KissMeData/033830/price/prices-20250401.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250430	160420	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	758	8	2	1.07	249214283	332385	35.36	750	762	739	975	525	750	749.74	1	831	790	745	704	659	768	682	500	225	500	540	1	1	100000000	758	19.95	0.58	12	0.33	38.00	1318.00	1028	20241216	-26.26	684	20240909	10.82	980	-22.65	20250407	700	8.29	20250429	1028	-26.26	20241216	684	10.82	20240909	1.57	Y	033830	500	500 억	N	N	0	N	N
3	20250430	150423	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	750	0	3	0.00	144401141	193563	20.59	750	759	739	975	525	750	746.02	1	831	790	745	704	659	768	682	500	225	500	540	1	1	100000000	750	19.74	0.57	12	0.19	38.00	1318.00	1028	20241216	-27.04	684	20240909	9.65	980	-23.47	20250407	700	7.14	20250429	1028	-27.04	20241216	684	9.65	20240909	1.57	Y	033830	500	500 억	N	N	0	N	N
4	20250430	140424	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	747	-3	5	-0.40	113398725	152066	16.18	750	759	739	975	525	750	745.72	1	831	790	745	704	659	768	682	500	225	500	540	1	1	100000000	747	19.66	0.57	12	0.15	38.00	1318.00	1028	20241216	-27.33	684	20240909	9.21	980	-23.78	20250407	700	6.71	20250429	1028	-27.33	20241216	684	9.21	20240909	1.57	Y	033830	500	500 억	N	N	0	N	N
5	20250430	130425	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	749	-1	5	-0.13	90152392	120736	12.84	750	759	740	975	525	750	746.69	1	831	790	745	704	659	768	682	500	225	500	540	1	1	100000000	749	19.71	0.57	12	0.12	38.00	1318.00	1028	20241216	-27.14	684	20240909	9.50	980	-23.57	20250407	700	7.00	20250429	1028	-27.14	20241216	684	9.50	20240909	1.57	Y	033830	500	500 억	N	N	0	N	N
6	20250430	120426	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	750	0	3	0.00	88477328	118498	12.60	750	759	740	975	525	750	746.66	1	831	790	745	704	659	768	682	500	225	500	540	1	1	100000000	750	19.74	0.57	12	0.12	38.00	1318.00	1028	20241216	-27.04	684	20240909	9.65	980	-23.47	20250407	700	7.14	20250429	1028	-27.04	20241216	684	9.65	20240909	1.57	Y	033830	500	500 억	N	N	0	N	N
7	20250430	110423	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	745	-5	5	-0.67	62920452	84138	8.95	750	759	741	975	525	750	747.82	1	831	790	745	704	659	768	682	500	225	500	540	1	1	100000000	745	19.61	0.57	12	0.08	38.00	1318.00	1028	20241216	-27.53	684	20240909	8.92	980	-23.98	20250407	700	6.43	20250429	1028	-27.53	20241216	684	8.92	20240909	1.57	Y	033830	500	500 억	N	N	0	N	N
8	20250430	100426	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	750	0	3	0.00	53735295	71783	7.64	750	759	743	975	525	750	748.58	1	831	790	745	704	659	768	682	500	225	500	540	1	1	100000000	750	19.74	0.57	12	0.07	38.00	1318.00	1028	20241216	-27.04	684	20240909	9.65	980	-23.47	20250407	700	7.14	20250429	1028	-27.04	20241216	684	9.65	20240909	1.57	Y	033830	500	500 억	N	N	0	N	N
9	20250430	090425	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	746	-4	5	-0.53	16945249	22603	2.40	750	750	746	975	525	750	749.69	0	831	790	745	704	659	768	682	500	225	500	540	1	1	100000000	746	19.63	0.57	12	0.02	38.00	1318.00	1028	20241216	-27.43	684	20240909	9.06	980	-23.88	20250407	700	6.57	20250429	1028	-27.43	20241216	684	9.06	20240909	1.57	Y	033830	500	500 억	N	N	0	N	N
10	20250429	160420	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	750	-25	5	-3.23	692406954	924512	122.65	776	786	700	1007	543	775	748.94	11	822	798	781	757	740	790	749	500	232	500	550	1	1	100000000	750	19.74	0.57	12	0.92	38.00	1318.00	1028	20241216	-27.04	684	20240909	9.65	980	-23.47	20250407	700	7.14	20250429	1028	-27.04	20241216	684	9.65	20240909	1.55	Y	033830	500	500 억	N	N	0	N	N
11	20250429	150423	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	738	-37	5	-4.77	622908911	830788	110.22	776	786	700	1007	543	775	749.78	623	822	798	781	757	740	790	749	500	232	500	550	1	1	100000000	738	19.42	0.56	12	0.83	38.00	1318.00	1028	20241216	-28.21	684	20240909	7.89	980	-24.69	20250407	700	5.43	20250429	1028	-28.21	20241216	684	7.89	20240909	1.55	Y	033830	500	500 억	N	N	0	N	N
12	20250429	140422	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	775	0	3	0.00	218156779	281650	37.37	776	786	770	1007	543	775	774.57	-97	822	798	781	757	740	790	749	500	232	500	550	1	1	100000000	775	20.39	0.59	12	0.28	38.00	1318.00	1028	20241216	-24.61	684	20240909	13.30	980	-20.92	20250407	749	3.47	20250401	1028	-24.61	20241216	684	13.30	20240909	1.55	Y	033830	500	500 억	N	N	0	N	N
13	20250429	130424	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	770	-5	5	-0.65	187255714	241685	32.06	776	786	770	1007	543	775	774.79	-97	822	798	781	757	740	790	749	500	232	500	550	1	1	100000000	770	20.26	0.58	12	0.24	38.00	1318.00	1028	20241216	-25.10	684	20240909	12.57	980	-21.43	20250407	749	2.80	20250401	1028	-25.10	20241216	684	12.57	20240909	1.55	Y	033830	500	500 억	N	N	0	N	N
14	20250429	120423	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	775	0	3	0.00	126914588	163598	21.70	776	786	771	1007	543	775	775.77	-97	822	798	781	757	740	790	749	500	232	500	550	1	1	100000000	775	20.39	0.59	12	0.16	38.00	1318.00	1028	20241216	-24.61	684	20240909	13.30	980	-20.92	20250407	749	3.47	20250401	1028	-24.61	20241216	684	13.30	20240909	1.55	Y	033830	500	500 억	N	N	0	N	N
15	20250429	110422	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	774	-1	5	-0.13	104193815	134232	17.81	776	786	771	1007	543	775	776.22	-57	822	798	781	757	740	790	749	500	232	500	550	1	1	100000000	774	20.37	0.59	12	0.13	38.00	1318.00	1028	20241216	-24.71	684	20240909	13.16	980	-21.02	20250407	749	3.34	20250401	1028	-24.71	20241216	684	13.16	20240909	1.55	Y	033830	500	500 억	N	N	0	N	N
16	20250429	100424	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	775	0	3	0.00	64825523	83363	11.06	776	786	771	1007	543	775	777.63	-57	822	798	781	757	740	790	749	500	232	500	550	1	1	100000000	775	20.39	0.59	12	0.08	38.00	1318.00	1028	20241216	-24.61	684	20240909	13.30	980	-20.92	20250407	749	3.47	20250401	1028	-24.61	20241216	684	13.30	20240909	1.55	Y	033830	500	500 억	N	N	0	N	N
17	20250429	090424	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	771	-4	5	-0.52	4561332	5887	0.78	776	777	771	1007	543	775	774.81	-57	822	798	781	757	740	790	749	500	232	500	550	1	1	100000000	771	20.29	0.58	12	0.01	38.00	1318.00	1028	20241216	-25.00	684	20240909	12.72	980	-21.33	20250407	749	2.94	20250401	1028	-25.00	20241216	684	12.72	20240909	1.55	Y	033830	500	500 억	N	N	0	N	N
18	20250428	160419	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	775	-34	5	-4.20	588037536	753623	177.06	805	805	764	1051	567	809	780.28	24	821	814	808	801	795	812	799	500	242	500	580	1	1	100000000	775	20.39	0.59	12	0.75	38.00	1318.00	1028	20241216	-24.61	684	20240909	13.30	980	-20.92	20250407	749	3.47	20250401	1028	-24.61	20241216	684	13.30	20240909	1.65	Y	033830	500	500 억	N	N	0	N	N
19	20250428	150422	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	769	-40	5	-4.94	525443342	672838	158.08	805	805	764	1051	567	809	780.94	24	821	814	808	801	795	812	799	500	242	500	580	1	1	100000000	769	20.24	0.58	12	0.67	38.00	1318.00	1028	20241216	-25.19	684	20240909	12.43	980	-21.53	20250407	749	2.67	20250401	1028	-25.19	20241216	684	12.43	20240909	1.65	Y	033830	500	500 억	N	N	0	N	N
20	20250428	140422	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	773	-36	5	-4.45	419661282	535172	125.74	805	805	770	1051	567	809	784.16	17	821	814	808	801	795	812	799	500	242	500	580	1	1	100000000	773	20.34	0.59	12	0.54	38.00	1318.00	1028	20241216	-24.81	684	20240909	13.01	980	-21.12	20250407	749	3.20	20250401	1028	-24.81	20241216	684	13.01	20240909	1.65	Y	033830	500	500 억	N	N	0	N	N
21	20250428	130421	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	780	-29	5	-3.58	330911439	420470	98.79	805	805	776	1051	567	809	787.00	11	821	814	808	801	795	812	799	500	242	500	580	1	1	100000000	780	20.53	0.59	12	0.42	38.00	1318.00	1028	20241216	-24.12	684	20240909	14.04	980	-20.41	20250407	749	4.14	20250401	1028	-24.12	20241216	684	14.04	20240909	1.65	Y	033830	500	500 억	N	N	0	N	N
22	20250428	120421	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	784	-25	5	-3.09	305632315	388072	91.18	805	805	778	1051	567	809	787.57	11	821	814	808	801	795	812	799	500	242	500	580	1	1	100000000	784	20.63	0.59	12	0.39	38.00	1318.00	1028	20241216	-23.74	684	20240909	14.62	980	-20.00	20250407	749	4.67	20250401	1028	-23.74	20241216	684	14.62	20240909	1.65	Y	033830	500	500 억	N	N	0	N	N
23	20250428	110421	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	785	-24	5	-2.97	219200731	277354	65.16	805	805	784	1051	567	809	790.33	6	821	814	808	801	795	812	799	500	242	500	580	1	1	100000000	785	20.66	0.60	12	0.28	38.00	1318.00	1028	20241216	-23.64	684	20240909	14.77	980	-19.90	20250407	749	4.81	20250401	1028	-23.64	20241216	684	14.77	20240909	1.65	Y	033830	500	500 억	N	N	0	N	N
