KissMeData/043610/price/prices-20250501.csv

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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250516	160416	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2065	-45	5	-2.13	321812917	152387	337.24	2110	2195	2065	2740	1480	2110	2111.86	1.10	0	-30849	2163	2136	2118	2091	2073	2150	2105	291	630	500	1470	5	1	58115438	1200	-5.97	0.73	12	0.26	-346.00	2843.00	3175	20240517	-34.96	1738	20250409	18.81	2340	-11.75	20250225	1738	18.81	20250409	3175	-34.96	20240517	1738	18.81	20250409	2.32	Y	043610	500	290 억		641355	N	N	18698	N	00	N
3	20250516	150420	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2075	-35	5	-1.66	287292922	135715	300.34	2110	2195	2070	2740	1480	2110	2116.88	1.10	0	-31425	2163	2136	2118	2091	2073	2150	2105	291	630	500	1470	5	1	58115438	1206	-6.00	0.73	12	0.23	-346.00	2843.00	3175	20240517	-34.65	1738	20250409	19.39	2340	-11.32	20250225	1738	19.39	20250409	3175	-34.65	20240517	1738	19.39	20250409	2.32	Y	043610	500	290 억		641355	N	N	5013	N	00	N
4	20250516	140419	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2075	-35	5	-1.66	263686142	124334	275.15	2110	2195	2075	2740	1480	2110	2120.79	1.10	0	-22806	2163	2136	2118	2091	2073	2150	2105	291	630	500	1470	5	1	58115438	1206	-6.00	0.73	12	0.21	-346.00	2843.00	3175	20240517	-34.65	1738	20250409	19.39	2340	-11.32	20250225	1738	19.39	20250409	3175	-34.65	20240517	1738	19.39	20250409	2.32	Y	043610	500	290 억		641355	N	N	5013	N	00	N
5	20250516	130417	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2095	-15	5	-0.71	256755237	121003	267.78	2110	2195	2075	2740	1480	2110	2121.89	1.10	0	-20018	2163	2136	2118	2091	2073	2150	2105	291	630	500	1470	5	1	58115438	1218	-6.05	0.74	12	0.21	-346.00	2843.00	3175	20240517	-34.02	1738	20250409	20.54	2340	-10.47	20250225	1738	20.54	20250409	3175	-34.02	20240517	1738	20.54	20250409	2.32	Y	043610	500	290 억		641355	N	N	5013	N	00	N
6	20250516	120416	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2095	-15	5	-0.71	254317057	119835	265.20	2110	2195	2075	2740	1480	2110	2122.23	1.10	0	-20044	2163	2136	2118	2091	2073	2150	2105	291	630	500	1470	5	1	58115438	1218	-6.05	0.74	12	0.21	-346.00	2843.00	3175	20240517	-34.02	1738	20250409	20.54	2340	-10.47	20250225	1738	20.54	20250409	3175	-34.02	20240517	1738	20.54	20250409	2.32	Y	043610	500	290 억		641355	N	N	5013	N	00	N
7	20250516	110403	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2115	5	2	0.24	229938012	108162	239.37	2110	2195	2080	2740	1480	2110	2125.87	1.10	0	-18932	2163	2136	2118	2091	2073	2150	2105	291	630	500	1470	5	1	58115438	1229	-6.11	0.74	12	0.19	-346.00	2843.00	3175	20240517	-33.39	1738	20250409	21.69	2340	-9.62	20250225	1738	21.69	20250409	3175	-33.39	20240517	1738	21.69	20250409	2.32	Y	043610	500	290 억		641355	N	N	5013	N	00	N
8	20250516	100421	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2150	40	2	1.90	113979242	53208	117.75	2110	2195	2095	2740	1480	2110	2142.14	1.10	0	-21028	2163	2136	2118	2091	2073	2150	2105	291	630	500	1470	5	1	58115438	1249	-6.21	0.76	12	0.09	-346.00	2843.00	3175	20240517	-32.28	1738	20250409	23.71	2340	-8.12	20250225	1738	23.71	20250409	3175	-32.28	20240517	1738	23.71	20250409	2.32	Y	043610	500	290 억		641355	N	N	5013	N	00	N
9	20250516	090419	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2110	0	3	0.00	795470	377	0.83	2110	2110	2110	2740	1480	2110	2110.00	1.10	0	0	2163	2136	2118	2091	2073	2150	2105	291	630	500	1470	5	1	58115438	1226	-6.10	0.74	12	0.00	-346.00	2843.00	3175	20240517	-33.54	1738	20250409	21.40	2340	-9.83	20250225	1738	21.40	20250409	3175	-33.54	20240517	1738	21.40	20250409	2.32	Y	043610	500	290 억		641355	N	N	5013	N	00	N
