KissMeData/043610/price/prices-20250401.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250430	160503	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2100	-30	5	-1.41	73208839	34521	49.89	2120	2145	2100	2765	1495	2130	2120.70	0.96	3361	2166	2147	2116	2097	2066	2157	2107	291	635	500	1490	5	1	58115438	1220	-6.07	0.74	12	0.06	-346.00	2843.00	3205	20240419	-34.48	1738	20250409	20.83	2340	-10.26	20250225	1738	20.83	20250409	3175	-33.86	20240502	1738	20.83	20250409	2.42	Y	043610	500	290 억	560528	N	N	8802	N	N
3	20250430	150507	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2120	-10	5	-0.47	64646589	30445	44.00	2120	2145	2105	2765	1495	2130	2123.39	0.96	2739	2166	2147	2116	2097	2066	2157	2107	291	635	500	1490	5	1	58115438	1232	-6.13	0.75	12	0.05	-346.00	2843.00	3205	20240419	-33.85	1738	20250409	21.98	2340	-9.40	20250225	1738	21.98	20250409	3175	-33.23	20240502	1738	21.98	20250409	2.42	Y	043610	500	290 억	560528	N	N	3282	N	N
4	20250430	140507	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2120	-10	5	-0.47	51024089	24000	34.68	2120	2145	2105	2765	1495	2130	2126.00	0.96	1154	2166	2147	2116	2097	2066	2157	2107	291	635	500	1490	5	1	58115438	1232	-6.13	0.75	12	0.04	-346.00	2843.00	3205	20240419	-33.85	1738	20250409	21.98	2340	-9.40	20250225	1738	21.98	20250409	3175	-33.23	20240502	1738	21.98	20250409	2.42	Y	043610	500	290 억	560528	N	N	3282	N	N
5	20250430	130508	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2120	-10	5	-0.47	47011404	22103	31.94	2120	2145	2105	2765	1495	2130	2126.92	0.96	572	2166	2147	2116	2097	2066	2157	2107	291	635	500	1490	5	1	58115438	1232	-6.13	0.75	12	0.04	-346.00	2843.00	3205	20240419	-33.85	1738	20250409	21.98	2340	-9.40	20250225	1738	21.98	20250409	3175	-33.23	20240502	1738	21.98	20250409	2.42	Y	043610	500	290 억	560528	N	N	3282	N	N
6	20250430	120509	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2125	-5	5	-0.23	42715074	20068	29.00	2120	2145	2115	2765	1495	2130	2128.52	0.96	529	2166	2147	2116	2097	2066	2157	2107	291	635	500	1490	5	1	58115438	1235	-6.14	0.75	12	0.03	-346.00	2843.00	3205	20240419	-33.70	1738	20250409	22.27	2340	-9.19	20250225	1738	22.27	20250409	3175	-33.07	20240502	1738	22.27	20250409	2.42	Y	043610	500	290 억	560528	N	N	3282	N	N
7	20250430	110506	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2135	5	2	0.23	38351674	18014	26.03	2120	2145	2115	2765	1495	2130	2128.99	0.96	1381	2166	2147	2116	2097	2066	2157	2107	291	635	500	1490	5	1	58115438	1241	-6.17	0.75	12	0.03	-346.00	2843.00	3205	20240419	-33.39	1738	20250409	22.84	2340	-8.76	20250225	1738	22.84	20250409	3175	-32.76	20240502	1738	22.84	20250409	2.42	Y	043610	500	290 억	560528	N	N	3282	N	N
8	20250430	100509	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2130	0	3	0.00	25132249	11802	17.06	2120	2145	2115	2765	1495	2130	2129.49	0.96	612	2166	2147	2116	2097	2066	2157	2107	291	635	500	1490	5	1	58115438	1238	-6.16	0.75	12	0.02	-346.00	2843.00	3205	20240419	-33.54	1738	20250409	22.55	2340	-8.97	20250225	1738	22.55	20250409	3175	-32.91	20240502	1738	22.55	20250409	2.42	Y	043610	500	290 억	560528	N	N	3282	N	N
9	20250430	090510	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2130	0	3	0.00	7433475	3509	5.07	2120	2130	2115	2765	1495	2130	2118.40	0.96	2284	2166	2147	2116	2097	2066	2157	2107	291	635	500	1490	5	1	58115438	1238	-6.16	0.75	12	0.01	-346.00	2843.00	3205	20240419	-33.54	1738	20250409	22.55	2340	-8.97	20250225	1738	22.55	20250409	3175	-32.91	20240502	1738	22.55	20250409	2.42	Y	043610	500	290 억	560528	N	N	3282	N	N
10	20250429	160502	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2130	30	2	1.43	146797035	69181	84.59	2085	2135	2085	2730	1470	2100	2121.93	0.93	20764	2166	2132	2116	2082	2066	2125	2075	291	630	500	1470	5	1	58115438	1238	-6.16	0.75	12	0.12	-346.00	2843.00	3205	20240419	-33.54	1738	20250409	22.55	2340	-8.97	20250225	1738	22.55	20250409	3175	-32.91	20240502	1738	22.55	20250409	2.43	Y	043610	500	290 억	540742	N	N	3282	N	N
11	20250429	150505	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2130	30	2	1.43	131376845	61922	75.71	2085	2135	2085	2730	1470	2100	2121.65	0.93	20765	2166	2132	2116	2082	2066	2125	2075	291	630	500	1470	5	1	58115438	1238	-6.16	0.75	12	0.11	-346.00	2843.00	3205	20240419	-33.54	1738	20250409	22.55	2340	-8.97	20250225	1738	22.55	20250409	3175	-32.91	20240502	1738	22.55	20250409	2.43	Y	043610	500	290 억	540742	N	N	2255	N	N
12	20250429	140505	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2130	30	2	1.43	110309155	52010	63.59	2085	2130	2085	2730	1470	2100	2120.92	0.93	18314	2166	2132	2116	2082	2066	2125	2075	291	630	500	1470	5	1	58115438	1238	-6.16	0.75	12	0.09	-346.00	2843.00	3205	20240419	-33.54	1738	20250409	22.55	2340	-8.97	20250225	1738	22.55	20250409	3175	-32.91	20240502	1738	22.55	20250409	2.43	Y	043610	500	290 억	540742	N	N	2255	N	N
13	20250429	130507	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2130	30	2	1.43	80771745	38121	46.61	2085	2130	2085	2730	1470	2100	2118.83	0.93	11850	2166	2132	2116	2082	2066	2125	2075	291	630	500	1470	5	1	58115438	1238	-6.16	0.75	12	0.07	-346.00	2843.00	3205	20240419	-33.54	1738	20250409	22.55	2340	-8.97	20250225	1738	22.55	20250409	3175	-32.91	20240502	1738	22.55	20250409	2.43	Y	043610	500	290 억	540742	N	N	2255	N	N
14	20250429	120506	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2120	20	2	0.95	57956275	27335	33.42	2085	2130	2085	2730	1470	2100	2120.22	0.93	10524	2166	2132	2116	2082	2066	2125	2075	291	630	500	1470	5	1	58115438	1232	-6.13	0.75	12	0.05	-346.00	2843.00	3205	20240419	-33.85	1738	20250409	21.98	2340	-9.40	20250225	1738	21.98	20250409	3175	-33.23	20240502	1738	21.98	20250409	2.43	Y	043610	500	290 억	540742	N	N	2255	N	N
15	20250429	110505	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2120	20	2	0.95	50131645	23629	28.89	2085	2130	2085	2730	1470	2100	2121.62	0.93	10004	2166	2132	2116	2082	2066	2125	2075	291	630	500	1470	5	1	58115438	1232	-6.13	0.75	12	0.04	-346.00	2843.00	3205	20240419	-33.85	1738	20250409	21.98	2340	-9.40	20250225	1738	21.98	20250409	3175	-33.23	20240502	1738	21.98	20250409	2.43	Y	043610	500	290 억	540742	N	N	2255	N	N
16	20250429	100508	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2125	25	2	1.19	43197345	20357	24.89	2085	2130	2085	2730	1470	2100	2121.99	0.93	8089	2166	2132	2116	2082	2066	2125	2075	291	630	500	1470	5	1	58115438	1235	-6.14	0.75	12	0.04	-346.00	2843.00	3205	20240419	-33.70	1738	20250409	22.27	2340	-9.19	20250225	1738	22.27	20250409	3175	-33.07	20240502	1738	22.27	20250409	2.43	Y	043610	500	290 억	540742	N	N	2255	N	N
17	20250429	090507	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2115	15	2	0.71	2455370	1170	1.43	2085	2115	2085	2730	1470	2100	2098.61	0.93	660	2166	2132	2116	2082	2066	2125	2075	291	630	500	1470	5	1	58115438	1229	-6.11	0.74	12	0.00	-346.00	2843.00	3205	20240419	-34.01	1738	20250409	21.69	2340	-9.62	20250225	1738	21.69	20250409	3175	-33.39	20240502	1738	21.69	20250409	2.43	Y	043610	500	290 억	540742	N	N	2255	N	N
18	20250428	160502	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2100	-40	5	-1.87	173371360	81764	63.38	2140	2150	2100	2780	1500	2140	2120.39	0.92	6364	2186	2162	2121	2097	2056	2175	2110	291	640	500	1490	5	1	58115438	1220	-6.07	0.74	12	0.14	-346.00	2843.00	3205	20240419	-34.48	1738	20250409	20.83	2340	-10.26	20250225	1738	20.83	20250409	3175	-33.86	20240502	1738	20.83	20250409	2.43	Y	043610	500	290 억	534378	N	N	2255	N	N
19	20250428	150505	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2115	-25	5	-1.17	153081375	72112	55.89	2140	2150	2100	2780	1500	2140	2122.80	0.92	6182	2186	2162	2121	2097	2056	2175	2110	291	640	500	1490	5	1	58115438	1229	-6.11	0.74	12	0.12	-346.00	2843.00	3205	20240419	-34.01	1738	20250409	21.69	2340	-9.62	20250225	1738	21.69	20250409	3175	-33.39	20240502	1738	21.69	20250409	2.43	Y	043610	500	290 억	534378	N	N	1804	N	N
20	20250428	140504	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2125	-15	5	-0.70	108641735	51029	39.55	2140	2150	2110	2780	1500	2140	2129.00	0.92	4690	2186	2162	2121	2097	2056	2175	2110	291	640	500	1490	5	1	58115438	1235	-6.14	0.75	12	0.09	-346.00	2843.00	3205	20240419	-33.70	1738	20250409	22.27	2340	-9.19	20250225	1738	22.27	20250409	3175	-33.07	20240502	1738	22.27	20250409	2.43	Y	043610	500	290 억	534378	N	N	1804	N	N
21	20250428	130504	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2120	-20	5	-0.93	100574985	47224	36.60	2140	2150	2110	2780	1500	2140	2129.72	0.92	7415	2186	2162	2121	2097	2056	2175	2110	291	640	500	1490	5	1	58115438	1232	-6.13	0.75	12	0.08	-346.00	2843.00	3205	20240419	-33.85	1738	20250409	21.98	2340	-9.40	20250225	1738	21.98	20250409	3175	-33.23	20240502	1738	21.98	20250409	2.43	Y	043610	500	290 억	534378	N	N	1804	N	N
22	20250428	120503	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2125	-15	5	-0.70	86426565	40531	31.42	2140	2150	2110	2780	1500	2140	2132.34	0.92	5303	2186	2162	2121	2097	2056	2175	2110	291	640	500	1490	5	1	58115438	1235	-6.14	0.75	12	0.07	-346.00	2843.00	3205	20240419	-33.70	1738	20250409	22.27	2340	-9.19	20250225	1738	22.27	20250409	3175	-33.07	20240502	1738	22.27	20250409	2.43	Y	043610	500	290 억	534378	N	N	1804	N	N
23	20250428	110504	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2130	-10	5	-0.47	73432415	34404	26.67	2140	2150	2110	2780	1500	2140	2134.40	0.92	4552	2186	2162	2121	2097	2056	2175	2110	291	640	500	1490	5	1	58115438	1238	-6.16	0.75	12	0.06	-346.00	2843.00	3205	20240419	-33.54	1738	20250409	22.55	2340	-8.97	20250225	1738	22.55	20250409	3175	-32.91	20240502	1738	22.55	20250409	2.43	Y	043610	500	290 억	534378	N	N	1804	N	N