24	20250428	100420	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	788	-21	5	-2.60	153458658	193739	45.52	805	805	788	1051	567	809	792.09	6	821	814	808	801	795	812	799	500	242	500	580	1	1	100000000	788	20.74	0.60	12	0.19	38.00	1318.00	1028	20241216	-23.35	684	20240909	15.20	980	-19.59	20250407	749	5.21	20250401	1028	-23.35	20241216	684	15.20	20240909	1.65	Y	033830	500	500 억	N	N	0	N	N
25	20250428	090423	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	794	-15	5	-1.85	14950279	18662	4.38	805	805	794	1051	567	809	801.11	3	821	814	808	801	795	812	799	500	242	500	580	1	1	100000000	794	20.89	0.60	12	0.02	38.00	1318.00	1028	20241216	-22.76	684	20240909	16.08	980	-18.98	20250407	749	6.01	20250401	1028	-22.76	20241216	684	16.08	20240909	1.65	Y	033830	500	500 억	N	N	0	N	N
26	20250425	160420	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	809	-10	5	-1.22	337208828	417394	105.68	812	815	802	1064	574	819	807.89	-56	837	828	818	809	799	823	804	500	245	500	580	1	1	100000000	809	21.29	0.61	12	0.42	38.00	1318.00	1028	20241216	-21.30	684	20240909	18.27	980	-17.45	20250407	749	8.01	20250401	1028	-21.30	20241216	684	18.27	20240909	1.65	Y	033830	500	500 억	N	N	453	N	N
27	20250425	150422	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	804	-15	5	-1.83	307431249	380468	96.33	812	815	802	1064	574	819	808.03	3	837	828	818	809	799	823	804	500	245	500	580	1	1	100000000	804	21.16	0.61	12	0.38	38.00	1318.00	1028	20241216	-21.79	684	20240909	17.54	980	-17.96	20250407	749	7.34	20250401	1028	-21.79	20241216	684	17.54	20240909	1.65	Y	033830	500	500 억	N	N	453	N	N
28	20250425	140422	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	811	-8	5	-0.98	223708965	276458	70.00	812	815	805	1064	574	819	809.20	3	837	828	818	809	799	823	804	500	245	500	580	1	1	100000000	811	21.34	0.62	12	0.28	38.00	1318.00	1028	20241216	-21.11	684	20240909	18.57	980	-17.24	20250407	749	8.28	20250401	1028	-21.11	20241216	684	18.57	20240909	1.65	Y	033830	500	500 억	N	N	453	N	N
29	20250425	130423	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	811	-8	5	-0.98	196864049	243316	61.61	812	815	805	1064	574	819	809.09	3	837	828	818	809	799	823	804	500	245	500	580	1	1	100000000	811	21.34	0.62	12	0.24	38.00	1318.00	1028	20241216	-21.11	684	20240909	18.57	980	-17.24	20250407	749	8.28	20250401	1028	-21.11	20241216	684	18.57	20240909	1.65	Y	033830	500	500 억	N	N	453	N	N
30	20250425	120422	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	812	-7	5	-0.85	152089540	187991	47.60	812	815	805	1064	574	819	809.03	3	837	828	818	809	799	823	804	500	245	500	580	1	1	100000000	812	21.37	0.62	12	0.19	38.00	1318.00	1028	20241216	-21.01	684	20240909	18.71	980	-17.14	20250407	749	8.41	20250401	1028	-21.01	20241216	684	18.71	20240909	1.65	Y	033830	500	500 억	N	N	453	N	N
31	20250425	110422	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	809	-10	5	-1.22	129413445	159946	40.50	812	815	805	1064	574	819	809.11	3	837	828	818	809	799	823	804	500	245	500	580	1	1	100000000	809	21.29	0.61	12	0.16	38.00	1318.00	1028	20241216	-21.30	684	20240909	18.27	980	-17.45	20250407	749	8.01	20250401	1028	-21.30	20241216	684	18.27	20240909	1.65	Y	033830	500	500 억	N	N	453	N	N
32	20250425	100422	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	809	-10	5	-1.22	99698434	123190	31.19	812	815	806	1064	574	819	809.31	1	837	828	818	809	799	823	804	500	245	500	580	1	1	100000000	809	21.29	0.61	12	0.12	38.00	1318.00	1028	20241216	-21.30	684	20240909	18.27	980	-17.45	20250407	749	8.01	20250401	1028	-21.30	20241216	684	18.27	20240909	1.65	Y	033830	500	500 억	N	N	453	N	N
33	20250425	090423	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	809	-10	5	-1.22	10925660	13470	3.41	812	813	809	1064	574	819	811.11	1	837	828	818	809	799	823	804	500	245	500	580	1	1	100000000	809	21.29	0.61	12	0.01	38.00	1318.00	1028	20241216	-21.30	684	20240909	18.27	980	-17.45	20250407	749	8.01	20250401	1028	-21.30	20241216	684	18.27	20240909	1.65	Y	033830	500	500 억	N	N	453	N	N
34	20250424	160415	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	819	-11	5	-1.33	321723388	393590	141.30	821	827	808	1079	581	830	817.41	-106	850	840	830	820	810	835	815	500	249	500	590	1	1	100000000	819	21.55	0.62	12	0.39	38.00	1318.00	1028	20241216	-20.33	684	20240909	19.74	980	-16.43	20250407	749	9.35	20250401	1028	-20.33	20241216	684	19.74	20240909	1.72	Y	033830	500	500 억	N	N	453	N	N
35	20250424	150421	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	820	-10	5	-1.20	294366680	360185	129.30	821	827	808	1079	581	830	817.27	1328	850	840	830	820	810	835	815	500	249	500	590	1	1	100000000	820	21.58	0.62	12	0.36	38.00	1318.00	1028	20241216	-20.23	684	20240909	19.88	980	-16.33	20250407	749	9.48	20250401	1028	-20.23	20241216	684	19.88	20240909	1.72	Y	033830	500	500 억	N	N	1133	N	N
36	20250424	140421	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	818	-12	5	-1.45	266120563	325671	116.91	821	827	808	1079	581	830	817.15	7500	850	840	830	820	810	835	815	500	249	500	590	1	1	100000000	818	21.53	0.62	12	0.33	38.00	1318.00	1028	20241216	-20.43	684	20240909	19.59	980	-16.53	20250407	749	9.21	20250401	1028	-20.43	20241216	684	19.59	20240909	1.72	Y	033830	500	500 억	N	N	1133	N	N
37	20250424	130420	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	814	-16	5	-1.93	247816527	303255	108.87	821	827	808	1079	581	830	817.19	8977	850	840	830	820	810	835	815	500	249	500	590	1	1	100000000	814	21.42	0.62	12	0.30	38.00	1318.00	1028	20241216	-20.82	684	20240909	19.01	980	-16.94	20250407	749	8.68	20250401	1028	-20.82	20241216	684	19.01	20240909	1.72	Y	033830	500	500 억	N	N	1133	N	N
38	20250424	120421	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	820	-10	5	-1.20	196883138	240735	86.42	821	827	808	1079	581	830	817.84	1328	850	840	830	820	810	835	815	500	249	500	590	1	1	100000000	820	21.58	0.62	12	0.24	38.00	1318.00	1028	20241216	-20.23	684	20240909	19.88	980	-16.33	20250407	749	9.48	20250401	1028	-20.23	20241216	684	19.88	20240909	1.72	Y	033830	500	500 억	N	N	1133	N	N
39	20250424	110420	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	818	-12	5	-1.45	164632332	201466	72.32	821	827	808	1079	581	830	817.17	1328	850	840	830	820	810	835	815	500	249	500	590	1	1	100000000	818	21.53	0.62	12	0.20	38.00	1318.00	1028	20241216	-20.43	684	20240909	19.59	980	-16.53	20250407	749	9.21	20250401	1028	-20.43	20241216	684	19.59	20240909	1.72	Y	033830	500	500 억	N	N	1133	N	N
40	20250424	100420	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	820	-10	5	-1.20	113693637	139366	50.03	821	827	808	1079	581	830	815.79	1328	850	840	830	820	810	835	815	500	249	500	590	1	1	100000000	820	21.58	0.62	12	0.14	38.00	1318.00	1028	20241216	-20.23	684	20240909	19.88	980	-16.33	20250407	749	9.48	20250401	1028	-20.23	20241216	684	19.88	20240909	1.72	Y	033830	500	500 억	N	N	1133	N	N
41	20250424	090422	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	826	-4	5	-0.48	15948733	19419	6.97	821	827	821	1079	581	830	821.30	1325	850	840	830	820	810	835	815	500	249	500	590	1	1	100000000	826	21.74	0.63	12	0.02	38.00	1318.00	1028	20241216	-19.65	684	20240909	20.76	980	-15.71	20250407	749	10.28	20250401	1028	-19.65	20241216	684	20.76	20240909	1.72	Y	033830	500	500 억	N	N	1133	N	N
42	20250423	160412	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	830	-8	5	-0.95	230288119	278197	91.85	838	840	820	1089	587	838	827.79	-17	868	852	839	823	810	846	817	500	251	500	600	1	1	100000000	830	21.84	0.63	12	0.28	38.00	1318.00	1028	20241216	-19.26	684	20240909	21.35	980	-15.31	20250407	749	10.81	20250401	1028	-19.26	20241216	684	21.35	20240909	1.75	Y	033830	500	500 억	N	N	1133	N	N
43	20250423	150420	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	826	-12	5	-1.43	214902062	259535	85.69	838	840	820	1089	587	838	828.03	-17	868	852	839	823	810	846	817	500	251	500	600	1	1	100000000	826	21.74	0.63	12	0.26	38.00	1318.00	1028	20241216	-19.65	684	20240909	20.76	980	-15.71	20250407	749	10.28	20250401	1028	-19.65	20241216	684	20.76	20240909	1.75	Y	033830	500	500 억	N	N	200	N	N
44	20250423	140420	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	828	-10	5	-1.19	200263106	241808	79.84	838	840	820	1089	587	838	828.19	-17	868	852	839	823	810	846	817	500	251	500	600	1	1	100000000	828	21.79	0.63	12	0.24	38.00	1318.00	1028	20241216	-19.46	684	20240909	21.05	980	-15.51	20250407	749	10.55	20250401	1028	-19.46	20241216	684	21.05	20240909	1.75	Y	033830	500	500 억	N	N	200	N	N
45	20250423	130417	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	829	-9	5	-1.07	198151565	239258	78.99	838	840	820	1089	587	838	828.19	-17	868	852	839	823	810	846	817	500	251	500	600	1	1	100000000	829	21.82	0.63	12	0.24	38.00	1318.00	1028	20241216	-19.36	684	20240909	21.20	980	-15.41	20250407	749	10.68	20250401	1028	-19.36	20241216	684	21.20	20240909	1.75	Y	033830	500	500 억	N	N	200	N	N