10	20250515	160447	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2110	0	3	0.00	95365705	44869	113.44	2100	2145	2100	2740	1480	2110	2125.43	1.08	0	15196	2156	2132	2121	2097	2086	2127	2092	291	630	500	1470	5	1	58115438	1226	-6.10	0.74	12	0.08	-346.00	2843.00	3175	20240502	-33.54	1738	20250409	21.40	2340	-9.83	20250225	1738	21.40	20250409	3175	-33.54	20240517	1738	21.40	20250409	2.30	Y	043610	500	290 억		626555	N	N	5013	N	00	N
11	20250515	150450	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2115	5	2	0.24	54491090	25694	64.96	2100	2140	2100	2740	1480	2110	2120.77	1.08	0	7532	2156	2132	2121	2097	2086	2127	2092	291	630	500	1470	5	1	58115438	1229	-6.11	0.74	12	0.04	-346.00	2843.00	3175	20240502	-33.39	1738	20250409	21.69	2340	-9.62	20250225	1738	21.69	20250409	3175	-33.39	20240517	1738	21.69	20250409	2.30	Y	043610	500	290 억		626555	N	N	5223	N	00	N
12	20250515	140451	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2130	20	2	0.95	45431475	21412	54.13	2100	2140	2100	2740	1480	2110	2121.78	1.08	0	5722	2156	2132	2121	2097	2086	2127	2092	291	630	500	1470	5	1	58115438	1238	-6.16	0.75	12	0.04	-346.00	2843.00	3175	20240502	-32.91	1738	20250409	22.55	2340	-8.97	20250225	1738	22.55	20250409	3175	-32.91	20240517	1738	22.55	20250409	2.30	Y	043610	500	290 억		626555	N	N	5223	N	00	N
13	20250515	130450	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2125	15	2	0.71	30264790	14260	36.05	2100	2140	2100	2740	1480	2110	2122.36	1.08	0	2792	2156	2132	2121	2097	2086	2127	2092	291	630	500	1470	5	1	58115438	1235	-6.14	0.75	12	0.02	-346.00	2843.00	3175	20240502	-33.07	1738	20250409	22.27	2340	-9.19	20250225	1738	22.27	20250409	3175	-33.07	20240517	1738	22.27	20250409	2.30	Y	043610	500	290 억		626555	N	N	5223	N	00	N
14	20250515	120451	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2130	20	2	0.95	27726800	13067	33.04	2100	2140	2100	2740	1480	2110	2121.90	1.08	0	2176	2156	2132	2121	2097	2086	2127	2092	291	630	500	1470	5	1	58115438	1238	-6.16	0.75	12	0.02	-346.00	2843.00	3175	20240502	-32.91	1738	20250409	22.55	2340	-8.97	20250225	1738	22.55	20250409	3175	-32.91	20240517	1738	22.55	20250409	2.30	Y	043610	500	290 억		626555	N	N	5223	N	00	N
15	20250515	110451	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2130	20	2	0.95	26431015	12457	31.49	2100	2140	2100	2740	1480	2110	2121.78	1.08	0	1973	2156	2132	2121	2097	2086	2127	2092	291	630	500	1470	5	1	58115438	1238	-6.16	0.75	12	0.02	-346.00	2843.00	3175	20240502	-32.91	1738	20250409	22.55	2340	-8.97	20250225	1738	22.55	20250409	3175	-32.91	20240517	1738	22.55	20250409	2.30	Y	043610	500	290 억		626555	N	N	5223	N	00	N
16	20250515	100449	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2122	12	2	0.57	17476592	8242	20.84	2100	2140	2100	2740	1480	2110	2120.43	1.08	0	1256	2156	2132	2121	2097	2086	2127	2092	291	630	500	1470	5	1	58115438	1233	-6.13	0.75	12	0.01	-346.00	2843.00	3175	20240502	-33.17	1738	20250409	22.09	2340	-9.32	20250225	1738	22.09	20250409	3175	-33.17	20240517	1738	22.09	20250409	2.30	Y	043610	500	290 억		626555	N	N	5223	N	00	N
17	20250515	090453	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2110	0	3	0.00	3151495	1495	3.78	2100	2115	2100	2740	1480	2110	2108.02	1.08	0	331	2156	2132	2121	2097	2086	2127	2092	291	630	500	1470	5	1	58115438	1226	-6.10	0.74	12	0.00	-346.00	2843.00	3175	20240502	-33.54	1738	20250409	21.40	2340	-9.83	20250225	1738	21.40	20250409	3175	-33.54	20240517	1738	21.40	20250409	2.30	Y	043610	500	290 억		626555	N	N	5223	N	00	N
