31	20250220	6420	-8.57	20241210	4930	19.07	20240805	0.05	Y	039340	500	115 억	362611	N	N	0	N	N
29	20250425	130451	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5850	30	2	0.52	2526130	433	71.57	5820	5880	5820	7560	4080	5820	5834.02	3.29	-94	-94	5853	5836	5813	5796	5773	5825	5785	115	1740	500	4190	10	1	22500000	1316	15.94	0.73	12	0.00	367.00	8056.00	6420	20241210	-8.88	4930	20240805	18.66	6330	-7.58	20250102	5370	8.94	20250220	6420	-8.88	20241210	4930	18.66	20240805	0.05	Y	039340	500	115 억	362662	N	N	0	N	N
30	20250425	120448	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5840	20	2	0.34	2017480	346	57.19	5820	5850	5820	7560	4080	5820	5830.87	3.29	-65	-65	5853	5836	5813	5796	5773	5825	5785	115	1740	500	4190	10	1	22500000	1314	15.91	0.72	12	0.00	367.00	8056.00	6420	20241210	-9.03	4930	20240805	18.46	6330	-7.74	20250102	5370	8.75	20250220	6420	-9.03	20241210	4930	18.46	20240805	0.05	Y	039340	500	115 억	362691	N	N	0	N	N
31	20250425	110449	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5850	30	2	0.52	1737120	298	49.26	5820	5850	5820	7560	4080	5820	5829.26	3.29	-55	-55	5853	5836	5813	5796	5773	5825	5785	115	1740	500	4190	10	1	22500000	1316	15.94	0.73	12	0.00	367.00	8056.00	6420	20241210	-8.88	4930	20240805	18.66	6330	-7.58	20250102	5370	8.94	20250220	6420	-8.88	20241210	4930	18.66	20240805	0.05	Y	039340	500	115 억	362701	N	N	0	N	N
32	20250425	100449	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5830	10	2	0.17	471980	81	13.39	5820	5840	5820	7560	4080	5820	5826.91	3.29	-21	-21	5853	5836	5813	5796	5773	5825	5785	115	1740	500	4190	10	1	22500000	1312	15.89	0.72	12	0.00	367.00	8056.00	6420	20241210	-9.19	4930	20240805	18.26	6330	-7.90	20250102	5370	8.57	20250220	6420	-9.19	20241210	4930	18.26	20240805	0.05	Y	039340	500	115 억	362735	N	N	0	N	N
33	20250425	090450	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5820	0	3	0.00	151320	26	4.30	5820	5820	5820	7560	4080	5820	5820.00	3.29	0	0	5853	5836	5813	5796	5773	5825	5785	115	1740	500	4190	10	1	22500000	1310	15.86	0.72	12	0.00	367.00	8056.00	6420	20241210	-9.35	4930	20240805	18.05	6330	-8.06	20250102	5370	8.38	20250220	6420	-9.35	20241210	4930	18.05	20240805	0.05	Y	039340	500	115 억	362756	N	N	0	N	N
34	20250424	160441	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5820	-10	5	-0.17	3516340	605	33.24	5830	5830	5790	7570	4090	5830	5812.13	3.29	-5	-5	5890	5860	5810	5780	5730	5835	5755	115	1740	500	4190	10	1	22500000	1310	15.86	0.72	12	0.00	367.00	8056.00	6420	20241210	-9.35	4930	20240805	18.05	6330	-8.06	20250102	5370	8.38	20250220	6420	-9.35	20241210	4930	18.05	20240805	0.05	Y	039340	500	115 억	362756	N	N	0	N	N
35	20250424	150448	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5830	0	3	0.00	2078800	358	19.67	5830	5830	5790	7570	4090	5830	5806.70	3.29	-5	-5	5890	5860	5810	5780	5730	5835	5755	115	1740	500	4190	10	1	22500000	1312	15.89	0.72	12	0.00	367.00	8056.00	6420	20241210	-9.19	4930	20240805	18.26	6330	-7.90	20250102	5370	8.57	20250220	6420	-9.19	20241210	4930	18.26	20240805	0.05	Y	039340	500	115 억	362756	N	N	0	N	N
36	20250424	140448	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5820	-10	5	-0.17	2032220	350	19.23	5830	5830	5790	7570	4090	5830	5806.34	3.29	-5	-5	5890	5860	5810	5780	5730	5835	5755	115	1740	500	4190	10	1	22500000	1310	15.86	0.72	12	0.00	367.00	8056.00	6420	20241210	-9.35	4930	20240805	18.05	6330	-8.06	20250102	5370	8.38	20250220	6420	-9.35	20241210	4930	18.05	20240805	0.05	Y	039340	500	115 억	362756	N	N	0	N	N
37	20250424	130447	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5810	-20	5	-0.34	2014760	347	19.07	5830	5830	5790	7570	4090	5830	5806.22	3.29	-5	-5	5890	5860	5810	5780	5730	5835	5755	115	1740	500	4190	10	1	22500000	1307	15.83	0.72	12	0.00	367.00	8056.00	6420	20241210	-9.50	4930	20240805	17.85	6330	-8.21	20250102	5370	8.19	20250220	6420	-9.50	20241210	4930	17.85	20240805	0.05	Y	039340	500	115 억	362756	N	N	0	N	N
38	20250424	120448	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5820	-10	5	-0.17	1805630	311	17.09	5830	5830	5790	7570	4090	5830	5805.88	3.29	0	0	5890	5860	5810	5780	5730	5835	5755	115	1740	500	4190	10	1	22500000	1310	15.86	0.72	12	0.00	367.00	8056.00	6420	20241210	-9.35	4930	20240805	18.05	6330	-8.06	20250102	5370	8.38	20250220	6420	-9.35	20241210	4930	18.05	20240805	0.05	Y	039340	500	115 억	362761	N	N	0	N	N
39	20250424	110447	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5820	-10	5	-0.17	1794000	309	16.98	5830	5830	5790	7570	4090	5830	5805.83	3.29	0	0	5890	5860	5810	5780	5730	5835	5755	115	1740	500	4190	10	1	22500000	1310	15.86	0.72	12	0.00	367.00	8056.00	6420	20241210	-9.35	4930	20240805	18.05	6330	-8.06	20250102	5370	8.38	20250220	6420	-9.35	20241210	4930	18.05	20240805	0.05	Y	039340	500	115 억	362761	N	N	0	N	N
40	20250424	100447	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5830	0	3	0.00	582580	100	5.49	5830	5830	5810	7570	4090	5830	5825.80	3.29	0	0	5890	5860	5810	5780	5730	5835	5755	115	1740	500	4190	10	1	22500000	1312	15.89	0.72	12	0.00	367.00	8056.00	6420	20241210	-9.19	4930	20240805	18.26	6330	-7.90	20250102	5370	8.57	20250220	6420	-9.19	20241210	4930	18.26	20240805	0.05	Y	039340	500	115 억	362761	N	N	0	N	N
41	20250424	090449	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5830	0	3	0.00	99110	17	0.93	5830	5830	5830	7570	4090	5830	5830.00	3.29	2	0	5890	5860	5810	5780	5730	5835	5755	115	1740	500	4190	10	1	22500000	1312	15.89	0.72	12	0.00	367.00	8056.00	6420	20241210	-9.19	4930	20240805	18.26	6330	-7.90	20250102	5370	8.57	20250220	6420	-9.19	20241210	4930	18.26	20240805	0.05	Y	039340	500	115 억	362763	N	N	0	N	N
42	20250423	160438	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5830	50	2	0.87	10458230	1803	56.50	5840	5840	5760	7510	4050	5780	5800.46	3.29	-212	-212	5873	5826	5783	5736	5693	5805	5715	115	1730	500	4160	10	1	22500000	1312	15.89	0.72	12	0.01	367.00	8056.00	6420	20241210	-9.19	4930	20240805	18.26	6330	-7.90	20250102	5370	8.57	20250220	6420	-9.19	20241210	4930	18.26	20240805	0.05	Y	039340	500	115 억	362761	N	N	0	N	N
43	20250423	150447	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5830	50	2	0.87	7537400	1302	40.80	5840	5840	5760	7510	4050	5780	5789.09	3.29	-109	-109	5873	5826	5783	5736	5693	5805	5715	115	1730	500	4160	10	1	22500000	1312	15.89	0.72	12	0.01	367.00	8056.00	6420	20241210	-9.19	4930	20240805	18.26	6330	-7.90	20250102	5370	8.57	20250220	6420	-9.19	20241210	4930	18.26	20240805	0.05	Y	039340	500	115 억	362864	N	N	0	N	N
44	20250423	140446	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5790	10	2	0.17	3226240	558	17.49	5840	5840	5760	7510	4050	5780	5781.79	3.29	-68	-68	5873	5826	5783	5736	5693	5805	5715	115	1730	500	4160	10	1	22500000	1303	15.78	0.72	12	0.00	367.00	8056.00	6420	20241210	-9.81	4930	20240805	17.44	6330	-8.53	20250102	5370	7.82	20250220	6420	-9.81	20241210	4930	17.44	20240805	0.05	Y	039340	500	115 억	362905	N	N	0	N	N
45	20250423	130444	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5780	0	3	0.00	3191530	552	17.30	5840	5840	5760	7510	4050	5780	5781.76	3.29	-65	-65	5873	5826	5783	5736	5693	5805	5715	115	1730	500	4160	10	1	22500000	1301	15.75	0.72	12	0.00	367.00	8056.00	6420	20241210	-9.97	4930	20240805	17.24	6330	-8.69	20250102	5370	7.64	20250220	6420	-9.97	20241210	4930	17.24	20240805	0.05	Y	039340	500	115 억	362908	N	N	0	N	N
46	20250423	120447	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5790	10	2	0.17	891560	154	4.83	5840	5840	5760	7510	4050	5780	5789.35	3.29	-59	-59	5873	5826	5783	5736	5693	5805	5715	115	1730	500	4160	10	1	22500000	1303	15.78	0.72	12	0.00	367.00	8056.00	6420	20241210	-9.81	4930	20240805	17.44	6330	-8.53	20250102	5370	7.82	20250220	6420	-9.81	20241210	4930	17.44	20240805	0.05	Y	039340	500	115 억	362914	N	N	0	N	N
47	20250423	110447	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5780	0	3	0.00	827870	143	4.48	5840	5840	5760	7510	4050	5780	5789.30	3.29	-59	-59	5873	5826	5783	5736	5693	5805	5715	115	1730	500	4160	10	1	22500000	1301	15.75	0.72	12	0.00	367.00	8056.00	6420	20241210	-9.97	4930	20240805	17.24	6330	-8.69	20250102	5370	7.64	20250220	6420	-9.97	20241210	4930	17.24	20240805	0.05	Y	039340	500	115 억	362914	N	N	0	N	N