24	20250428	100502	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2135	-5	5	-0.23	55991465	26215	20.32	2140	2150	2110	2780	1500	2140	2135.84	0.92	3891	2186	2162	2121	2097	2056	2175	2110	291	640	500	1490	5	1	58115438	1241	-6.17	0.75	12	0.05	-346.00	2843.00	3205	20240419	-33.39	1738	20250409	22.84	2340	-8.76	20250225	1738	22.84	20250409	3175	-32.76	20240502	1738	22.84	20250409	2.43	Y	043610	500	290 억	534378	N	N	1804	N	N
25	20250428	090505	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2135	-5	5	-0.23	31673145	14764	11.44	2140	2150	2135	2780	1500	2140	2145.33	0.92	4455	2186	2162	2121	2097	2056	2175	2110	291	640	500	1490	5	1	58115438	1241	-6.17	0.75	12	0.03	-346.00	2843.00	3205	20240419	-33.39	1738	20250409	22.84	2340	-8.76	20250225	1738	22.84	20250409	3175	-32.76	20240502	1738	22.84	20250409	2.43	Y	043610	500	290 억	534378	N	N	1804	N	N
26	20250425	160502	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2140	60	2	2.88	273907986	128994	247.90	2080	2145	2080	2700	1460	2080	2123.41	0.86	35557	2106	2092	2076	2062	2046	2085	2055	291	620	500	1450	5	1	58115438	1244	-6.18	0.75	12	0.22	-346.00	2843.00	3205	20240419	-33.23	1738	20250409	23.13	2340	-8.55	20250225	1738	23.13	20250409	3175	-32.60	20240426	1738	23.13	20250409	2.43	Y	043610	500	290 억	498811	N	N	1804	N	N
27	20250425	150504	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2145	65	2	3.12	248496501	117125	225.09	2080	2145	2080	2700	1460	2080	2121.64	0.86	35255	2106	2092	2076	2062	2046	2085	2055	291	620	500	1450	5	1	58115438	1247	-6.20	0.75	12	0.20	-346.00	2843.00	3205	20240419	-33.07	1738	20250409	23.42	2340	-8.33	20250225	1738	23.42	20250409	3175	-32.44	20240426	1738	23.42	20250409	2.43	Y	043610	500	290 억	498811	N	N	1745	N	N
28	20250425	140505	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2130	50	2	2.40	190527341	89993	172.95	2080	2140	2080	2700	1460	2080	2117.14	0.86	33890	2106	2092	2076	2062	2046	2085	2055	291	620	500	1450	5	1	58115438	1238	-6.16	0.75	12	0.15	-346.00	2843.00	3205	20240419	-33.54	1738	20250409	22.55	2340	-8.97	20250225	1738	22.55	20250409	3175	-32.91	20240426	1738	22.55	20250409	2.43	Y	043610	500	290 억	498811	N	N	1745	N	N
29	20250425	130506	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2125	45	2	2.16	155130966	73307	140.88	2080	2140	2080	2700	1460	2080	2116.18	0.86	27038	2106	2092	2076	2062	2046	2085	2055	291	620	500	1450	5	1	58115438	1235	-6.14	0.75	12	0.13	-346.00	2843.00	3205	20240419	-33.70	1738	20250409	22.27	2340	-9.19	20250225	1738	22.27	20250409	3175	-33.07	20240426	1738	22.27	20250409	2.43	Y	043610	500	290 억	498811	N	N	1745	N	N
30	20250425	120504	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2125	45	2	2.16	137545445	65019	124.95	2080	2140	2080	2700	1460	2080	2115.47	0.86	24333	2106	2092	2076	2062	2046	2085	2055	291	620	500	1450	5	1	58115438	1235	-6.14	0.75	12	0.11	-346.00	2843.00	3205	20240419	-33.70	1738	20250409	22.27	2340	-9.19	20250225	1738	22.27	20250409	3175	-33.07	20240426	1738	22.27	20250409	2.43	Y	043610	500	290 억	498811	N	N	1745	N	N
31	20250425	110505	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2120	40	2	1.92	92266805	43655	83.90	2080	2140	2080	2700	1460	2080	2113.54	0.86	9547	2106	2092	2076	2062	2046	2085	2055	291	620	500	1450	5	1	58115438	1232	-6.13	0.75	12	0.08	-346.00	2843.00	3205	20240419	-33.85	1738	20250409	21.98	2340	-9.40	20250225	1738	21.98	20250409	3175	-33.23	20240426	1738	21.98	20250409	2.43	Y	043610	500	290 억	498811	N	N	1745	N	N
32	20250425	100504	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2115	35	2	1.68	40631370	19319	37.13	2080	2115	2080	2700	1460	2080	2103.18	0.86	5551	2106	2092	2076	2062	2046	2085	2055	291	620	500	1450	5	1	58115438	1229	-6.11	0.74	12	0.03	-346.00	2843.00	3205	20240419	-34.01	1738	20250409	21.69	2340	-9.62	20250225	1738	21.69	20250409	3175	-33.39	20240426	1738	21.69	20250409	2.43	Y	043610	500	290 억	498811	N	N	1745	N	N
33	20250425	090506	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2090	10	2	0.48	1682725	804	1.55	2080	2095	2080	2700	1460	2080	2092.94	0.86	-255	2106	2092	2076	2062	2046	2085	2055	291	620	500	1450	5	1	58115438	1215	-6.04	0.74	12	0.00	-346.00	2843.00	3205	20240419	-34.79	1738	20250409	20.25	2340	-10.68	20250225	1738	20.25	20250409	3175	-34.17	20240426	1738	20.25	20250409	2.43	Y	043610	500	290 억	498811	N	N	1745	N	N
34	20250424	160456	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2080	-10	5	-0.48	103483500	49783	48.99	2090	2090	2060	2715	1465	2090	2078.68	0.85	7240	2110	2100	2080	2070	2050	2105	2075	291	625	500	1460	5	1	58115438	1209	-6.01	0.73	12	0.09	-346.00	2843.00	3205	20240419	-35.10	1738	20250409	19.68	2340	-11.11	20250225	1738	19.68	20250409	3175	-34.49	20240426	1738	19.68	20250409	2.44	Y	043610	500	290 억	491571	N	N	1745	N	N
35	20250424	150503	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2075	-15	5	-0.72	85377245	41071	40.41	2090	2090	2060	2715	1465	2090	2078.77	0.85	6604	2110	2100	2080	2070	2050	2105	2075	291	625	500	1460	5	1	58115438	1206	-6.00	0.73	12	0.07	-346.00	2843.00	3205	20240419	-35.26	1738	20250409	19.39	2340	-11.32	20250225	1738	19.39	20250409	3175	-34.65	20240426	1738	19.39	20250409	2.44	Y	043610	500	290 억	491571	N	N	411	N	N
36	20250424	140503	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2090	0	3	0.00	69209240	33298	32.77	2090	2090	2060	2715	1465	2090	2078.48	0.85	5689	2110	2100	2080	2070	2050	2105	2075	291	625	500	1460	5	1	58115438	1215	-6.04	0.74	12	0.06	-346.00	2843.00	3205	20240419	-34.79	1738	20250409	20.25	2340	-10.68	20250225	1738	20.25	20250409	3175	-34.17	20240426	1738	20.25	20250409	2.44	Y	043610	500	290 억	491571	N	N	411	N	N
37	20250424	130502	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2070	-20	5	-0.96	56704230	27289	26.85	2090	2090	2060	2715	1465	2090	2077.92	0.85	6882	2110	2100	2080	2070	2050	2105	2075	291	625	500	1460	5	1	58115438	1203	-5.98	0.73	12	0.05	-346.00	2843.00	3205	20240419	-35.41	1738	20250409	19.10	2340	-11.54	20250225	1738	19.10	20250409	3175	-34.80	20240426	1738	19.10	20250409	2.44	Y	043610	500	290 억	491571	N	N	411	N	N
38	20250424	120502	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2080	-10	5	-0.48	55120180	26525	26.10	2090	2090	2060	2715	1465	2090	2078.05	0.85	6351	2110	2100	2080	2070	2050	2105	2075	291	625	500	1460	5	1	58115438	1209	-6.01	0.73	12	0.05	-346.00	2843.00	3205	20240419	-35.10	1738	20250409	19.68	2340	-11.11	20250225	1738	19.68	20250409	3175	-34.49	20240426	1738	19.68	20250409	2.44	Y	043610	500	290 억	491571	N	N	411	N	N
39	20250424	110502	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2075	-15	5	-0.72	46133590	22199	21.84	2090	2090	2060	2715	1465	2090	2078.18	0.85	5182	2110	2100	2080	2070	2050	2105	2075	291	625	500	1460	5	1	58115438	1206	-6.00	0.73	12	0.04	-346.00	2843.00	3205	20240419	-35.26	1738	20250409	19.39	2340	-11.32	20250225	1738	19.39	20250409	3175	-34.65	20240426	1738	19.39	20250409	2.44	Y	043610	500	290 억	491571	N	N	411	N	N
40	20250424	100502	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2075	-15	5	-0.72	23182775	11155	10.98	2090	2090	2060	2715	1465	2090	2078.24	0.85	4208	2110	2100	2080	2070	2050	2105	2075	291	625	500	1460	5	1	58115438	1206	-6.00	0.73	12	0.02	-346.00	2843.00	3205	20240419	-35.26	1738	20250409	19.39	2340	-11.32	20250225	1738	19.39	20250409	3175	-34.65	20240426	1738	19.39	20250409	2.44	Y	043610	500	290 억	491571	N	N	411	N	N
41	20250424	090505	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2070	-20	5	-0.96	8950495	4316	4.25	2090	2090	2060	2715	1465	2090	2073.79	0.85	2422	2110	2100	2080	2070	2050	2105	2075	291	625	500	1460	5	1	58115438	1203	-5.98	0.73	12	0.01	-346.00	2843.00	3205	20240419	-35.41	1738	20250409	19.10	2340	-11.54	20250225	1738	19.10	20250409	3175	-34.80	20240426	1738	19.10	20250409	2.44	Y	043610	500	290 억	491571	N	N	411	N	N
42	20250423	160452	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2090	25	2	1.21	210377570	101246	153.90	2090	2090	2060	2680	1450	2065	2077.89	0.84	2946	2139	2101	2047	2009	1955	2121	2029	291	615	500	1440	5	1	58115438	1215	-6.04	0.74	12	0.17	-346.00	2843.00	3205	20240419	-34.79	1738	20250409	20.25	2340	-10.68	20250225	1738	20.25	20250409	3175	-34.17	20240426	1738	20.25	20250409	2.44	Y	043610	500	290 억	488601	N	N	411	N	N
43	20250423	150502	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2080	15	2	0.73	170863850	82317	125.13	2090	2090	2060	2680	1450	2065	2075.68	0.84	3178	2139	2101	2047	2009	1955	2121	2029	291	615	500	1440	5	1	58115438	1209	-6.01	0.73	12	0.14	-346.00	2843.00	3205	20240419	-35.10	1738	20250409	19.68	2340	-11.11	20250225	1738	19.68	20250409	3175	-34.49	20240426	1738	19.68	20250409	2.44	Y	043610	500	290 억	488601	N	N	2206	N	N
44	20250423	140502	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2085	20	2	0.97	154021360	74211	112.80	2090	2090	2060	2680	1450	2065	2075.45	0.84	-1250	2139	2101	2047	2009	1955	2121	2029	291	615	500	1440	5	1	58115438	1212	-6.03	0.73	12	0.13	-346.00	2843.00	3205	20240419	-34.95	1738	20250409	19.97	2340	-10.90	20250225	1738	19.97	20250409	3175	-34.33	20240426	1738	19.97	20250409	2.44	Y	043610	500	290 억	488601	N	N	2206	N	N
45	20250423	130459	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2075	10	2	0.48	118499610	57100	86.80	2090	2090	2060	2680	1450	2065	2075.30	0.84	-1433	2139	2101	2047	2009	1955	2121	2029	291	615	500	1440	5	1	58115438	1206	-6.00	0.73	12	0.10	-346.00	2843.00	3205	20240419	-35.26	1738	20250409	19.39	2340	-11.32	20250225	1738	19.39	20250409	3175	-34.65	20240426	1738	19.39	20250409	2.44	Y	043610	500	290 억	488601	N	N	2206	N	N