18	20250514	160447	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2110	-15	5	-0.71	83927345	39554	53.68	2125	2145	2110	2760	1490	2125	2121.84	1.03	0	12515	2181	2152	2126	2097	2071	2140	2085	291	635	500	1480	5	1	58115438	1226	-6.10	0.74	12	0.07	-346.00	2843.00	3175	20240502	-33.54	1738	20250409	21.40	2340	-9.83	20250225	1738	21.40	20250409	3175	-33.54	20240517	1738	21.40	20250409	2.30	Y	043610	500	290 억		598775	N	N	5223	N	00	N
19	20250514	150451	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2135	10	2	0.47	79865555	37633	51.08	2125	2145	2110	2760	1490	2125	2122.22	1.03	0	12675	2181	2152	2126	2097	2071	2140	2085	291	635	500	1480	5	1	58115438	1241	-6.17	0.75	12	0.06	-346.00	2843.00	3175	20240502	-32.76	1738	20250409	22.84	2340	-8.76	20250225	1738	22.84	20250409	3175	-32.76	20240517	1738	22.84	20250409	2.30	Y	043610	500	290 억		598775	N	N	5188	N	00	N
20	20250514	140449	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2125	0	3	0.00	49146220	23179	31.46	2125	2145	2110	2760	1490	2125	2120.29	1.03	0	950	2181	2152	2126	2097	2071	2140	2085	291	635	500	1480	5	1	58115438	1235	-6.14	0.75	12	0.04	-346.00	2843.00	3175	20240502	-33.07	1738	20250409	22.27	2340	-9.19	20250225	1738	22.27	20250409	3175	-33.07	20240517	1738	22.27	20250409	2.30	Y	043610	500	290 억		598775	N	N	5188	N	00	N
21	20250514	130449	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2120	-5	5	-0.24	42698825	20138	27.33	2125	2145	2110	2760	1490	2125	2120.31	1.03	0	157	2181	2152	2126	2097	2071	2140	2085	291	635	500	1480	5	1	58115438	1232	-6.13	0.75	12	0.03	-346.00	2843.00	3175	20240502	-33.23	1738	20250409	21.98	2340	-9.40	20250225	1738	21.98	20250409	3175	-33.23	20240517	1738	21.98	20250409	2.30	Y	043610	500	290 억		598775	N	N	5188	N	00	N
22	20250514	120449	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2110	-15	5	-0.71	34155390	16107	21.86	2125	2145	2110	2760	1490	2125	2120.53	1.03	0	-1783	2181	2152	2126	2097	2071	2140	2085	291	635	500	1480	5	1	58115438	1226	-6.10	0.74	12	0.03	-346.00	2843.00	3175	20240502	-33.54	1738	20250409	21.40	2340	-9.83	20250225	1738	21.40	20250409	3175	-33.54	20240517	1738	21.40	20250409	2.30	Y	043610	500	290 억		598775	N	N	5188	N	00	N
23	20250514	110448	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2110	-15	5	-0.71	24927995	11747	15.94	2125	2145	2110	2760	1490	2125	2122.07	1.03	0	-2860	2181	2152	2126	2097	2071	2140	2085	291	635	500	1480	5	1	58115438	1226	-6.10	0.74	12	0.02	-346.00	2843.00	3175	20240502	-33.54	1738	20250409	21.40	2340	-9.83	20250225	1738	21.40	20250409	3175	-33.54	20240517	1738	21.40	20250409	2.30	Y	043610	500	290 억		598775	N	N	5188	N	00	N
24	20250514	100449	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2125	0	3	0.00	20657285	9727	13.20	2125	2145	2110	2760	1490	2125	2123.71	1.03	0	-2607	2181	2152	2126	2097	2071	2140	2085	291	635	500	1480	5	1	58115438	1235	-6.14	0.75	12	0.02	-346.00	2843.00	3175	20240502	-33.07	1738	20250409	22.27	2340	-9.19	20250225	1738	22.27	20250409	3175	-33.07	20240517	1738	22.27	20250409	2.30	Y	043610	500	290 억		598775	N	N	5188	N	00	N
25	20250514	090451	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2130	5	2	0.24	5011840	2356	3.20	2125	2145	2125	2760	1490	2125	2127.27	1.03	0	-20	2181	2152	2126	2097	2071	2140	2085	291	635	500	1480	5	1	58115438	1238	-6.16	0.75	12	0.00	-346.00	2843.00	3175	20240502	-32.91	1738	20250409	22.55	2340	-8.97	20250225	1738	22.55	20250409	3175	-32.91	20240517	1738	22.55	20250409	2.30	Y	043610	500	290 억		598775	N	N	5188	N	00	N