48	20250423	100449	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5800	20	2	0.35	567710	98	3.07	5840	5840	5760	7510	4050	5780	5792.96	3.29	-59	-59	5873	5826	5783	5736	5693	5805	5715	115	1730	500	4160	10	1	22500000	1305	15.80	0.72	12	0.00	367.00	8056.00	6420	20241210	-9.66	4930	20240805	17.65	6330	-8.37	20250102	5370	8.01	20250220	6420	-9.66	20241210	4930	17.65	20240805	0.05	Y	039340	500	115 억	362914	N	N	0	N	N
49	20250423	090450	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5840	60	2	1.04	5840	1	0.03	5840	5840	5840	7510	4050	5780	5840.00	3.29	0	0	5873	5826	5783	5736	5693	5805	5715	115	1730	500	4160	10	1	22500000	1314	15.91	0.72	12	0.00	367.00	8056.00	6420	20241210	-9.03	4930	20240805	18.46	6330	-7.74	20250102	5370	8.75	20250220	6420	-9.03	20241210	4930	18.46	20240805	0.05	Y	039340	500	115 억	362973	N	N	0	N	N
50	20250422	160437	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5780	-10	5	-0.17	18447910	3191	21.53	5790	5830	5740	7520	4060	5790	5781.23	3.29	-640	-640	5836	5812	5786	5762	5736	5800	5750	115	1730	500	4160	10	1	22500000	1301	15.75	0.72	12	0.01	367.00	8056.00	6420	20241210	-9.97	4930	20240805	17.24	6330	-8.69	20250102	5370	7.64	20250220	6420	-9.97	20241210	4930	17.24	20240805	0.05	Y	039340	500	115 억	362973	N	N	0	N	N
51	20250422	150445	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5810	20	2	0.35	17280350	2989	20.17	5790	5830	5740	7520	4060	5790	5781.31	3.29	-640	-640	5836	5812	5786	5762	5736	5800	5750	115	1730	500	4160	10	1	22500000	1307	15.83	0.72	12	0.01	367.00	8056.00	6420	20241210	-9.50	4930	20240805	17.85	6330	-8.21	20250102	5370	8.19	20250220	6420	-9.50	20241210	4930	17.85	20240805	0.05	Y	039340	500	115 억	362973	N	N	0	N	N
52	20250422	140444	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5760	-30	5	-0.52	1763810	306	2.06	5790	5790	5740	7520	4060	5790	5764.08	3.30	-114	-114	5836	5812	5786	5762	5736	5800	5750	115	1730	500	4160	10	1	22500000	1296	15.69	0.71	12	0.00	367.00	8056.00	6420	20241210	-10.28	4930	20240805	16.84	6330	-9.00	20250102	5370	7.26	20250220	6420	-10.28	20241210	4930	16.84	20240805	0.05	Y	039340	500	115 억	363499	N	N	0	N	N
53	20250422	130443	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5750	-40	5	-0.69	1752290	304	2.05	5790	5790	5740	7520	4060	5790	5764.11	3.30	-114	-114	5836	5812	5786	5762	5736	5800	5750	115	1730	500	4160	10	1	22500000	1294	15.67	0.71	12	0.00	367.00	8056.00	6420	20241210	-10.44	4930	20240805	16.63	6330	-9.16	20250102	5370	7.08	20250220	6420	-10.44	20241210	4930	16.63	20240805	0.05	Y	039340	500	115 억	363499	N	N	0	N	N
54	20250422	120444	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5740	-50	5	-0.86	1712000	297	2.00	5790	5790	5740	7520	4060	5790	5764.31	3.30	-111	-111	5836	5812	5786	5762	5736	5800	5750	115	1730	500	4160	10	1	22500000	1292	15.64	0.71	12	0.00	367.00	8056.00	6420	20241210	-10.59	4930	20240805	16.43	6330	-9.32	20250102	5370	6.89	20250220	6420	-10.59	20241210	4930	16.43	20240805	0.05	Y	039340	500	115 억	363502	N	N	0	N	N
55	20250422	110444	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5760	-30	5	-0.52	1505010	261	1.76	5790	5790	5760	7520	4060	5790	5766.32	3.30	-27	-76	5836	5812	5786	5762	5736	5800	5750	115	1730	500	4160	10	1	22500000	1296	15.69	0.71	12	0.00	367.00	8056.00	6420	20241210	-10.28	4930	20240805	16.84	6330	-9.00	20250102	5370	7.26	20250220	6420	-10.28	20241210	4930	16.84	20240805	0.05	Y	039340	500	115 억	363586	N	N	0	N	N
56	20250422	100444	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5790	0	3	0.00	818540	142	0.96	5790	5790	5760	7520	4060	5790	5764.37	3.30	-2	-2	5836	5812	5786	5762	5736	5800	5750	115	1730	500	4160	10	1	22500000	1303	15.78	0.72	12	0.00	367.00	8056.00	6420	20241210	-9.81	4930	20240805	17.44	6330	-8.53	20250102	5370	7.82	20250220	6420	-9.81	20241210	4930	17.44	20240805	0.05	Y	039340	500	115 억	363611	N	N	0	N	N
57	20250422	090444	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5790	0	3	0.00	0	0	0.00	0	0	0	7520	4060	5790	0.00	3.30	0	0	5836	5812	5786	5762	5736	5800	5750	115	1730	500	4160	10	1	22500000	1303	15.78	0.72	12	0.00	367.00	8056.00	6420	20241210	-9.81	4930	20240805	17.44	6330	-8.53	20250102	5370	7.82	20250220	6420	-9.81	20241210	4930	17.44	20240805	0.05	Y	039340	500	115 억	363613	N	N	0	N	N
58	20250421	160435	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5790	-20	5	-0.34	85545010	14821	345.88	5810	5810	5760	7550	4070	5810	5771.76	3.30	-83	-83	5863	5836	5793	5766	5723	5850	5780	115	1740	500	4180	10	1	22500000	1303	15.78	0.72	12	0.07	367.00	8056.00	6420	20241210	-9.81	4930	20240805	17.44	6330	-8.53	20250102	5370	7.82	20250220	6420	-9.81	20241210	4930	17.44	20240805	0.05	Y	039340	500	115 억	363613	N	N	0	N	N
59	20250421	150443	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5790	-20	5	-0.34	38472840	6673	155.73	5810	5810	5760	7550	4070	5810	5765.45	3.30	-43	-43	5863	5836	5793	5766	5723	5850	5780	115	1740	500	4180	10	1	22500000	1303	15.78	0.72	12	0.03	367.00	8056.00	6420	20241210	-9.81	4930	20240805	17.44	6330	-8.53	20250102	5370	7.82	20250220	6420	-9.81	20241210	4930	17.44	20240805	0.05	Y	039340	500	115 억	363653	N	N	0	N	N
60	20250421	140443	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5790	-20	5	-0.34	19844460	3439	80.26	5810	5810	5760	7550	4070	5810	5770.42	3.30	-36	-36	5863	5836	5793	5766	5723	5850	5780	115	1740	500	4180	10	1	22500000	1303	15.78	0.72	12	0.02	367.00	8056.00	6420	20241210	-9.81	4930	20240805	17.44	6330	-8.53	20250102	5370	7.82	20250220	6420	-9.81	20241210	4930	17.44	20240805	0.05	Y	039340	500	115 억	363660	N	N	0	N	N
61	20250421	130443	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5790	-20	5	-0.34	19827100	3436	80.19	5810	5810	5760	7550	4070	5810	5770.40	3.30	-35	-35	5863	5836	5793	5766	5723	5850	5780	115	1740	500	4180	10	1	22500000	1303	15.78	0.72	12	0.02	367.00	8056.00	6420	20241210	-9.81	4930	20240805	17.44	6330	-8.53	20250102	5370	7.82	20250220	6420	-9.81	20241210	4930	17.44	20240805	0.05	Y	039340	500	115 억	363661	N	N	0	N	N
62	20250421	120442	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5770	-40	5	-0.69	19798160	3431	80.07	5810	5810	5760	7550	4070	5810	5770.38	3.30	-33	-33	5863	5836	5793	5766	5723	5850	5780	115	1740	500	4180	10	1	22500000	1298	15.72	0.72	12	0.02	367.00	8056.00	6420	20241210	-10.12	4930	20240805	17.04	6330	-8.85	20250102	5370	7.45	20250220	6420	-10.12	20241210	4930	17.04	20240805	0.05	Y	039340	500	115 억	363663	N	N	0	N	N
63	20250421	110443	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5760	-50	5	-0.86	16191980	2806	65.48	5810	5810	5760	7550	4070	5810	5770.48	3.30	-27	-27	5863	5836	5793	5766	5723	5850	5780	115	1740	500	4180	10	1	22500000	1296	15.69	0.71	12	0.01	367.00	8056.00	6420	20241210	-10.28	4930	20240805	16.84	6330	-9.00	20250102	5370	7.26	20250220	6420	-10.28	20241210	4930	16.84	20240805	0.05	Y	039340	500	115 억	363669	N	N	0	N	N
64	20250421	100439	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5770	-40	5	-0.69	15944300	2763	64.48	5810	5810	5770	7550	4070	5810	5770.65	3.30	191	16	5863	5836	5793	5766	5723	5850	5780	115	1740	500	4180	10	1	22500000	1298	15.72	0.72	12	0.01	367.00	8056.00	6420	20241210	-10.12	4930	20240805	17.04	6330	-8.85	20250102	5370	7.45	20250220	6420	-10.12	20241210	4930	17.04	20240805	0.05	Y	039340	500	115 억	363887	N	N	0	N	N
65	20250421	090453	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5810	0	3	0.00	0	0	0.00	0	0	0	7550	4070	5810	0.00	3.30	0	0	5863	5836	5793	5766	5723	5850	5780	115	1740	500	4180	10	1	22500000	1307	15.83	0.72	12	0.00	367.00	8056.00	6420	20241210	-9.50	4930	20240805	17.85	6330	-8.21	20250102	5370	8.19	20250220	6420	-9.50	20241210	4930	17.85	20240805	0.05	Y	039340	500	115 억	363696	N	N	0	N	N
66	20250418	160435	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5810	10	2	0.17	24806220	4285	87.22	5800	5820	5750	7540	4060	5800	5789.08	3.30	-318	-323	5926	5862	5806	5742	5686	5835	5715	115	1740	500	4170	10	1	22500000	1307	15.83	0.72	12	0.02	367.00	8056.00	6420	20241210	-9.50	4930	20240805	17.85	6330	-8.21	20250102	5370	8.19	20250220	6420	-9.50	20241210	4930	17.85	20240805	0.06	Y	039340	500	115 억	363696	N	N	0	N	N