46	20250423	120502	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2080	15	2	0.73	112946495	54425	82.73	2090	2090	2060	2680	1450	2065	2075.27	0.84	-2189	2139	2101	2047	2009	1955	2121	2029	291	615	500	1440	5	1	58115438	1209	-6.01	0.73	12	0.09	-346.00	2843.00	3205	20240419	-35.10	1738	20250409	19.68	2340	-11.11	20250225	1738	19.68	20250409	3175	-34.49	20240426	1738	19.68	20250409	2.44	Y	043610	500	290 억	488601	N	N	2206	N	N
47	20250423	110502	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2085	20	2	0.97	79578165	38325	58.26	2090	2090	2060	2680	1450	2065	2076.40	0.84	-10066	2139	2101	2047	2009	1955	2121	2029	291	615	500	1440	5	1	58115438	1212	-6.03	0.73	12	0.07	-346.00	2843.00	3205	20240419	-34.95	1738	20250409	19.97	2340	-10.90	20250225	1738	19.97	20250409	3175	-34.33	20240426	1738	19.97	20250409	2.44	Y	043610	500	290 억	488601	N	N	2206	N	N
48	20250423	100504	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2060	-5	5	-0.24	42198720	20351	30.93	2090	2090	2060	2680	1450	2065	2073.55	0.84	-1224	2139	2101	2047	2009	1955	2121	2029	291	615	500	1440	5	1	58115438	1197	-5.95	0.72	12	0.04	-346.00	2843.00	3205	20240419	-35.73	1738	20250409	18.53	2340	-11.97	20250225	1738	18.53	20250409	3175	-35.12	20240426	1738	18.53	20250409	2.44	Y	043610	500	290 억	488601	N	N	2206	N	N
49	20250423	090505	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2080	15	2	0.73	15612625	7518	11.43	2090	2090	2070	2680	1450	2065	2076.70	0.84	-2576	2139	2101	2047	2009	1955	2121	2029	291	615	500	1440	5	1	58115438	1209	-6.01	0.73	12	0.01	-346.00	2843.00	3205	20240419	-35.10	1738	20250409	19.68	2340	-11.11	20250225	1738	19.68	20250409	3175	-34.49	20240426	1738	19.68	20250409	2.44	Y	043610	500	290 억	488601	N	N	2206	N	N
50	20250422	160452	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2065	-20	5	-0.96	134865781	65787	74.95	1996	2085	1993	2710	1460	2085	2050.04	0.81	18091	2178	2131	2093	2046	2008	2155	2070	291	625	500	1450	5	1	58115438	1200	-5.97	0.73	12	0.11	-346.00	2843.00	3205	20240419	-35.57	1738	20250409	18.81	2340	-11.75	20250225	1738	18.81	20250409	3175	-34.96	20240426	1738	18.81	20250409	2.38	Y	043610	500	290 억	470510	N	N	2206	N	N
51	20250422	150500	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2060	-25	5	-1.20	124724346	60870	69.35	1996	2085	1993	2710	1460	2085	2049.03	0.81	18617	2178	2131	2093	2046	2008	2155	2070	291	625	500	1450	5	1	58115438	1197	-5.95	0.72	12	0.10	-346.00	2843.00	3205	20240419	-35.73	1738	20250409	18.53	2340	-11.97	20250225	1738	18.53	20250409	3175	-35.12	20240426	1738	18.53	20250409	2.38	Y	043610	500	290 억	470510	N	N	1713	N	N
52	20250422	140500	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2065	-20	5	-0.96	119852236	58506	66.65	1996	2085	1993	2710	1460	2085	2048.55	0.81	17833	2178	2131	2093	2046	2008	2155	2070	291	625	500	1450	5	1	58115438	1200	-5.97	0.73	12	0.10	-346.00	2843.00	3205	20240419	-35.57	1738	20250409	18.81	2340	-11.75	20250225	1738	18.81	20250409	3175	-34.96	20240426	1738	18.81	20250409	2.38	Y	043610	500	290 억	470510	N	N	1713	N	N
53	20250422	130458	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2065	-20	5	-0.96	100834926	49267	56.13	1996	2085	1993	2710	1460	2085	2046.70	0.81	10846	2178	2131	2093	2046	2008	2155	2070	291	625	500	1450	5	1	58115438	1200	-5.97	0.73	12	0.08	-346.00	2843.00	3205	20240419	-35.57	1738	20250409	18.81	2340	-11.75	20250225	1738	18.81	20250409	3175	-34.96	20240426	1738	18.81	20250409	2.38	Y	043610	500	290 억	470510	N	N	1713	N	N
54	20250422	120459	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2065	-20	5	-0.96	90954901	44467	50.66	1996	2085	1993	2710	1460	2085	2045.45	0.81	10187	2178	2131	2093	2046	2008	2155	2070	291	625	500	1450	5	1	58115438	1200	-5.97	0.73	12	0.08	-346.00	2843.00	3205	20240419	-35.57	1738	20250409	18.81	2340	-11.75	20250225	1738	18.81	20250409	3175	-34.96	20240426	1738	18.81	20250409	2.38	Y	043610	500	290 억	470510	N	N	1713	N	N
55	20250422	110459	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2065	-20	5	-0.96	79802986	39067	44.51	1996	2085	1993	2710	1460	2085	2042.72	0.81	10175	2178	2131	2093	2046	2008	2155	2070	291	625	500	1450	5	1	58115438	1200	-5.97	0.73	12	0.07	-346.00	2843.00	3205	20240419	-35.57	1738	20250409	18.81	2340	-11.75	20250225	1738	18.81	20250409	3175	-34.96	20240426	1738	18.81	20250409	2.38	Y	043610	500	290 억	470510	N	N	1713	N	N
56	20250422	100459	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2075	-10	5	-0.48	71973071	35281	40.19	1996	2085	1993	2710	1460	2085	2040.00	0.81	8149	2178	2131	2093	2046	2008	2155	2070	291	625	500	1450	5	1	58115438	1206	-6.00	0.73	12	0.06	-346.00	2843.00	3205	20240419	-35.26	1738	20250409	19.39	2340	-11.32	20250225	1738	19.39	20250409	3175	-34.65	20240426	1738	19.39	20250409	2.38	Y	043610	500	290 억	470510	N	N	1713	N	N
57	20250422	090459	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2045	-40	5	-1.92	35592871	17630	20.09	1996	2070	1993	2710	1460	2085	2018.88	0.81	4154	2178	2131	2093	2046	2008	2155	2070	291	625	500	1450	5	1	58115438	1188	-5.91	0.72	12	0.03	-346.00	2843.00	3205	20240419	-36.19	1738	20250409	17.66	2340	-12.61	20250225	1738	17.66	20250409	3175	-35.59	20240426	1738	17.66	20250409	2.38	Y	043610	500	290 억	470510	N	N	1713	N	N
58	20250421	160449	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2085	0	3	0.00	181676465	87551	46.61	2070	2140	2055	2710	1460	2085	2075.05	0.81	1304	2138	2111	2068	2041	1998	2125	2055	291	625	500	1450	5	1	58115438	1212	-6.03	0.73	12	0.15	-346.00	2843.00	3205	20240419	-34.95	1738	20250409	19.97	2340	-10.90	20250225	1738	19.97	20250409	3175	-34.33	20240426	1738	19.97	20250409	2.38	Y	043610	500	290 억	469206	N	N	1713	N	N
59	20250421	150457	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2065	-20	5	-0.96	167063155	80535	42.88	2070	2140	2055	2710	1460	2085	2074.37	0.81	1681	2138	2111	2068	2041	1998	2125	2055	291	625	500	1450	5	1	58115438	1200	-5.97	0.73	12	0.14	-346.00	2843.00	3205	20240419	-35.57	1738	20250409	18.81	2340	-11.75	20250225	1738	18.81	20250409	3175	-34.96	20240426	1738	18.81	20250409	2.38	Y	043610	500	290 억	469206	N	N	401	N	N
60	20250421	140457	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2060	-25	5	-1.20	142842230	68848	36.66	2070	2140	2055	2710	1460	2085	2074.69	0.81	8285	2138	2111	2068	2041	1998	2125	2055	291	625	500	1450	5	1	58115438	1197	-5.95	0.72	12	0.12	-346.00	2843.00	3205	20240419	-35.73	1738	20250409	18.53	2340	-11.97	20250225	1738	18.53	20250409	3175	-35.12	20240426	1738	18.53	20250409	2.38	Y	043610	500	290 억	469206	N	N	401	N	N
61	20250421	130458	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2060	-25	5	-1.20	128655365	61956	32.99	2070	2140	2060	2710	1460	2085	2076.51	0.81	6691	2138	2111	2068	2041	1998	2125	2055	291	625	500	1450	5	1	58115438	1197	-5.95	0.72	12	0.11	-346.00	2843.00	3205	20240419	-35.73	1738	20250409	18.53	2340	-11.97	20250225	1738	18.53	20250409	3175	-35.12	20240426	1738	18.53	20250409	2.38	Y	043610	500	290 억	469206	N	N	401	N	N
62	20250421	120457	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2075	-10	5	-0.48	122085580	58769	31.29	2070	2140	2065	2710	1460	2085	2077.33	0.81	6445	2138	2111	2068	2041	1998	2125	2055	291	625	500	1450	5	1	58115438	1206	-6.00	0.73	12	0.10	-346.00	2843.00	3205	20240419	-35.26	1738	20250409	19.39	2340	-11.32	20250225	1738	19.39	20250409	3175	-34.65	20240426	1738	19.39	20250409	2.38	Y	043610	500	290 억	469206	N	N	401	N	N
63	20250421	110457	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2070	-15	5	-0.72	92628245	44517	23.70	2070	2140	2070	2710	1460	2085	2080.70	0.81	1248	2138	2111	2068	2041	1998	2125	2055	291	625	500	1450	5	1	58115438	1203	-5.98	0.73	12	0.08	-346.00	2843.00	3205	20240419	-35.41	1738	20250409	19.10	2340	-11.54	20250225	1738	19.10	20250409	3175	-34.80	20240426	1738	19.10	20250409	2.38	Y	043610	500	290 억	469206	N	N	401	N	N
64	20250421	100454	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2085	0	3	0.00	74195350	35627	18.97	2070	2140	2070	2710	1460	2085	2082.54	0.81	1309	2138	2111	2068	2041	1998	2125	2055	291	625	500	1450	5	1	58115438	1212	-6.03	0.73	12	0.06	-346.00	2843.00	3205	20240419	-34.95	1738	20250409	19.97	2340	-10.90	20250225	1738	19.97	20250409	3175	-34.33	20240426	1738	19.97	20250409	2.38	Y	043610	500	290 억	469206	N	N	401	N	N
65	20250421	090508	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2075	-10	5	-0.48	23761610	11382	6.06	2070	2140	2070	2710	1460	2085	2087.73	0.81	-2432	2138	2111	2068	2041	1998	2125	2055	291	625	500	1450	5	1	58115438	1206	-6.00	0.73	12	0.02	-346.00	2843.00	3205	20240419	-35.26	1738	20250409	19.39	2340	-11.32	20250225	1738	19.39	20250409	3175	-34.65	20240426	1738	19.39	20250409	2.38	Y	043610	500	290 억	469206	N	N	401	N	N
66	20250418	160449	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2085	45	2	2.21	385455427	186914	96.19	2040	2095	2025	2650	1430	2040	2062.20	0.78	13766	2119	2079	2035	1995	1951	2099	2015	291	610	500	1420	5	1	58115438	1212	-6.03	0.73	12	0.32	-346.00	2843.00	3205	20240419	-34.95	1738	20250409	19.97	2340	-10.90	20250225	1738	19.97	20250409	3205	-34.95	20240419	1738	19.97	20250409	2.40	Y	043610	500	290 억	455440	N	N	401	N	N
67	20250418	150454	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2080	40	2	1.96	348576122	169180	87.07	2040	2095	2025	2650	1430	2040	2060.39	0.78	13438	2119	2079	2035	1995	1951	2099	2015	291	610	500	1420	5	1	58115438	1209	-6.01	0.73	12	0.29	-346.00	2843.00	3205	20240419	-35.10	1738	20250409	19.68	2340	-11.11	20250225	1738	19.68	20250409	3205	-35.10	20240419	1738	19.68	20250409	2.40	Y	043610	500	290 억	455440	N	N	1171	N	N