46	20250423	120420	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	824	-14	5	-1.67	192354828	232230	76.67	838	840	820	1089	587	838	828.29	-17	868	852	839	823	810	846	817	500	251	500	600	1	1	100000000	824	21.68	0.63	12	0.23	38.00	1318.00	1028	20241216	-19.84	684	20240909	20.47	980	-15.92	20250407	749	10.01	20250401	1028	-19.84	20241216	684	20.47	20240909	1.75	Y	033830	500	500 억	N	N	200	N	N
47	20250423	110420	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	833	-5	5	-0.60	114718308	138043	45.58	838	840	827	1089	587	838	831.03	-20	868	852	839	823	810	846	817	500	251	500	600	1	1	100000000	833	21.92	0.63	12	0.14	38.00	1318.00	1028	20241216	-18.97	684	20240909	21.78	980	-15.00	20250407	749	11.21	20250401	1028	-18.97	20241216	684	21.78	20240909	1.75	Y	033830	500	500 억	N	N	200	N	N
48	20250423	100422	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	833	-5	5	-0.60	88711083	106675	35.22	838	840	827	1089	587	838	831.60	-20	868	852	839	823	810	846	817	500	251	500	600	1	1	100000000	833	21.92	0.63	12	0.11	38.00	1318.00	1028	20241216	-18.97	684	20240909	21.78	980	-15.00	20250407	749	11.21	20250401	1028	-18.97	20241216	684	21.78	20240909	1.75	Y	033830	500	500 억	N	N	200	N	N
49	20250423	090423	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	835	-3	5	-0.36	6542542	7806	2.58	838	839	834	1089	587	838	838.14	-21	868	852	839	823	810	846	817	500	251	500	600	1	1	100000000	835	21.97	0.63	12	0.01	38.00	1318.00	1028	20241216	-18.77	684	20240909	22.08	980	-14.80	20250407	749	11.48	20250401	1028	-18.77	20241216	684	22.08	20240909	1.75	Y	033830	500	500 억	N	N	200	N	N
50	20250422	160411	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	838	-13	5	-1.53	252255436	302687	45.34	855	855	826	1106	596	851	833.39	7	890	870	855	835	820	863	828	500	255	500	610	1	1	100000000	838	22.05	0.64	12	0.30	38.00	1318.00	1028	20241216	-18.48	684	20240909	22.51	980	-14.49	20250407	749	11.88	20250401	1028	-18.48	20241216	684	22.51	20240909	1.61	Y	033830	500	500 억	N	N	200	N	N
51	20250422	150418	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	833	-18	5	-2.12	204308533	245309	36.74	855	855	826	1106	596	851	832.86	7	890	870	855	835	820	863	828	500	255	500	610	1	1	100000000	833	21.92	0.63	12	0.25	38.00	1318.00	1028	20241216	-18.97	684	20240909	21.78	980	-15.00	20250407	749	11.21	20250401	1028	-18.97	20241216	684	21.78	20240909	1.61	Y	033830	500	500 억	N	N	0	N	N
52	20250422	140418	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	830	-21	5	-2.47	171128886	205356	30.76	855	855	826	1106	596	851	833.33	7	890	870	855	835	820	863	828	500	255	500	610	1	1	100000000	830	21.84	0.63	12	0.21	38.00	1318.00	1028	20241216	-19.26	684	20240909	21.35	980	-15.31	20250407	749	10.81	20250401	1028	-19.26	20241216	684	21.35	20240909	1.61	Y	033830	500	500 억	N	N	0	N	N
53	20250422	130417	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	831	-20	5	-2.35	135600026	162490	24.34	855	855	827	1106	596	851	834.51	7	890	870	855	835	820	863	828	500	255	500	610	1	1	100000000	831	21.87	0.63	12	0.16	38.00	1318.00	1028	20241216	-19.16	684	20240909	21.49	980	-15.20	20250407	749	10.95	20250401	1028	-19.16	20241216	684	21.49	20240909	1.61	Y	033830	500	500 억	N	N	0	N	N
54	20250422	120418	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	830	-21	5	-2.47	113794034	136207	20.40	855	855	827	1106	596	851	835.45	1442	890	870	855	835	820	863	828	500	255	500	610	1	1	100000000	830	21.84	0.63	12	0.14	38.00	1318.00	1028	20241216	-19.26	684	20240909	21.35	980	-15.31	20250407	749	10.81	20250401	1028	-19.26	20241216	684	21.35	20240909	1.61	Y	033830	500	500 억	N	N	0	N	N
55	20250422	110417	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	835	-16	5	-1.88	79535406	95012	14.23	855	855	830	1106	596	851	837.11	1438	890	870	855	835	820	863	828	500	255	500	610	1	1	100000000	835	21.97	0.63	12	0.10	38.00	1318.00	1028	20241216	-18.77	684	20240909	22.08	980	-14.80	20250407	749	11.48	20250401	1028	-18.77	20241216	684	22.08	20240909	1.61	Y	033830	500	500 억	N	N	0	N	N
56	20250422	100418	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	837	-14	5	-1.65	46997841	56117	8.41	855	855	830	1106	596	851	837.50	1438	890	870	855	835	820	863	828	500	255	500	610	1	1	100000000	837	22.03	0.64	12	0.06	38.00	1318.00	1028	20241216	-18.58	684	20240909	22.37	980	-14.59	20250407	749	11.75	20250401	1028	-18.58	20241216	684	22.37	20240909	1.61	Y	033830	500	500 억	N	N	0	N	N
57	20250422	090418	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	836	-15	5	-1.76	4808556	5712	0.86	855	855	835	1106	596	851	841.83	699	890	870	855	835	820	863	828	500	255	500	610	1	1	100000000	836	22.00	0.63	12	0.01	38.00	1318.00	1028	20241216	-18.68	684	20240909	22.22	980	-14.69	20250407	749	11.62	20250401	1028	-18.68	20241216	684	22.22	20240909	1.61	Y	033830	500	500 억	N	N	0	N	N
58	20250421	160409	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	851	-30	5	-3.41	571613774	667529	41.95	871	875	840	1145	617	881	856.29	-7542	947	913	879	845	811	931	863	500	264	500	630	1	1	100000000	851	22.39	0.65	12	0.67	38.00	1318.00	1028	20241216	-17.22	684	20240909	24.42	980	-13.16	20250407	749	13.62	20250401	1028	-17.22	20241216	684	24.42	20240909	1.58	Y	033830	500	500 억	N	N	0	N	N
59	20250421	150416	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	849	-32	5	-3.63	564350792	658984	41.41	871	875	840	1145	617	881	856.37	-5600	947	913	879	845	811	931	863	500	264	500	630	1	1	100000000	849	22.34	0.64	12	0.66	38.00	1318.00	1028	20241216	-17.41	684	20240909	24.12	980	-13.37	20250407	749	13.35	20250401	1028	-17.41	20241216	684	24.12	20240909	1.58	Y	033830	500	500 억	N	N	0	N	N
60	20250421	140416	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	847	-34	5	-3.86	530848221	619326	38.92	871	875	840	1145	617	881	857.12	-5598	947	913	879	845	811	931	863	500	264	500	630	1	1	100000000	847	22.29	0.64	12	0.62	38.00	1318.00	1028	20241216	-17.61	684	20240909	23.83	980	-13.57	20250407	749	13.08	20250401	1028	-17.61	20241216	684	23.83	20240909	1.58	Y	033830	500	500 억	N	N	0	N	N
61	20250421	130417	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	850	-31	5	-3.52	420450615	490164	30.80	871	875	847	1145	617	881	857.75	-3198	947	913	879	845	811	931	863	500	264	500	630	1	1	100000000	850	22.37	0.64	12	0.49	38.00	1318.00	1028	20241216	-17.32	684	20240909	24.27	980	-13.27	20250407	749	13.48	20250401	1028	-17.32	20241216	684	24.27	20240909	1.58	Y	033830	500	500 억	N	N	0	N	N
62	20250421	120416	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	854	-27	5	-3.06	382328721	445352	27.99	871	875	847	1145	617	881	858.46	-666	947	913	879	845	811	931	863	500	264	500	630	1	1	100000000	854	22.47	0.65	12	0.45	38.00	1318.00	1028	20241216	-16.93	684	20240909	24.85	980	-12.86	20250407	749	14.02	20250401	1028	-16.93	20241216	684	24.85	20240909	1.58	Y	033830	500	500 억	N	N	0	N	N
63	20250421	110417	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	857	-24	5	-2.72	280860879	326144	20.49	871	875	852	1145	617	881	861.12	6	947	913	879	845	811	931	863	500	264	500	630	1	1	100000000	857	22.55	0.65	12	0.33	38.00	1318.00	1028	20241216	-16.63	684	20240909	25.29	980	-12.55	20250407	749	14.42	20250401	1028	-16.63	20241216	684	25.29	20240909	1.58	Y	033830	500	500 억	N	N	0	N	N
64	20250421	100413	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	863	-18	5	-2.04	254940001	295980	18.60	871	875	852	1145	617	881	861.30	6	947	913	879	845	811	931	863	500	264	500	630	1	1	100000000	863	22.71	0.65	12	0.30	38.00	1318.00	1028	20241216	-16.05	684	20240909	26.17	980	-11.94	20250407	749	15.22	20250401	1028	-16.05	20241216	684	26.17	20240909	1.58	Y	033830	500	500 억	N	N	0	N	N
65	20250421	090425	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	855	-26	5	-2.95	147051088	170444	10.71	871	875	854	1145	617	881	862.69	6	947	913	879	845	811	931	863	500	264	500	630	1	1	100000000	855	22.50	0.65	12	0.17	38.00	1318.00	1028	20241216	-16.83	684	20240909	25.00	980	-12.76	20250407	749	14.15	20250401	1028	-16.83	20241216	684	25.00	20240909	1.58	Y	033830	500	500 억	N	N	0	N	N
66	20250418	160409	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	881	36	2	4.26	1398160266	1585962	726.10	847	913	845	1098	592	845	881.59	6090	858	851	839	832	820	855	836	500	253	500	600	1	1	100000000	881	23.18	0.67	12	1.59	38.00	1318.00	1028	20241216	-14.30	684	20240909	28.80	980	-10.10	20250407	749	17.62	20250401	1028	-14.30	20241216	684	28.80	20240909	1.54	Y	033830	500	500 억	N	N	0	N	N
67	20250418	150414	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	881	36	2	4.26	1360358554	1543214	706.53	847	913	845	1098	592	845	881.51	6090	858	851	839	832	820	855	836	500	253	500	600	1	1	100000000	881	23.18	0.67	12	1.54	38.00	1318.00	1028	20241216	-14.30	684	20240909	28.80	980	-10.10	20250407	749	17.62	20250401	1028	-14.30	20241216	684	28.80	20240909	1.54	Y	033830	500	500 억	N	N	0	N	N