67	20250418	150440	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5790	-10	5	-0.17	14557380	2521	51.31	5800	5820	5750	7540	4060	5800	5774.45	3.30	-318	-318	5926	5862	5806	5742	5686	5835	5715	115	1740	500	4170	10	1	22500000	1303	15.78	0.72	12	0.01	367.00	8056.00	6420	20241210	-9.81	4930	20240805	17.44	6330	-8.53	20250102	5370	7.82	20250220	6420	-9.81	20241210	4930	17.44	20240805	0.06	Y	039340	500	115 억	363696	N	N	0	N	N
68	20250418	140442	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5800	0	3	0.00	12491100	2163	44.03	5800	5820	5750	7540	4060	5800	5774.90	3.30	-311	-311	5926	5862	5806	5742	5686	5835	5715	115	1740	500	4170	10	1	22500000	1305	15.80	0.72	12	0.01	367.00	8056.00	6420	20241210	-9.66	4930	20240805	17.65	6330	-8.37	20250102	5370	8.01	20250220	6420	-9.66	20241210	4930	17.65	20240805	0.06	Y	039340	500	115 억	363703	N	N	0	N	N
69	20250418	130441	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5800	0	3	0.00	12294210	2129	43.33	5800	5820	5750	7540	4060	5800	5774.64	3.30	-183	-280	5926	5862	5806	5742	5686	5835	5715	115	1740	500	4170	10	1	22500000	1305	15.80	0.72	12	0.01	367.00	8056.00	6420	20241210	-9.66	4930	20240805	17.65	6330	-8.37	20250102	5370	8.01	20250220	6420	-9.66	20241210	4930	17.65	20240805	0.06	Y	039340	500	115 억	363831	N	N	0	N	N
70	20250418	120440	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5820	20	2	0.34	11414050	1977	40.24	5800	5820	5750	7540	4060	5800	5773.42	3.30	-182	-279	5926	5862	5806	5742	5686	5835	5715	115	1740	500	4170	10	1	22500000	1310	15.86	0.72	12	0.01	367.00	8056.00	6420	20241210	-9.35	4930	20240805	18.05	6330	-8.06	20250102	5370	8.38	20250220	6420	-9.35	20241210	4930	18.05	20240805	0.06	Y	039340	500	115 억	363832	N	N	0	N	N
71	20250418	110442	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5760	-40	5	-0.69	8212150	1424	28.98	5800	5800	5750	7540	4060	5800	5766.96	3.30	98	1	5926	5862	5806	5742	5686	5835	5715	115	1740	500	4170	10	1	22500000	1296	15.69	0.71	12	0.01	367.00	8056.00	6420	20241210	-10.28	4930	20240805	16.84	6330	-9.00	20250102	5370	7.26	20250220	6420	-10.28	20241210	4930	16.84	20240805	0.06	Y	039340	500	115 억	364112	N	N	0	N	N
72	20250418	100441	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5780	-20	5	-0.34	4106220	713	14.51	5800	5800	5750	7540	4060	5800	5759.07	3.30	17	-32	5926	5862	5806	5742	5686	5835	5715	115	1740	500	4170	10	1	22500000	1301	15.75	0.72	12	0.00	367.00	8056.00	6420	20241210	-9.97	4930	20240805	17.24	6330	-8.69	20250102	5370	7.64	20250220	6420	-9.97	20241210	4930	17.24	20240805	0.06	Y	039340	500	115 억	364031	N	N	0	N	N
73	20250418	090443	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5800	0	3	0.00	63800	11	0.22	5800	5800	5800	7540	4060	5800	5800.00	3.30	-11	-11	5926	5862	5806	5742	5686	5835	5715	115	1740	500	4170	10	1	22500000	1305	15.80	0.72	12	0.00	367.00	8056.00	6420	20241210	-9.66	4930	20240805	17.65	6330	-8.37	20250102	5370	8.01	20250220	6420	-9.66	20241210	4930	17.65	20240805	0.06	Y	039340	500	115 억	364003	N	N	0	N	N
74	20250417	160438	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5800	0	3	0.00	28435950	4913	131.47	5840	5870	5750	7540	4060	5800	5787.90	3.30	-91	-91	5993	5896	5823	5726	5653	5885	5715	115	1740	500	4170	10	1	22500000	1305	15.80	0.72	12	0.02	367.00	8056.00	6760	20240405	-14.20	4930	20240805	17.65	6330	-8.37	20250102	5370	8.01	20250220	6420	-9.66	20241210	4930	17.65	20240805	0.05	Y	039340	500	115 억	364014	N	N	0	N	N
75	20250417	150441	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5820	20	2	0.34	22131320	3826	102.38	5840	5870	5750	7540	4060	5800	5784.45	3.30	-90	-90	5993	5896	5823	5726	5653	5885	5715	115	1740	500	4170	10	1	22500000	1310	15.86	0.72	12	0.02	367.00	8056.00	6760	20240405	-13.91	4930	20240805	18.05	6330	-8.06	20250102	5370	8.38	20250220	6420	-9.35	20241210	4930	18.05	20240805	0.05	Y	039340	500	115 억	364015	N	N	0	N	N
76	20250417	140444	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5800	0	3	0.00	20936210	3620	96.87	5840	5870	5750	7540	4060	5800	5783.48	3.30	-84	-84	5993	5896	5823	5726	5653	5885	5715	115	1740	500	4170	10	1	22500000	1305	15.80	0.72	12	0.02	367.00	8056.00	6760	20240405	-14.20	4930	20240805	17.65	6330	-8.37	20250102	5370	8.01	20250220	6420	-9.66	20241210	4930	17.65	20240805	0.05	Y	039340	500	115 억	364021	N	N	0	N	N
77	20250417	130443	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5800	0	3	0.00	20936210	3620	96.87	5840	5870	5750	7540	4060	5800	5783.48	3.30	-84	-84	5993	5896	5823	5726	5653	5885	5715	115	1740	500	4170	10	1	22500000	1305	15.80	0.72	12	0.02	367.00	8056.00	6760	20240405	-14.20	4930	20240805	17.65	6330	-8.37	20250102	5370	8.01	20250220	6420	-9.66	20241210	4930	17.65	20240805	0.05	Y	039340	500	115 억	364021	N	N	0	N	N
78	20250417	120441	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5800	0	3	0.00	20936210	3620	96.87	5840	5870	5750	7540	4060	5800	5783.48	3.30	-84	-84	5993	5896	5823	5726	5653	5885	5715	115	1740	500	4170	10	1	22500000	1305	15.80	0.72	12	0.02	367.00	8056.00	6760	20240405	-14.20	4930	20240805	17.65	6330	-8.37	20250102	5370	8.01	20250220	6420	-9.66	20241210	4930	17.65	20240805	0.05	Y	039340	500	115 억	364021	N	N	0	N	N
79	20250417	110441	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5820	20	2	0.34	19305890	3338	89.32	5840	5870	5750	7540	4060	5800	5783.67	3.30	14	14	5993	5896	5823	5726	5653	5885	5715	115	1740	500	4170	10	1	22500000	1310	15.86	0.72	12	0.01	367.00	8056.00	6760	20240405	-13.91	4930	20240805	18.05	6330	-8.06	20250102	5370	8.38	20250220	6420	-9.35	20241210	4930	18.05	20240805	0.05	Y	039340	500	115 억	364119	N	N	0	N	N
80	20250417	100441	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5750	-50	5	-0.86	15615590	2698	72.20	5840	5870	5750	7540	4060	5800	5787.84	3.30	165	29	5993	5896	5823	5726	5653	5885	5715	115	1740	500	4170	10	1	22500000	1294	15.67	0.71	12	0.01	367.00	8056.00	6760	20240405	-14.94	4930	20240805	16.63	6330	-9.16	20250102	5370	7.08	20250220	6420	-10.44	20241210	4930	16.63	20240805	0.05	Y	039340	500	115 억	364270	N	N	0	N	N
81	20250417	090443	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5780	-20	5	-0.34	197540	34	0.91	5840	5840	5780	7540	4060	5800	5810.00	3.30	10	-19	5993	5896	5823	5726	5653	5885	5715	115	1740	500	4170	10	1	22500000	1301	15.75	0.72	12	0.00	367.00	8056.00	6760	20240405	-14.50	4930	20240805	17.24	6330	-8.69	20250102	5370	7.64	20250220	6420	-9.97	20241210	4930	17.24	20240805	0.05	Y	039340	500	115 억	364115	N	N	0	N	N
82	20250416	160436	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5800	0	3	0.00	21626285	3737	15.97	5800	5920	5750	7540	4060	5800	5787.07	3.23	-508	-508	6120	5960	5810	5650	5500	5885	5575	115	1740	500	4170	10	1	23000000	1334	15.80	0.72	12	0.02	367.00	8056.00	6760	20240405	-14.20	4930	20240805	17.65	6330	-8.37	20250102	5370	8.01	20250220	6420	-9.66	20241210	4930	17.65	20240805	0.05	Y	039340	500	115 억	364105	N	N	0	N	N
83	20250416	150442	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5810	10	2	0.17	18030265	3117	13.32	5800	5920	5750	7540	4060	5800	5784.49	3.23	-507	-507	6120	5960	5810	5650	5500	5885	5575	115	1740	500	4170	10	1	23000000	1336	15.83	0.72	12	0.01	367.00	8056.00	6760	20240405	-14.05	4930	20240805	17.85	6330	-8.21	20250102	5370	8.19	20250220	6420	-9.50	20241210	4930	17.85	20240805	0.05	Y	039340	500	115 억	364106	N	N	0	N	N
84	20250416	140441	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5790	-10	5	-0.17	15332585	2652	11.33	5800	5920	5750	7540	4060	5800	5781.52	3.23	-371	-469	6120	5960	5810	5650	5500	5885	5575	115	1740	500	4170	10	1	23000000	1332	15.78	0.72	12	0.01	367.00	8056.00	6760	20240405	-14.35	4930	20240805	17.44	6330	-8.53	20250102	5370	7.82	20250220	6420	-9.81	20241210	4930	17.44	20240805	0.05	Y	039340	500	115 억	364242	N	N	0	N	N