68	20250418	140458	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2080	40	2	1.96	285917310	138986	71.53	2040	2095	2025	2650	1430	2040	2057.17	0.78	7022	2119	2079	2035	1995	1951	2099	2015	291	610	500	1420	5	1	58115438	1209	-6.01	0.73	12	0.24	-346.00	2843.00	3205	20240419	-35.10	1738	20250409	19.68	2340	-11.11	20250225	1738	19.68	20250409	3205	-35.10	20240419	1738	19.68	20250409	2.40	Y	043610	500	290 억	455440	N	N	1171	N	N
69	20250418	130456	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2050	10	2	0.49	188534655	92022	47.36	2040	2080	2025	2650	1430	2040	2048.80	0.78	13238	2119	2079	2035	1995	1951	2099	2015	291	610	500	1420	5	1	58115438	1191	-5.92	0.72	12	0.16	-346.00	2843.00	3205	20240419	-36.04	1738	20250409	17.95	2340	-12.39	20250225	1738	17.95	20250409	3205	-36.04	20240419	1738	17.95	20250409	2.40	Y	043610	500	290 억	455440	N	N	1171	N	N
70	20250418	120454	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2055	15	2	0.74	148864105	72553	37.34	2040	2080	2025	2650	1430	2040	2051.80	0.78	6077	2119	2079	2035	1995	1951	2099	2015	291	610	500	1420	5	1	58115438	1194	-5.94	0.72	12	0.12	-346.00	2843.00	3205	20240419	-35.88	1738	20250409	18.24	2340	-12.18	20250225	1738	18.24	20250409	3205	-35.88	20240419	1738	18.24	20250409	2.40	Y	043610	500	290 억	455440	N	N	1171	N	N
71	20250418	110457	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2060	20	2	0.98	127113480	61966	31.89	2040	2080	2025	2650	1430	2040	2051.34	0.78	5964	2119	2079	2035	1995	1951	2099	2015	291	610	500	1420	5	1	58115438	1197	-5.95	0.72	12	0.11	-346.00	2843.00	3205	20240419	-35.73	1738	20250409	18.53	2340	-11.97	20250225	1738	18.53	20250409	3205	-35.73	20240419	1738	18.53	20250409	2.40	Y	043610	500	290 억	455440	N	N	1171	N	N
72	20250418	100456	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2045	5	2	0.25	31371990	15418	7.93	2040	2050	2030	2650	1430	2040	2034.76	0.78	4161	2119	2079	2035	1995	1951	2099	2015	291	610	500	1420	5	1	58115438	1188	-5.91	0.72	12	0.03	-346.00	2843.00	3205	20240419	-36.19	1738	20250409	17.66	2340	-12.61	20250225	1738	17.66	20250409	3205	-36.19	20240419	1738	17.66	20250409	2.40	Y	043610	500	290 억	455440	N	N	1171	N	N
73	20250418	090458	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2045	5	2	0.25	9922705	4872	2.51	2040	2045	2030	2650	1430	2040	2036.68	0.78	1895	2119	2079	2035	1995	1951	2099	2015	291	610	500	1420	5	1	58115438	1188	-5.91	0.72	12	0.01	-346.00	2843.00	3205	20240419	-36.19	1738	20250409	17.66	2340	-12.61	20250225	1738	17.66	20250409	3205	-36.19	20240419	1738	17.66	20250409	2.40	Y	043610	500	290 억	455440	N	N	1171	N	N
74	20250417	160453	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2040	49	2	2.46	394189387	194313	26.79	1991	2075	1991	2585	1394	1991	2028.63	0.72	38886	2251	2121	2035	1905	1819	2186	1970	291	594	500	1390	5	1	58115438	1186	-5.90	0.72	12	0.33	-346.00	2843.00	3205	20240419	-36.35	1738	20250409	17.38	2340	-12.82	20250225	1738	17.38	20250409	3205	-36.35	20240419	1738	17.38	20250409	2.39	Y	043610	500	290 억	417727	N	N	1171	N	N
75	20250417	150456	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2030	39	2	1.96	377591772	186170	25.66	1991	2075	1991	2585	1394	1991	2028.21	0.72	39053	2251	2121	2035	1905	1819	2186	1970	291	594	500	1390	5	1	58115438	1180	-5.87	0.71	12	0.32	-346.00	2843.00	3205	20240419	-36.66	1738	20250409	16.80	2340	-13.25	20250225	1738	16.80	20250409	3205	-36.66	20240419	1738	16.80	20250409	2.39	Y	043610	500	290 억	417727	N	N	9305	N	N
76	20250417	140459	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2035	44	2	2.21	339841817	167602	23.10	1991	2075	1991	2585	1394	1991	2027.67	0.72	30101	2251	2121	2035	1905	1819	2186	1970	291	594	500	1390	5	1	58115438	1183	-5.88	0.72	12	0.29	-346.00	2843.00	3205	20240419	-36.51	1738	20250409	17.09	2340	-13.03	20250225	1738	17.09	20250409	3205	-36.51	20240419	1738	17.09	20250409	2.39	Y	043610	500	290 억	417727	N	N	9305	N	N
77	20250417	130457	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2045	54	2	2.71	306883040	151446	20.88	1991	2075	1991	2585	1394	1991	2026.35	0.72	22849	2251	2121	2035	1905	1819	2186	1970	291	594	500	1390	5	1	58115438	1188	-5.91	0.72	12	0.26	-346.00	2843.00	3205	20240419	-36.19	1738	20250409	17.66	2340	-12.61	20250225	1738	17.66	20250409	3205	-36.19	20240419	1738	17.66	20250409	2.39	Y	043610	500	290 억	417727	N	N	9305	N	N
78	20250417	120456	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2030	39	2	1.96	215087535	106374	14.66	1991	2075	1991	2585	1394	1991	2021.99	0.72	3850	2251	2121	2035	1905	1819	2186	1970	291	594	500	1390	5	1	58115438	1180	-5.87	0.71	12	0.18	-346.00	2843.00	3205	20240419	-36.66	1738	20250409	16.80	2340	-13.25	20250225	1738	16.80	20250409	3205	-36.66	20240419	1738	16.80	20250409	2.39	Y	043610	500	290 억	417727	N	N	9305	N	N
79	20250417	110456	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2015	24	2	1.21	160440399	79246	10.92	1991	2075	1991	2585	1394	1991	2024.59	0.72	-1434	2251	2121	2035	1905	1819	2186	1970	291	594	500	1390	5	1	58115438	1171	-5.82	0.71	12	0.14	-346.00	2843.00	3205	20240419	-37.13	1738	20250409	15.94	2340	-13.89	20250225	1738	15.94	20250409	3205	-37.13	20240419	1738	15.94	20250409	2.39	Y	043610	500	290 억	417727	N	N	9305	N	N
80	20250417	100456	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2035	44	2	2.21	124263794	61347	8.46	1991	2075	1991	2585	1394	1991	2025.59	0.72	-3162	2251	2121	2035	1905	1819	2186	1970	291	594	500	1390	5	1	58115438	1183	-5.88	0.72	12	0.11	-346.00	2843.00	3205	20240419	-36.51	1738	20250409	17.09	2340	-13.03	20250225	1738	17.09	20250409	3205	-36.51	20240419	1738	17.09	20250409	2.39	Y	043610	500	290 억	417727	N	N	9305	N	N
81	20250417	090458	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2005	14	2	0.70	5496539	2759	0.38	1991	2005	1991	2585	1394	1991	1992.22	0.72	268	2251	2121	2035	1905	1819	2186	1970	291	594	500	1390	5	1	58115438	1165	-5.79	0.71	12	0.00	-346.00	2843.00	3205	20240419	-37.44	1738	20250409	15.36	2340	-14.32	20250225	1738	15.36	20250409	3205	-37.44	20240419	1738	15.36	20250409	2.39	Y	043610	500	290 억	417727	N	N	9305	N	N
82	20250416	160450	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1991	20	2	1.01	1472166061	722060	424.74	1970	2165	1949	2560	1380	1971	2038.84	0.76	-24032	1995	1983	1969	1957	1943	1976	1950	291	589	500	1370	1	1	58115438	1157	-5.75	0.70	12	1.24	-346.00	2843.00	3205	20240419	-37.88	1738	20250409	14.56	2340	-14.91	20250225	1738	14.56	20250409	3205	-37.88	20240419	1738	14.56	20250409	2.22	Y	043610	500	290 억	442408	N	N	9305	N	N
83	20250416	150457	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1993	22	2	1.12	1426908963	699245	411.32	1970	2165	1949	2560	1380	1971	2040.64	0.76	-24544	1995	1983	1969	1957	1943	1976	1950	291	589	500	1370	1	1	58115438	1158	-5.76	0.70	12	1.20	-346.00	2843.00	3205	20240419	-37.82	1738	20250409	14.67	2340	-14.83	20250225	1738	14.67	20250409	3205	-37.82	20240419	1738	14.67	20250409	2.22	Y	043610	500	290 억	442408	N	N	378	N	N
84	20250416	140455	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1991	20	2	1.01	1393961885	682685	401.58	1970	2165	1949	2560	1380	1971	2041.88	0.76	-21624	1995	1983	1969	1957	1943	1976	1950	291	589	500	1370	1	1	58115438	1157	-5.75	0.70	12	1.17	-346.00	2843.00	3205	20240419	-37.88	1738	20250409	14.56	2340	-14.91	20250225	1738	14.56	20250409	3205	-37.88	20240419	1738	14.56	20250409	2.22	Y	043610	500	290 억	442408	N	N	378	N	N
85	20250416	130455	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1999	28	2	1.42	1306171770	638825	375.78	1970	2165	1949	2560	1380	1971	2044.65	0.76	-28486	1995	1983	1969	1957	1943	1976	1950	291	589	500	1370	1	1	58115438	1162	-5.78	0.70	12	1.10	-346.00	2843.00	3205	20240419	-37.63	1738	20250409	15.02	2340	-14.57	20250225	1738	15.02	20250409	3205	-37.63	20240419	1738	15.02	20250409	2.22	Y	043610	500	290 억	442408	N	N	378	N	N
86	20250416	120456	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2005	34	2	1.73	1291190704	631332	371.37	1970	2165	1949	2560	1380	1971	2045.18	0.76	-28667	1995	1983	1969	1957	1943	1976	1950	291	589	500	1370	5	1	58115438	1165	-5.79	0.71	12	1.09	-346.00	2843.00	3205	20240419	-37.44	1738	20250409	15.36	2340	-14.32	20250225	1738	15.36	20250409	3205	-37.44	20240419	1738	15.36	20250409	2.22	Y	043610	500	290 억	442408	N	N	378	N	N
87	20250416	110455	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2010	39	2	1.98	1213219697	592398	348.47	1970	2165	1949	2560	1380	1971	2047.98	0.76	-31126	1995	1983	1969	1957	1943	1976	1950	291	589	500	1370	5	1	58115438	1168	-5.81	0.71	12	1.02	-346.00	2843.00	3205	20240419	-37.29	1738	20250409	15.65	2340	-14.10	20250225	1738	15.65	20250409	3205	-37.29	20240419	1738	15.65	20250409	2.22	Y	043610	500	290 억	442408	N	N	378	N	N
88	20250416	100455	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2020	49	2	2.49	1086608887	529971	311.75	1970	2165	1949	2560	1380	1971	2050.32	0.76	-42195	1995	1983	1969	1957	1943	1976	1950	291	589	500	1370	5	1	58115438	1174	-5.84	0.71	12	0.91	-346.00	2843.00	3205	20240419	-36.97	1738	20250409	16.23	2340	-13.68	20250225	1738	16.23	20250409	3205	-36.97	20240419	1738	16.23	20250409	2.22	Y	043610	500	290 억	442408	N	N	378	N	N
89	20250416	090459	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1955	-16	5	-0.81	5012248	2558	1.50	1970	1971	1949	2560	1380	1971	1959.44	0.76	206	1995	1983	1969	1957	1943	1976	1950	291	589	500	1370	1	1	58115438	1136	-5.65	0.69	12	0.00	-346.00	2843.00	3205	20240419	-39.00	1738	20250409	12.49	2340	-16.45	20250225	1738	12.49	20250409	3205	-39.00	20240419	1738	12.49	20250409	2.22	Y	043610	500	290 억	442408	N	N	378	N	N
