KissMeData/111710/price/prices-20250301.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +09:00

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	160823	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5010	-60	5	-1.18	3728590	738	19.29	5030	5110	5000	6590	3550	5070	5052.29	0.15	-18	5186	5127	5061	5002	4936	5157	5032	41	1520	200	3650	10	1	20588000	1031	9.44	0.55	12	0.00	531.00	9049.00	5680	20240322	-11.80	4600	20240906	8.91	5470	-8.41	20250115	4835	3.62	20250325	5680	-11.80	20240329	4600	8.91	20240906	0.25	N	111710	200	41 억	30575	N	N	N	N
3	20250328	150826	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5010	-60	5	-1.18	2791720	551	14.41	5030	5110	5000	6590	3550	5070	5066.64	0.15	-11	5186	5127	5061	5002	4936	5157	5032	41	1520	200	3650	10	1	20588000	1031	9.44	0.55	12	0.00	531.00	9049.00	5680	20240322	-11.80	4600	20240906	8.91	5470	-8.41	20250115	4835	3.62	20250325	5680	-11.80	20240329	4600	8.91	20240906	0.25	N	111710	200	41 억	30575	N	N	N	N
4	20250328	140828	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5060	-10	5	-0.20	2711360	535	13.99	5030	5110	5000	6590	3550	5070	5067.96	0.15	-11	5186	5127	5061	5002	4936	5157	5032	41	1520	200	3650	10	1	20588000	1042	9.53	0.56	12	0.00	531.00	9049.00	5680	20240322	-10.92	4600	20240906	10.00	5470	-7.50	20250115	4835	4.65	20250325	5680	-10.92	20240329	4600	10.00	20240906	0.25	N	111710	200	41 억	30575	N	N	N	N
5	20250328	130826	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5060	-10	5	-0.20	2711360	535	13.99	5030	5110	5000	6590	3550	5070	5067.96	0.15	-11	5186	5127	5061	5002	4936	5157	5032	41	1520	200	3650	10	1	20588000	1042	9.53	0.56	12	0.00	531.00	9049.00	5680	20240322	-10.92	4600	20240906	10.00	5470	-7.50	20250115	4835	4.65	20250325	5680	-10.92	20240329	4600	10.00	20240906	0.25	N	111710	200	41 억	30575	N	N	N	N
6	20250328	120824	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5060	-10	5	-0.20	2388040	471	12.31	5030	5110	5000	6590	3550	5070	5070.15	0.15	-11	5186	5127	5061	5002	4936	5157	5032	41	1520	200	3650	10	1	20588000	1042	9.53	0.56	12	0.00	531.00	9049.00	5680	20240322	-10.92	4600	20240906	10.00	5470	-7.50	20250115	4835	4.65	20250325	5680	-10.92	20240329	4600	10.00	20240906	0.25	N	111710	200	41 억	30575	N	N	N	N
7	20250328	110822	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5070	0	3	0.00	115420	23	0.60	5030	5110	5000	6590	3550	5070	5018.26	0.15	1	5186	5127	5061	5002	4936	5157	5032	41	1520	200	3650	10	1	20588000	1044	9.55	0.56	12	0.00	531.00	9049.00	5680	20240322	-10.74	4600	20240906	10.22	5470	-7.31	20250115	4835	4.86	20250325	5680	-10.74	20240329	4600	10.22	20240906	0.25	N	111710	200	41 억	30575	N	N	N	N
8	20250328	100828	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5070	0	3	0.00	115420	23	0.60	5030	5110	5000	6590	3550	5070	5018.26	0.15	1	5186	5127	5061	5002	4936	5157	5032	41	1520	200	3650	10	1	20588000	1044	9.55	0.56	12	0.00	531.00	9049.00	5680	20240322	-10.74	4600	20240906	10.22	5470	-7.31	20250115	4835	4.86	20250325	5680	-10.74	20240329	4600	10.22	20240906	0.25	N	111710	200	41 억	30575	N	N	N	N
9	20250328	090833	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5110	40	2	0.79	20200	4	0.10	5030	5110	5030	6590	3550	5070	5050.00	0.15	1	5186	5127	5061	5002	4936	5157	5032	41	1520	200	3650	10	1	20588000	1052	9.62	0.56	12	0.00	531.00	9049.00	5680	20240322	-10.04	4600	20240906	11.09	5470	-6.58	20250115	4835	5.69	20250325	5680	-10.04	20240329	4600	11.09	20240906	0.25	N	111710	200	41 억	30575	N	N	N	N
10	20250327	162027	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5070	70	2	1.40	19323265	3825	713.62	5000	5120	4995	6500	3500	5000	5051.83	0.15	-163	5056	5027	4981	4952	4906	5042	4967	41	1500	200	3600	10	1	20588000	1044	9.55	0.56	12	0.02	531.00	9049.00	5680	20240322	-10.74	4600	20240906	10.22	5470	-7.31	20250115	4835	4.86	20250325	5680	-10.74	20240327	4600	10.22	20240906	0.25	N	111710	200	41 억	30573	N	N	N	N
11	20250327	150825	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5070	70	2	1.40	19110375	3783	705.78	5000	5120	4995	6500	3500	5000	5051.65	0.15	-163	5056	5027	4981	4952	4906	5042	4967	41	1500	200	3600	10	1	20588000	1044	9.55	0.56	12	0.02	531.00	9049.00	5680	20240322	-10.74	4600	20240906	10.22	5470	-7.31	20250115	4835	4.86	20250325	5680	-10.74	20240327	4600	10.22	20240906	0.25	N	111710	200	41 억	30573	N	N	N	N