85	20250416	130440	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5780	-20	5	-0.34	7163710	1239	5.30	5800	5920	5750	7540	4060	5800	5781.85	3.24	56	-152	6120	5960	5810	5650	5500	5885	5575	115	1740	500	4170	10	1	23000000	1329	15.75	0.72	12	0.01	367.00	8056.00	6760	20240405	-14.50	4930	20240805	17.24	6330	-8.69	20250102	5370	7.64	20250220	6420	-9.97	20241210	4930	17.24	20240805	0.05	Y	039340	500	115 억	364669	N	N	0	N	N
86	20250416	120441	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5780	-20	5	-0.34	7146380	1236	5.28	5800	5920	5750	7540	4060	5800	5781.86	3.24	56	-153	6120	5960	5810	5650	5500	5885	5575	115	1740	500	4170	10	1	23000000	1329	15.75	0.72	12	0.01	367.00	8056.00	6760	20240405	-14.50	4930	20240805	17.24	6330	-8.69	20250102	5370	7.64	20250220	6420	-9.97	20241210	4930	17.24	20240805	0.05	Y	039340	500	115 억	364669	N	N	0	N	N
87	20250416	110440	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5780	-20	5	-0.34	7077020	1224	5.23	5800	5920	5750	7540	4060	5800	5781.88	3.23	-48	-153	6120	5960	5810	5650	5500	5885	5575	115	1740	500	4170	10	1	23000000	1329	15.75	0.72	12	0.01	367.00	8056.00	6760	20240405	-14.50	4930	20240805	17.24	6330	-8.69	20250102	5370	7.64	20250220	6420	-9.97	20241210	4930	17.24	20240805	0.05	Y	039340	500	115 억	364565	N	N	0	N	N
88	20250416	100440	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5760	-40	5	-0.69	6368480	1101	4.71	5800	5920	5750	7540	4060	5800	5784.27	3.23	-106	-153	6120	5960	5810	5650	5500	5885	5575	115	1740	500	4170	10	1	23000000	1325	15.69	0.71	12	0.00	367.00	8056.00	6760	20240405	-14.79	4930	20240805	16.84	6330	-9.00	20250102	5370	7.26	20250220	6420	-10.28	20241210	4930	16.84	20240805	0.05	Y	039340	500	115 억	364507	N	N	0	N	N
89	20250416	090444	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5820	20	2	0.34	1021830	175	0.75	5800	5920	5800	7540	4060	5800	5839.03	3.24	0	4	6120	5960	5810	5650	5500	5885	5575	115	1740	500	4170	10	1	23000000	1339	15.86	0.72	12	0.00	367.00	8056.00	6760	20240405	-13.91	4930	20240805	18.05	6330	-8.06	20250102	5370	8.38	20250220	6420	-9.35	20241210	4930	18.05	20240805	0.05	Y	039340	500	115 억	364613	N	N	0	N	N
90	20250415	160436	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5800	-60	5	-1.02	134279910	23357	2516.92	5840	5970	5660	7610	4110	5860	5749.02	3.24	-3082	-3193	5933	5896	5873	5836	5813	5890	5830	115	1750	500	4210	10	1	23000000	1334	15.80	0.72	12	0.10	367.00	8056.00	6760	20240405	-14.20	4930	20240805	17.65	6330	-8.37	20250102	5370	8.01	20250220	6420	-9.66	20241210	4930	17.65	20240805	0.05	Y	039340	500	115 억	364613	N	N	0	N	N
91	20250415	150439	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5730	-130	5	-2.22	93976670	16376	1764.66	5840	5970	5660	7610	4110	5860	5738.68	3.24	-2654	-2765	5933	5896	5873	5836	5813	5890	5830	115	1750	500	4210	10	1	23000000	1318	15.61	0.71	12	0.07	367.00	8056.00	6760	20240405	-15.24	4930	20240805	16.23	6330	-9.48	20250102	5370	6.70	20250220	6420	-10.75	20241210	4930	16.23	20240805	0.05	Y	039340	500	115 억	365041	N	N	0	N	N
92	20250415	140440	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5680	-180	5	-3.07	81938080	14263	1536.96	5840	5970	5660	7610	4110	5860	5744.80	3.24	-1993	-1777	5933	5896	5873	5836	5813	5890	5830	115	1750	500	4210	10	1	23000000	1306	15.48	0.71	12	0.06	367.00	8056.00	6760	20240405	-15.98	4930	20240805	15.21	6330	-10.27	20250102	5370	5.77	20250220	6420	-11.53	20241210	4930	15.21	20240805	0.05	Y	039340	500	115 억	365702	N	N	0	N	N
93	20250415	130440	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5720	-140	5	-2.39	63919765	11099	1196.01	5840	5970	5710	7610	4110	5860	5759.06	3.25	-1476	-1148	5933	5896	5873	5836	5813	5890	5830	115	1750	500	4210	10	1	23000000	1316	15.59	0.71	12	0.05	367.00	8056.00	6760	20240405	-15.38	4930	20240805	16.02	6330	-9.64	20250102	5370	6.52	20250220	6420	-10.90	20241210	4930	16.02	20240805	0.05	Y	039340	500	115 억	366219	N	N	0	N	N
94	20250415	120439	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5730	-130	5	-2.22	58305060	10117	1090.19	5840	5970	5730	7610	4110	5860	5763.08	3.25	-1305	-890	5933	5896	5873	5836	5813	5890	5830	115	1750	500	4210	10	1	23000000	1318	15.61	0.71	12	0.04	367.00	8056.00	6760	20240405	-15.24	4930	20240805	16.23	6330	-9.48	20250102	5370	6.70	20250220	6420	-10.75	20241210	4930	16.23	20240805	0.05	Y	039340	500	115 억	366390	N	N	0	N	N
95	20250415	110439	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5780	-80	5	-1.37	38570450	6684	720.26	5840	5970	5730	7610	4110	5860	5770.56	3.25	-973	-179	5933	5896	5873	5836	5813	5890	5830	115	1750	500	4210	10	1	23000000	1329	15.75	0.72	12	0.03	367.00	8056.00	6760	20240405	-14.50	4930	20240805	17.24	6330	-8.69	20250102	5370	7.64	20250220	6420	-9.97	20241210	4930	17.24	20240805	0.05	Y	039340	500	115 억	366722	N	N	0	N	N
96	20250415	100439	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5730	-130	5	-2.22	22591470	3907	421.01	5840	5970	5730	7610	4110	5860	5782.31	3.26	-143	677	5933	5896	5873	5836	5813	5890	5830	115	1750	500	4210	10	1	23000000	1318	15.61	0.71	12	0.02	367.00	8056.00	6760	20240405	-15.24	4930	20240805	16.23	6330	-9.48	20250102	5370	6.70	20250220	6420	-10.75	20241210	4930	16.23	20240805	0.05	Y	039340	500	115 억	367552	N	N	0	N	N
97	20250415	090440	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5970	110	2	1.88	3076070	517	55.71	5840	5970	5840	7610	4110	5860	5949.85	3.26	-66	-66	5933	5896	5873	5836	5813	5890	5830	115	1750	500	4210	10	1	23000000	1373	16.27	0.74	12	0.00	367.00	8056.00	6760	20240405	-11.69	4930	20240805	21.10	6330	-5.69	20250102	5370	11.17	20250220	6420	-7.01	20241210	4930	21.10	20240805	0.05	Y	039340	500	115 억	367629	N	N	0	N	N
98	20250414	160435	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5860	10	2	0.17	5449430	928	18.21	5860	5910	5850	7600	4100	5850	5872.23	3.26	-140	-140	5930	5890	5870	5830	5810	5880	5820	115	1750	500	4210	10	1	23000000	1348	15.97	0.73	12	0.00	367.00	8056.00	6760	20240405	-13.31	4930	20240805	18.86	6330	-7.42	20250102	5370	9.12	20250220	6420	-8.72	20241210	4930	18.86	20240805	0.05	Y	039340	500	115 억	367695	N	N	0	N	N
99	20250414	150438	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5860	10	2	0.17	5437710	926	18.17	5860	5910	5850	7600	4100	5850	5872.26	3.26	-138	-138	5930	5890	5870	5830	5810	5880	5820	115	1750	500	4210	10	1	23000000	1348	15.97	0.73	12	0.00	367.00	8056.00	6760	20240405	-13.31	4930	20240805	18.86	6330	-7.42	20250102	5370	9.12	20250220	6420	-8.72	20241210	4930	18.86	20240805	0.05	Y	039340	500	115 억	367697	N	N	0	N	N
100	20250414	140437	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5850	0	3	0.00	5420140	923	18.11	5860	5910	5850	7600	4100	5850	5872.31	3.26	-138	-138	5930	5890	5870	5830	5810	5880	5820	115	1750	500	4210	10	1	23000000	1346	15.94	0.73	12	0.00	367.00	8056.00	6760	20240405	-13.46	4930	20240805	18.66	6330	-7.58	20250102	5370	8.94	20250220	6420	-8.88	20241210	4930	18.66	20240805	0.05	Y	039340	500	115 억	367697	N	N	0	N	N
101	20250414	130437	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5880	30	2	0.51	3532540	601	11.79	5860	5910	5860	7600	4100	5850	5877.77	3.26	-112	-112	5930	5890	5870	5830	5810	5880	5820	115	1750	500	4210	10	1	23000000	1352	16.02	0.73	12	0.00	367.00	8056.00	6760	20240405	-13.02	4930	20240805	19.27	6330	-7.11	20250102	5370	9.50	20250220	6420	-8.41	20241210	4930	19.27	20240805	0.05	Y	039340	500	115 억	367723	N	N	0	N	N
102	20250414	120438	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5870	20	2	0.34	3315170	564	11.07	5860	5910	5860	7600	4100	5850	5877.96	3.26	-91	-91	5930	5890	5870	5830	5810	5880	5820	115	1750	500	4210	10	1	23000000	1350	15.99	0.73	12	0.00	367.00	8056.00	6760	20240405	-13.17	4930	20240805	19.07	6330	-7.27	20250102	5370	9.31	20250220	6420	-8.57	20241210	4930	19.07	20240805	0.05	Y	039340	500	115 억	367744	N	N	0	N	N
103	20250414	110436	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5880	30	2	0.51	3227050	549	10.77	5860	5910	5860	7600	4100	5850	5878.05	3.26	-82	-82	5930	5890	5870	5830	5810	5880	5820	115	1750	500	4210	10	1	23000000	1352	16.02	0.73	12	0.00	367.00	8056.00	6760	20240405	-13.02	4930	20240805	19.27	6330	-7.11	20250102	5370	9.50	20250220	6420	-8.41	20241210	4930	19.27	20240805	0.05	Y	039340	500	115 억	367753	N	N	0	N	N