90	20250415	160450	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1971	-8	5	-0.40	332881340	169393	7.88	1975	1981	1955	2570	1386	1979	1965.14	0.67	51425	2333	2155	2032	1854	1731	2245	1944	291	591	500	1380	1	1	58115438	1145	-5.70	0.69	12	0.29	-346.00	2843.00	3205	20240419	-38.50	1738	20250409	13.41	2340	-15.77	20250225	1738	13.41	20250409	3205	-38.50	20240419	1738	13.41	20250409	2.22	Y	043610	500	290 억	391179	N	N	378	N	N
91	20250415	150454	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1966	-13	5	-0.66	296358237	150783	7.01	1975	1981	1955	2570	1386	1979	1965.46	0.67	52177	2333	2155	2032	1854	1731	2245	1944	291	591	500	1380	1	1	58115438	1143	-5.68	0.69	12	0.26	-346.00	2843.00	3205	20240419	-38.66	1738	20250409	13.12	2340	-15.98	20250225	1738	13.12	20250409	3205	-38.66	20240419	1738	13.12	20250409	2.22	Y	043610	500	290 억	391179	N	N	10604	N	N
92	20250415	140454	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1967	-12	5	-0.61	240479127	122294	5.69	1975	1981	1955	2570	1386	1979	1966.40	0.67	47431	2333	2155	2032	1854	1731	2245	1944	291	591	500	1380	1	1	58115438	1143	-5.68	0.69	12	0.21	-346.00	2843.00	3205	20240419	-38.63	1738	20250409	13.18	2340	-15.94	20250225	1738	13.18	20250409	3205	-38.63	20240419	1738	13.18	20250409	2.22	Y	043610	500	290 억	391179	N	N	10604	N	N
93	20250415	130454	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1972	-7	5	-0.35	235548393	119792	5.57	1975	1981	1955	2570	1386	1979	1966.31	0.67	46446	2333	2155	2032	1854	1731	2245	1944	291	591	500	1380	1	1	58115438	1146	-5.70	0.69	12	0.21	-346.00	2843.00	3205	20240419	-38.47	1738	20250409	13.46	2340	-15.73	20250225	1738	13.46	20250409	3205	-38.47	20240419	1738	13.46	20250409	2.22	Y	043610	500	290 억	391179	N	N	10604	N	N
94	20250415	120453	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1976	-3	5	-0.15	230289290	117120	5.45	1975	1981	1955	2570	1386	1979	1966.27	0.67	45576	2333	2155	2032	1854	1731	2245	1944	291	591	500	1380	1	1	58115438	1148	-5.71	0.70	12	0.20	-346.00	2843.00	3205	20240419	-38.35	1738	20250409	13.69	2340	-15.56	20250225	1738	13.69	20250409	3205	-38.35	20240419	1738	13.69	20250409	2.22	Y	043610	500	290 억	391179	N	N	10604	N	N
95	20250415	110455	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1965	-14	5	-0.71	191521613	97400	4.53	1975	1981	1955	2570	1386	1979	1966.34	0.67	32794	2333	2155	2032	1854	1731	2245	1944	291	591	500	1380	1	1	58115438	1142	-5.68	0.69	12	0.17	-346.00	2843.00	3205	20240419	-38.69	1738	20250409	13.06	2340	-16.03	20250225	1738	13.06	20250409	3205	-38.69	20240419	1738	13.06	20250409	2.22	Y	043610	500	290 억	391179	N	N	10604	N	N
96	20250415	100454	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1960	-19	5	-0.96	128229457	65361	3.04	1975	1977	1955	2570	1386	1979	1961.86	0.67	23983	2333	2155	2032	1854	1731	2245	1944	291	591	500	1380	1	1	58115438	1139	-5.66	0.69	12	0.11	-346.00	2843.00	3205	20240419	-38.85	1738	20250409	12.77	2340	-16.24	20250225	1738	12.77	20250409	3205	-38.85	20240419	1738	12.77	20250409	2.22	Y	043610	500	290 억	391179	N	N	10604	N	N
97	20250415	090455	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1970	-9	5	-0.45	33274996	16905	0.79	1975	1977	1960	2570	1386	1979	1968.35	0.67	5305	2333	2155	2032	1854	1731	2245	1944	291	591	500	1380	1	1	58115438	1145	-5.69	0.69	12	0.03	-346.00	2843.00	3205	20240419	-38.53	1738	20250409	13.35	2340	-15.81	20250225	1738	13.35	20250409	3205	-38.53	20240419	1738	13.35	20250409	2.22	Y	043610	500	290 억	391179	N	N	10604	N	N
98	20250414	160449	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1979	55	2	2.86	4404327240	2108014	1426.88	1924	2210	1909	2500	1347	1924	2089.52	0.63	26473	2076	2000	1914	1838	1752	2038	1876	291	576	500	1340	1	1	58115438	1150	-5.72	0.70	12	3.63	-346.00	2843.00	3205	20240419	-38.25	1738	20250409	13.87	2340	-15.43	20250225	1738	13.87	20250409	3205	-38.25	20240419	1738	13.87	20250409	2.21	Y	043610	500	290 억	365413	N	N	10604	N	N
99	20250414	150452	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2005	81	2	4.21	3438562603	1622311	1098.11	1924	2210	1909	2500	1347	1924	2119.55	0.63	-43308	2076	2000	1914	1838	1752	2038	1876	291	576	500	1340	5	1	58115438	1165	-5.79	0.71	12	2.79	-346.00	2843.00	3205	20240419	-37.44	1738	20250409	15.36	2340	-14.32	20250225	1738	15.36	20250409	3205	-37.44	20240419	1738	15.36	20250409	2.21	Y	043610	500	290 억	365413	N	N	4359	N	N
100	20250414	140451	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1933	9	2	0.47	92940115	48140	32.59	1924	1936	1909	2500	1347	1924	1930.62	0.63	4631	2076	2000	1914	1838	1752	2038	1876	291	576	500	1340	1	1	58115438	1123	-5.59	0.68	12	0.08	-346.00	2843.00	3205	20240419	-39.69	1738	20250409	11.22	2340	-17.39	20250225	1738	11.22	20250409	3205	-39.69	20240419	1738	11.22	20250409	2.21	Y	043610	500	290 억	365413	N	N	4359	N	N
101	20250414	130451	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1929	5	2	0.26	86337320	44714	30.27	1924	1936	1909	2500	1347	1924	1930.88	0.63	4630	2076	2000	1914	1838	1752	2038	1876	291	576	500	1340	1	1	58115438	1121	-5.58	0.68	12	0.08	-346.00	2843.00	3205	20240419	-39.81	1738	20250409	10.99	2340	-17.56	20250225	1738	10.99	20250409	3205	-39.81	20240419	1738	10.99	20250409	2.21	Y	043610	500	290 억	365413	N	N	4359	N	N
102	20250414	120453	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1931	7	2	0.36	81924328	42429	28.72	1924	1936	1909	2500	1347	1924	1930.86	0.63	4941	2076	2000	1914	1838	1752	2038	1876	291	576	500	1340	1	1	58115438	1122	-5.58	0.68	12	0.07	-346.00	2843.00	3205	20240419	-39.75	1738	20250409	11.10	2340	-17.48	20250225	1738	11.10	20250409	3205	-39.75	20240419	1738	11.10	20250409	2.21	Y	043610	500	290 억	365413	N	N	4359	N	N
103	20250414	110450	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1933	9	2	0.47	66583853	34498	23.35	1924	1936	1909	2500	1347	1924	1930.08	0.63	4362	2076	2000	1914	1838	1752	2038	1876	291	576	500	1340	1	1	58115438	1123	-5.59	0.68	12	0.06	-346.00	2843.00	3205	20240419	-39.69	1738	20250409	11.22	2340	-17.39	20250225	1738	11.22	20250409	3205	-39.69	20240419	1738	11.22	20250409	2.21	Y	043610	500	290 억	365413	N	N	4359	N	N
104	20250414	100452	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1932	8	2	0.42	44497550	23062	15.61	1924	1935	1909	2500	1347	1924	1929.47	0.63	2339	2076	2000	1914	1838	1752	2038	1876	291	576	500	1340	1	1	58115438	1123	-5.58	0.68	12	0.04	-346.00	2843.00	3205	20240419	-39.72	1738	20250409	11.16	2340	-17.44	20250225	1738	11.16	20250409	3205	-39.72	20240419	1738	11.16	20250409	2.21	Y	043610	500	290 억	365413	N	N	4359	N	N
105	20250414	090452	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1924	0	3	0.00	2191436	1139	0.77	1924	1924	1924	2500	1347	1924	1924.00	0.63	0	2076	2000	1914	1838	1752	2038	1876	291	576	500	1340	1	1	58115438	1118	-5.56	0.68	12	0.00	-346.00	2843.00	3205	20240419	-39.97	1738	20250409	10.70	2340	-17.78	20250225	1738	10.70	20250409	3205	-39.97	20240419	1738	10.70	20250409	2.21	Y	043610	500	290 억	365413	N	N	4359	N	N
106	20250411	160447	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1924	71	2	3.83	276543394	145548	322.54	1835	1990	1828	2405	1298	1853	1900.02	0.59	24699	1935	1893	1843	1801	1751	1869	1777	291	552	500	1290	1	1	58115438	1118	-5.56	0.68	12	0.25	-346.00	2843.00	3205	20240419	-39.97	1738	20250409	10.70	2340	-17.78	20250225	1738	10.70	20250409	3205	-39.97	20240419	1738	10.70	20250409	2.21	Y	043610	500	290 억	340740	N	N	4359	N	N
107	20250411	150450	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1912	59	2	3.18	256530492	135091	299.36	1835	1990	1828	2405	1298	1853	1898.95	0.59	22952	1935	1893	1843	1801	1751	1869	1777	291	552	500	1290	1	1	58115438	1111	-5.53	0.67	12	0.23	-346.00	2843.00	3205	20240419	-40.34	1738	20250409	10.01	2340	-18.29	20250225	1738	10.01	20250409	3205	-40.34	20240419	1738	10.01	20250409	2.21	Y	043610	500	290 억	340740	N	N	4122	N	N
108	20250411	140450	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1900	47	2	2.54	215055828	113364	251.22	1835	1990	1828	2405	1298	1853	1897.04	0.59	18928	1935	1893	1843	1801	1751	1869	1777	291	552	500	1290	1	1	58115438	1104	-5.49	0.67	12	0.20	-346.00	2843.00	3205	20240419	-40.72	1738	20250409	9.32	2340	-18.80	20250225	1738	9.32	20250409	3205	-40.72	20240419	1738	9.32	20250409	2.21	Y	043610	500	290 억	340740	N	N	4122	N	N
109	20250411	130451	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1900	47	2	2.54	97378395	52174	115.62	1835	1906	1828	2405	1298	1853	1866.42	0.59	11608	1935	1893	1843	1801	1751	1869	1777	291	552	500	1290	1	1	58115438	1104	-5.49	0.67	12	0.09	-346.00	2843.00	3205	20240419	-40.72	1738	20250409	9.32	2340	-18.80	20250225	1738	9.32	20250409	3205	-40.72	20240419	1738	9.32	20250409	2.21	Y	043610	500	290 억	340740	N	N	4122	N	N
110	20250411	120451	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1868	15	2	0.81	45189304	24513	54.32	1835	1868	1828	2405	1298	1853	1843.48	0.59	3181	1935	1893	1843	1801	1751	1869	1777	291	552	500	1290	1	1	58115438	1086	-5.40	0.66	12	0.04	-346.00	2843.00	3205	20240419	-41.72	1738	20250409	7.48	2340	-20.17	20250225	1738	7.48	20250409	3205	-41.72	20240419	1738	7.48	20250409	2.21	Y	043610	500	290 억	340740	N	N	4122	N	N