12	20250327	140824	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5090	90	2	1.80	18963695	3754	700.37	5000	5120	4995	6500	3500	5000	5051.60	0.15	-157	5056	5027	4981	4952	4906	5042	4967	41	1500	200	3600	10	1	20588000	1048	9.59	0.56	12	0.02	531.00	9049.00	5680	20240322	-10.39	4600	20240906	10.65	5470	-6.95	20250115	4835	5.27	20250325	5680	-10.39	20240327	4600	10.65	20240906	0.25	N	111710	200	41 억	30573	N	N	N	N
13	20250327	130821	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5090	90	2	1.80	18963695	3754	700.37	5000	5120	4995	6500	3500	5000	5051.60	0.15	-157	5056	5027	4981	4952	4906	5042	4967	41	1500	200	3600	10	1	20588000	1048	9.59	0.56	12	0.02	531.00	9049.00	5680	20240322	-10.39	4600	20240906	10.65	5470	-6.95	20250115	4835	5.27	20250325	5680	-10.39	20240327	4600	10.65	20240906	0.25	N	111710	200	41 억	30573	N	N	N	N
14	20250327	120829	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5010	10	2	0.20	18958605	3753	700.19	5000	5120	4995	6500	3500	5000	5051.59	0.15	-157	5056	5027	4981	4952	4906	5042	4967	41	1500	200	3600	10	1	20588000	1031	9.44	0.55	12	0.02	531.00	9049.00	5680	20240322	-11.80	4600	20240906	8.91	5470	-8.41	20250115	4835	3.62	20250325	5680	-11.80	20240327	4600	8.91	20240906	0.25	N	111710	200	41 억	30573	N	N	N	N
15	20250327	110825	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5080	80	2	1.60	12633665	2512	468.66	5000	5110	4995	6500	3500	5000	5029.33	0.15	-174	5056	5027	4981	4952	4906	5042	4967	41	1500	200	3600	10	1	20588000	1046	9.57	0.56	12	0.01	531.00	9049.00	5680	20240322	-10.56	4600	20240906	10.43	5470	-7.13	20250115	4835	5.07	20250325	5680	-10.56	20240327	4600	10.43	20240906	0.25	N	111710	200	41 억	30573	N	N	N	N
16	20250327	100821	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5060	60	2	1.20	8648735	1726	322.01	5000	5060	4995	6500	3500	5000	5010.85	0.15	-175	5056	5027	4981	4952	4906	5042	4967	41	1500	200	3600	10	1	20588000	1042	9.53	0.56	12	0.01	531.00	9049.00	5680	20240322	-10.92	4600	20240906	10.00	5470	-7.50	20250115	4835	4.65	20250325	5680	-10.92	20240327	4600	10.00	20240906	0.25	N	111710	200	41 억	30573	N	N	N	N
17	20250327	090826	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5000	0	3	0.00	50000	10	1.87	5000	5000	5000	6500	3500	5000	5000.00	0.15	0	5056	5027	4981	4952	4906	5042	4967	41	1500	200	3600	10	1	20588000	1029	9.42	0.55	12	0.00	531.00	9049.00	5680	20240322	-11.97	4600	20240906	8.70	5470	-8.59	20250115	4835	3.41	20250325	5680	-11.97	20240327	4600	8.70	20240906	0.25	N	111710	200	41 억	30573	N	N	N	N
18	20250326	160815	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5000	15	2	0.30	2661445	536	20.48	4970	5010	4935	6480	3490	4985	4965.38	0.15	-3	5105	5045	4940	4880	4775	5075	4910	41	1495	200	3580	10	1	20588000	1029	9.42	0.55	12	0.00	531.00	9049.00	5680	20240314	-11.97	4600	20240906	8.70	5470	-8.59	20250115	4835	3.41	20250325	5680	-11.97	20240327	4600	8.70	20240906	0.25	N	111710	200	41 억	30568	N	N	N	N
19	20250326	150818	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5000	15	2	0.30	2661445	536	20.48	4970	5010	4935	6480	3490	4985	4965.38	0.15	-3	5105	5045	4940	4880	4775	5075	4910	41	1495	200	3580	10	1	20588000	1029	9.42	0.55	12	0.00	531.00	9049.00	5680	20240314	-11.97	4600	20240906	8.70	5470	-8.59	20250115	4835	3.41	20250325	5680	-11.97	20240327	4600	8.70	20240906	0.25	N	111710	200	41 억	30568	N	N	N	N
20	20250326	140817	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4990	5	2	0.10	2311735	466	17.81	4970	5010	4935	6480	3490	4985	4960.80	0.15	-3	5105	5045	4940	4880	4775	5075	4910	41	1495	200	3580	5	1	20588000	1027	9.40	0.55	12	0.00	531.00	9049.00	5680	20240314	-12.15	4600	20240906	8.48	5470	-8.78	20250115	4835	3.21	20250325	5680	-12.15	20240327	4600	8.48	20240906	0.25	N	111710	200	41 억	30568	N	N	N	N