26	20250513	160441	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2125	-20	5	-0.93	155264962	73223	88.70	2155	2155	2100	2785	1505	2145	2120.44	1.03	0	-857	2175	2160	2130	2115	2085	2167	2122	291	640	500	1500	5	1	58115438	1235	-6.14	0.75	12	0.13	-346.00	2843.00	3175	20240502	-33.07	1738	20250409	22.27	2340	-9.19	20250225	1738	22.27	20250409	3175	-33.07	20240517	1738	22.27	20250409	2.31	Y	043610	500	290 억		596741	N	N	5188	N	00	N
27	20250513	150447	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2115	-30	5	-1.40	107831892	50742	61.47	2155	2155	2105	2785	1505	2145	2125.10	1.03	0	-2767	2175	2160	2130	2115	2085	2167	2122	291	640	500	1500	5	1	58115438	1229	-6.11	0.74	12	0.09	-346.00	2843.00	3175	20240502	-33.39	1738	20250409	21.69	2340	-9.62	20250225	1738	21.69	20250409	3175	-33.39	20240517	1738	21.69	20250409	2.31	Y	043610	500	290 억		596741	N	N	6631	N	00	N
28	20250513	140447	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2115	-30	5	-1.40	97295277	45753	55.42	2155	2155	2110	2785	1505	2145	2126.53	1.03	0	-2592	2175	2160	2130	2115	2085	2167	2122	291	640	500	1500	5	1	58115438	1229	-6.11	0.74	12	0.08	-346.00	2843.00	3175	20240502	-33.39	1738	20250409	21.69	2340	-9.62	20250225	1738	21.69	20250409	3175	-33.39	20240517	1738	21.69	20250409	2.31	Y	043610	500	290 억		596741	N	N	6631	N	00	N
29	20250513	130449	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2120	-25	5	-1.17	81155782	38119	46.18	2155	2155	2115	2785	1505	2145	2129.01	1.03	0	-469	2175	2160	2130	2115	2085	2167	2122	291	640	500	1500	5	1	58115438	1232	-6.13	0.75	12	0.07	-346.00	2843.00	3175	20240502	-33.23	1738	20250409	21.98	2340	-9.40	20250225	1738	21.98	20250409	3175	-33.23	20240517	1738	21.98	20250409	2.31	Y	043610	500	290 억		596741	N	N	6631	N	00	N
30	20250513	120449	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2130	-15	5	-0.70	67789592	31810	38.53	2155	2155	2120	2785	1505	2145	2131.08	1.03	0	2153	2175	2160	2130	2115	2085	2167	2122	291	640	500	1500	5	1	58115438	1238	-6.16	0.75	12	0.05	-346.00	2843.00	3175	20240502	-32.91	1738	20250409	22.55	2340	-8.97	20250225	1738	22.55	20250409	3175	-32.91	20240517	1738	22.55	20250409	2.31	Y	043610	500	290 억		596741	N	N	6631	N	00	N
31	20250513	110448	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2135	-10	5	-0.47	61123365	28673	34.73	2155	2155	2120	2785	1505	2145	2131.74	1.03	0	3462	2175	2160	2130	2115	2085	2167	2122	291	640	500	1500	5	1	58115438	1241	-6.17	0.75	12	0.05	-346.00	2843.00	3175	20240502	-32.76	1738	20250409	22.84	2340	-8.76	20250225	1738	22.84	20250409	3175	-32.76	20240517	1738	22.84	20250409	2.31	Y	043610	500	290 억		596741	N	N	6631	N	00	N
32	20250513	100449	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2130	-15	5	-0.70	20745810	9723	11.78	2155	2155	2125	2785	1505	2145	2133.68	1.03	0	3607	2175	2160	2130	2115	2085	2167	2122	291	640	500	1500	5	1	58115438	1238	-6.16	0.75	12	0.02	-346.00	2843.00	3175	20240502	-32.91	1738	20250409	22.55	2340	-8.97	20250225	1738	22.55	20250409	3175	-32.91	20240517	1738	22.55	20250409	2.31	Y	043610	500	290 억		596741	N	N	6631	N	00	N
33	20250513	090451	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2130	-15	5	-0.70	3760725	1753	2.12	2155	2155	2125	2785	1505	2145	2145.31	1.03	0	-181	2175	2160	2130	2115	2085	2167	2122	291	640	500	1500	5	1	58115438	1238	-6.16	0.75	12	0.00	-346.00	2843.00	3175	20240502	-32.91	1738	20250409	22.55	2340	-8.97	20250225	1738	22.55	20250409	3175	-32.91	20240517	1738	22.55	20250409	2.31	Y	043610	500	290 억		596741	N	N	6631	N	00	N