111	20250411	110450	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1843	-10	5	-0.54	29362796	15968	35.39	1835	1853	1828	2405	1298	1853	1838.85	0.59	-2794	1935	1893	1843	1801	1751	1869	1777	291	552	500	1290	1	1	58115438	1071	-5.33	0.65	12	0.03	-346.00	2843.00	3205	20240419	-42.50	1738	20250409	6.04	2340	-21.24	20250225	1738	6.04	20250409	3205	-42.50	20240419	1738	6.04	20250409	2.21	Y	043610	500	290 억	340740	N	N	4122	N	N
112	20250411	100451	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1843	-10	5	-0.54	19075378	10363	22.96	1835	1853	1830	2405	1298	1853	1840.72	0.59	-1817	1935	1893	1843	1801	1751	1869	1777	291	552	500	1290	1	1	58115438	1071	-5.33	0.65	12	0.02	-346.00	2843.00	3205	20240419	-42.50	1738	20250409	6.04	2340	-21.24	20250225	1738	6.04	20250409	3205	-42.50	20240419	1738	6.04	20250409	2.21	Y	043610	500	290 억	340740	N	N	4122	N	N
113	20250411	090454	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1848	-5	5	-0.27	3510156	1911	4.23	1835	1849	1833	2405	1298	1853	1836.82	0.59	724	1935	1893	1843	1801	1751	1869	1777	291	552	500	1290	1	1	58115438	1074	-5.34	0.65	12	0.00	-346.00	2843.00	3205	20240419	-42.34	1738	20250409	6.33	2340	-21.03	20250225	1738	6.33	20250409	3205	-42.34	20240419	1738	6.33	20250409	2.21	Y	043610	500	290 억	340740	N	N	4122	N	N
114	20250410	160448	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1853	81	2	4.57	78308223	42876	78.24	1885	1885	1793	2300	1241	1772	1826.36	0.57	11763	1830	1800	1769	1739	1708	1816	1755	291	528	500	1240	1	1	58115438	1077	-5.36	0.65	12	0.07	-346.00	2843.00	3205	20240419	-42.18	1738	20250409	6.62	2340	-20.81	20250225	1738	6.62	20250409	3205	-42.18	20240419	1738	6.62	20250409	2.28	Y	043610	500	290 억	328977	N	N	4122	N	N
115	20250410	150450	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1848	76	2	4.29	71368135	39122	71.39	1885	1885	1793	2300	1241	1772	1824.25	0.57	10852	1830	1800	1769	1739	1708	1816	1755	291	528	500	1240	1	1	58115438	1074	-5.34	0.65	12	0.07	-346.00	2843.00	3205	20240419	-42.34	1738	20250409	6.33	2340	-21.03	20250225	1738	6.33	20250409	3205	-42.34	20240419	1738	6.33	20250409	2.28	Y	043610	500	290 억	328977	N	N	5706	N	N
116	20250410	140449	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1848	76	2	4.29	69128024	37907	69.17	1885	1885	1793	2300	1241	1772	1823.62	0.57	10276	1830	1800	1769	1739	1708	1816	1755	291	528	500	1240	1	1	58115438	1074	-5.34	0.65	12	0.07	-346.00	2843.00	3205	20240419	-42.34	1738	20250409	6.33	2340	-21.03	20250225	1738	6.33	20250409	3205	-42.34	20240419	1738	6.33	20250409	2.28	Y	043610	500	290 억	328977	N	N	5706	N	N
117	20250410	130449	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1844	72	2	4.06	65656403	36022	65.73	1885	1885	1793	2300	1241	1772	1822.68	0.57	10032	1830	1800	1769	1739	1708	1816	1755	291	528	500	1240	1	1	58115438	1072	-5.33	0.65	12	0.06	-346.00	2843.00	3205	20240419	-42.46	1738	20250409	6.10	2340	-21.20	20250225	1738	6.10	20250409	3205	-42.46	20240419	1738	6.10	20250409	2.28	Y	043610	500	290 억	328977	N	N	5706	N	N
118	20250410	120449	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1834	62	2	3.50	58772290	32264	58.87	1885	1885	1793	2300	1241	1772	1821.61	0.57	9972	1830	1800	1769	1739	1708	1816	1755	291	528	500	1240	1	1	58115438	1066	-5.30	0.65	12	0.06	-346.00	2843.00	3205	20240419	-42.78	1738	20250409	5.52	2340	-21.62	20250225	1738	5.52	20250409	3205	-42.78	20240419	1738	5.52	20250409	2.28	Y	043610	500	290 억	328977	N	N	5706	N	N
119	20250410	110449	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1827	55	2	3.10	47366331	26072	47.57	1885	1885	1793	2300	1241	1772	1816.75	0.57	9530	1830	1800	1769	1739	1708	1816	1755	291	528	500	1240	1	1	58115438	1062	-5.28	0.64	12	0.04	-346.00	2843.00	3205	20240419	-43.00	1738	20250409	5.12	2340	-21.92	20250225	1738	5.12	20250409	3205	-43.00	20240419	1738	5.12	20250409	2.28	Y	043610	500	290 억	328977	N	N	5706	N	N
120	20250410	100449	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1809	37	2	2.09	30591180	16836	30.72	1885	1885	1793	2300	1241	1772	1817.01	0.57	2427	1830	1800	1769	1739	1708	1816	1755	291	528	500	1240	1	1	58115438	1051	-5.23	0.64	12	0.03	-346.00	2843.00	3205	20240419	-43.56	1738	20250409	4.09	2340	-22.69	20250225	1738	4.09	20250409	3205	-43.56	20240419	1738	4.09	20250409	2.28	Y	043610	500	290 억	328977	N	N	5706	N	N
121	20250410	090451	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1820	48	2	2.71	1589821	854	1.56	1885	1885	1793	2300	1241	1772	1861.62	0.57	15	1830	1800	1769	1739	1708	1816	1755	291	528	500	1240	1	1	58115438	1058	-5.26	0.64	12	0.00	-346.00	2843.00	3205	20240419	-43.21	1738	20250409	4.72	2340	-22.22	20250225	1738	4.72	20250409	3205	-43.21	20240419	1738	4.72	20250409	2.28	Y	043610	500	290 억	328977	N	N	5706	N	N
122	20250409	160447	55	60.00	KOSDAQ	신저가	오락·문화	N	N	N	Y	60	N	1772	2	2	0.11	96716665	54802	59.59	1738	1799	1738	2300	1239	1770	1764.84	0.57	-8397	1869	1819	1794	1744	1719	1807	1732	291	530	500	1230	1	1	58115438	1030	-5.12	0.62	12	0.09	-346.00	2843.00	3205	20240419	-44.71	1738	20250409	1.96	2340	-24.27	20250225	1738	1.96	20250409	3205	-44.71	20240419	1738	1.96	20250409	2.25	Y	043610	500	290 억	332819	N	N	5706	N	N
123	20250409	150356	55	60.00	KOSDAQ	신저가	오락·문화	N	N	N	Y	60	N	1749	-21	5	-1.19	87507546	49560	53.89	1738	1799	1738	2300	1239	1770	1765.69	0.57	-9965	1869	1819	1794	1744	1719	1807	1732	291	530	500	1230	1	1	58115438	1016	-5.05	0.62	12	0.09	-346.00	2843.00	3205	20240419	-45.43	1738	20250409	0.63	2340	-25.26	20250225	1738	0.63	20250409	3205	-45.43	20240419	1738	0.63	20250409	2.25	Y	043610	500	290 억	332819	N	N	1843	N	N
124	20250409	140444	55	60.00	KOSDAQ	신저가	오락·문화	N	N	N	Y	60	N	1758	-12	5	-0.68	77936948	44092	47.94	1738	1799	1738	2300	1239	1770	1767.60	0.57	-8120	1869	1819	1794	1744	1719	1807	1732	291	530	500	1230	1	1	58115438	1022	-5.08	0.62	12	0.08	-346.00	2843.00	3205	20240419	-45.15	1738	20250409	1.15	2340	-24.87	20250225	1738	1.15	20250409	3205	-45.15	20240419	1738	1.15	20250409	2.25	Y	043610	500	290 억	332819	N	N	1843	N	N
125	20250409	130444	55	60.00	KOSDAQ	신저가	오락·문화	N	N	N	Y	60	N	1773	3	2	0.17	62839658	35508	38.61	1738	1799	1738	2300	1239	1770	1769.73	0.57	-5089	1869	1819	1794	1744	1719	1807	1732	291	530	500	1230	1	1	58115438	1030	-5.12	0.62	12	0.06	-346.00	2843.00	3205	20240419	-44.68	1738	20250409	2.01	2340	-24.23	20250225	1738	2.01	20250409	3205	-44.68	20240419	1738	2.01	20250409	2.25	Y	043610	500	290 억	332819	N	N	1843	N	N
126	20250409	120445	55	60.00	KOSDAQ	신저가	오락·문화	N	N	N	Y	60	N	1778	8	2	0.45	54520229	30822	33.51	1738	1799	1738	2300	1239	1770	1768.87	0.57	-2558	1869	1819	1794	1744	1719	1807	1732	291	530	500	1230	1	1	58115438	1033	-5.14	0.63	12	0.05	-346.00	2843.00	3205	20240419	-44.52	1738	20250409	2.30	2340	-24.02	20250225	1738	2.30	20250409	3205	-44.52	20240419	1738	2.30	20250409	2.25	Y	043610	500	290 억	332819	N	N	1843	N	N
127	20250409	110443	55	60.00	KOSDAQ	신저가	오락·문화	N	N	N	Y	60	N	1777	7	2	0.40	39241500	22243	24.19	1738	1779	1738	2300	1239	1770	1764.22	0.57	-2596	1869	1819	1794	1744	1719	1807	1732	291	530	500	1230	1	1	58115438	1033	-5.14	0.63	12	0.04	-346.00	2843.00	3205	20240419	-44.56	1738	20250409	2.24	2340	-24.06	20250225	1738	2.24	20250409	3205	-44.56	20240419	1738	2.24	20250409	2.25	Y	043610	500	290 억	332819	N	N	1843	N	N
128	20250409	100446	55	60.00	KOSDAQ	신저가	오락·문화	N	N	N	Y	60	N	1769	-1	5	-0.06	31116737	17651	19.19	1738	1779	1738	2300	1239	1770	1762.89	0.57	-3959	1869	1819	1794	1744	1719	1807	1732	291	530	500	1230	1	1	58115438	1028	-5.11	0.62	12	0.03	-346.00	2843.00	3205	20240419	-44.80	1738	20250409	1.78	2340	-24.40	20250225	1738	1.78	20250409	3205	-44.80	20240419	1738	1.78	20250409	2.25	Y	043610	500	290 억	332819	N	N	1843	N	N
129	20250409	090447	55	60.00	KOSDAQ	신저가	오락·문화	N	N	N	Y	60	N	1773	3	2	0.17	11539424	6566	7.14	1738	1774	1738	2300	1239	1770	1757.45	0.57	2490	1869	1819	1794	1744	1719	1807	1732	291	530	500	1230	1	1	58115438	1030	-5.12	0.62	12	0.01	-346.00	2843.00	3205	20240419	-44.68	1738	20250409	2.01	2340	-24.23	20250225	1738	2.01	20250409	3205	-44.68	20240419	1738	2.01	20250409	2.25	Y	043610	500	290 억	332819	N	N	1843	N	N
130	20250408	160440	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1770	-3	5	-0.17	134131166	74699	63.13	1790	1844	1769	2300	1242	1773	1800.50	0.57	2401	1931	1852	1807	1728	1683	1829	1705	291	527	500	1240	1	1	58115438	1029	-5.12	0.62	12	0.13	-346.00	2843.00	3205	20240419	-44.77	1762	20250407	0.45	2340	-24.36	20250225	1762	0.45	20250407	3205	-44.77	20240419	1762	0.45	20250407	2.27	Y	043610	500	290 억	331990	N	N	1843	N	N
131	20250408	150444	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1783	10	2	0.56	103034775	57136	48.29	1790	1844	1769	2300	1242	1773	1803.32	0.57	1222	1931	1852	1807	1728	1683	1829	1705	291	527	500	1240	1	1	58115438	1036	-5.15	0.63	12	0.10	-346.00	2843.00	3205	20240419	-44.37	1762	20250407	1.19	2340	-23.80	20250225	1762	1.19	20250407	3205	-44.37	20240419	1762	1.19	20250407	2.27	Y	043610	500	290 억	331990	N	N	5474	N	N
132	20250408	140443	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1779	6	2	0.34	78065017	43094	36.42	1790	1844	1775	2300	1242	1773	1811.51	0.57	274	1931	1852	1807	1728	1683	1829	1705	291	527	500	1240	1	1	58115438	1034	-5.14	0.63	12	0.07	-346.00	2843.00	3205	20240419	-44.49	1762	20250407	0.96	2340	-23.97	20250225	1762	0.96	20250407	3205	-44.49	20240419	1762	0.96	20250407	2.27	Y	043610	500	290 억	331990	N	N	5474	N	N
133	20250408	130442	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1815	42	2	2.37	55527476	30513	25.79	1790	1844	1790	2300	1242	1773	1819.80	0.57	-1546	1931	1852	1807	1728	1683	1829	1705	291	527	500	1240	1	1	58115438	1055	-5.25	0.64	12	0.05	-346.00	2843.00	3205	20240419	-43.37	1762	20250407	3.01	2340	-22.44	20250225	1762	3.01	20250407	3205	-43.37	20240419	1762	3.01	20250407	2.27	Y	043610	500	290 억	331990	N	N	5474	N	N