21	20250326	130817	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4995	10	2	0.20	916460	184	7.03	4970	5010	4950	6480	3490	4985	4980.76	0.15	-8	5105	5045	4940	4880	4775	5075	4910	41	1495	200	3580	5	1	20588000	1028	9.41	0.55	12	0.00	531.00	9049.00	5680	20240314	-12.06	4600	20240906	8.59	5470	-8.68	20250115	4835	3.31	20250325	5680	-12.06	20240327	4600	8.59	20240906	0.25	N	111710	200	41 억	30568	N	N	N	N
22	20250326	120822	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4995	10	2	0.20	916460	184	7.03	4970	5010	4950	6480	3490	4985	4980.76	0.15	-8	5105	5045	4940	4880	4775	5075	4910	41	1495	200	3580	5	1	20588000	1028	9.41	0.55	12	0.00	531.00	9049.00	5680	20240314	-12.06	4600	20240906	8.59	5470	-8.68	20250115	4835	3.31	20250325	5680	-12.06	20240327	4600	8.59	20240906	0.25	N	111710	200	41 억	30568	N	N	N	N
23	20250326	110818	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5000	15	2	0.30	876810	176	6.73	4970	5010	4970	6480	3490	4985	4981.88	0.15	-8	5105	5045	4940	4880	4775	5075	4910	41	1495	200	3580	10	1	20588000	1029	9.42	0.55	12	0.00	531.00	9049.00	5680	20240314	-11.97	4600	20240906	8.70	5470	-8.59	20250115	4835	3.41	20250325	5680	-11.97	20240327	4600	8.70	20240906	0.25	N	111710	200	41 억	30568	N	N	N	N
24	20250326	100819	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5000	15	2	0.30	871810	175	6.69	4970	5010	4970	6480	3490	4985	4981.77	0.15	-8	5105	5045	4940	4880	4775	5075	4910	41	1495	200	3580	10	1	20588000	1029	9.42	0.55	12	0.00	531.00	9049.00	5680	20240314	-11.97	4600	20240906	8.70	5470	-8.59	20250115	4835	3.41	20250325	5680	-11.97	20240327	4600	8.70	20240906	0.25	N	111710	200	41 억	30568	N	N	N	N
25	20250326	090818	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4970	-15	5	-0.30	9940	2	0.08	4970	4970	4970	6480	3490	4985	4970.00	0.15	0	5105	5045	4940	4880	4775	5075	4910	41	1495	200	3580	5	1	20588000	1023	9.36	0.55	12	0.00	531.00	9049.00	5680	20240314	-12.50	4600	20240906	8.04	5470	-9.14	20250115	4835	2.79	20250325	5680	-12.50	20240327	4600	8.04	20240906	0.25	N	111710	200	41 억	30568	N	N	N	N
26	20250325	160813	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4985	140	2	2.89	12884075	2617	34.26	4845	5000	4835	6290	3395	4845	4923.22	0.15	0	5025	4935	4890	4800	4755	4912	4777	41	1445	200	3480	5	1	20588000	1026	9.39	0.55	12	0.01	531.00	9049.00	5680	20240313	-12.24	4600	20240906	8.37	5470	-8.87	20250115	4835	3.10	20250325	5680	-12.24	20240327	4600	8.37	20240906	0.25	N	111710	200	41 억	30568	N	N	N	N
27	20250325	150815	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4980	135	2	2.79	12560035	2552	33.41	4845	5000	4835	6290	3395	4845	4921.64	0.15	0	5025	4935	4890	4800	4755	4912	4777	41	1445	200	3480	5	1	20588000	1025	9.38	0.55	12	0.01	531.00	9049.00	5680	20240313	-12.32	4600	20240906	8.26	5470	-8.96	20250115	4835	3.00	20250325	5680	-12.32	20240327	4600	8.26	20240906	0.25	N	111710	200	41 억	30568	N	N	N	N
28	20250325	140812	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4985	140	2	2.89	12500310	2540	33.25	4845	5000	4835	6290	3395	4845	4921.38	0.15	0	5025	4935	4890	4800	4755	4912	4777	41	1445	200	3480	5	1	20588000	1026	9.39	0.55	12	0.01	531.00	9049.00	5680	20240313	-12.24	4600	20240906	8.37	5470	-8.87	20250115	4835	3.10	20250325	5680	-12.24	20240327	4600	8.37	20240906	0.25	N	111710	200	41 억	30568	N	N	N	N
29	20250325	130813	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4975	130	2	2.68	11533675	2346	30.71	4845	5000	4835	6290	3395	4845	4916.32	0.15	0	5025	4935	4890	4800	4755	4912	4777	41	1445	200	3480	5	1	20588000	1024	9.37	0.55	12	0.01	531.00	9049.00	5680	20240313	-12.41	4600	20240906	8.15	5470	-9.05	20250115	4835	2.90	20250325	5680	-12.41	20240327	4600	8.15	20240906	0.25	N	111710	200	41 억	30568	N	N	N	N
30	20250325	120813	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4925	80	2	1.65	10487170	2134	27.94	4845	5000	4835	6290	3395	4845	4914.33	0.15	0	5025	4935	4890	4800	4755	4912	4777	41	1445	200	3480	5	1	20588000	1014	9.27	0.54	12	0.01	531.00	9049.00	5680	20240313	-13.29	4600	20240906	7.07	5470	-9.96	20250115	4835	1.86	20250325	5680	-13.29	20240327	4600	7.07	20240906	0.25	N	111710	200	41 억	30568	N	N	N	N