104	20250414	100437	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5890	40	2	0.68	3215300	547	10.73	5860	5910	5860	7600	4100	5850	5878.06	3.26	-81	-81	5930	5890	5870	5830	5810	5880	5820	115	1750	500	4210	10	1	23000000	1355	16.05	0.73	12	0.00	367.00	8056.00	6760	20240405	-12.87	4930	20240805	19.47	6330	-6.95	20250102	5370	9.68	20250220	6420	-8.26	20241210	4930	19.47	20240805	0.05	Y	039340	500	115 억	367754	N	N	0	N	N
105	20250414	090437	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5910	60	2	1.03	1312690	224	4.40	5860	5910	5860	7600	4100	5850	5860.22	3.26	0	0	5930	5890	5870	5830	5810	5880	5820	115	1750	500	4210	10	1	23000000	1359	16.10	0.73	12	0.00	367.00	8056.00	6760	20240405	-12.57	4930	20240805	19.88	6330	-6.64	20250102	5370	10.06	20250220	6420	-7.94	20241210	4930	19.88	20240805	0.05	Y	039340	500	115 억	367835	N	N	0	N	N
106	20250411	160433	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5850	-70	5	-1.18	29858670	5096	305.70	5870	5910	5850	7690	4150	5920	5859.33	3.26	-498	-503	6000	5960	5890	5850	5780	5980	5870	115	1770	500	4260	10	1	23000000	1346	15.94	0.73	12	0.02	367.00	8056.00	6760	20240405	-13.46	4930	20240805	18.66	6330	-7.58	20250102	5370	8.94	20250220	6420	-8.88	20241210	4930	18.66	20240805	0.05	Y	039340	500	115 억	367835	N	N	0	N	N
107	20250411	150436	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5870	-50	5	-0.84	12758540	2173	130.35	5870	5910	5850	7690	4150	5920	5871.39	3.26	-446	-446	6000	5960	5890	5850	5780	5980	5870	115	1770	500	4260	10	1	23000000	1350	15.99	0.73	12	0.01	367.00	8056.00	6760	20240405	-13.17	4930	20240805	19.07	6330	-7.27	20250102	5370	9.31	20250220	6420	-8.57	20241210	4930	19.07	20240805	0.05	Y	039340	500	115 억	367887	N	N	0	N	N
108	20250411	140436	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5880	-40	5	-0.68	11390130	1940	116.38	5870	5910	5850	7690	4150	5920	5871.20	3.26	-419	-419	6000	5960	5890	5850	5780	5980	5870	115	1770	500	4260	10	1	23000000	1352	16.02	0.73	12	0.01	367.00	8056.00	6760	20240405	-13.02	4930	20240805	19.27	6330	-7.11	20250102	5370	9.50	20250220	6420	-8.41	20241210	4930	19.27	20240805	0.05	Y	039340	500	115 억	367914	N	N	0	N	N
109	20250411	130437	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5900	-20	5	-0.34	10784350	1837	110.20	5870	5910	5850	7690	4150	5920	5870.63	3.26	-413	-413	6000	5960	5890	5850	5780	5980	5870	115	1770	500	4260	10	1	23000000	1357	16.08	0.73	12	0.01	367.00	8056.00	6760	20240405	-12.72	4930	20240805	19.68	6330	-6.79	20250102	5370	9.87	20250220	6420	-8.10	20241210	4930	19.68	20240805	0.05	Y	039340	500	115 억	367920	N	N	0	N	N
110	20250411	120437	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5870	-50	5	-0.84	2959270	504	30.23	5870	5910	5850	7690	4150	5920	5871.57	3.26	-411	-411	6000	5960	5890	5850	5780	5980	5870	115	1770	500	4260	10	1	23000000	1350	15.99	0.73	12	0.00	367.00	8056.00	6760	20240405	-13.17	4930	20240805	19.07	6330	-7.27	20250102	5370	9.31	20250220	6420	-8.57	20241210	4930	19.07	20240805	0.05	Y	039340	500	115 억	367922	N	N	0	N	N
111	20250411	110435	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5860	-60	5	-1.01	2935790	500	29.99	5870	5910	5850	7690	4150	5920	5871.58	3.26	-411	-411	6000	5960	5890	5850	5780	5980	5870	115	1770	500	4260	10	1	23000000	1348	15.97	0.73	12	0.00	367.00	8056.00	6760	20240405	-13.31	4930	20240805	18.86	6330	-7.42	20250102	5370	9.12	20250220	6420	-8.72	20241210	4930	18.86	20240805	0.05	Y	039340	500	115 억	367922	N	N	0	N	N
112	20250411	100436	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5870	-50	5	-0.84	1607600	273	16.38	5870	5910	5860	7690	4150	5920	5888.64	3.27	-185	-184	6000	5960	5890	5850	5780	5980	5870	115	1770	500	4260	10	1	23000000	1350	15.99	0.73	12	0.00	367.00	8056.00	6760	20240405	-13.17	4930	20240805	19.07	6330	-7.27	20250102	5370	9.31	20250220	6420	-8.57	20241210	4930	19.07	20240805	0.05	Y	039340	500	115 억	368148	N	N	0	N	N
113	20250411	090439	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5920	0	3	0.00	0	0	0.00	0	0	0	7690	4150	5920	0.00	3.27	0	0	6000	5960	5890	5850	5780	5980	5870	115	1770	500	4260	10	1	23000000	1362	16.13	0.73	12	0.00	367.00	8056.00	6760	20240405	-12.43	4930	20240805	20.08	6330	-6.48	20250102	5370	10.24	20250220	6420	-7.79	20241210	4930	20.08	20240805	0.05	Y	039340	500	115 억	368333	N	N	0	N	N
114	20250410	160434	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5920	60	2	1.02	9797000	1667	54.84	5820	5930	5820	7610	4110	5860	5877.02	3.27	67	67	6006	5932	5796	5722	5586	5970	5760	115	1750	500	4210	10	1	23000000	1362	16.13	0.73	12	0.01	367.00	8056.00	6760	20240405	-12.43	4930	20240805	20.08	6330	-6.48	20250102	5370	10.24	20250220	6420	-7.79	20241210	4930	20.08	20240805	0.06	Y	039340	500	115 억	368333	N	N	0	N	N
115	20250410	150435	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5910	50	2	0.85	5685790	972	31.97	5820	5930	5820	7610	4110	5860	5849.58	3.27	67	67	6006	5932	5796	5722	5586	5970	5760	115	1750	500	4210	10	1	23000000	1359	16.10	0.73	12	0.00	367.00	8056.00	6760	20240405	-12.57	4930	20240805	19.88	6330	-6.64	20250102	5370	10.06	20250220	6420	-7.94	20241210	4930	19.88	20240805	0.06	Y	039340	500	115 억	368333	N	N	0	N	N
116	20250410	140435	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5910	50	2	0.85	5443880	931	30.62	5820	5930	5820	7610	4110	5860	5847.35	3.27	107	67	6006	5932	5796	5722	5586	5970	5760	115	1750	500	4210	10	1	23000000	1359	16.10	0.73	12	0.00	367.00	8056.00	6760	20240405	-12.57	4930	20240805	19.88	6330	-6.64	20250102	5370	10.06	20250220	6420	-7.94	20241210	4930	19.88	20240805	0.06	Y	039340	500	115 억	368373	N	N	0	N	N
117	20250410	130435	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5900	40	2	0.68	4623770	792	26.05	5820	5930	5820	7610	4110	5860	5838.09	3.27	67	79	6006	5932	5796	5722	5586	5970	5760	115	1750	500	4210	10	1	23000000	1357	16.08	0.73	12	0.00	367.00	8056.00	6760	20240405	-12.72	4930	20240805	19.68	6330	-6.79	20250102	5370	9.87	20250220	6420	-8.10	20241210	4930	19.68	20240805	0.06	Y	039340	500	115 억	368333	N	N	0	N	N
118	20250410	120435	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5900	40	2	0.68	4446920	762	25.07	5820	5930	5820	7610	4110	5860	5835.85	3.27	70	87	6006	5932	5796	5722	5586	5970	5760	115	1750	500	4210	10	1	23000000	1357	16.08	0.73	12	0.00	367.00	8056.00	6760	20240405	-12.72	4930	20240805	19.68	6330	-6.79	20250102	5370	9.87	20250220	6420	-8.10	20241210	4930	19.68	20240805	0.06	Y	039340	500	115 억	368336	N	N	0	N	N
119	20250410	110434	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5840	-20	5	-0.34	3508930	602	19.80	5820	5930	5820	7610	4110	5860	5828.79	3.27	72	72	6006	5932	5796	5722	5586	5970	5760	115	1750	500	4210	10	1	23000000	1343	15.91	0.72	12	0.00	367.00	8056.00	6760	20240405	-13.61	4930	20240805	18.46	6330	-7.74	20250102	5370	8.75	20250220	6420	-9.03	20241210	4930	18.46	20240805	0.06	Y	039340	500	115 억	368338	N	N	0	N	N
120	20250410	100434	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5830	-30	5	-0.51	2166240	372	12.24	5820	5930	5820	7610	4110	5860	5823.23	3.27	66	66	6006	5932	5796	5722	5586	5970	5760	115	1750	500	4210	10	1	23000000	1341	15.89	0.72	12	0.00	367.00	8056.00	6760	20240405	-13.76	4930	20240805	18.26	6330	-7.90	20250102	5370	8.57	20250220	6420	-9.19	20241210	4930	18.26	20240805	0.06	Y	039340	500	115 억	368332	N	N	0	N	N
121	20250410	090437	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5830	-30	5	-0.51	2026300	348	11.45	5820	5930	5820	7610	4110	5860	5822.70	3.27	88	88	6006	5932	5796	5722	5586	5970	5760	115	1750	500	4210	10	1	23000000	1341	15.89	0.72	12	0.00	367.00	8056.00	6760	20240405	-13.76	4930	20240805	18.26	6330	-7.90	20250102	5370	8.57	20250220	6420	-9.19	20241210	4930	18.26	20240805	0.06	Y	039340	500	115 억	368354	N	N	0	N	N