134	20250408	120443	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1835	62	2	3.50	42236815	23200	19.61	1790	1844	1790	2300	1242	1773	1820.55	0.57	-927	1931	1852	1807	1728	1683	1829	1705	291	527	500	1240	1	1	58115438	1066	-5.30	0.65	12	0.04	-346.00	2843.00	3205	20240419	-42.75	1762	20250407	4.14	2340	-21.58	20250225	1762	4.14	20250407	3205	-42.75	20240419	1762	4.14	20250407	2.27	Y	043610	500	290 억	331990	N	N	5474	N	N
135	20250408	110442	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1841	68	2	3.84	39815816	21879	18.49	1790	1844	1790	2300	1242	1773	1819.82	0.57	-1338	1931	1852	1807	1728	1683	1829	1705	291	527	500	1240	1	1	58115438	1070	-5.32	0.65	12	0.04	-346.00	2843.00	3205	20240419	-42.56	1762	20250407	4.48	2340	-21.32	20250225	1762	4.48	20250407	3205	-42.56	20240419	1762	4.48	20250407	2.27	Y	043610	500	290 억	331990	N	N	5474	N	N
136	20250408	100443	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1813	40	2	2.26	29559226	16252	13.73	1790	1844	1790	2300	1242	1773	1818.81	0.57	-4257	1931	1852	1807	1728	1683	1829	1705	291	527	500	1240	1	1	58115438	1054	-5.24	0.64	12	0.03	-346.00	2843.00	3205	20240419	-43.43	1762	20250407	2.89	2340	-22.52	20250225	1762	2.89	20250407	3205	-43.43	20240419	1762	2.89	20250407	2.27	Y	043610	500	290 억	331990	N	N	5474	N	N
137	20250408	090444	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1817	44	2	2.48	3554806	1980	1.67	1790	1818	1790	2300	1242	1773	1795.36	0.57	770	1931	1852	1807	1728	1683	1829	1705	291	527	500	1240	1	1	58115438	1056	-5.25	0.64	12	0.00	-346.00	2843.00	3205	20240419	-43.31	1762	20250407	3.12	2340	-22.35	20250225	1762	3.12	20250407	3205	-43.31	20240419	1762	3.12	20250407	2.27	Y	043610	500	290 억	331990	N	N	5474	N	N
138	20250407	160438	55	60.00	KOSDAQ	신저가	오락·문화	N	N	N	Y	60	N	1773	-117	5	-6.19	203177951	113172	140.12	1886	1886	1762	2455	1323	1890	1795.83	0.56	-34306	1936	1913	1869	1846	1802	1924	1857	291	565	500	1320	1	1	58115438	1030	-5.12	0.62	12	0.19	-346.00	2843.00	3205	20240419	-44.68	1762	20250407	0.62	2340	-24.23	20250225	1762	0.62	20250407	3205	-44.68	20240419	1762	0.62	20250407	2.31	Y	043610	500	290 억	322710	N	N	5474	N	N
139	20250407	150442	55	60.00	KOSDAQ	신저가	오락·문화	N	N	N	Y	60	N	1796	-94	5	-4.97	187107216	104124	128.92	1886	1886	1762	2455	1323	1890	1796.97	0.56	-32545	1936	1913	1869	1846	1802	1924	1857	291	565	500	1320	1	1	58115438	1044	-5.19	0.63	12	0.18	-346.00	2843.00	3205	20240419	-43.96	1762	20250407	1.93	2340	-23.25	20250225	1762	1.93	20250407	3205	-43.96	20240419	1762	1.93	20250407	2.31	Y	043610	500	290 억	322710	N	N	11896	N	N
140	20250407	140440	55	60.00	KOSDAQ	신저가	오락·문화	N	N	N	Y	60	N	1788	-102	5	-5.40	174431109	97045	120.15	1886	1886	1762	2455	1323	1890	1797.42	0.56	-30752	1936	1913	1869	1846	1802	1924	1857	291	565	500	1320	1	1	58115438	1039	-5.17	0.63	12	0.17	-346.00	2843.00	3205	20240419	-44.21	1762	20250407	1.48	2340	-23.59	20250225	1762	1.48	20250407	3205	-44.21	20240419	1762	1.48	20250407	2.31	Y	043610	500	290 억	322710	N	N	11896	N	N
141	20250407	130438	55	60.00	KOSDAQ	신저가	오락·문화	N	N	N	Y	60	N	1791	-99	5	-5.24	156904250	87216	107.98	1886	1886	1762	2455	1323	1890	1799.03	0.56	-28341	1936	1913	1869	1846	1802	1924	1857	291	565	500	1320	1	1	58115438	1041	-5.18	0.63	12	0.15	-346.00	2843.00	3205	20240419	-44.12	1762	20250407	1.65	2340	-23.46	20250225	1762	1.65	20250407	3205	-44.12	20240419	1762	1.65	20250407	2.31	Y	043610	500	290 억	322710	N	N	11896	N	N
142	20250407	120439	55	60.00	KOSDAQ	신저가	오락·문화	N	N	N	Y	60	N	1799	-91	5	-4.81	134747594	74793	92.60	1886	1886	1762	2455	1323	1890	1801.61	0.56	-24562	1936	1913	1869	1846	1802	1924	1857	291	565	500	1320	1	1	58115438	1045	-5.20	0.63	12	0.13	-346.00	2843.00	3205	20240419	-43.87	1762	20250407	2.10	2340	-23.12	20250225	1762	2.10	20250407	3205	-43.87	20240419	1762	2.10	20250407	2.31	Y	043610	500	290 억	322710	N	N	11896	N	N
143	20250407	110440	55	60.00	KOSDAQ	신저가	오락·문화	N	N	N	Y	60	N	1797	-93	5	-4.92	97987021	54522	67.51	1886	1886	1762	2455	1323	1890	1797.20	0.56	-17668	1936	1913	1869	1846	1802	1924	1857	291	565	500	1320	1	1	58115438	1044	-5.19	0.63	12	0.09	-346.00	2843.00	3205	20240419	-43.93	1762	20250407	1.99	2340	-23.21	20250225	1762	1.99	20250407	3205	-43.93	20240419	1762	1.99	20250407	2.31	Y	043610	500	290 억	322710	N	N	11896	N	N
144	20250407	100440	55	60.00	KOSDAQ	신저가	오락·문화	N	N	N	Y	60	N	1784	-106	5	-5.61	85700437	47616	58.95	1886	1886	1762	2455	1323	1890	1799.82	0.56	-15175	1936	1913	1869	1846	1802	1924	1857	291	565	500	1320	1	1	58115438	1037	-5.16	0.63	12	0.08	-346.00	2843.00	3205	20240419	-44.34	1762	20250407	1.25	2340	-23.76	20250225	1762	1.25	20250407	3205	-44.34	20240419	1762	1.25	20250407	2.31	Y	043610	500	290 억	322710	N	N	11896	N	N
145	20250407	090440	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1838	-52	5	-2.75	12716103	6888	8.53	1886	1886	1810	2455	1323	1890	1846.12	0.56	-1275	1936	1913	1869	1846	1802	1924	1857	291	565	500	1320	1	1	58115438	1068	-5.31	0.65	12	0.01	-346.00	2843.00	3205	20240419	-42.65	1772	20241209	3.72	2340	-21.45	20250225	1810	1.55	20250407	3205	-42.65	20240419	1772	3.72	20241209	2.31	Y	043610	500	290 억	322710	N	N	11896	N	N
146	20250404	160438	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1890	50	2	2.72	148622529	79567	123.40	1825	1892	1825	2390	1288	1840	1867.75	0.54	6387	1886	1862	1836	1812	1786	1875	1825	291	550	500	1280	1	1	58115438	1098	-5.46	0.66	12	0.14	-346.00	2843.00	3205	20240419	-41.03	1772	20241209	6.66	2340	-19.23	20250225	1810	4.42	20250403	3205	-41.03	20240419	1772	6.66	20241209	2.29	Y	043610	500	290 억	316471	N	N	11896	N	N
147	20250404	150442	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1890	50	2	2.72	139221878	74586	115.68	1825	1892	1825	2390	1288	1840	1866.60	0.54	6088	1886	1862	1836	1812	1786	1875	1825	291	550	500	1280	1	1	58115438	1098	-5.46	0.66	12	0.13	-346.00	2843.00	3205	20240419	-41.03	1772	20241209	6.66	2340	-19.23	20250225	1810	4.42	20250403	3205	-41.03	20240419	1772	6.66	20241209	2.29	Y	043610	500	290 억	316471	N	N	6313	N	N
148	20250404	140443	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1855	15	2	0.82	117653480	63036	97.77	1825	1892	1825	2390	1288	1840	1866.45	0.54	-141	1886	1862	1836	1812	1786	1875	1825	291	550	500	1280	1	1	58115438	1078	-5.36	0.65	12	0.11	-346.00	2843.00	3205	20240419	-42.12	1772	20241209	4.68	2340	-20.73	20250225	1810	2.49	20250403	3205	-42.12	20240419	1772	4.68	20241209	2.29	Y	043610	500	290 억	316471	N	N	6313	N	N
149	20250404	130443	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1869	29	2	1.58	113830020	60979	94.57	1825	1892	1825	2390	1288	1840	1866.71	0.54	-312	1886	1862	1836	1812	1786	1875	1825	291	550	500	1280	1	1	58115438	1086	-5.40	0.66	12	0.10	-346.00	2843.00	3205	20240419	-41.68	1772	20241209	5.47	2340	-20.13	20250225	1810	3.26	20250403	3205	-41.68	20240419	1772	5.47	20241209	2.29	Y	043610	500	290 억	316471	N	N	6313	N	N
150	20250404	120439	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1865	25	2	1.36	106444204	57021	88.44	1825	1892	1825	2390	1288	1840	1866.75	0.54	983	1886	1862	1836	1812	1786	1875	1825	291	550	500	1280	1	1	58115438	1084	-5.39	0.66	12	0.10	-346.00	2843.00	3205	20240419	-41.81	1772	20241209	5.25	2340	-20.30	20250225	1810	3.04	20250403	3205	-41.81	20240419	1772	5.25	20241209	2.29	Y	043610	500	290 억	316471	N	N	6313	N	N
151	20250404	110441	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1858	18	2	0.98	58677028	31502	48.86	1825	1876	1825	2390	1288	1840	1862.64	0.54	-5565	1886	1862	1836	1812	1786	1875	1825	291	550	500	1280	1	1	58115438	1080	-5.37	0.65	12	0.05	-346.00	2843.00	3205	20240419	-42.03	1772	20241209	4.85	2340	-20.60	20250225	1810	2.65	20250403	3205	-42.03	20240419	1772	4.85	20241209	2.29	Y	043610	500	290 억	316471	N	N	6313	N	N
152	20250404	100441	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1871	31	2	1.68	45077778	24196	37.53	1825	1876	1825	2390	1288	1840	1863.03	0.54	-4318	1886	1862	1836	1812	1786	1875	1825	291	550	500	1280	1	1	58115438	1087	-5.41	0.66	12	0.04	-346.00	2843.00	3205	20240419	-41.62	1772	20241209	5.59	2340	-20.04	20250225	1810	3.37	20250403	3205	-41.62	20240419	1772	5.59	20241209	2.29	Y	043610	500	290 억	316471	N	N	6313	N	N
153	20250404	090443	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1826	-14	5	-0.76	1928972	1056	1.64	1825	1839	1825	2390	1288	1840	1826.68	0.54	728	1886	1862	1836	1812	1786	1875	1825	291	550	500	1280	1	1	58115438	1061	-5.28	0.64	12	0.00	-346.00	2843.00	3205	20240419	-43.03	1772	20241209	3.05	2340	-21.97	20250225	1810	0.88	20250403	3205	-43.03	20240419	1772	3.05	20241209	2.29	Y	043610	500	290 억	316471	N	N	6313	N	N
154	20250403	160434	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1840	-19	5	-1.02	118884642	64443	101.59	1835	1860	1810	2415	1302	1859	1844.96	0.54	1415	1909	1884	1861	1836	1813	1872	1824	291	556	500	1300	1	1	58115438	1069	-5.32	0.65	12	0.11	-346.00	2843.00	3205	20240419	-42.59	1772	20241209	3.84	2340	-21.37	20250225	1810	1.66	20250403	3205	-42.59	20240419	1772	3.84	20241209	2.31	Y	043610	500	290 억	314972	N	N	6313	N	N
155	20250403	150438	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1856	-3	5	-0.16	96655647	52394	82.60	1835	1860	1810	2415	1302	1859	1844.78	0.54	2196	1909	1884	1861	1836	1813	1872	1824	291	556	500	1300	1	1	58115438	1079	-5.36	0.65	12	0.09	-346.00	2843.00	3205	20240419	-42.09	1772	20241209	4.74	2340	-20.68	20250225	1810	2.54	20250403	3205	-42.09	20240419	1772	4.74	20241209	2.31	Y	043610	500	290 억	314972	N	N	639	N	N