31	20250325	110812	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4970	125	2	2.58	10324335	2101	27.50	4845	5000	4835	6290	3395	4845	4914.01	0.15	0	5025	4935	4890	4800	4755	4912	4777	41	1445	200	3480	5	1	20588000	1023	9.36	0.55	12	0.01	531.00	9049.00	5680	20240313	-12.50	4600	20240906	8.04	5470	-9.14	20250115	4835	2.79	20250325	5680	-12.50	20240327	4600	8.04	20240906	0.25	N	111710	200	41 억	30568	N	N	N	N
32	20250325	100822	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4975	130	2	2.68	5662285	1167	15.28	4845	5000	4835	6290	3395	4845	4852.00	0.15	0	5025	4935	4890	4800	4755	4912	4777	41	1445	200	3480	5	1	20588000	1024	9.37	0.55	12	0.01	531.00	9049.00	5680	20240313	-12.41	4600	20240906	8.15	5470	-9.05	20250115	4835	2.90	20250325	5680	-12.41	20240327	4600	8.15	20240906	0.25	N	111710	200	41 억	30568	N	N	N	N
33	20250325	090819	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4840	-5	5	-0.10	372980	77	1.01	4845	4845	4840	6290	3395	4845	4843.90	0.15	0	5025	4935	4890	4800	4755	4912	4777	41	1445	200	3480	5	1	20588000	996	9.11	0.53	12	0.00	531.00	9049.00	5680	20240313	-14.79	4600	20240906	5.22	5470	-11.52	20250115	4840	0.00	20250325	5680	-14.79	20240327	4600	5.22	20240906	0.25	N	111710	200	41 억	30568	N	N	N	N
34	20250324	160811	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4845	-135	5	-2.71	37160930	7639	768.51	4915	4980	4845	6470	3490	4980	4864.89	0.14	-5	5073	5026	4953	4906	4833	5050	4930	41	1490	200	3580	5	1	20588000	997	9.12	0.54	12	0.04	531.00	9049.00	5860	20240312	-17.32	4600	20240906	5.33	5470	-11.43	20250115	4845	0.00	20250324	5680	-14.70	20240327	4600	5.33	20240906	0.25	N	111710	200	41 억	28310	N	N	N	N
35	20250324	150816	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4865	-115	5	-2.31	30754725	6318	635.61	4915	4980	4850	6470	3490	4980	4867.79	0.14	241	5073	5026	4953	4906	4833	5050	4930	41	1490	200	3580	5	1	20588000	1002	9.16	0.54	12	0.03	531.00	9049.00	5860	20240312	-16.98	4600	20240906	5.76	5470	-11.06	20250115	4850	0.31	20250324	5680	-14.35	20240327	4600	5.76	20240906	0.25	N	111710	200	41 억	28310	N	N	N	N
36	20250324	140817	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4870	-110	5	-2.21	30302855	6225	626.26	4915	4980	4850	6470	3490	4980	4867.93	0.14	241	5073	5026	4953	4906	4833	5050	4930	41	1490	200	3580	5	1	20588000	1003	9.17	0.54	12	0.03	531.00	9049.00	5860	20240312	-16.89	4600	20240906	5.87	5470	-10.97	20250115	4850	0.41	20250324	5680	-14.26	20240327	4600	5.87	20240906	0.25	N	111710	200	41 억	28310	N	N	N	N
37	20250324	130816	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4895	-85	5	-1.71	24190960	4969	499.90	4915	4980	4850	6470	3490	4980	4868.38	0.14	-5	5073	5026	4953	4906	4833	5050	4930	41	1490	200	3580	5	1	20588000	1008	9.22	0.54	12	0.02	531.00	9049.00	5860	20240312	-16.47	4600	20240906	6.41	5470	-10.51	20250115	4850	0.93	20250324	5680	-13.82	20240327	4600	6.41	20240906	0.25	N	111710	200	41 억	28310	N	N	N	N
38	20250324	120816	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4860	-120	5	-2.41	24156695	4962	499.20	4915	4980	4850	6470	3490	4980	4868.34	0.14	-5	5073	5026	4953	4906	4833	5050	4930	41	1490	200	3580	5	1	20588000	1001	9.15	0.54	12	0.02	531.00	9049.00	5860	20240312	-17.06	4600	20240906	5.65	5470	-11.15	20250115	4850	0.21	20250324	5680	-14.44	20240327	4600	5.65	20240906	0.25	N	111710	200	41 억	28310	N	N	N	N
39	20250324	110815	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4890	-90	5	-1.81	11029375	2265	227.87	4915	4980	4850	6470	3490	4980	4869.48	0.14	-5	5073	5026	4953	4906	4833	5050	4930	41	1490	200	3580	5	1	20588000	1007	9.21	0.54	12	0.01	531.00	9049.00	5860	20240312	-16.55	4600	20240906	6.30	5470	-10.60	20250115	4850	0.82	20250324	5680	-13.91	20240327	4600	6.30	20240906	0.25	N	111710	200	41 억	28310	N	N	N	N
40	20250324	100812	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4960	-20	5	-0.40	529340	107	10.76	4915	4980	4915	6470	3490	4980	4947.10	0.14	-6	5073	5026	4953	4906	4833	5050	4930	41	1490	200	3580	5	1	20588000	1021	9.34	0.55	12	0.00	531.00	9049.00	5860	20240312	-15.36	4600	20240906	7.83	5470	-9.32	20250115	4875	1.74	20250319	5680	-12.68	20240327	4600	7.83	20240906	0.25	N	111710	200	41 억	28310	N	N	N	N