34	20250512	160440	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2145	50	2	2.39	164756325	77482	112.57	2100	2145	2100	2720	1470	2095	2126.36	0.99	0	22305	2145	2120	2105	2080	2065	2115	2075	291	625	500	1460	5	1	58115438	1247	-6.20	0.75	12	0.13	-346.00	2843.00	3175	20240426	-32.44	1738	20250409	23.42	2340	-8.33	20250225	1738	23.42	20250409	3175	-32.44	20240517	1738	23.42	20250409	2.30	Y	043610	500	290 억		576632	N	N	6631	N	00	N
35	20250512	150445	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2130	35	2	1.67	143286610	67464	98.02	2100	2145	2100	2720	1470	2095	2123.90	0.99	0	21476	2145	2120	2105	2080	2065	2115	2075	291	625	500	1460	5	1	58115438	1238	-6.16	0.75	12	0.12	-346.00	2843.00	3175	20240426	-32.91	1738	20250409	22.55	2340	-8.97	20250225	1738	22.55	20250409	3175	-32.91	20240517	1738	22.55	20250409	2.30	Y	043610	500	290 억		576632	N	N	16958	N	00	N
36	20250512	140444	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2135	40	2	1.91	118287680	55698	80.92	2100	2145	2100	2720	1470	2095	2123.73	0.99	0	16936	2145	2120	2105	2080	2065	2115	2075	291	625	500	1460	5	1	58115438	1241	-6.17	0.75	12	0.10	-346.00	2843.00	3175	20240426	-32.76	1738	20250409	22.84	2340	-8.76	20250225	1738	22.84	20250409	3175	-32.76	20240517	1738	22.84	20250409	2.30	Y	043610	500	290 억		576632	N	N	16958	N	00	N
37	20250512	130443	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2135	40	2	1.91	104918285	49426	71.81	2100	2145	2100	2720	1470	2095	2122.73	0.99	0	13287	2145	2120	2105	2080	2065	2115	2075	291	625	500	1460	5	1	58115438	1241	-6.17	0.75	12	0.09	-346.00	2843.00	3175	20240426	-32.76	1738	20250409	22.84	2340	-8.76	20250225	1738	22.84	20250409	3175	-32.76	20240517	1738	22.84	20250409	2.30	Y	043610	500	290 억		576632	N	N	16958	N	00	N
38	20250512	120445	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2130	35	2	1.67	97872420	46119	67.00	2100	2145	2100	2720	1470	2095	2122.17	0.99	0	11046	2145	2120	2105	2080	2065	2115	2075	291	625	500	1460	5	1	58115438	1238	-6.16	0.75	12	0.08	-346.00	2843.00	3175	20240426	-32.91	1738	20250409	22.55	2340	-8.97	20250225	1738	22.55	20250409	3175	-32.91	20240517	1738	22.55	20250409	2.30	Y	043610	500	290 억		576632	N	N	16958	N	00	N
39	20250512	110444	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2130	35	2	1.67	80641455	38035	55.26	2100	2145	2100	2720	1470	2095	2120.19	0.99	0	7715	2145	2120	2105	2080	2065	2115	2075	291	625	500	1460	5	1	58115438	1238	-6.16	0.75	12	0.07	-346.00	2843.00	3175	20240426	-32.91	1738	20250409	22.55	2340	-8.97	20250225	1738	22.55	20250409	3175	-32.91	20240517	1738	22.55	20250409	2.30	Y	043610	500	290 억		576632	N	N	16958	N	00	N
40	20250512	100444	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2130	35	2	1.67	63751945	30084	43.71	2100	2145	2100	2720	1470	2095	2119.13	0.99	0	3290	2145	2120	2105	2080	2065	2115	2075	291	625	500	1460	5	1	58115438	1238	-6.16	0.75	12	0.05	-346.00	2843.00	3175	20240426	-32.91	1738	20250409	22.55	2340	-8.97	20250225	1738	22.55	20250409	3175	-32.91	20240517	1738	22.55	20250409	2.30	Y	043610	500	290 억		576632	N	N	16958	N	00	N
41	20250512	090444	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2115	20	2	0.95	5304790	2512	3.65	2100	2125	2100	2720	1470	2095	2111.78	0.99	0	-90	2145	2120	2105	2080	2065	2115	2075	291	625	500	1460	5	1	58115438	1229	-6.11	0.74	12	0.00	-346.00	2843.00	3175	20240426	-33.39	1738	20250409	21.69	2340	-9.62	20250225	1738	21.69	20250409	3175	-33.39	20240517	1738	21.69	20250409	2.30	Y	043610	500	290 억		576632	N	N	16958	N	00	N