68	20250418	140416	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	890	45	2	5.33	1219410704	1384476	633.85	847	913	845	1098	592	845	880.77	-25	858	851	839	832	820	855	836	500	253	500	600	1	1	100000000	890	23.42	0.68	12	1.38	38.00	1318.00	1028	20241216	-13.42	684	20240909	30.12	980	-9.18	20250407	749	18.83	20250401	1028	-13.42	20241216	684	30.12	20240909	1.54	Y	033830	500	500 억	N	N	0	N	N
69	20250418	130414	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	896	51	2	6.04	1116009316	1267736	580.40	847	913	845	1098	592	845	880.32	-25	858	851	839	832	820	855	836	500	253	500	600	1	1	100000000	896	23.58	0.68	12	1.27	38.00	1318.00	1028	20241216	-12.84	684	20240909	30.99	980	-8.57	20250407	749	19.63	20250401	1028	-12.84	20241216	684	30.99	20240909	1.54	Y	033830	500	500 억	N	N	0	N	N
70	20250418	120413	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	881	36	2	4.26	993215913	1130306	517.48	847	913	845	1098	592	845	878.71	-25	858	851	839	832	820	855	836	500	253	500	600	1	1	100000000	881	23.18	0.67	12	1.13	38.00	1318.00	1028	20241216	-14.30	684	20240909	28.80	980	-10.10	20250407	749	17.62	20250401	1028	-14.30	20241216	684	28.80	20240909	1.54	Y	033830	500	500 억	N	N	0	N	N
71	20250418	110415	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	895	50	2	5.92	858152226	977325	447.45	847	913	845	1098	592	845	878.06	-25	858	851	839	832	820	855	836	500	253	500	600	1	1	100000000	895	23.55	0.68	12	0.98	38.00	1318.00	1028	20241216	-12.94	684	20240909	30.85	980	-8.67	20250407	749	19.49	20250401	1028	-12.94	20241216	684	30.85	20240909	1.54	Y	033830	500	500 억	N	N	0	N	N
72	20250418	100415	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	868	23	2	2.72	448977824	518062	237.18	847	880	845	1098	592	845	866.65	89	858	851	839	832	820	855	836	500	253	500	600	1	1	100000000	868	22.84	0.66	12	0.52	38.00	1318.00	1028	20241216	-15.56	684	20240909	26.90	980	-11.43	20250407	749	15.89	20250401	1028	-15.56	20241216	684	26.90	20240909	1.54	Y	033830	500	500 억	N	N	0	N	N
73	20250418	090417	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	873	28	2	3.31	52024861	60358	27.63	847	874	847	1098	592	845	861.94	90	858	851	839	832	820	855	836	500	253	500	600	1	1	100000000	873	22.97	0.66	12	0.06	38.00	1318.00	1028	20241216	-15.08	684	20240909	27.63	980	-10.92	20250407	749	16.56	20250401	1028	-15.08	20241216	684	27.63	20240909	1.54	Y	033830	500	500 억	N	N	0	N	N
74	20250417	160412	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	845	0	3	0.00	181987931	218202	113.66	844	846	827	1098	592	845	834.03	13	863	853	846	836	829	850	833	500	253	500	600	1	1	100000000	845	22.24	0.64	12	0.22	38.00	1318.00	1028	20241216	-17.80	684	20240909	23.54	980	-13.78	20250407	749	12.82	20250401	1028	-17.80	20241216	684	23.54	20240909	1.54	Y	033830	500	500 억	N	N	0	N	N
75	20250417	150415	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	843	-2	5	-0.24	177364795	212726	110.81	844	846	827	1098	592	845	833.77	13	863	853	846	836	829	850	833	500	253	500	600	1	1	100000000	843	22.18	0.64	12	0.21	38.00	1318.00	1028	20241216	-18.00	684	20240909	23.25	980	-13.98	20250407	749	12.55	20250401	1028	-18.00	20241216	684	23.25	20240909	1.54	Y	033830	500	500 억	N	N	0	N	N
76	20250417	140417	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	843	-2	5	-0.24	171301876	205512	107.05	844	846	827	1098	592	845	833.54	13	863	853	846	836	829	850	833	500	253	500	600	1	1	100000000	843	22.18	0.64	12	0.21	38.00	1318.00	1028	20241216	-18.00	684	20240909	23.25	980	-13.98	20250407	749	12.55	20250401	1028	-18.00	20241216	684	23.25	20240909	1.54	Y	033830	500	500 억	N	N	0	N	N
77	20250417	130417	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	842	-3	5	-0.36	161644678	194057	101.09	844	844	827	1098	592	845	832.98	4	863	853	846	836	829	850	833	500	253	500	600	1	1	100000000	842	22.16	0.64	12	0.19	38.00	1318.00	1028	20241216	-18.09	684	20240909	23.10	980	-14.08	20250407	749	12.42	20250401	1028	-18.09	20241216	684	23.10	20240909	1.54	Y	033830	500	500 억	N	N	0	N	N
78	20250417	120415	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	834	-11	5	-1.30	148304352	178132	92.79	844	844	827	1098	592	845	832.55	4	863	853	846	836	829	850	833	500	253	500	600	1	1	100000000	834	21.95	0.63	12	0.18	38.00	1318.00	1028	20241216	-18.87	684	20240909	21.93	980	-14.90	20250407	749	11.35	20250401	1028	-18.87	20241216	684	21.93	20240909	1.54	Y	033830	500	500 억	N	N	0	N	N
79	20250417	110415	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	832	-13	5	-1.54	129436716	155412	80.96	844	844	827	1098	592	845	832.86	4	863	853	846	836	829	850	833	500	253	500	600	1	1	100000000	832	21.89	0.63	12	0.16	38.00	1318.00	1028	20241216	-19.07	684	20240909	21.64	980	-15.10	20250407	749	11.08	20250401	1028	-19.07	20241216	684	21.64	20240909	1.54	Y	033830	500	500 억	N	N	0	N	N
80	20250417	100415	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	834	-11	5	-1.30	79124540	94853	49.41	844	844	829	1098	592	845	834.18	4	863	853	846	836	829	850	833	500	253	500	600	1	1	100000000	834	21.95	0.63	12	0.09	38.00	1318.00	1028	20241216	-18.87	684	20240909	21.93	980	-14.90	20250407	749	11.35	20250401	1028	-18.87	20241216	684	21.93	20240909	1.54	Y	033830	500	500 억	N	N	0	N	N
81	20250417	090417	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	838	-7	5	-0.83	3808125	4550	2.37	844	844	835	1098	592	845	836.95	1	863	853	846	836	829	850	833	500	253	500	600	1	1	100000000	838	22.05	0.64	12	0.00	38.00	1318.00	1028	20241216	-18.48	684	20240909	22.51	980	-14.49	20250407	749	11.88	20250401	1028	-18.48	20241216	684	22.51	20240909	1.54	Y	033830	500	500 억	N	N	0	N	N
82	20250416	160410	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	845	-8	5	-0.94	162346570	191846	100.13	853	856	839	1108	598	853	846.23	-54	869	860	845	836	821	865	841	500	255	500	610	1	1	100000000	845	22.24	0.64	12	0.19	38.00	1318.00	1028	20241216	-17.80	684	20240909	23.54	980	-13.78	20250407	749	12.82	20250401	1028	-17.80	20241216	684	23.54	20240909	1.45	Y	033830	500	500 억	N	N	0	N	N
83	20250416	150416	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	846	-7	5	-0.82	156004041	184329	96.21	853	856	839	1108	598	853	846.33	-54	869	860	845	836	821	865	841	500	255	500	610	1	1	100000000	846	22.26	0.64	12	0.18	38.00	1318.00	1028	20241216	-17.70	684	20240909	23.68	980	-13.67	20250407	749	12.95	20250401	1028	-17.70	20241216	684	23.68	20240909	1.45	Y	033830	500	500 억	N	N	0	N	N
84	20250416	140415	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	843	-10	5	-1.17	138994505	164239	85.72	853	856	839	1108	598	853	846.29	-54	869	860	845	836	821	865	841	500	255	500	610	1	1	100000000	843	22.18	0.64	12	0.16	38.00	1318.00	1028	20241216	-18.00	684	20240909	23.25	980	-13.98	20250407	749	12.55	20250401	1028	-18.00	20241216	684	23.25	20240909	1.45	Y	033830	500	500 억	N	N	0	N	N
85	20250416	130414	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	846	-7	5	-0.82	114654104	135344	70.64	853	856	842	1108	598	853	847.13	-54	869	860	845	836	821	865	841	500	255	500	610	1	1	100000000	846	22.26	0.64	12	0.14	38.00	1318.00	1028	20241216	-17.70	684	20240909	23.68	980	-13.67	20250407	749	12.95	20250401	1028	-17.70	20241216	684	23.68	20240909	1.45	Y	033830	500	500 억	N	N	0	N	N
86	20250416	120415	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	853	0	3	0.00	91619445	108307	56.53	853	856	842	1108	598	853	845.92	-54	869	860	845	836	821	865	841	500	255	500	610	1	1	100000000	853	22.45	0.65	12	0.11	38.00	1318.00	1028	20241216	-17.02	684	20240909	24.71	980	-12.96	20250407	749	13.89	20250401	1028	-17.02	20241216	684	24.71	20240909	1.45	Y	033830	500	500 억	N	N	0	N	N
87	20250416	110414	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	848	-5	5	-0.59	68567369	81210	42.39	853	853	842	1108	598	853	844.32	-53	869	860	845	836	821	865	841	500	255	500	610	1	1	100000000	848	22.32	0.64	12	0.08	38.00	1318.00	1028	20241216	-17.51	684	20240909	23.98	980	-13.47	20250407	749	13.22	20250401	1028	-17.51	20241216	684	23.98	20240909	1.45	Y	033830	500	500 억	N	N	0	N	N
88	20250416	100414	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	848	-5	5	-0.59	55417745	65636	34.26	853	853	842	1108	598	853	844.32	-53	869	860	845	836	821	865	841	500	255	500	610	1	1	100000000	848	22.32	0.64	12	0.07	38.00	1318.00	1028	20241216	-17.51	684	20240909	23.98	980	-13.47	20250407	749	13.22	20250401	1028	-17.51	20241216	684	23.98	20240909	1.45	Y	033830	500	500 억	N	N	0	N	N
89	20250416	090418	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	845	-8	5	-0.94	9716748	11471	5.99	853	853	845	1108	598	853	847.07	-53	869	860	845	836	821	865	841	500	255	500	610	1	1	100000000	845	22.24	0.64	12	0.01	38.00	1318.00	1028	20241216	-17.80	684	20240909	23.54	980	-13.78	20250407	749	12.82	20250401	1028	-17.80	20241216	684	23.54	20240909	1.45	Y	033830	500	500 억	N	N	0	N	N