41	20250324	090815	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4980	0	3	0.00	0	0	0.00	0	0	0	6470	3490	4980	0.00	0.14	0	5073	5026	4953	4906	4833	5050	4930	41	1490	200	3580	5	1	20588000	1025	9.38	0.55	12	0.00	531.00	9049.00	5860	20240312	-15.02	4600	20240906	8.26	5470	-8.96	20250115	4875	2.15	20250319	5680	-12.32	20240327	4600	8.26	20240906	0.25	N	111710	200	41 억	28310	N	N	N	N
42	20250321	160829	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4980	60	2	1.22	4905835	994	36.86	4880	5000	4880	6390	3445	4920	4935.45	0.12	-64	5006	4962	4926	4882	4846	4985	4905	41	1470	200	3540	5	1	20588000	1025	9.38	0.55	12	0.00	531.00	9049.00	5860	20240312	-15.02	4600	20240906	8.26	5470	-8.96	20250115	4875	2.15	20250319	5680	-12.32	20240322	4600	8.26	20240906	0.25	N	111710	200	41 억	25580	N	N	N	N
43	20250321	150814	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4980	60	2	1.22	4741735	961	35.63	4880	5000	4880	6390	3445	4920	4934.17	0.12	-38	5006	4962	4926	4882	4846	4985	4905	41	1470	200	3540	5	1	20588000	1025	9.38	0.55	12	0.00	531.00	9049.00	5860	20240312	-15.02	4600	20240906	8.26	5470	-8.96	20250115	4875	2.15	20250319	5680	-12.32	20240322	4600	8.26	20240906	0.25	N	111710	200	41 억	25580	N	N	N	N
44	20250321	140814	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4995	75	2	1.52	4258565	863	32.00	4880	5000	4880	6390	3445	4920	4934.61	0.12	-50	5006	4962	4926	4882	4846	4985	4905	41	1470	200	3540	5	1	20588000	1028	9.41	0.55	12	0.00	531.00	9049.00	5860	20240312	-14.76	4600	20240906	8.59	5470	-8.68	20250115	4875	2.46	20250319	5680	-12.06	20240322	4600	8.59	20240906	0.25	N	111710	200	41 억	25580	N	N	N	N
45	20250321	130815	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4995	75	2	1.52	4258565	863	32.00	4880	5000	4880	6390	3445	4920	4934.61	0.12	-50	5006	4962	4926	4882	4846	4985	4905	41	1470	200	3540	5	1	20588000	1028	9.41	0.55	12	0.00	531.00	9049.00	5860	20240312	-14.76	4600	20240906	8.59	5470	-8.68	20250115	4875	2.46	20250319	5680	-12.06	20240322	4600	8.59	20240906	0.25	N	111710	200	41 억	25580	N	N	N	N
46	20250321	120816	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4995	75	2	1.52	4218815	855	31.70	4880	5000	4880	6390	3445	4920	4934.29	0.12	-50	5006	4962	4926	4882	4846	4985	4905	41	1470	200	3540	5	1	20588000	1028	9.41	0.55	12	0.00	531.00	9049.00	5860	20240312	-14.76	4600	20240906	8.59	5470	-8.68	20250115	4875	2.46	20250319	5680	-12.06	20240322	4600	8.59	20240906	0.25	N	111710	200	41 억	25580	N	N	N	N
47	20250321	110815	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4925	5	2	0.10	1727375	352	13.05	4880	4925	4880	6390	3445	4920	4907.32	0.12	-22	5006	4962	4926	4882	4846	4985	4905	41	1470	200	3540	5	1	20588000	1014	9.27	0.54	12	0.00	531.00	9049.00	5860	20240312	-15.96	4600	20240906	7.07	5470	-9.96	20250115	4875	1.03	20250319	5680	-13.29	20240322	4600	7.07	20240906	0.25	N	111710	200	41 억	25580	N	N	N	N
48	20250321	100816	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4920	0	3	0.00	582055	119	4.41	4880	4920	4880	6390	3445	4920	4891.22	0.12	-13	5006	4962	4926	4882	4846	4985	4905	41	1470	200	3540	5	1	20588000	1013	9.27	0.54	12	0.00	531.00	9049.00	5860	20240312	-16.04	4600	20240906	6.96	5470	-10.05	20250115	4875	0.92	20250319	5680	-13.38	20240322	4600	6.96	20240906	0.25	N	111710	200	41 억	25580	N	N	N	N
49	20250321	090820	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4880	-40	5	-0.81	102480	21	0.78	4880	4880	4880	6390	3445	4920	4880.00	0.12	0	5006	4962	4926	4882	4846	4985	4905	41	1470	200	3540	5	1	20588000	1005	9.19	0.54	12	0.00	531.00	9049.00	5860	20240312	-16.72	4600	20240906	6.09	5470	-10.79	20250115	4875	0.10	20250319	5680	-14.08	20240322	4600	6.09	20240906	0.25	N	111710	200	41 억	25580	N	N	N	N
50	20250320	161258	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4920	20	2	0.41	13273940	2697	26.48	4900	4970	4890	6370	3430	4900	4921.74	0.12	53	5223	5061	4968	4806	4713	5015	4760	41	1470	200	3520	5	1	20588000	1013	9.27	0.54	12	0.01	531.00	9049.00	5860	20240312	-16.04	4600	20240906	6.96	5470	-10.05	20250115	4875	0.92	20250319	5680	-13.38	20240322	4600	6.96	20240906	0.25	N	111710	200	41 억	25518	N	N	N	N