156	20250403	140437	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1849	-10	5	-0.54	67712330	36785	57.99	1835	1857	1810	2415	1302	1859	1840.76	0.54	-2051	1909	1884	1861	1836	1813	1872	1824	291	556	500	1300	1	1	58115438	1075	-5.34	0.65	12	0.06	-346.00	2843.00	3205	20240419	-42.31	1772	20241209	4.35	2340	-20.98	20250225	1810	2.15	20250403	3205	-42.31	20240419	1772	4.35	20241209	2.31	Y	043610	500	290 억	314972	N	N	639	N	N
157	20250403	130438	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1848	-11	5	-0.59	65051758	35344	55.72	1835	1857	1810	2415	1302	1859	1840.53	0.54	-2030	1909	1884	1861	1836	1813	1872	1824	291	556	500	1300	1	1	58115438	1074	-5.34	0.65	12	0.06	-346.00	2843.00	3205	20240419	-42.34	1772	20241209	4.29	2340	-21.03	20250225	1810	2.10	20250403	3205	-42.34	20240419	1772	4.29	20241209	2.31	Y	043610	500	290 억	314972	N	N	639	N	N
158	20250403	120437	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1849	-10	5	-0.54	63732418	34630	54.59	1835	1857	1810	2415	1302	1859	1840.38	0.54	-1601	1909	1884	1861	1836	1813	1872	1824	291	556	500	1300	1	1	58115438	1075	-5.34	0.65	12	0.06	-346.00	2843.00	3205	20240419	-42.31	1772	20241209	4.35	2340	-20.98	20250225	1810	2.15	20250403	3205	-42.31	20240419	1772	4.35	20241209	2.31	Y	043610	500	290 억	314972	N	N	639	N	N
159	20250403	110438	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1843	-16	5	-0.86	37044543	20179	31.81	1835	1857	1810	2415	1302	1859	1835.80	0.54	-1467	1909	1884	1861	1836	1813	1872	1824	291	556	500	1300	1	1	58115438	1071	-5.33	0.65	12	0.03	-346.00	2843.00	3205	20240419	-42.50	1772	20241209	4.01	2340	-21.24	20250225	1810	1.82	20250403	3205	-42.50	20240419	1772	4.01	20241209	2.31	Y	043610	500	290 억	314972	N	N	639	N	N
160	20250403	100438	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1836	-23	5	-1.24	20955489	11439	18.03	1835	1857	1810	2415	1302	1859	1831.93	0.54	-343	1909	1884	1861	1836	1813	1872	1824	291	556	500	1300	1	1	58115438	1067	-5.31	0.65	12	0.02	-346.00	2843.00	3205	20240419	-42.71	1772	20241209	3.61	2340	-21.54	20250225	1810	1.44	20250403	3205	-42.71	20240419	1772	3.61	20241209	2.31	Y	043610	500	290 억	314972	N	N	639	N	N
161	20250403	090439	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1815	-44	5	-2.37	3981541	2185	3.44	1835	1835	1810	2415	1302	1859	1822.22	0.54	-872	1909	1884	1861	1836	1813	1872	1824	291	556	500	1300	1	1	58115438	1055	-5.25	0.64	12	0.00	-346.00	2843.00	3205	20240419	-43.37	1772	20241209	2.43	2340	-22.44	20250225	1810	0.28	20250403	3205	-43.37	20240419	1772	2.43	20241209	2.31	Y	043610	500	290 억	314972	N	N	639	N	N
162	20250402	160428	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1859	-21	5	-1.12	116438836	62971	176.59	1880	1886	1838	2440	1316	1880	1848.84	0.59	-26684	1930	1904	1862	1836	1794	1918	1850	291	560	500	1310	1	1	58115438	1080	-5.37	0.65	12	0.11	-346.00	2843.00	3205	20240419	-42.00	1772	20241209	4.91	2340	-20.56	20250225	1816	2.37	20250331	3205	-42.00	20240419	1772	4.91	20241209	2.31	Y	043610	500	290 억	340115	N	N	639	N	N
163	20250402	150429	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1852	-28	5	-1.49	105083395	56853	159.43	1880	1886	1838	2440	1316	1880	1848.34	0.59	-23805	1930	1904	1862	1836	1794	1918	1850	291	560	500	1310	1	1	58115438	1076	-5.35	0.65	12	0.10	-346.00	2843.00	3205	20240419	-42.22	1772	20241209	4.51	2340	-20.85	20250225	1816	1.98	20250331	3205	-42.22	20240419	1772	4.51	20241209	2.31	Y	043610	500	290 억	340115	N	N	664	N	N
164	20250402	140430	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1840	-40	5	-2.13	83006998	44858	125.79	1880	1886	1840	2440	1316	1880	1850.44	0.59	-20214	1930	1904	1862	1836	1794	1918	1850	291	560	500	1310	1	1	58115438	1069	-5.32	0.65	12	0.08	-346.00	2843.00	3205	20240419	-42.59	1772	20241209	3.84	2340	-21.37	20250225	1816	1.32	20250331	3205	-42.59	20240419	1772	3.84	20241209	2.31	Y	043610	500	290 억	340115	N	N	664	N	N
165	20250402	130430	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1853	-27	5	-1.44	66188840	35727	100.19	1880	1886	1841	2440	1316	1880	1852.63	0.59	-16693	1930	1904	1862	1836	1794	1918	1850	291	560	500	1310	1	1	58115438	1077	-5.36	0.65	12	0.06	-346.00	2843.00	3205	20240419	-42.18	1772	20241209	4.57	2340	-20.81	20250225	1816	2.04	20250331	3205	-42.18	20240419	1772	4.57	20241209	2.31	Y	043610	500	290 억	340115	N	N	664	N	N
166	20250402	120430	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1857	-23	5	-1.22	43061480	23215	65.10	1880	1886	1846	2440	1316	1880	1854.90	0.59	-13276	1930	1904	1862	1836	1794	1918	1850	291	560	500	1310	1	1	58115438	1079	-5.37	0.65	12	0.04	-346.00	2843.00	3205	20240419	-42.06	1772	20241209	4.80	2340	-20.64	20250225	1816	2.26	20250331	3205	-42.06	20240419	1772	4.80	20241209	2.31	Y	043610	500	290 억	340115	N	N	664	N	N
167	20250402	110429	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1858	-22	5	-1.17	37806606	20385	57.16	1880	1886	1846	2440	1316	1880	1854.63	0.59	-13917	1930	1904	1862	1836	1794	1918	1850	291	560	500	1310	1	1	58115438	1080	-5.37	0.65	12	0.04	-346.00	2843.00	3205	20240419	-42.03	1772	20241209	4.85	2340	-20.60	20250225	1816	2.31	20250331	3205	-42.03	20240419	1772	4.85	20241209	2.31	Y	043610	500	290 억	340115	N	N	664	N	N
168	20250402	100429	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1854	-26	5	-1.38	32839066	17699	49.63	1880	1886	1846	2440	1316	1880	1855.42	0.59	-13599	1930	1904	1862	1836	1794	1918	1850	291	560	500	1310	1	1	58115438	1077	-5.36	0.65	12	0.03	-346.00	2843.00	3205	20240419	-42.15	1772	20241209	4.63	2340	-20.77	20250225	1816	2.09	20250331	3205	-42.15	20240419	1772	4.63	20241209	2.31	Y	043610	500	290 억	340115	N	N	664	N	N
169	20250402	090432	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1865	-15	5	-0.80	437433	233	0.65	1880	1886	1865	2440	1316	1880	1877.39	0.59	-69	1930	1904	1862	1836	1794	1918	1850	291	560	500	1310	1	1	58115438	1084	-5.39	0.66	12	0.00	-346.00	2843.00	3205	20240419	-41.81	1772	20241209	5.25	2340	-20.30	20250225	1816	2.70	20250331	3205	-41.81	20240419	1772	5.25	20241209	2.31	Y	043610	500	290 억	340115	N	N	664	N	N
170	20250401	160432	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1880	49	2	2.68	65771516	35459	30.21	1834	1888	1820	2380	1282	1831	1854.85	0.57	6300	1890	1860	1838	1808	1786	1849	1797	291	549	500	1280	1	1	58115438	1093	-5.43	0.66	12	0.06	-346.00	2843.00	3255	20240320	-42.24	1772	20241209	6.09	2340	-19.66	20250225	1816	3.52	20250331	3205	-41.34	20240419	1772	6.09	20241209	2.30	Y	043610	500	290 억	333152	N	N	664	N	N
171	20250401	150432	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1865	34	2	1.86	59011570	31858	27.14	1834	1888	1820	2380	1282	1831	1852.33	0.57	6567	1890	1860	1838	1808	1786	1849	1797	291	549	500	1280	1	1	58115438	1084	-5.39	0.66	12	0.05	-346.00	2843.00	3255	20240320	-42.70	1772	20241209	5.25	2340	-20.30	20250225	1816	2.70	20250331	3205	-41.81	20240419	1772	5.25	20241209	2.30	Y	043610	500	290 억	333152	N	N	3179	N	N
172	20250401	140432	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1871	40	2	2.18	53911859	29126	24.81	1834	1888	1820	2380	1282	1831	1850.99	0.57	7733	1890	1860	1838	1808	1786	1849	1797	291	549	500	1280	1	1	58115438	1087	-5.41	0.66	12	0.05	-346.00	2843.00	3255	20240320	-42.52	1772	20241209	5.59	2340	-20.04	20250225	1816	3.03	20250331	3205	-41.62	20240419	1772	5.59	20241209	2.30	Y	043610	500	290 억	333152	N	N	3179	N	N
173	20250401	130432	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1862	31	2	1.69	50672330	27393	23.33	1834	1888	1820	2380	1282	1831	1849.83	0.57	7573	1890	1860	1838	1808	1786	1849	1797	291	549	500	1280	1	1	58115438	1082	-5.38	0.65	12	0.05	-346.00	2843.00	3255	20240320	-42.80	1772	20241209	5.08	2340	-20.43	20250225	1816	2.53	20250331	3205	-41.90	20240419	1772	5.08	20241209	2.30	Y	043610	500	290 억	333152	N	N	3179	N	N
174	20250401	120433	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1864	33	2	1.80	48536030	26249	22.36	1834	1888	1820	2380	1282	1831	1849.06	0.57	7459	1890	1860	1838	1808	1786	1849	1797	291	549	500	1280	1	1	58115438	1083	-5.39	0.66	12	0.05	-346.00	2843.00	3255	20240320	-42.73	1772	20241209	5.19	2340	-20.34	20250225	1816	2.64	20250331	3205	-41.84	20240419	1772	5.19	20241209	2.30	Y	043610	500	290 억	333152	N	N	3179	N	N
175	20250401	110430	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1886	55	2	3.00	42391490	22964	19.56	1834	1888	1820	2380	1282	1831	1846.00	0.57	7950	1890	1860	1838	1808	1786	1849	1797	291	549	500	1280	1	1	58115438	1096	-5.45	0.66	12	0.04	-346.00	2843.00	3255	20240320	-42.06	1772	20241209	6.43	2340	-19.40	20250225	1816	3.85	20250331	3205	-41.15	20240419	1772	6.43	20241209	2.30	Y	043610	500	290 억	333152	N	N	3179	N	N
176	20250401	100426	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1837	6	2	0.33	20668711	11243	9.58	1834	1859	1820	2380	1282	1831	1838.36	0.57	-446	1890	1860	1838	1808	1786	1849	1797	291	549	500	1280	1	1	58115438	1068	-5.31	0.65	12	0.02	-346.00	2843.00	3255	20240320	-43.56	1772	20241209	3.67	2340	-21.50	20250225	1816	1.16	20250331	3205	-42.68	20240419	1772	3.67	20241209	2.30	Y	043610	500	290 억	333152	N	N	3179	N	N
177	20250401	090428	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1850	19	2	1.04	7232316	3930	3.35	1834	1850	1834	2380	1282	1831	1840.28	0.57	938	1890	1860	1838	1808	1786	1849	1797	291	549	500	1280	1	1	58115438	1075	-5.35	0.65	12	0.01	-346.00	2843.00	3255	20240320	-43.16	1772	20241209	4.40	2340	-20.94	20250225	1816	1.87	20250331	3205	-42.28	20240419	1772	4.40	20241209	2.30	Y	043610	500	290 억	333152	N	N	3179	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History