90	20250415	160410	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	853	5	2	0.59	160768955	190785	36.86	848	854	830	1102	594	848	842.62	4	903	875	857	829	811	866	820	500	254	500	610	1	1	100000000	853	22.45	0.65	12	0.19	38.00	1318.00	1028	20241216	-17.02	684	20240909	24.71	980	-12.96	20250407	749	13.89	20250401	1028	-17.02	20241216	684	24.71	20240909	1.40	Y	033830	500	500 억	N	N	0	N	N
91	20250415	150413	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	853	5	2	0.59	149284576	177312	34.26	848	853	830	1102	594	848	841.93	4	903	875	857	829	811	866	820	500	254	500	610	1	1	100000000	853	22.45	0.65	12	0.18	38.00	1318.00	1028	20241216	-17.02	684	20240909	24.71	980	-12.96	20250407	749	13.89	20250401	1028	-17.02	20241216	684	24.71	20240909	1.40	Y	033830	500	500 억	N	N	0	N	N
92	20250415	140413	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	840	-8	5	-0.94	128642077	152959	29.55	848	851	830	1102	594	848	841.02	4	903	875	857	829	811	866	820	500	254	500	610	1	1	100000000	840	22.11	0.64	12	0.15	38.00	1318.00	1028	20241216	-18.29	684	20240909	22.81	980	-14.29	20250407	749	12.15	20250401	1028	-18.29	20241216	684	22.81	20240909	1.40	Y	033830	500	500 억	N	N	0	N	N
93	20250415	130414	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	847	-1	5	-0.12	119074464	141584	27.35	848	851	830	1102	594	848	841.02	4	903	875	857	829	811	866	820	500	254	500	610	1	1	100000000	847	22.29	0.64	12	0.14	38.00	1318.00	1028	20241216	-17.61	684	20240909	23.83	980	-13.57	20250407	749	13.08	20250401	1028	-17.61	20241216	684	23.83	20240909	1.40	Y	033830	500	500 억	N	N	0	N	N
94	20250415	120413	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	846	-2	5	-0.24	110741278	131752	25.45	848	851	830	1102	594	848	840.53	4	903	875	857	829	811	866	820	500	254	500	610	1	1	100000000	846	22.26	0.64	12	0.13	38.00	1318.00	1028	20241216	-17.70	684	20240909	23.68	980	-13.67	20250407	749	12.95	20250401	1028	-17.70	20241216	684	23.68	20240909	1.40	Y	033830	500	500 억	N	N	0	N	N
95	20250415	110413	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	847	-1	5	-0.12	104220070	124034	23.96	848	851	830	1102	594	848	840.25	4	903	875	857	829	811	866	820	500	254	500	610	1	1	100000000	847	22.29	0.64	12	0.12	38.00	1318.00	1028	20241216	-17.61	684	20240909	23.83	980	-13.57	20250407	749	13.08	20250401	1028	-17.61	20241216	684	23.83	20240909	1.40	Y	033830	500	500 억	N	N	0	N	N
96	20250415	100413	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	840	-8	5	-0.94	73792055	87999	17.00	848	848	830	1102	594	848	838.56	4	903	875	857	829	811	866	820	500	254	500	610	1	1	100000000	840	22.11	0.64	12	0.09	38.00	1318.00	1028	20241216	-18.29	684	20240909	22.81	980	-14.29	20250407	749	12.15	20250401	1028	-18.29	20241216	684	22.81	20240909	1.40	Y	033830	500	500 억	N	N	0	N	N
97	20250415	090414	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	847	-1	5	-0.12	2796096	3298	0.64	848	848	847	1102	594	848	847.82	0	903	875	857	829	811	866	820	500	254	500	610	1	1	100000000	847	22.29	0.64	12	0.00	38.00	1318.00	1028	20241216	-17.61	684	20240909	23.83	980	-13.57	20250407	749	13.08	20250401	1028	-17.61	20241216	684	23.83	20240909	1.40	Y	033830	500	500 억	N	N	0	N	N
98	20250414	160409	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	848	-9	5	-1.05	440430860	516984	139.28	885	885	839	1114	600	857	851.92	-117	921	888	869	836	817	879	827	500	257	500	610	1	1	100000000	848	22.32	0.64	12	0.52	38.00	1318.00	1028	20241216	-17.51	684	20240909	23.98	980	-13.47	20250407	749	13.22	20250401	1028	-17.51	20241216	684	23.98	20240909	1.39	Y	033830	500	500 억	N	N	0	N	N
99	20250414	150412	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	850	-7	5	-0.82	427095287	501174	135.02	885	885	839	1114	600	857	852.19	-117	921	888	869	836	817	879	827	500	257	500	610	1	1	100000000	850	22.37	0.64	12	0.50	38.00	1318.00	1028	20241216	-17.32	684	20240909	24.27	980	-13.27	20250407	749	13.48	20250401	1028	-17.32	20241216	684	24.27	20240909	1.39	Y	033830	500	500 억	N	N	0	N	N
100	20250414	140411	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	847	-10	5	-1.17	349600117	409279	110.26	885	885	843	1114	600	857	854.19	-119	921	888	869	836	817	879	827	500	257	500	610	1	1	100000000	847	22.29	0.64	12	0.41	38.00	1318.00	1028	20241216	-17.61	684	20240909	23.83	980	-13.57	20250407	749	13.08	20250401	1028	-17.61	20241216	684	23.83	20240909	1.39	Y	033830	500	500 억	N	N	0	N	N
101	20250414	130411	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	853	-4	5	-0.47	297056732	347437	93.60	885	885	843	1114	600	857	854.99	1	921	888	869	836	817	879	827	500	257	500	610	1	1	100000000	853	22.45	0.65	12	0.35	38.00	1318.00	1028	20241216	-17.02	684	20240909	24.71	980	-12.96	20250407	749	13.89	20250401	1028	-17.02	20241216	684	24.71	20240909	1.39	Y	033830	500	500 억	N	N	0	N	N
102	20250414	120412	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	851	-6	5	-0.70	258433995	302173	81.41	885	885	843	1114	600	857	855.25	1	921	888	869	836	817	879	827	500	257	500	610	1	1	100000000	851	22.39	0.65	12	0.30	38.00	1318.00	1028	20241216	-17.22	684	20240909	24.42	980	-13.16	20250407	749	13.62	20250401	1028	-17.22	20241216	684	24.42	20240909	1.39	Y	033830	500	500 억	N	N	0	N	N
103	20250414	110410	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	850	-7	5	-0.82	164847935	191935	51.71	885	885	845	1114	600	857	858.87	1	921	888	869	836	817	879	827	500	257	500	610	1	1	100000000	850	22.37	0.64	12	0.19	38.00	1318.00	1028	20241216	-17.32	684	20240909	24.27	980	-13.27	20250407	749	13.48	20250401	1028	-17.32	20241216	684	24.27	20240909	1.39	Y	033830	500	500 억	N	N	0	N	N
104	20250414	100411	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	857	0	3	0.00	111997149	129714	34.95	885	885	846	1114	600	857	863.42	1	921	888	869	836	817	879	827	500	257	500	610	1	1	100000000	857	22.55	0.65	12	0.13	38.00	1318.00	1028	20241216	-16.63	684	20240909	25.29	980	-12.55	20250407	749	14.42	20250401	1028	-16.63	20241216	684	25.29	20240909	1.39	Y	033830	500	500 억	N	N	0	N	N
105	20250414	090412	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	860	3	2	0.35	19008350	21904	5.90	885	885	846	1114	600	857	867.80	1	921	888	869	836	817	879	827	500	257	500	610	1	1	100000000	860	22.63	0.65	12	0.02	38.00	1318.00	1028	20241216	-16.34	684	20240909	25.73	980	-12.24	20250407	749	14.82	20250401	1028	-16.34	20241216	684	25.73	20240909	1.39	Y	033830	500	500 억	N	N	0	N	N
106	20250411	160407	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	857	-43	5	-4.78	317114699	367544	109.63	902	902	850	1170	630	900	862.79	-51	944	922	896	874	848	909	861	500	270	500	640	1	1	100000000	857	22.55	0.65	12	0.37	38.00	1318.00	1028	20241216	-16.63	684	20240909	25.29	980	-12.55	20250407	749	14.42	20250401	1028	-16.63	20241216	684	25.29	20240909	1.37	Y	033830	500	500 억	N	N	0	N	N
107	20250411	150410	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	860	-40	5	-4.44	303599300	351741	104.91	902	902	850	1170	630	900	863.13	-51	944	922	896	874	848	909	861	500	270	500	640	1	1	100000000	860	22.63	0.65	12	0.35	38.00	1318.00	1028	20241216	-16.34	684	20240909	25.73	980	-12.24	20250407	749	14.82	20250401	1028	-16.34	20241216	684	25.73	20240909	1.37	Y	033830	500	500 억	N	N	0	N	N
108	20250411	140410	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	868	-32	5	-3.56	285002418	330139	98.47	902	902	850	1170	630	900	863.28	-51	944	922	896	874	848	909	861	500	270	500	640	1	1	100000000	868	22.84	0.66	12	0.33	38.00	1318.00	1028	20241216	-15.56	684	20240909	26.90	980	-11.43	20250407	749	15.89	20250401	1028	-15.56	20241216	684	26.90	20240909	1.37	Y	033830	500	500 억	N	N	0	N	N
109	20250411	130411	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	861	-39	5	-4.33	272188715	315283	94.04	902	902	850	1170	630	900	863.32	1716	944	922	896	874	848	909	861	500	270	500	640	1	1	100000000	861	22.66	0.65	12	0.32	38.00	1318.00	1028	20241216	-16.25	684	20240909	25.88	980	-12.14	20250407	749	14.95	20250401	1028	-16.25	20241216	684	25.88	20240909	1.37	Y	033830	500	500 억	N	N	0	N	N
110	20250411	120411	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	859	-41	5	-4.56	263467806	305220	91.04	902	902	850	1170	630	900	863.21	3734	944	922	896	874	848	909	861	500	270	500	640	1	1	100000000	859	22.61	0.65	12	0.31	38.00	1318.00	1028	20241216	-16.44	684	20240909	25.58	980	-12.35	20250407	749	14.69	20250401	1028	-16.44	20241216	684	25.58	20240909	1.37	Y	033830	500	500 억	N	N	0	N	N
111	20250411	110410	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	853	-47	5	-5.22	183705056	211646	63.13	902	902	852	1170	630	900	867.98	3734	944	922	896	874	848	909	861	500	270	500	640	1	1	100000000	853	22.45	0.65	12	0.21	38.00	1318.00	1028	20241216	-17.02	684	20240909	24.71	980	-12.96	20250407	749	13.89	20250401	1028	-17.02	20241216	684	24.71	20240909	1.37	Y	033830	500	500 억	N	N	0	N	N