51	20250320	150813	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4905	5	2	0.10	11450410	2326	22.84	4900	4970	4890	6370	3430	4900	4922.79	0.12	391	5223	5061	4968	4806	4713	5015	4760	41	1470	200	3520	5	1	20588000	1010	9.24	0.54	12	0.01	531.00	9049.00	5860	20240312	-16.30	4600	20240906	6.63	5470	-10.33	20250115	4875	0.62	20250319	5680	-13.64	20240322	4600	6.63	20240906	0.25	N	111710	200	41 억	25518	N	N	N	N
52	20250320	140817	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4905	5	2	0.10	11396455	2315	22.73	4900	4970	4890	6370	3430	4900	4922.87	0.12	391	5223	5061	4968	4806	4713	5015	4760	41	1470	200	3520	5	1	20588000	1010	9.24	0.54	12	0.01	531.00	9049.00	5860	20240312	-16.30	4600	20240906	6.63	5470	-10.33	20250115	4875	0.62	20250319	5680	-13.64	20240322	4600	6.63	20240906	0.25	N	111710	200	41 억	25518	N	N	N	N
53	20250320	130815	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4890	-10	5	-0.20	10901040	2214	21.74	4900	4970	4890	6370	3430	4900	4923.69	0.12	391	5223	5061	4968	4806	4713	5015	4760	41	1470	200	3520	5	1	20588000	1007	9.21	0.54	12	0.01	531.00	9049.00	5860	20240312	-16.55	4600	20240906	6.30	5470	-10.60	20250115	4875	0.31	20250319	5680	-13.91	20240322	4600	6.30	20240906	0.25	N	111710	200	41 억	25518	N	N	N	N
54	20250320	120813	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4945	45	2	0.92	8697750	1765	17.33	4900	4970	4895	6370	3430	4900	4927.90	0.12	385	5223	5061	4968	4806	4713	5015	4760	41	1470	200	3520	5	1	20588000	1018	9.31	0.55	12	0.01	531.00	9049.00	5860	20240312	-15.61	4600	20240906	7.50	5470	-9.60	20250115	4875	1.44	20250319	5680	-12.94	20240322	4600	7.50	20240906	0.25	N	111710	200	41 억	25518	N	N	N	N
55	20250320	110814	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4910	10	2	0.20	8042740	1632	16.03	4900	4970	4900	6370	3430	4900	4928.15	0.12	385	5223	5061	4968	4806	4713	5015	4760	41	1470	200	3520	5	1	20588000	1011	9.25	0.54	12	0.01	531.00	9049.00	5860	20240312	-16.21	4600	20240906	6.74	5470	-10.24	20250115	4875	0.72	20250319	5680	-13.56	20240322	4600	6.74	20240906	0.25	N	111710	200	41 억	25518	N	N	N	N
56	20250320	100811	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4910	10	2	0.20	6798950	1380	13.55	4900	4970	4900	6370	3430	4900	4926.78	0.12	385	5223	5061	4968	4806	4713	5015	4760	41	1470	200	3520	5	1	20588000	1011	9.25	0.54	12	0.01	531.00	9049.00	5860	20240312	-16.21	4600	20240906	6.74	5470	-10.24	20250115	4875	0.72	20250319	5680	-13.56	20240322	4600	6.74	20240906	0.25	N	111710	200	41 억	25518	N	N	N	N
57	20250320	090816	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4970	70	2	1.43	138530	28	0.27	4900	4970	4900	6370	3430	4900	4947.50	0.12	-9	5223	5061	4968	4806	4713	5015	4760	41	1470	200	3520	5	1	20588000	1023	9.36	0.55	12	0.00	531.00	9049.00	5860	20240312	-15.19	4600	20240906	8.04	5470	-9.14	20250115	4875	1.95	20250319	5680	-12.50	20240322	4600	8.04	20240906	0.25	N	111710	200	41 억	25518	N	N	N	N
58	20250319	160810	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4900	-180	5	-3.54	50330070	10180	399.22	5130	5130	4875	6600	3560	5080	4944.46	0.12	151	5160	5120	5060	5020	4960	5140	5040	41	1520	200	3650	5	1	20588000	1009	5.71	0.56	12	0.05	858.00	8730.00	5860	20240312	-16.38	4600	20240906	6.52	5470	-10.42	20250115	4875	0.51	20250319	5680	-13.73	20240322	4600	6.52	20240906	0.25	N	111710	200	41 억	25541	N	N	N	N
59	20250319	150811	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4930	-150	5	-2.95	44975625	9090	356.47	5130	5130	4875	6600	3560	5080	4947.81	0.12	794	5160	5120	5060	5020	4960	5140	5040	41	1520	200	3650	5	1	20588000	1015	5.75	0.56	12	0.04	858.00	8730.00	5860	20240312	-15.87	4600	20240906	7.17	5470	-9.87	20250115	4875	1.13	20250319	5680	-13.20	20240322	4600	7.17	20240906	0.25	N	111710	200	41 억	25541	N	N	N	N
60	20250319	140814	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4930	-150	5	-2.95	44034510	8899	348.98	5130	5130	4875	6600	3560	5080	4948.25	0.12	794	5160	5120	5060	5020	4960	5140	5040	41	1520	200	3650	5	1	20588000	1015	5.75	0.56	12	0.04	858.00	8730.00	5860	20240312	-15.87	4600	20240906	7.17	5470	-9.87	20250115	4875	1.13	20250319	5680	-13.20	20240322	4600	7.17	20240906	0.25	N	111710	200	41 억	25541	N	N	N	N