42	20250509	160442	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2095	-15	5	-0.71	144597794	68830	173.48	2095	2130	2090	2740	1480	2110	2100.80	1.02	0	-12608	2196	2152	2066	2022	1936	2175	2045	291	630	500	1470	5	1	58115438	1218	-6.05	0.74	12	0.12	-346.00	2843.00	3175	20240426	-34.02	1738	20250409	20.54	2340	-10.47	20250225	1738	20.54	20250409	3175	-34.02	20240517	1738	20.54	20250409	2.33	Y	043610	500	290 억		592149	N	N	16958	N	00	N
43	20250509	150445	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2095	-15	5	-0.71	104468184	49744	125.38	2095	2130	2090	2740	1480	2110	2100.12	1.02	0	-12290	2196	2152	2066	2022	1936	2175	2045	291	630	500	1470	5	1	58115438	1218	-6.05	0.74	12	0.09	-346.00	2843.00	3175	20240426	-34.02	1738	20250409	20.54	2340	-10.47	20250225	1738	20.54	20250409	3175	-34.02	20240517	1738	20.54	20250409	2.33	Y	043610	500	290 억		592149	N	N	3738	N	00	N
44	20250509	140443	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2105	-5	5	-0.24	56681999	27058	68.20	2095	2105	2090	2740	1480	2110	2094.83	1.02	0	-4454	2196	2152	2066	2022	1936	2175	2045	291	630	500	1470	5	1	58115438	1223	-6.08	0.74	12	0.05	-346.00	2843.00	3175	20240426	-33.70	1738	20250409	21.12	2340	-10.04	20250225	1738	21.12	20250409	3175	-33.70	20240517	1738	21.12	20250409	2.33	Y	043610	500	290 억		592149	N	N	3738	N	00	N
45	20250509	130442	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2100	-10	5	-0.47	46026549	21971	55.38	2095	2105	2090	2740	1480	2110	2094.88	1.02	0	-1919	2196	2152	2066	2022	1936	2175	2045	291	630	500	1470	5	1	58115438	1220	-6.07	0.74	12	0.04	-346.00	2843.00	3175	20240426	-33.86	1738	20250409	20.83	2340	-10.26	20250225	1738	20.83	20250409	3175	-33.86	20240517	1738	20.83	20250409	2.33	Y	043610	500	290 억		592149	N	N	3738	N	00	N
46	20250509	120443	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2105	-5	5	-0.24	37363639	17836	44.95	2095	2105	2090	2740	1480	2110	2094.84	1.02	0	-603	2196	2152	2066	2022	1936	2175	2045	291	630	500	1470	5	1	58115438	1223	-6.08	0.74	12	0.03	-346.00	2843.00	3175	20240426	-33.70	1738	20250409	21.12	2340	-10.04	20250225	1738	21.12	20250409	3175	-33.70	20240517	1738	21.12	20250409	2.33	Y	043610	500	290 억		592149	N	N	3738	N	00	N
47	20250509	110442	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2095	-15	5	-0.71	22764535	10868	27.39	2095	2105	2090	2740	1480	2110	2094.64	1.02	0	-1382	2196	2152	2066	2022	1936	2175	2045	291	630	500	1470	5	1	58115438	1218	-6.05	0.74	12	0.02	-346.00	2843.00	3175	20240426	-34.02	1738	20250409	20.54	2340	-10.47	20250225	1738	20.54	20250409	3175	-34.02	20240517	1738	20.54	20250409	2.33	Y	043610	500	290 억		592149	N	N	3738	N	00	N
48	20250509	100444	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2095	-15	5	-0.71	13419860	6400	16.13	2095	2105	2090	2740	1480	2110	2096.85	1.02	0	-2621	2196	2152	2066	2022	1936	2175	2045	291	630	500	1470	5	1	58115438	1218	-6.05	0.74	12	0.01	-346.00	2843.00	3175	20240426	-34.02	1738	20250409	20.54	2340	-10.47	20250225	1738	20.54	20250409	3175	-34.02	20240517	1738	20.54	20250409	2.33	Y	043610	500	290 억		592149	N	N	3738	N	00	N
49	20250509	090445	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2100	-10	5	-0.47	1406670	670	1.69	2095	2100	2095	2740	1480	2110	2099.51	1.02	0	49	2196	2152	2066	2022	1936	2175	2045	291	630	500	1470	5	1	58115438	1220	-6.07	0.74	12	0.00	-346.00	2843.00	3175	20240426	-33.86	1738	20250409	20.83	2340	-10.26	20250225	1738	20.83	20250409	3175	-33.86	20240517	1738	20.83	20250409	2.33	Y	043610	500	290 억		592149	N	N	3738	N	00	N