112	20250411	100411	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	864	-36	5	-4.00	90969058	103676	30.92	902	902	863	1170	630	900	877.44	1285	944	922	896	874	848	909	861	500	270	500	640	1	1	100000000	864	22.74	0.66	12	0.10	38.00	1318.00	1028	20241216	-15.95	684	20240909	26.32	980	-11.84	20250407	749	15.35	20250401	1028	-15.95	20241216	684	26.32	20240909	1.37	Y	033830	500	500 억	N	N	0	N	N
113	20250411	090413	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	893	-7	5	-0.78	4657538	5195	1.55	902	902	893	1170	630	900	896.54	1273	944	922	896	874	848	909	861	500	270	500	640	1	1	100000000	893	23.50	0.68	12	0.01	38.00	1318.00	1028	20241216	-13.13	684	20240909	30.56	980	-8.88	20250407	749	19.23	20250401	1028	-13.13	20241216	684	30.56	20240909	1.37	Y	033830	500	500 억	N	N	0	N	N
114	20250410	160409	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	900	11	2	1.24	298227364	333302	59.26	918	918	870	1155	623	889	894.70	-3	983	936	899	852	815	917	833	500	266	500	640	1	1	100000000	900	23.68	0.68	12	0.33	38.00	1318.00	1028	20241216	-12.45	684	20240909	31.58	980	-8.16	20250407	749	20.16	20250401	1028	-12.45	20241216	684	31.58	20240909	1.31	Y	033830	500	500 억	N	N	0	N	N
115	20250410	150410	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	900	11	2	1.24	286860262	320670	57.02	918	918	870	1155	623	889	894.57	-3	983	936	899	852	815	917	833	500	266	500	640	1	1	100000000	900	23.68	0.68	12	0.32	38.00	1318.00	1028	20241216	-12.45	684	20240909	31.58	980	-8.16	20250407	749	20.16	20250401	1028	-12.45	20241216	684	31.58	20240909	1.31	Y	033830	500	500 억	N	N	0	N	N
116	20250410	140409	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	899	10	2	1.12	255622109	285899	50.84	918	918	870	1155	623	889	894.10	-3	983	936	899	852	815	917	833	500	266	500	640	1	1	100000000	899	23.66	0.68	12	0.29	38.00	1318.00	1028	20241216	-12.55	684	20240909	31.43	980	-8.27	20250407	749	20.03	20250401	1028	-12.55	20241216	684	31.43	20240909	1.31	Y	033830	500	500 억	N	N	0	N	N
117	20250410	130409	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	902	13	2	1.46	239283944	267715	47.60	918	918	870	1155	623	889	893.80	-3	983	936	899	852	815	917	833	500	266	500	640	1	1	100000000	902	23.74	0.68	12	0.27	38.00	1318.00	1028	20241216	-12.26	684	20240909	31.87	980	-7.96	20250407	749	20.43	20250401	1028	-12.26	20241216	684	31.87	20240909	1.31	Y	033830	500	500 억	N	N	0	N	N
118	20250410	120410	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	903	14	2	1.57	229979705	257395	45.77	918	918	870	1155	623	889	893.49	-3	983	936	899	852	815	917	833	500	266	500	640	1	1	100000000	903	23.76	0.69	12	0.26	38.00	1318.00	1028	20241216	-12.16	684	20240909	32.02	980	-7.86	20250407	749	20.56	20250401	1028	-12.16	20241216	684	32.02	20240909	1.31	Y	033830	500	500 억	N	N	0	N	N
119	20250410	110409	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	911	22	2	2.47	192210547	215521	38.32	918	918	870	1155	623	889	891.84	-3	983	936	899	852	815	917	833	500	266	500	640	1	1	100000000	911	23.97	0.69	12	0.22	38.00	1318.00	1028	20241216	-11.38	684	20240909	33.19	980	-7.04	20250407	749	21.63	20250401	1028	-11.38	20241216	684	33.19	20240909	1.31	Y	033830	500	500 억	N	N	0	N	N
120	20250410	100409	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	898	9	2	1.01	152791211	171744	30.54	918	918	870	1155	623	889	889.65	-3	983	936	899	852	815	917	833	500	266	500	640	1	1	100000000	898	23.63	0.68	12	0.17	38.00	1318.00	1028	20241216	-12.65	684	20240909	31.29	980	-8.37	20250407	749	19.89	20250401	1028	-12.65	20241216	684	31.29	20240909	1.31	Y	033830	500	500 억	N	N	0	N	N
121	20250410	090411	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	915	26	2	2.92	18832065	20544	3.65	918	918	910	1155	623	889	916.67	-6	983	936	899	852	815	917	833	500	266	500	640	1	1	100000000	915	24.08	0.69	12	0.02	38.00	1318.00	1028	20241216	-10.99	684	20240909	33.77	980	-6.63	20250407	749	22.16	20250401	1028	-10.99	20241216	684	33.77	20240909	1.31	Y	033830	500	500 억	N	N	0	N	N
122	20250409	160407	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	889	-39	5	-4.20	500089039	560376	63.94	946	946	862	1206	650	928	892.43	31	980	953	929	902	878	942	891	500	278	500	660	1	1	100000000	889	23.39	0.67	12	0.56	38.00	1318.00	1028	20241216	-13.52	684	20240909	29.97	980	-9.29	20250407	749	18.69	20250401	1028	-13.52	20241216	684	29.97	20240909	1.27	Y	033830	500	500 억	N	N	0	N	N
123	20250409	150328	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	875	-53	5	-5.71	475016684	532144	60.72	946	946	862	1206	650	928	892.65	31	980	953	929	902	878	942	891	500	278	500	660	1	1	100000000	875	23.03	0.66	12	0.53	38.00	1318.00	1028	20241216	-14.88	684	20240909	27.92	980	-10.71	20250407	749	16.82	20250401	1028	-14.88	20241216	684	27.92	20240909	1.27	Y	033830	500	500 억	N	N	0	N	N
124	20250409	140405	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	885	-43	5	-4.63	390992326	435962	49.74	946	946	880	1206	650	928	896.85	15	980	953	929	902	878	942	891	500	278	500	660	1	1	100000000	885	23.29	0.67	12	0.44	38.00	1318.00	1028	20241216	-13.91	684	20240909	29.39	980	-9.69	20250407	749	18.16	20250401	1028	-13.91	20241216	684	29.39	20240909	1.27	Y	033830	500	500 억	N	N	0	N	N
125	20250409	130405	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	885	-43	5	-4.63	369387399	411476	46.95	946	946	881	1206	650	928	897.71	15	980	953	929	902	878	942	891	500	278	500	660	1	1	100000000	885	23.29	0.67	12	0.41	38.00	1318.00	1028	20241216	-13.91	684	20240909	29.39	980	-9.69	20250407	749	18.16	20250401	1028	-13.91	20241216	684	29.39	20240909	1.27	Y	033830	500	500 억	N	N	0	N	N
126	20250409	120406	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	897	-31	5	-3.34	319086313	354779	40.48	946	946	881	1206	650	928	899.39	15	980	953	929	902	878	942	891	500	278	500	660	1	1	100000000	897	23.61	0.68	12	0.35	38.00	1318.00	1028	20241216	-12.74	684	20240909	31.14	980	-8.47	20250407	749	19.76	20250401	1028	-12.74	20241216	684	31.14	20240909	1.27	Y	033830	500	500 억	N	N	0	N	N
127	20250409	110404	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	896	-32	5	-3.45	285845207	317746	36.25	946	946	881	1206	650	928	899.60	15	980	953	929	902	878	942	891	500	278	500	660	1	1	100000000	896	23.58	0.68	12	0.32	38.00	1318.00	1028	20241216	-12.84	684	20240909	30.99	980	-8.57	20250407	749	19.63	20250401	1028	-12.84	20241216	684	30.99	20240909	1.27	Y	033830	500	500 억	N	N	0	N	N
128	20250409	100407	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	884	-44	5	-4.74	261088272	289823	33.07	946	946	881	1206	650	928	900.85	15	980	953	929	902	878	942	891	500	278	500	660	1	1	100000000	884	23.26	0.67	12	0.29	38.00	1318.00	1028	20241216	-14.01	684	20240909	29.24	980	-9.80	20250407	749	18.02	20250401	1028	-14.01	20241216	684	29.24	20240909	1.27	Y	033830	500	500 억	N	N	0	N	N
129	20250409	090408	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	930	2	2	0.22	22562147	23902	2.73	946	946	930	1206	650	928	943.94	-3	980	953	929	902	878	942	891	500	278	500	660	1	1	100000000	930	24.47	0.71	12	0.02	38.00	1318.00	1028	20241216	-9.53	684	20240909	35.96	980	-5.10	20250407	749	24.17	20250401	1028	-9.53	20241216	684	35.96	20240909	1.27	Y	033830	500	500 억	N	N	0	N	N
130	20250408	160402	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	928	-10	5	-1.07	812540462	869996	40.37	947	956	905	1219	657	938	933.96	-621	1012	974	942	904	872	994	924	500	281	500	670	1	1	100000000	928	24.42	0.70	12	0.87	38.00	1318.00	1028	20241216	-9.73	684	20240909	35.67	980	-5.31	20250407	749	23.90	20250401	1028	-9.73	20241216	684	35.67	20240909	1.25	Y	033830	500	500 억	N	N	0	N	N
131	20250408	150405	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	924	-14	5	-1.49	787810465	843326	39.13	947	956	905	1219	657	938	934.17	-621	1012	974	942	904	872	994	924	500	281	500	670	1	1	100000000	924	24.32	0.70	12	0.84	38.00	1318.00	1028	20241216	-10.12	684	20240909	35.09	980	-5.71	20250407	749	23.36	20250401	1028	-10.12	20241216	684	35.09	20240909	1.25	Y	033830	500	500 억	N	N	0	N	N
132	20250408	140404	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	924	-14	5	-1.49	722966815	772528	35.84	947	956	905	1219	657	938	935.85	-621	1012	974	942	904	872	994	924	500	281	500	670	1	1	100000000	924	24.32	0.70	12	0.77	38.00	1318.00	1028	20241216	-10.12	684	20240909	35.09	980	-5.71	20250407	749	23.36	20250401	1028	-10.12	20241216	684	35.09	20240909	1.25	Y	033830	500	500 억	N	N	0	N	N
133	20250408	130404	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	940	2	2	0.21	603549389	643551	29.86	947	956	905	1219	657	938	937.84	-621	1012	974	942	904	872	994	924	500	281	500	670	1	1	100000000	940	24.74	0.71	12	0.64	38.00	1318.00	1028	20241216	-8.56	684	20240909	37.43	980	-4.08	20250407	749	25.50	20250401	1028	-8.56	20241216	684	37.43	20240909	1.25	Y	033830	500	500 억	N	N	0	N	N