122	20250409	160433	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5860	70	2	1.21	17607310	3040	24.23	5660	5870	5660	7520	4060	5790	5791.88	3.27	-694	-708	6103	5946	5813	5656	5523	5880	5590	115	1730	500	4160	10	1	23000000	1348	15.97	0.73	12	0.01	367.00	8056.00	6760	20240405	-13.31	4930	20240805	18.86	6330	-7.42	20250102	5370	9.12	20250220	6420	-8.72	20241210	4930	18.86	20240805	0.05	Y	039340	500	115 억	368266	N	N	0	N	N
123	20250409	150346	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5800	10	2	0.17	10766420	1867	14.88	5660	5810	5660	7520	4060	5790	5766.70	3.27	-381	-395	6103	5946	5813	5656	5523	5880	5590	115	1730	500	4160	10	1	23000000	1334	15.80	0.72	12	0.01	367.00	8056.00	6760	20240405	-14.20	4930	20240805	17.65	6330	-8.37	20250102	5370	8.01	20250220	6420	-9.66	20241210	4930	17.65	20240805	0.05	Y	039340	500	115 억	368579	N	N	0	N	N
124	20250409	140430	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5750	-40	5	-0.69	3014100	527	4.20	5660	5780	5660	7520	4060	5790	5719.35	3.27	-31	-45	6103	5946	5813	5656	5523	5880	5590	115	1730	500	4160	10	1	23000000	1323	15.67	0.71	12	0.00	367.00	8056.00	6760	20240405	-14.94	4930	20240805	16.63	6330	-9.16	20250102	5370	7.08	20250220	6420	-10.44	20241210	4930	16.63	20240805	0.05	Y	039340	500	115 억	368929	N	N	0	N	N
125	20250409	130429	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5750	-40	5	-0.69	2876420	503	4.01	5660	5780	5660	7520	4060	5790	5718.53	3.27	-31	-45	6103	5946	5813	5656	5523	5880	5590	115	1730	500	4160	10	1	23000000	1323	15.67	0.71	12	0.00	367.00	8056.00	6760	20240405	-14.94	4930	20240805	16.63	6330	-9.16	20250102	5370	7.08	20250220	6420	-10.44	20241210	4930	16.63	20240805	0.05	Y	039340	500	115 억	368929	N	N	0	N	N
126	20250409	120430	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5760	-30	5	-0.52	2801680	490	3.91	5660	5780	5660	7520	4060	5790	5717.71	3.28	304	-43	6103	5946	5813	5656	5523	5880	5590	115	1730	500	4160	10	1	23000000	1325	15.69	0.71	12	0.00	367.00	8056.00	6760	20240405	-14.79	4930	20240805	16.84	6330	-9.00	20250102	5370	7.26	20250220	6420	-10.28	20241210	4930	16.84	20240805	0.05	Y	039340	500	115 억	369264	N	N	0	N	N
127	20250409	110429	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5740	-50	5	-0.86	2767120	484	3.86	5660	5780	5660	7520	4060	5790	5717.19	3.28	310	-37	6103	5946	5813	5656	5523	5880	5590	115	1730	500	4160	10	1	23000000	1320	15.64	0.71	12	0.00	367.00	8056.00	6760	20240405	-15.09	4930	20240805	16.43	6330	-9.32	20250102	5370	6.89	20250220	6420	-10.59	20241210	4930	16.43	20240805	0.05	Y	039340	500	115 억	369270	N	N	0	N	N
128	20250409	100432	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5750	-40	5	-0.69	2623560	459	3.66	5660	5780	5660	7520	4060	5790	5715.82	3.27	-19	-33	6103	5946	5813	5656	5523	5880	5590	115	1730	500	4160	10	1	23000000	1323	15.67	0.71	12	0.00	367.00	8056.00	6760	20240405	-14.94	4930	20240805	16.63	6330	-9.16	20250102	5370	7.08	20250220	6420	-10.44	20241210	4930	16.63	20240805	0.05	Y	039340	500	115 억	368941	N	N	0	N	N
129	20250409	090433	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5790	0	3	0.00	0	0	0.00	0	0	0	7520	4060	5790	0.00	3.27	0	0	6103	5946	5813	5656	5523	5880	5590	115	1730	500	4160	10	1	23000000	1332	15.78	0.72	12	0.00	367.00	8056.00	6760	20240405	-14.35	4930	20240805	17.44	6330	-8.53	20250102	5370	7.82	20250220	6420	-9.81	20241210	4930	17.44	20240805	0.05	Y	039340	500	115 억	368960	N	N	0	N	N
130	20250408	160426	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5790	-180	5	-3.02	72373920	12544	172.14	5970	5970	5680	7760	4180	5970	5769.60	3.27	95	-397	6136	6052	5966	5882	5796	6010	5840	115	1790	500	4290	10	1	23000000	1332	15.78	0.72	12	0.05	367.00	8056.00	6760	20240405	-14.35	4930	20240805	17.44	6330	-8.53	20250102	5370	7.82	20250220	6420	-9.81	20241210	4930	17.44	20240805	0.05	Y	039340	500	115 억	368960	N	N	0	N	N
131	20250408	150430	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5700	-270	5	-4.52	50600180	8760	120.21	5970	5970	5680	7760	4180	5970	5776.28	3.28	513	21	6136	6052	5966	5882	5796	6010	5840	115	1790	500	4290	10	1	23000000	1311	15.53	0.71	12	0.04	367.00	8056.00	6760	20240405	-15.68	4930	20240805	15.62	6330	-9.95	20250102	5370	6.15	20250220	6420	-11.21	20241210	4930	15.62	20240805	0.05	Y	039340	500	115 억	369378	N	N	0	N	N
132	20250408	140429	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5760	-210	5	-3.52	35251480	6075	83.37	5970	5970	5760	7760	4180	5970	5802.71	3.27	204	205	6136	6052	5966	5882	5796	6010	5840	115	1790	500	4290	10	1	23000000	1325	15.69	0.71	12	0.03	367.00	8056.00	6760	20240405	-14.79	4930	20240805	16.84	6330	-9.00	20250102	5370	7.26	20250220	6420	-10.28	20241210	4930	16.84	20240805	0.05	Y	039340	500	115 억	369069	N	N	0	N	N
133	20250408	130429	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5770	-200	5	-3.35	30350760	5225	71.70	5970	5970	5760	7760	4180	5970	5808.76	3.28	250	251	6136	6052	5966	5882	5796	6010	5840	115	1790	500	4290	10	1	23000000	1327	15.72	0.72	12	0.02	367.00	8056.00	6760	20240405	-14.64	4930	20240805	17.04	6330	-8.85	20250102	5370	7.45	20250220	6420	-10.12	20241210	4930	17.04	20240805	0.05	Y	039340	500	115 억	369115	N	N	0	N	N
134	20250408	120429	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5860	-110	5	-1.84	4409700	749	10.28	5970	5970	5860	7760	4180	5970	5887.45	3.27	-140	-140	6136	6052	5966	5882	5796	6010	5840	115	1790	500	4290	10	1	23000000	1348	15.97	0.73	12	0.00	367.00	8056.00	6760	20240405	-13.31	4930	20240805	18.86	6330	-7.42	20250102	5370	9.12	20250220	6420	-8.72	20241210	4930	18.86	20240805	0.05	Y	039340	500	115 억	368725	N	N	0	N	N
135	20250408	110428	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5910	-60	5	-1.01	2881220	489	6.71	5970	5970	5870	7760	4180	5970	5892.07	3.27	-36	-36	6136	6052	5966	5882	5796	6010	5840	115	1790	500	4290	10	1	23000000	1359	16.10	0.73	12	0.00	367.00	8056.00	6760	20240405	-12.57	4930	20240805	19.88	6330	-6.64	20250102	5370	10.06	20250220	6420	-7.94	20241210	4930	19.88	20240805	0.05	Y	039340	500	115 억	368829	N	N	0	N	N
136	20250408	100429	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5910	-60	5	-1.01	2833930	481	6.60	5970	5970	5870	7760	4180	5970	5891.75	3.27	-32	-32	6136	6052	5966	5882	5796	6010	5840	115	1790	500	4290	10	1	23000000	1359	16.10	0.73	12	0.00	367.00	8056.00	6760	20240405	-12.57	4930	20240805	19.88	6330	-6.64	20250102	5370	10.06	20250220	6420	-7.94	20241210	4930	19.88	20240805	0.05	Y	039340	500	115 억	368833	N	N	0	N	N
137	20250408	090430	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5910	-60	5	-1.01	272160	46	0.63	5970	5970	5910	7760	4180	5970	5916.52	3.27	-41	-41	6136	6052	5966	5882	5796	6010	5840	115	1790	500	4290	10	1	23000000	1359	16.10	0.73	12	0.00	367.00	8056.00	6760	20240405	-12.57	4930	20240805	19.88	6330	-6.64	20250102	5370	10.06	20250220	6420	-7.94	20241210	4930	19.88	20240805	0.05	Y	039340	500	115 억	368824	N	N	0	N	N
138	20250407	160424	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5970	-90	5	-1.49	43359010	7287	150.59	6050	6050	5880	7870	4250	6060	5949.93	3.27	541	533	6140	6100	6040	6000	5940	6120	6020	115	1810	500	4360	10	1	23000000	1373	16.27	0.74	12	0.03	367.00	8056.00	6760	20240405	-11.69	4930	20240805	21.10	6330	-5.69	20250102	5370	11.17	20250220	6420	-7.01	20241210	4930	21.10	20240805	0.05	Y	039340	500	115 억	368864	N	N	0	N	N
139	20250407	150428	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5950	-110	5	-1.82	33174270	5566	115.02	6050	6050	5940	7870	4250	6060	5960.16	3.27	524	620	6140	6100	6040	6000	5940	6120	6020	115	1810	500	4360	10	1	23000000	1369	16.21	0.74	12	0.02	367.00	8056.00	6760	20240405	-11.98	4930	20240805	20.69	6330	-6.00	20250102	5370	10.80	20250220	6420	-7.32	20241210	4930	20.69	20240805	0.05	Y	039340	500	115 억	368847	N	N	0	N	N
140	20250407	140426	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5980	-80	5	-1.32	24570940	4121	85.16	6050	6050	5940	7870	4250	6060	5962.37	3.27	371	578	6140	6100	6040	6000	5940	6120	6020	115	1810	500	4360	10	1	23000000	1375	16.29	0.74	12	0.02	367.00	8056.00	6760	20240405	-11.54	4930	20240805	21.30	6330	-5.53	20250102	5370	11.36	20250220	6420	-6.85	20241210	4930	21.30	20240805	0.05	Y	039340	500	115 억	368694	N	N	0	N	N