50	20250508	160437	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2110	0	3	0.00	82034085	39426	80.70	2110	2110	1980	2740	1480	2110	2080.71	1.01	0	11783	2160	2135	2105	2080	2050	2147	2092	291	630	500	1470	5	1	58115438	1226	-6.10	0.74	12	0.07	-346.00	2843.00	3175	20240426	-33.54	1738	20250409	21.40	2340	-9.83	20250225	1738	21.40	20250409	3175	-33.54	20240517	1738	21.40	20250409	2.34	Y	043610	500	290 억		586270	N	N	3738	N	00	N
51	20250508	150442	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2090	-20	5	-0.95	64268210	30988	63.43	2110	2110	1980	2740	1480	2110	2073.97	1.01	0	4475	2160	2135	2105	2080	2050	2147	2092	291	630	500	1470	5	1	58115438	1215	-6.04	0.74	12	0.05	-346.00	2843.00	3175	20240426	-34.17	1738	20250409	20.25	2340	-10.68	20250225	1738	20.25	20250409	3175	-34.17	20240517	1738	20.25	20250409	2.34	Y	043610	500	290 억		586270	N	N	1087	N	00	N
52	20250508	140442	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2095	-15	5	-0.71	61848575	29832	61.06	2110	2110	1980	2740	1480	2110	2073.23	1.01	0	4085	2160	2135	2105	2080	2050	2147	2092	291	630	500	1470	5	1	58115438	1218	-6.05	0.74	12	0.05	-346.00	2843.00	3175	20240426	-34.02	1738	20250409	20.54	2340	-10.47	20250225	1738	20.54	20250409	3175	-34.02	20240517	1738	20.54	20250409	2.34	Y	043610	500	290 억		586270	N	N	1087	N	00	N
53	20250508	130442	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2100	-10	5	-0.47	59192305	28564	58.47	2110	2110	1980	2740	1480	2110	2072.27	1.01	0	4298	2160	2135	2105	2080	2050	2147	2092	291	630	500	1470	5	1	58115438	1220	-6.07	0.74	12	0.05	-346.00	2843.00	3175	20240426	-33.86	1738	20250409	20.83	2340	-10.26	20250225	1738	20.83	20250409	3175	-33.86	20240517	1738	20.83	20250409	2.34	Y	043610	500	290 억		586270	N	N	1087	N	00	N
54	20250508	120440	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2100	-10	5	-0.47	54282625	26223	53.68	2110	2110	1980	2740	1480	2110	2070.04	1.01	0	3713	2160	2135	2105	2080	2050	2147	2092	291	630	500	1470	5	1	58115438	1220	-6.07	0.74	12	0.05	-346.00	2843.00	3175	20240426	-33.86	1738	20250409	20.83	2340	-10.26	20250225	1738	20.83	20250409	3175	-33.86	20240517	1738	20.83	20250409	2.34	Y	043610	500	290 억		586270	N	N	1087	N	00	N
55	20250508	110439	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2100	-10	5	-0.47	48985365	23695	48.50	2110	2110	1980	2740	1480	2110	2067.33	1.01	0	3533	2160	2135	2105	2080	2050	2147	2092	291	630	500	1470	5	1	58115438	1220	-6.07	0.74	12	0.04	-346.00	2843.00	3175	20240426	-33.86	1738	20250409	20.83	2340	-10.26	20250225	1738	20.83	20250409	3175	-33.86	20240517	1738	20.83	20250409	2.34	Y	043610	500	290 억		586270	N	N	1087	N	00	N
56	20250508	100440	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2110	0	3	0.00	42861380	20779	42.53	2110	2110	1980	2740	1480	2110	2062.73	1.01	0	1080	2160	2135	2105	2080	2050	2147	2092	291	630	500	1470	5	1	58115438	1226	-6.10	0.74	12	0.04	-346.00	2843.00	3175	20240426	-33.54	1738	20250409	21.40	2340	-9.83	20250225	1738	21.40	20250409	3175	-33.54	20240517	1738	21.40	20250409	2.34	Y	043610	500	290 억		586270	N	N	1087	N	00	N
57	20250508	090443	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2110	0	3	0.00	708960	336	0.69	2110	2110	2110	2740	1480	2110	2110.00	1.01	0	-1	2160	2135	2105	2080	2050	2147	2092	291	630	500	1470	5	1	58115438	1226	-6.10	0.74	12	0.00	-346.00	2843.00	3175	20240426	-33.54	1738	20250409	21.40	2340	-9.83	20250225	1738	21.40	20250409	3175	-33.54	20240517	1738	21.40	20250409	2.34	Y	043610	500	290 억		586270	N	N	1087	N	00	N