134	20250408	120405	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	945	7	2	0.75	501468256	534764	24.81	947	956	905	1219	657	938	937.74	-621	1012	974	942	904	872	994	924	500	281	500	670	1	1	100000000	945	24.87	0.72	12	0.53	38.00	1318.00	1028	20241216	-8.07	684	20240909	38.16	980	-3.57	20250407	749	26.17	20250401	1028	-8.07	20241216	684	38.16	20240909	1.25	Y	033830	500	500 억	N	N	0	N	N
135	20250408	110404	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	946	8	2	0.85	351596395	374341	17.37	947	956	905	1219	657	938	939.24	-621	1012	974	942	904	872	994	924	500	281	500	670	1	1	100000000	946	24.89	0.72	12	0.37	38.00	1318.00	1028	20241216	-7.98	684	20240909	38.30	980	-3.47	20250407	749	26.30	20250401	1028	-7.98	20241216	684	38.30	20240909	1.25	Y	033830	500	500 억	N	N	0	N	N
136	20250408	100404	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	937	-1	5	-0.11	266693983	284203	13.19	947	956	905	1219	657	938	938.39	-621	1012	974	942	904	872	994	924	500	281	500	670	1	1	100000000	937	24.66	0.71	12	0.28	38.00	1318.00	1028	20241216	-8.85	684	20240909	36.99	980	-4.39	20250407	749	25.10	20250401	1028	-8.85	20241216	684	36.99	20240909	1.25	Y	033830	500	500 억	N	N	0	N	N
137	20250408	090405	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	915	-23	5	-2.45	58015476	62440	2.90	947	947	905	1219	657	938	929.14	2010	1012	974	942	904	872	994	924	500	281	500	670	1	1	100000000	915	24.08	0.69	12	0.06	38.00	1318.00	1028	20241216	-10.99	684	20240909	33.77	980	-6.63	20250407	749	22.16	20250401	1028	-10.99	20241216	684	33.77	20240909	1.25	Y	033830	500	500 억	N	N	0	N	N
138	20250407	160400	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	938	55	2	6.23	2016105571	2145829	110.68	913	980	910	1147	619	883	939.89	-3451	1007	944	847	784	687	976	816	500	264	500	630	1	1	100000000	938	24.68	0.71	12	2.15	38.00	1318.00	1028	20241216	-8.75	684	20240909	37.13	980	-4.29	20250407	749	25.23	20250401	1028	-8.75	20241216	684	37.13	20240909	1.23	Y	033830	500	500 억	N	N	0	N	N
139	20250407	150403	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	940	57	2	6.46	1946155581	2071419	106.85	913	980	910	1147	619	883	939.88	-4078	1007	944	847	784	687	976	816	500	264	500	630	1	1	100000000	940	24.74	0.71	12	2.07	38.00	1318.00	1028	20241216	-8.56	684	20240909	37.43	980	-4.08	20250407	749	25.50	20250401	1028	-8.56	20241216	684	37.43	20240909	1.23	Y	033830	500	500 억	N	N	0	N	N
140	20250407	140402	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	942	59	2	6.68	1855282970	1975367	101.89	913	980	910	1147	619	883	939.58	-4078	1007	944	847	784	687	976	816	500	264	500	630	1	1	100000000	942	24.79	0.71	12	1.98	38.00	1318.00	1028	20241216	-8.37	684	20240909	37.72	980	-3.88	20250407	749	25.77	20250401	1028	-8.37	20241216	684	37.72	20240909	1.23	Y	033830	500	500 억	N	N	0	N	N
141	20250407	130400	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	946	63	2	7.13	1553182243	1647023	84.96	913	980	913	1147	619	883	943.50	-4078	1007	944	847	784	687	976	816	500	264	500	630	1	1	100000000	946	24.89	0.72	12	1.65	38.00	1318.00	1028	20241216	-7.98	684	20240909	38.30	980	-3.47	20250407	749	26.30	20250401	1028	-7.98	20241216	684	38.30	20240909	1.23	Y	033830	500	500 억	N	N	0	N	N
142	20250407	120400	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	945	62	2	7.02	1387097421	1471740	75.91	913	980	913	1147	619	883	943.01	-4078	1007	944	847	784	687	976	816	500	264	500	630	1	1	100000000	945	24.87	0.72	12	1.47	38.00	1318.00	1028	20241216	-8.07	684	20240909	38.16	980	-3.57	20250407	749	26.17	20250401	1028	-8.07	20241216	684	38.16	20240909	1.23	Y	033830	500	500 억	N	N	0	N	N
143	20250407	110401	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	957	74	2	8.38	1273527519	1351449	69.71	913	980	913	1147	619	883	942.91	-4078	1007	944	847	784	687	976	816	500	264	500	630	1	1	100000000	957	25.18	0.73	12	1.35	38.00	1318.00	1028	20241216	-6.91	684	20240909	39.91	980	-2.35	20250407	749	27.77	20250401	1028	-6.91	20241216	684	39.91	20240909	1.23	Y	033830	500	500 억	N	N	0	N	N
144	20250407	100402	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	937	54	2	6.12	757213791	813227	41.95	913	956	913	1147	619	883	931.90	-3978	1007	944	847	784	687	976	816	500	264	500	630	1	1	100000000	937	24.66	0.71	12	0.81	38.00	1318.00	1028	20241216	-8.85	684	20240909	36.99	956	-1.99	20250407	749	25.10	20250401	1028	-8.85	20241216	684	36.99	20240909	1.23	Y	033830	500	500 억	N	N	0	N	N
145	20250407	090402	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	949	66	2	7.47	246344038	264660	13.65	913	956	913	1147	619	883	933.25	-3468	1007	944	847	784	687	976	816	500	264	500	630	1	1	100000000	949	24.97	0.72	12	0.26	38.00	1318.00	1028	20241216	-7.68	684	20240909	38.74	956	-0.73	20250407	749	26.70	20250401	1028	-7.68	20241216	684	38.74	20240909	1.23	Y	033830	500	500 억	N	N	0	N	N
146	20250404	160401	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	883	84	2	10.51	1641272276	1894664	1066.14	795	910	750	1038	560	799	866.26	2587	825	811	794	780	763	819	788	500	239	500	570	1	1	100000000	883	23.24	0.67	12	1.89	38.00	1318.00	1028	20241216	-14.11	684	20240909	29.09	932	-5.26	20250120	749	17.89	20250401	1028	-14.11	20241216	684	29.09	20240909	1.23	Y	033830	500	500 억	N	N	0	N	N
147	20250404	150403	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	900	101	2	12.64	1512228973	1749816	984.63	795	910	750	1038	560	799	864.22	1922	825	811	794	780	763	819	788	500	239	500	570	1	1	100000000	900	23.68	0.68	12	1.75	38.00	1318.00	1028	20241216	-12.45	684	20240909	31.58	932	-3.43	20250120	749	20.16	20250401	1028	-12.45	20241216	684	31.58	20240909	1.23	Y	033830	500	500 억	N	N	0	N	N
148	20250404	140404	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	853	54	2	6.76	804068855	953687	536.64	795	864	750	1038	560	799	843.12	-754	825	811	794	780	763	819	788	500	239	500	570	1	1	100000000	853	22.45	0.65	12	0.95	38.00	1318.00	1028	20241216	-17.02	684	20240909	24.71	932	-8.48	20250120	749	13.89	20250401	1028	-17.02	20241216	684	24.71	20240909	1.23	Y	033830	500	500 억	N	N	0	N	N
149	20250404	130404	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	858	59	2	7.38	734425392	871804	490.57	795	864	750	1038	560	799	842.42	-754	825	811	794	780	763	819	788	500	239	500	570	1	1	100000000	858	22.58	0.65	12	0.87	38.00	1318.00	1028	20241216	-16.54	684	20240909	25.44	932	-7.94	20250120	749	14.55	20250401	1028	-16.54	20241216	684	25.44	20240909	1.23	Y	033830	500	500 억	N	N	0	N	N
150	20250404	120401	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	861	62	2	7.76	520612086	622508	350.29	795	862	750	1038	560	799	836.31	-754	825	811	794	780	763	819	788	500	239	500	570	1	1	100000000	861	22.66	0.65	12	0.62	38.00	1318.00	1028	20241216	-16.25	684	20240909	25.88	932	-7.62	20250120	749	14.95	20250401	1028	-16.25	20241216	684	25.88	20240909	1.23	Y	033830	500	500 억	N	N	0	N	N
151	20250404	110403	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	773	-26	5	-3.25	43286198	55020	30.96	795	804	750	1038	560	799	786.74	24	825	811	794	780	763	819	788	500	239	500	570	1	1	100000000	773	20.34	0.59	12	0.06	38.00	1318.00	1028	20241216	-24.81	684	20240909	13.01	932	-17.06	20250120	749	3.20	20250401	1028	-24.81	20241216	684	13.01	20240909	1.23	Y	033830	500	500 억	N	N	0	N	N
152	20250404	100403	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	801	2	2	0.25	10875381	13611	7.66	795	803	792	1038	560	799	799.01	1	825	811	794	780	763	819	788	500	239	500	570	1	1	100000000	801	21.08	0.61	12	0.01	38.00	1318.00	1028	20241216	-22.08	684	20240909	17.11	932	-14.06	20250120	749	6.94	20250401	1028	-22.08	20241216	684	17.11	20240909	1.23	Y	033830	500	500 억	N	N	0	N	N
153	20250404	090403	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	795	-4	5	-0.50	899145	1131	0.64	795	795	795	1038	560	799	795.00	0	825	811	794	780	763	819	788	500	239	500	570	1	1	100000000	795	20.92	0.60	12	0.00	38.00	1318.00	1028	20241216	-22.67	684	20240909	16.23	932	-14.70	20250120	749	6.14	20250401	1028	-22.67	20241216	684	16.23	20240909	1.23	Y	033830	500	500 억	N	N	0	N	N
154	20250403	160357	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	799	7	2	0.88	142033417	177712	301.17	777	808	777	1029	555	792	799.23	738	806	799	791	784	776	802	787	500	237	500	570	1	1	100000000	799	21.03	0.61	12	0.18	38.00	1318.00	1028	20241216	-22.28	684	20240909	16.81	932	-14.27	20250120	749	6.68	20250401	1028	-22.28	20241216	684	16.81	20240909	1.21	Y	033830	500	500 억	N	N	0	N	N
155	20250403	150400	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	799	7	2	0.88	136258670	170458	288.87	777	808	777	1029	555	792	799.37	0	806	799	791	784	776	802	787	500	237	500	570	1	1	100000000	799	21.03	0.61	12	0.17	38.00	1318.00	1028	20241216	-22.28	684	20240909	16.81	932	-14.27	20250120	749	6.68	20250401	1028	-22.28	20241216	684	16.81	20240909	1.21	Y	033830	500	500 억	N	N	0	N	N