61	20250319	130811	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4930	-150	5	-2.95	43452285	8781	344.35	5130	5130	4875	6600	3560	5080	4948.44	0.12	799	5160	5120	5060	5020	4960	5140	5040	41	1520	200	3650	5	1	20588000	1015	5.75	0.56	12	0.04	858.00	8730.00	5860	20240312	-15.87	4600	20240906	7.17	5470	-9.87	20250115	4875	1.13	20250319	5680	-13.20	20240322	4600	7.17	20240906	0.25	N	111710	200	41 억	25541	N	N	N	N
62	20250319	120811	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5030	-50	5	-0.98	20616320	4137	162.24	5130	5130	4950	6600	3560	5080	4983.40	0.12	758	5160	5120	5060	5020	4960	5140	5040	41	1520	200	3650	10	1	20588000	1036	5.86	0.58	12	0.02	858.00	8730.00	5860	20240312	-14.16	4600	20240906	9.35	5470	-8.04	20250115	4910	2.44	20250204	5680	-11.44	20240322	4600	9.35	20240906	0.25	N	111710	200	41 억	25541	N	N	N	N
63	20250319	110811	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4950	-130	5	-2.56	15652110	3135	122.94	5130	5130	4950	6600	3560	5080	4992.70	0.12	758	5160	5120	5060	5020	4960	5140	5040	41	1520	200	3650	5	1	20588000	1019	5.77	0.57	12	0.02	858.00	8730.00	5860	20240312	-15.53	4600	20240906	7.61	5470	-9.51	20250115	4910	0.81	20250204	5680	-12.85	20240322	4600	7.61	20240906	0.25	N	111710	200	41 억	25541	N	N	N	N
64	20250319	100812	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5090	10	2	0.20	686670	134	5.25	5130	5130	5060	6600	3560	5080	5124.40	0.12	-43	5160	5120	5060	5020	4960	5140	5040	41	1520	200	3650	10	1	20588000	1048	5.93	0.58	12	0.00	858.00	8730.00	5860	20240312	-13.14	4600	20240906	10.65	5470	-6.95	20250115	4910	3.67	20250204	5680	-10.39	20240322	4600	10.65	20240906	0.25	N	111710	200	41 억	25541	N	N	N	N
65	20250319	090815	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5120	40	2	0.79	625650	122	4.78	5130	5130	5120	6600	3560	5080	5128.28	0.12	-40	5160	5120	5060	5020	4960	5140	5040	41	1520	200	3650	10	1	20588000	1054	5.97	0.59	12	0.00	858.00	8730.00	5860	20240312	-12.63	4600	20240906	11.30	5470	-6.40	20250115	4910	4.28	20250204	5680	-9.86	20240322	4600	11.30	20240906	0.25	N	111710	200	41 억	25541	N	N	N	N
66	20250318	160807	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5080	80	2	1.60	12865270	2550	126.36	5000	5100	5000	6500	3500	5000	5045.20	0.12	-146	5100	5050	4990	4940	4880	5020	4910	41	1500	200	3600	10	1	20588000	1046	5.92	0.58	12	0.01	858.00	8730.00	5860	20240312	-13.31	4600	20240906	10.43	5470	-7.13	20250115	4910	3.46	20250204	5680	-10.56	20240322	4600	10.43	20240906	0.25	N	111710	200	41 억	24841	N	N	N	N
67	20250318	150811	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5020	20	2	0.40	11774300	2335	115.71	5000	5100	5000	6500	3500	5000	5042.53	0.12	-146	5100	5050	4990	4940	4880	5020	4910	41	1500	200	3600	10	1	20588000	1034	5.85	0.58	12	0.01	858.00	8730.00	5860	20240312	-14.33	4600	20240906	9.13	5470	-8.23	20250115	4910	2.24	20250204	5680	-11.62	20240322	4600	9.13	20240906	0.25	N	111710	200	41 억	24841	N	N	N	N
68	20250318	140809	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5070	70	2	1.40	11598110	2300	113.97	5000	5100	5000	6500	3500	5000	5042.66	0.12	-146	5100	5050	4990	4940	4880	5020	4910	41	1500	200	3600	10	1	20588000	1044	5.91	0.58	12	0.01	858.00	8730.00	5860	20240312	-13.48	4600	20240906	10.22	5470	-7.31	20250115	4910	3.26	20250204	5680	-10.74	20240322	4600	10.22	20240906	0.25	N	111710	200	41 억	24841	N	N	N	N
69	20250318	130808	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5050	50	2	1.00	10280120	2040	101.09	5000	5100	5000	6500	3500	5000	5039.27	0.12	-146	5100	5050	4990	4940	4880	5020	4910	41	1500	200	3600	10	1	20588000	1040	5.89	0.58	12	0.01	858.00	8730.00	5860	20240312	-13.82	4600	20240906	9.78	5470	-7.68	20250115	4910	2.85	20250204	5680	-11.09	20240322	4600	9.78	20240906	0.25	N	111710	200	41 억	24841	N	N	N	N
70	20250318	120809	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5070	70	2	1.40	7789220	1547	76.66	5000	5100	5000	6500	3500	5000	5035.05	0.12	-146	5100	5050	4990	4940	4880	5020	4910	41	1500	200	3600	10	1	20588000	1044	5.91	0.58	12	0.01	858.00	8730.00	5860	20240312	-13.48	4600	20240906	10.22	5470	-7.31	20250115	4910	3.26	20250204	5680	-10.74	20240322	4600	10.22	20240906	0.25	N	111710	200	41 억	24841	N	N	N	N