141	20250407	130425	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5970	-90	5	-1.49	18258260	3062	63.28	6050	6050	5940	7870	4250	6060	5962.85	3.27	239	61	6140	6100	6040	6000	5940	6120	6020	115	1810	500	4360	10	1	23000000	1373	16.27	0.74	12	0.01	367.00	8056.00	6760	20240405	-11.69	4930	20240805	21.10	6330	-5.69	20250102	5370	11.17	20250220	6420	-7.01	20241210	4930	21.10	20240805	0.05	Y	039340	500	115 억	368562	N	N	0	N	N
142	20250407	120425	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6000	-60	5	-0.99	8345390	1402	28.97	6050	6050	5940	7870	4250	6060	5952.49	3.27	23	-101	6140	6100	6040	6000	5940	6120	6020	115	1810	500	4360	10	1	23000000	1380	16.35	0.74	12	0.01	367.00	8056.00	6760	20240405	-11.24	4930	20240805	21.70	6330	-5.21	20250102	5370	11.73	20250220	6420	-6.54	20241210	4930	21.70	20240805	0.05	Y	039340	500	115 억	368346	N	N	0	N	N
143	20250407	110426	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5980	-80	5	-1.32	7494410	1260	26.04	6050	6050	5940	7870	4250	6060	5947.94	3.27	-51	-93	6140	6100	6040	6000	5940	6120	6020	115	1810	500	4360	10	1	23000000	1375	16.29	0.74	12	0.01	367.00	8056.00	6760	20240405	-11.54	4930	20240805	21.30	6330	-5.53	20250102	5370	11.36	20250220	6420	-6.85	20241210	4930	21.30	20240805	0.05	Y	039340	500	115 억	368272	N	N	0	N	N
144	20250407	100426	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5940	-120	5	-1.98	7082970	1191	24.61	6050	6050	5940	7870	4250	6060	5947.08	3.27	-52	-101	6140	6100	6040	6000	5940	6120	6020	115	1810	500	4360	10	1	23000000	1366	16.19	0.74	12	0.01	367.00	8056.00	6760	20240405	-12.13	4930	20240805	20.49	6330	-6.16	20250102	5370	10.61	20250220	6420	-7.48	20241210	4930	20.49	20240805	0.05	Y	039340	500	115 억	368271	N	N	0	N	N
145	20250407	090426	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6030	-30	5	-0.50	126900	21	0.43	6050	6050	6030	7870	4250	6060	6042.86	3.27	-12	-12	6140	6100	6040	6000	5940	6120	6020	115	1810	500	4360	10	1	23000000	1387	16.43	0.75	12	0.00	367.00	8056.00	6760	20240405	-10.80	4930	20240805	22.31	6330	-4.74	20250102	5370	12.29	20250220	6420	-6.07	20241210	4930	22.31	20240805	0.05	Y	039340	500	115 억	368311	N	N	0	N	N
146	20250404	160425	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6060	40	2	0.66	29255480	4839	21.18	6020	6080	5980	7820	4220	6020	6045.77	3.27	1655	1655	6060	6040	6000	5980	5940	6050	5990	115	1800	500	4330	10	1	23000000	1394	16.51	0.75	12	0.02	367.00	8056.00	6760	20240405	-10.36	4930	20240805	22.92	6330	-4.27	20250102	5370	12.85	20250220	6760	-10.36	20240405	4930	22.92	20240805	0.08	Y	039340	500	115 억	368323	N	N	0	N	N
147	20250404	150428	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6050	30	2	0.50	27263610	4510	19.74	6020	6080	5980	7820	4220	6020	6045.15	3.27	1548	1541	6060	6040	6000	5980	5940	6050	5990	115	1800	500	4330	10	1	23000000	1392	16.49	0.75	12	0.02	367.00	8056.00	6760	20240405	-10.50	4930	20240805	22.72	6330	-4.42	20250102	5370	12.66	20250220	6760	-10.50	20240405	4930	22.72	20240805	0.08	Y	039340	500	115 억	368216	N	N	0	N	N
148	20250404	140429	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6060	40	2	0.66	26906480	4451	19.48	6020	6080	5980	7820	4220	6020	6045.04	3.27	1498	1498	6060	6040	6000	5980	5940	6050	5990	115	1800	500	4330	10	1	23000000	1394	16.51	0.75	12	0.02	367.00	8056.00	6760	20240405	-10.36	4930	20240805	22.92	6330	-4.27	20250102	5370	12.85	20250220	6760	-10.36	20240405	4930	22.92	20240805	0.08	Y	039340	500	115 억	368166	N	N	0	N	N
149	20250404	130429	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6070	50	2	0.83	26070260	4313	18.88	6020	6080	5980	7820	4220	6020	6044.58	3.27	1494	1494	6060	6040	6000	5980	5940	6050	5990	115	1800	500	4330	10	1	23000000	1396	16.54	0.75	12	0.02	367.00	8056.00	6760	20240405	-10.21	4930	20240805	23.12	6330	-4.11	20250102	5370	13.04	20250220	6760	-10.21	20240405	4930	23.12	20240805	0.08	Y	039340	500	115 억	368162	N	N	0	N	N
150	20250404	120425	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6030	10	2	0.17	24406370	4037	17.67	6020	6080	5980	7820	4220	6020	6045.67	3.27	1475	1382	6060	6040	6000	5980	5940	6050	5990	115	1800	500	4330	10	1	23000000	1387	16.43	0.75	12	0.02	367.00	8056.00	6760	20240405	-10.80	4930	20240805	22.31	6330	-4.74	20250102	5370	12.29	20250220	6760	-10.80	20240405	4930	22.31	20240805	0.08	Y	039340	500	115 억	368143	N	N	0	N	N
151	20250404	110428	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6070	50	2	0.83	12886740	2130	9.32	6020	6080	6010	7820	4220	6020	6050.11	3.26	234	6	6060	6040	6000	5980	5940	6050	5990	115	1800	500	4330	10	1	23000000	1396	16.54	0.75	12	0.01	367.00	8056.00	6760	20240405	-10.21	4930	20240805	23.12	6330	-4.11	20250102	5370	13.04	20250220	6760	-10.21	20240405	4930	23.12	20240805	0.08	Y	039340	500	115 억	366902	N	N	0	N	N
152	20250404	100427	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6070	50	2	0.83	7976980	1320	5.78	6020	6080	6010	7820	4220	6020	6043.17	3.25	-43	-43	6060	6040	6000	5980	5940	6050	5990	115	1800	500	4330	10	1	23000000	1396	16.54	0.75	12	0.01	367.00	8056.00	6760	20240405	-10.21	4930	20240805	23.12	6330	-4.11	20250102	5370	13.04	20250220	6760	-10.21	20240405	4930	23.12	20240805	0.08	Y	039340	500	115 억	366625	N	N	0	N	N
153	20250404	090429	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6020	0	3	0.00	602000	100	0.44	6020	6020	6020	7820	4220	6020	6020.00	3.25	0	0	6060	6040	6000	5980	5940	6050	5990	115	1800	500	4330	10	1	23000000	1385	16.40	0.75	12	0.00	367.00	8056.00	6760	20240405	-10.95	4930	20240805	22.11	6330	-4.90	20250102	5370	12.10	20250220	6760	-10.95	20240405	4930	22.11	20240805	0.08	Y	039340	500	115 억	366668	N	N	0	N	N
154	20250403	160421	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6020	30	2	0.50	136477580	22776	135.87	5960	6020	5960	7780	4200	5990	5992.17	3.25	1896	1896	6110	6050	5990	5930	5870	6020	5900	115	1790	500	4310	10	1	23000000	1385	16.40	0.75	12	0.10	367.00	8056.00	6760	20240405	-10.95	4930	20240805	22.11	6330	-4.90	20250102	5370	12.10	20250220	6760	-10.95	20240405	4930	22.11	20240805	0.08	Y	039340	500	115 억	366668	N	N	0	N	N
155	20250403	150424	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6020	30	2	0.50	135827570	22668	135.23	5960	6020	5960	7780	4200	5990	5992.04	3.25	1881	1881	6110	6050	5990	5930	5870	6020	5900	115	1790	500	4310	10	1	23000000	1385	16.40	0.75	12	0.10	367.00	8056.00	6760	20240405	-10.95	4930	20240805	22.11	6330	-4.90	20250102	5370	12.10	20250220	6760	-10.95	20240405	4930	22.11	20240805	0.08	Y	039340	500	115 억	366653	N	N	0	N	N
156	20250403	140424	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5990	0	3	0.00	2023970	339	2.02	5960	5990	5960	7780	4200	5990	5970.41	3.24	130	-9	6110	6050	5990	5930	5870	6020	5900	115	1790	500	4310	10	1	23000000	1378	16.32	0.74	12	0.00	367.00	8056.00	6760	20240405	-11.39	4930	20240805	21.50	6330	-5.37	20250102	5370	11.55	20250220	6760	-11.39	20240405	4930	21.50	20240805	0.08	Y	039340	500	115 억	364902	N	N	0	N	N
157	20250403	130424	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5990	0	3	0.00	1976060	331	1.97	5960	5990	5960	7780	4200	5990	5969.97	3.24	183	-10	6110	6050	5990	5930	5870	6020	5900	115	1790	500	4310	10	1	23000000	1378	16.32	0.74	12	0.00	367.00	8056.00	6760	20240405	-11.39	4930	20240805	21.50	6330	-5.37	20250102	5370	11.55	20250220	6760	-11.39	20240405	4930	21.50	20240805	0.08	Y	039340	500	115 억	364955	N	N	0	N	N
158	20250403	120424	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5990	0	3	0.00	1970070	330	1.97	5960	5990	5960	7780	4200	5990	5969.91	3.24	183	-10	6110	6050	5990	5930	5870	6020	5900	115	1790	500	4310	10	1	23000000	1378	16.32	0.74	12	0.00	367.00	8056.00	6760	20240405	-11.39	4930	20240805	21.50	6330	-5.37	20250102	5370	11.55	20250220	6760	-11.39	20240405	4930	21.50	20240805	0.08	Y	039340	500	115 억	364955	N	N	0	N	N
159	20250403	110424	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5970	-20	5	-0.33	1922270	322	1.92	5960	5980	5960	7780	4200	5990	5969.78	3.24	-10	-10	6110	6050	5990	5930	5870	6020	5900	115	1790	500	4310	10	1	23000000	1373	16.27	0.74	12	0.00	367.00	8056.00	6760	20240405	-11.69	4930	20240805	21.10	6330	-5.69	20250102	5370	11.17	20250220	6760	-11.69	20240405	4930	21.10	20240805	0.08	Y	039340	500	115 억	364762	N	N	0	N	N