156	20250403	140359	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	801	9	2	1.14	117207389	146572	248.39	777	808	777	1029	555	792	799.66	0	806	799	791	784	776	802	787	500	237	500	570	1	1	100000000	801	21.08	0.61	12	0.15	38.00	1318.00	1028	20241216	-22.08	684	20240909	17.11	932	-14.06	20250120	749	6.94	20250401	1028	-22.08	20241216	684	17.11	20240909	1.21	Y	033830	500	500 억	N	N	0	N	N
157	20250403	130400	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	802	10	2	1.26	106922507	133720	226.61	777	808	777	1029	555	792	799.60	0	806	799	791	784	776	802	787	500	237	500	570	1	1	100000000	802	21.11	0.61	12	0.13	38.00	1318.00	1028	20241216	-21.98	684	20240909	17.25	932	-13.95	20250120	749	7.08	20250401	1028	-21.98	20241216	684	17.25	20240909	1.21	Y	033830	500	500 억	N	N	0	N	N
158	20250403	120400	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	803	11	2	1.39	98255221	122906	208.29	777	808	777	1029	555	792	799.43	0	806	799	791	784	776	802	787	500	237	500	570	1	1	100000000	803	21.13	0.61	12	0.12	38.00	1318.00	1028	20241216	-21.89	684	20240909	17.40	932	-13.84	20250120	749	7.21	20250401	1028	-21.89	20241216	684	17.40	20240909	1.21	Y	033830	500	500 억	N	N	0	N	N
159	20250403	110400	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	807	15	2	1.89	84474465	105736	179.19	777	808	777	1029	555	792	798.92	0	806	799	791	784	776	802	787	500	237	500	570	1	1	100000000	807	21.24	0.61	12	0.11	38.00	1318.00	1028	20241216	-21.50	684	20240909	17.98	932	-13.41	20250120	749	7.74	20250401	1028	-21.50	20241216	684	17.98	20240909	1.21	Y	033830	500	500 억	N	N	0	N	N
160	20250403	100359	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	804	12	2	1.52	37562512	47433	80.38	777	806	777	1029	555	792	791.91	0	806	799	791	784	776	802	787	500	237	500	570	1	1	100000000	804	21.16	0.61	12	0.05	38.00	1318.00	1028	20241216	-21.79	684	20240909	17.54	932	-13.73	20250120	749	7.34	20250401	1028	-21.79	20241216	684	17.54	20240909	1.21	Y	033830	500	500 억	N	N	0	N	N
161	20250403	090401	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	780	-12	5	-1.52	2395002	3082	5.22	777	780	777	1029	555	792	777.09	1298	806	799	791	784	776	802	787	500	237	500	570	1	1	100000000	780	20.53	0.59	12	0.00	38.00	1318.00	1028	20241216	-24.12	684	20240909	14.04	932	-16.31	20250120	749	4.14	20250401	1028	-24.12	20241216	684	14.04	20240909	1.21	Y	033830	500	500 억	N	N	0	N	N
162	20250402	160352	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	792	1	2	0.13	45762770	58008	26.81	789	798	783	1028	554	791	788.90	-747	829	809	779	759	729	820	770	500	237	500	560	1	1	100000000	792	20.84	0.60	12	0.06	38.00	1318.00	1028	20241216	-22.96	684	20240909	15.79	932	-15.02	20250120	749	5.74	20250401	1028	-22.96	20241216	684	15.79	20240909	1.22	Y	033830	500	500 억	N	N	0	N	N
163	20250402	150353	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	793	2	2	0.25	40358814	51194	23.66	789	798	783	1028	554	791	788.35	-747	829	809	779	759	729	820	770	500	237	500	560	1	1	100000000	793	20.87	0.60	12	0.05	38.00	1318.00	1028	20241216	-22.86	684	20240909	15.94	932	-14.91	20250120	749	5.87	20250401	1028	-22.86	20241216	684	15.94	20240909	1.22	Y	033830	500	500 억	N	N	0	N	N
164	20250402	140353	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	794	3	2	0.38	40112935	50884	23.52	789	798	783	1028	554	791	788.32	-747	829	809	779	759	729	820	770	500	237	500	560	1	1	100000000	794	20.89	0.60	12	0.05	38.00	1318.00	1028	20241216	-22.76	684	20240909	16.08	932	-14.81	20250120	749	6.01	20250401	1028	-22.76	20241216	684	16.08	20240909	1.22	Y	033830	500	500 억	N	N	0	N	N
165	20250402	130354	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	787	-4	5	-0.51	29119395	37006	17.10	789	794	783	1028	554	791	786.88	-746	829	809	779	759	729	820	770	500	237	500	560	1	1	100000000	787	20.71	0.60	12	0.04	38.00	1318.00	1028	20241216	-23.44	684	20240909	15.06	932	-15.56	20250120	749	5.07	20250401	1028	-23.44	20241216	684	15.06	20240909	1.22	Y	033830	500	500 억	N	N	0	N	N
166	20250402	120353	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	787	-4	5	-0.51	25156250	31965	14.77	789	794	783	1028	554	791	786.99	-746	829	809	779	759	729	820	770	500	237	500	560	1	1	100000000	787	20.71	0.60	12	0.03	38.00	1318.00	1028	20241216	-23.44	684	20240909	15.06	932	-15.56	20250120	749	5.07	20250401	1028	-23.44	20241216	684	15.06	20240909	1.22	Y	033830	500	500 억	N	N	0	N	N
167	20250402	110353	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	786	-5	5	-0.63	20495833	26043	12.04	789	794	783	1028	554	791	787.00	-746	829	809	779	759	729	820	770	500	237	500	560	1	1	100000000	786	20.68	0.60	12	0.03	38.00	1318.00	1028	20241216	-23.54	684	20240909	14.91	932	-15.67	20250120	749	4.94	20250401	1028	-23.54	20241216	684	14.91	20240909	1.22	Y	033830	500	500 억	N	N	0	N	N
168	20250402	100353	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	789	-2	5	-0.25	14385054	18258	8.44	789	794	784	1028	554	791	787.88	-746	829	809	779	759	729	820	770	500	237	500	560	1	1	100000000	789	20.76	0.60	12	0.02	38.00	1318.00	1028	20241216	-23.25	684	20240909	15.35	932	-15.34	20250120	749	5.34	20250401	1028	-23.25	20241216	684	15.35	20240909	1.22	Y	033830	500	500 억	N	N	0	N	N
169	20250402	090355	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	791	0	3	0.00	618580	784	0.36	789	791	789	1028	554	791	789.01	-747	829	809	779	759	729	820	770	500	237	500	560	1	1	100000000	791	20.82	0.60	12	0.00	38.00	1318.00	1028	20241216	-23.05	684	20240909	15.64	932	-15.13	20250120	749	5.61	20250401	1028	-23.05	20241216	684	15.64	20240909	1.22	Y	033830	500	500 억	N	N	0	N	N
170	20250401	160355	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	791	36	2	4.77	169273482	215742	153.89	749	799	749	981	529	755	784.61	348	783	768	760	745	737	765	742	500	226	500	540	1	1	100000000	791	20.82	0.60	12	0.22	38.00	1318.00	1028	20241216	-23.05	684	20240909	15.64	932	-15.13	20250120	749	5.61	20250401	1028	-23.05	20241216	684	15.64	20240909	1.24	Y	033830	500	500 억	N	N	0	N	N
171	20250401	150356	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	787	32	2	4.24	162940397	207734	148.18	749	799	749	981	529	755	784.37	-399	783	768	760	745	737	765	742	500	226	500	540	1	1	100000000	787	20.71	0.60	12	0.21	38.00	1318.00	1028	20241216	-23.44	684	20240909	15.06	932	-15.56	20250120	749	5.07	20250401	1028	-23.44	20241216	684	15.06	20240909	1.24	Y	033830	500	500 억	N	N	0	N	N
172	20250401	140355	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	791	36	2	4.77	151245206	192825	137.55	749	799	749	981	529	755	784.37	-399	783	768	760	745	737	765	742	500	226	500	540	1	1	100000000	791	20.82	0.60	12	0.19	38.00	1318.00	1028	20241216	-23.05	684	20240909	15.64	932	-15.13	20250120	749	5.61	20250401	1028	-23.05	20241216	684	15.64	20240909	1.24	Y	033830	500	500 억	N	N	0	N	N
173	20250401	130355	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	790	35	2	4.64	142368316	181596	129.54	749	799	749	981	529	755	783.98	-399	783	768	760	745	737	765	742	500	226	500	540	1	1	100000000	790	20.79	0.60	12	0.18	38.00	1318.00	1028	20241216	-23.15	684	20240909	15.50	932	-15.24	20250120	749	5.47	20250401	1028	-23.15	20241216	684	15.50	20240909	1.24	Y	033830	500	500 억	N	N	0	N	N
174	20250401	120356	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	793	38	2	5.03	124662821	159187	113.55	749	799	749	981	529	755	783.12	-399	783	768	760	745	737	765	742	500	226	500	540	1	1	100000000	793	20.87	0.60	12	0.16	38.00	1318.00	1028	20241216	-22.86	684	20240909	15.94	932	-14.91	20250120	749	5.87	20250401	1028	-22.86	20241216	684	15.94	20240909	1.24	Y	033830	500	500 억	N	N	0	N	N
175	20250401	110354	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	784	29	2	3.84	38326056	50060	35.71	749	786	749	981	529	755	765.60	-397	783	768	760	745	737	765	742	500	226	500	540	1	1	100000000	784	20.63	0.59	12	0.05	38.00	1318.00	1028	20241216	-23.74	684	20240909	14.62	932	-15.88	20250120	749	4.67	20250401	1028	-23.74	20241216	684	14.62	20240909	1.24	Y	033830	500	500 억	N	N	0	N	N
176	20250401	100349	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	759	4	2	0.53	9582137	12680	9.04	749	764	749	981	529	755	755.69	-396	783	768	760	745	737	765	742	500	226	500	540	1	1	100000000	759	19.97	0.58	12	0.01	38.00	1318.00	1028	20241216	-26.17	684	20240909	10.96	932	-18.56	20250120	749	1.34	20250401	1028	-26.17	20241216	684	10.96	20240909	1.24	Y	033830	500	500 억	N	N	0	N	N
177	20250401	090352	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	756	1	2	0.13	3385396	4518	3.22	749	756	749	981	529	755	749.31	0	783	768	760	745	737	765	742	500	226	500	540	1	1	100000000	756	19.89	0.57	12	0.00	38.00	1318.00	1028	20241216	-26.46	684	20240909	10.53	932	-18.88	20250120	749	0.93	20250401	1028	-26.46	20241216	684	10.53	20240909	1.24	Y	033830	500	500 억	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History