58	20250502	160437	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2105	5	2	0.24	176795052	83314	239.99	2100	2155	2100	2730	1470	2100	2122.03	0.97	0	18280	2160	2130	2115	2085	2070	2122	2077	291	630	500	1470	5	1	58115438	1223	-6.08	0.74	12	0.14	-346.00	2843.00	3175	20240426	-33.70	1738	20250409	21.12	2340	-10.04	20250225	1738	21.12	20250409	3175	-33.70	20240502	1738	21.12	20250409	2.37	Y	043610	500	290 억		563354	N	N	6589	N	00	N
59	20250502	150440	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2125	25	2	1.19	143473742	67529	194.52	2100	2155	2100	2730	1470	2100	2124.62	0.97	0	13184	2160	2130	2115	2085	2070	2122	2077	291	630	500	1470	5	1	58115438	1235	-6.14	0.75	12	0.12	-346.00	2843.00	3175	20240426	-33.07	1738	20250409	22.27	2340	-9.19	20250225	1738	22.27	20250409	3175	-33.07	20240502	1738	22.27	20250409	2.37	Y	043610	500	290 억		563354	N	N	8802	N	00	N
60	20250502	140440	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2125	25	2	1.19	94285667	44284	127.56	2100	2155	2100	2730	1470	2100	2129.11	0.97	0	2282	2160	2130	2115	2085	2070	2122	2077	291	630	500	1470	5	1	58115438	1235	-6.14	0.75	12	0.08	-346.00	2843.00	3175	20240426	-33.07	1738	20250409	22.27	2340	-9.19	20250225	1738	22.27	20250409	3175	-33.07	20240502	1738	22.27	20250409	2.37	Y	043610	500	290 억		563354	N	N	8802	N	00	N
61	20250502	130440	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2130	30	2	1.43	38977162	18403	53.01	2100	2135	2100	2730	1470	2100	2117.98	0.97	0	4048	2160	2130	2115	2085	2070	2122	2077	291	630	500	1470	5	1	58115438	1238	-6.16	0.75	12	0.03	-346.00	2843.00	3175	20240426	-32.91	1738	20250409	22.55	2340	-8.97	20250225	1738	22.55	20250409	3175	-32.91	20240502	1738	22.55	20250409	2.37	Y	043610	500	290 억		563354	N	N	8802	N	00	N
62	20250502	120440	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2130	30	2	1.43	34017782	16069	46.29	2100	2135	2100	2730	1470	2100	2116.98	0.97	0	4100	2160	2130	2115	2085	2070	2122	2077	291	630	500	1470	5	1	58115438	1238	-6.16	0.75	12	0.03	-346.00	2843.00	3175	20240426	-32.91	1738	20250409	22.55	2340	-8.97	20250225	1738	22.55	20250409	3175	-32.91	20240502	1738	22.55	20250409	2.37	Y	043610	500	290 억		563354	N	N	8802	N	00	N
63	20250502	110440	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2130	30	2	1.43	21359536	10075	29.02	2100	2135	2100	2730	1470	2100	2120.05	0.97	0	2864	2160	2130	2115	2085	2070	2122	2077	291	630	500	1470	5	1	58115438	1238	-6.16	0.75	12	0.02	-346.00	2843.00	3175	20240426	-32.91	1738	20250409	22.55	2340	-8.97	20250225	1738	22.55	20250409	3175	-32.91	20240502	1738	22.55	20250409	2.37	Y	043610	500	290 억		563354	N	N	8802	N	00	N
64	20250502	100439	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2125	25	2	1.19	11032456	5218	15.03	2100	2125	2100	2730	1470	2100	2114.31	0.97	0	254	2160	2130	2115	2085	2070	2122	2077	291	630	500	1470	5	1	58115438	1235	-6.14	0.75	12	0.01	-346.00	2843.00	3175	20240426	-33.07	1738	20250409	22.27	2340	-9.19	20250225	1738	22.27	20250409	3175	-33.07	20240502	1738	22.27	20250409	2.37	Y	043610	500	290 억		563354	N	N	8802	N	00	N
65	20250502	090439	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2115	15	2	0.71	1363465	646	1.86	2100	2120	2100	2730	1470	2100	2110.63	0.97	0	-162	2160	2130	2115	2085	2070	2122	2077	291	630	500	1470	5	1	58115438	1229	-6.11	0.74	12	0.00	-346.00	2843.00	3175	20240426	-33.39	1738	20250409	21.69	2340	-9.62	20250225	1738	21.69	20250409	3175	-33.39	20240502	1738	21.69	20250409	2.37	Y	043610	500	290 억		563354	N	N	8802	N	00	N