160	20250403	100424	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5970	-20	5	-0.33	1898360	318	1.90	5960	5970	5960	7780	4200	5990	5969.69	3.24	-10	-10	6110	6050	5990	5930	5870	6020	5900	115	1790	500	4310	10	1	23000000	1373	16.27	0.74	12	0.00	367.00	8056.00	6760	20240405	-11.69	4930	20240805	21.10	6330	-5.69	20250102	5370	11.17	20250220	6760	-11.69	20240405	4930	21.10	20240805	0.08	Y	039340	500	115 억	364762	N	N	0	N	N
161	20250403	090426	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5990	0	3	0.00	0	0	0.00	0	0	0	7780	4200	5990	0.00	3.24	0	0	6110	6050	5990	5930	5870	6020	5900	115	1790	500	4310	10	1	23000000	1378	16.32	0.74	12	0.00	367.00	8056.00	6760	20240405	-11.39	4930	20240805	21.50	6330	-5.37	20250102	5370	11.55	20250220	6760	-11.39	20240405	4930	21.50	20240805	0.08	Y	039340	500	115 억	364772	N	N	0	N	N
162	20250402	160416	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5990	0	3	0.00	100329930	16763	66.35	6050	6050	5930	7780	4200	5990	5985.20	3.24	-444	-663	6070	6030	6000	5960	5930	6015	5945	115	1790	500	4310	10	1	23000000	1378	16.32	0.74	12	0.07	367.00	8056.00	6760	20240405	-11.39	4930	20240805	21.50	6330	-5.37	20250102	5370	11.55	20250220	6760	-11.39	20240405	4930	21.50	20240805	0.07	Y	039340	500	115 억	364772	N	N	0	N	N
163	20250402	150416	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6010	20	2	0.33	99137920	16564	65.56	6050	6050	5930	7780	4200	5990	5985.14	3.24	-444	-663	6070	6030	6000	5960	5930	6015	5945	115	1790	500	4310	10	1	23000000	1382	16.38	0.75	12	0.07	367.00	8056.00	6760	20240405	-11.09	4930	20240805	21.91	6330	-5.06	20250102	5370	11.92	20250220	6760	-11.09	20240405	4930	21.91	20240805	0.07	Y	039340	500	115 억	364772	N	N	0	N	N
164	20250402	140417	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5980	-10	5	-0.17	26963960	4529	17.93	6050	6050	5930	7780	4200	5990	5953.62	3.23	-1712	-1931	6070	6030	6000	5960	5930	6015	5945	115	1790	500	4310	10	1	23000000	1375	16.29	0.74	12	0.02	367.00	8056.00	6760	20240405	-11.54	4930	20240805	21.30	6330	-5.53	20250102	5370	11.36	20250220	6760	-11.54	20240405	4930	21.30	20240805	0.07	Y	039340	500	115 억	363504	N	N	0	N	N
165	20250402	130418	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5970	-20	5	-0.33	25561970	4294	17.00	6050	6050	5930	7780	4200	5990	5952.95	3.23	-1710	-1929	6070	6030	6000	5960	5930	6015	5945	115	1790	500	4310	10	1	23000000	1373	16.27	0.74	12	0.02	367.00	8056.00	6760	20240405	-11.69	4930	20240805	21.10	6330	-5.69	20250102	5370	11.17	20250220	6760	-11.69	20240405	4930	21.10	20240805	0.07	Y	039340	500	115 억	363506	N	N	0	N	N
166	20250402	120417	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5970	-20	5	-0.33	25227630	4238	16.77	6050	6050	5930	7780	4200	5990	5952.72	3.23	-1685	-1904	6070	6030	6000	5960	5930	6015	5945	115	1790	500	4310	10	1	23000000	1373	16.27	0.74	12	0.02	367.00	8056.00	6760	20240405	-11.69	4930	20240805	21.10	6330	-5.69	20250102	5370	11.17	20250220	6760	-11.69	20240405	4930	21.10	20240805	0.07	Y	039340	500	115 억	363531	N	N	0	N	N
167	20250402	110416	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5970	-20	5	-0.33	24099290	4049	16.03	6050	6050	5930	7780	4200	5990	5951.91	3.23	-1668	-1887	6070	6030	6000	5960	5930	6015	5945	115	1790	500	4310	10	1	23000000	1373	16.27	0.74	12	0.02	367.00	8056.00	6760	20240405	-11.69	4930	20240805	21.10	6330	-5.69	20250102	5370	11.17	20250220	6760	-11.69	20240405	4930	21.10	20240805	0.07	Y	039340	500	115 억	363548	N	N	0	N	N
168	20250402	100416	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5950	-40	5	-0.67	14451440	2425	9.60	6050	6050	5940	7780	4200	5990	5959.36	3.24	-322	-377	6070	6030	6000	5960	5930	6015	5945	115	1790	500	4310	10	1	23000000	1369	16.21	0.74	12	0.01	367.00	8056.00	6760	20240405	-11.98	4930	20240805	20.69	6330	-6.00	20250102	5370	10.80	20250220	6760	-11.98	20240405	4930	20.69	20240805	0.07	Y	039340	500	115 억	364894	N	N	0	N	N
169	20250402	090418	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6050	60	2	1.00	30250	5	0.02	6050	6050	6050	7780	4200	5990	6050.00	3.24	100	0	6070	6030	6000	5960	5930	6015	5945	115	1790	500	4310	10	1	23000000	1392	16.49	0.75	12	0.00	367.00	8056.00	6760	20240405	-10.50	4930	20240805	22.72	6330	-4.42	20250102	5370	12.66	20250220	6760	-10.50	20240405	4930	22.72	20240805	0.07	Y	039340	500	115 억	365316	N	N	0	N	N
170	20250401	160419	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5990	-40	5	-0.66	151322710	25264	104.57	6010	6040	5970	7830	4230	6030	5989.66	3.24	-1545	-1326	6090	6060	6010	5980	5930	6035	5955	115	1800	500	4340	10	1	23000000	1378	16.32	0.74	12	0.11	367.00	8056.00	6760	20240405	-11.39	4930	20240805	21.50	6330	-5.37	20250102	5370	11.55	20250220	6760	-11.39	20240405	4930	21.50	20240805	0.07	Y	039340	500	115 억	365216	N	N	31	N	N
171	20250401	150419	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5980	-50	5	-0.83	149785310	25007	103.51	6010	6040	5970	7830	4230	6030	5989.74	3.24	-1499	-1113	6090	6060	6010	5980	5930	6035	5955	115	1800	500	4340	10	1	23000000	1375	16.29	0.74	12	0.11	367.00	8056.00	6760	20240405	-11.54	4930	20240805	21.30	6330	-5.53	20250102	5370	11.36	20250220	6760	-11.54	20240405	4930	21.30	20240805	0.07	Y	039340	500	115 억	365262	N	N	31	N	N
172	20250401	140419	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6000	-30	5	-0.50	20082810	3357	13.90	6010	6040	5970	7830	4230	6030	5982.37	3.24	-1113	-1113	6090	6060	6010	5980	5930	6035	5955	115	1800	500	4340	10	1	23000000	1380	16.35	0.74	12	0.01	367.00	8056.00	6760	20240405	-11.24	4930	20240805	21.70	6330	-5.21	20250102	5370	11.73	20250220	6760	-11.24	20240405	4930	21.70	20240805	0.07	Y	039340	500	115 억	365648	N	N	31	N	N
173	20250401	130419	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5980	-50	5	-0.83	19945100	3334	13.80	6010	6040	5970	7830	4230	6030	5982.33	3.24	-1113	-1113	6090	6060	6010	5980	5930	6035	5955	115	1800	500	4340	10	1	23000000	1375	16.29	0.74	12	0.01	367.00	8056.00	6760	20240405	-11.54	4930	20240805	21.30	6330	-5.53	20250102	5370	11.36	20250220	6760	-11.54	20240405	4930	21.30	20240805	0.07	Y	039340	500	115 억	365648	N	N	31	N	N
174	20250401	120420	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6000	-30	5	-0.50	19406900	3244	13.43	6010	6040	5970	7830	4230	6030	5982.40	3.24	-1113	-1113	6090	6060	6010	5980	5930	6035	5955	115	1800	500	4340	10	1	23000000	1380	16.35	0.74	12	0.01	367.00	8056.00	6760	20240405	-11.24	4930	20240805	21.70	6330	-5.21	20250102	5370	11.73	20250220	6760	-11.24	20240405	4930	21.70	20240805	0.07	Y	039340	500	115 억	365648	N	N	31	N	N
175	20250401	110417	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5980	-50	5	-0.83	12633000	2115	8.75	6010	6040	5970	7830	4230	6030	5973.05	3.24	-1723	-1723	6090	6060	6010	5980	5930	6035	5955	115	1800	500	4340	10	1	23000000	1375	16.29	0.74	12	0.01	367.00	8056.00	6760	20240405	-11.54	4930	20240805	21.30	6330	-5.53	20250102	5370	11.36	20250220	6760	-11.54	20240405	4930	21.30	20240805	0.07	Y	039340	500	115 억	365038	N	N	31	N	N
176	20250401	100413	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5980	-50	5	-0.83	1312970	219	0.91	6010	6040	5980	7830	4230	6030	5995.30	3.25	-28	-28	6090	6060	6010	5980	5930	6035	5955	115	1800	500	4340	10	1	23000000	1375	16.29	0.74	12	0.00	367.00	8056.00	6760	20240405	-11.54	4930	20240805	21.30	6330	-5.53	20250102	5370	11.36	20250220	6760	-11.54	20240405	4930	21.30	20240805	0.07	Y	039340	500	115 억	366733	N	N	31	N	N
177	20250401	090415	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6000	-30	5	-0.50	444790	74	0.31	6010	6040	6000	7830	4230	6030	6010.68	3.25	4	3	6090	6060	6010	5980	5930	6035	5955	115	1800	500	4340	10	1	23000000	1380	16.35	0.74	12	0.00	367.00	8056.00	6760	20240405	-11.24	4930	20240805	21.70	6330	-5.21	20250102	5370	11.73	20250220	6760	-11.24	20240405	4930	21.70	20240805	0.07	Y	039340	500	115 억	366765	N	N	31	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History