71	20250318	110808	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5010	10	2	0.20	6059600	1207	59.81	5000	5100	5000	6500	3500	5000	5020.38	0.12	-146	5100	5050	4990	4940	4880	5020	4910	41	1500	200	3600	10	1	20588000	1031	5.84	0.57	12	0.01	858.00	8730.00	5860	20240312	-14.51	4600	20240906	8.91	5470	-8.41	20250115	4910	2.04	20250204	5680	-11.80	20240322	4600	8.91	20240906	0.25	N	111710	200	41 억	24841	N	N	N	N
72	20250318	100810	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5030	30	2	0.60	510870	102	5.05	5000	5040	5000	6500	3500	5000	5008.53	0.12	-21	5100	5050	4990	4940	4880	5020	4910	41	1500	200	3600	10	1	20588000	1036	5.86	0.58	12	0.00	858.00	8730.00	5860	20240312	-14.16	4600	20240906	9.35	5470	-8.04	20250115	4910	2.44	20250204	5680	-11.44	20240322	4600	9.35	20240906	0.25	N	111710	200	41 억	24841	N	N	N	N
73	20250318	090812	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5000	0	3	0.00	0	0	0.00	0	0	0	6500	3500	5000	0.00	0.12	0	5100	5050	4990	4940	4880	5020	4910	41	1500	200	3600	10	1	20588000	1029	5.83	0.57	12	0.00	858.00	8730.00	5860	20240312	-14.68	4600	20240906	8.70	5470	-8.59	20250115	4910	1.83	20250204	5680	-11.97	20240322	4600	8.70	20240906	0.25	N	111710	200	41 억	24841	N	N	N	N
74	20250317	160806	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5000	-20	5	-0.40	10032320	2018	1336.42	5040	5040	4930	6520	3520	5020	4971.42	0.11	-25	5063	5041	5018	4996	4973	5030	4985	41	1500	200	3610	10	1	20588000	1029	5.83	0.57	12	0.01	858.00	8730.00	5900	20240305	-15.25	4600	20240906	8.70	5470	-8.59	20250115	4910	1.83	20250204	5680	-11.97	20240322	4600	8.70	20240906	0.25	N	111710	200	41 억	23629	N	N	N	N
75	20250317	150806	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5010	-10	5	-0.20	9528830	1917	1269.54	5040	5040	4930	6520	3520	5020	4970.70	0.11	-11	5063	5041	5018	4996	4973	5030	4985	41	1500	200	3610	10	1	20588000	1031	5.84	0.57	12	0.01	858.00	8730.00	5900	20240305	-15.08	4600	20240906	8.91	5470	-8.41	20250115	4910	2.04	20250204	5680	-11.80	20240322	4600	8.91	20240906	0.25	N	111710	200	41 억	23629	N	N	N	N
76	20250317	140807	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4995	-25	5	-0.50	8073300	1626	1076.82	5040	5040	4930	6520	3520	5020	4965.13	0.11	106	5063	5041	5018	4996	4973	5030	4985	41	1500	200	3610	5	1	20588000	1028	5.82	0.57	12	0.01	858.00	8730.00	5900	20240305	-15.34	4600	20240906	8.59	5470	-8.68	20250115	4910	1.73	20250204	5680	-12.06	20240322	4600	8.59	20240906	0.25	N	111710	200	41 억	23629	N	N	N	N
77	20250317	130806	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5010	-10	5	-0.20	7573305	1525	1009.93	5040	5040	4930	6520	3520	5020	4966.10	0.11	31	5063	5041	5018	4996	4973	5030	4985	41	1500	200	3610	10	1	20588000	1031	5.84	0.57	12	0.01	858.00	8730.00	5900	20240305	-15.08	4600	20240906	8.91	5470	-8.41	20250115	4910	2.04	20250204	5680	-11.80	20240322	4600	8.91	20240906	0.25	N	111710	200	41 억	23629	N	N	N	N
78	20250317	120806	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4990	-30	5	-0.60	1372925	276	182.78	5040	5040	4970	6520	3520	5020	4974.37	0.11	-15	5063	5041	5018	4996	4973	5030	4985	41	1500	200	3610	5	1	20588000	1027	5.82	0.57	12	0.00	858.00	8730.00	5900	20240305	-15.42	4600	20240906	8.48	5470	-8.78	20250115	4910	1.63	20250204	5680	-12.15	20240322	4600	8.48	20240906	0.25	N	111710	200	41 억	23629	N	N	N	N
79	20250317	110807	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5020	0	3	0.00	1328015	267	176.82	5040	5040	4970	6520	3520	5020	4973.84	0.11	-15	5063	5041	5018	4996	4973	5030	4985	41	1500	200	3610	10	1	20588000	1034	5.85	0.58	12	0.00	858.00	8730.00	5900	20240305	-14.92	4600	20240906	9.13	5470	-8.23	20250115	4910	2.24	20250204	5680	-11.62	20240322	4600	9.13	20240906	0.25	N	111710	200	41 억	23629	N	N	N	N
80	20250317	100806	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5030	10	2	0.20	1318010	265	175.50	5040	5040	4970	6520	3520	5020	4973.62	0.11	-15	5063	5041	5018	4996	4973	5030	4985	41	1500	200	3610	10	1	20588000	1036	5.86	0.58	12	0.00	858.00	8730.00	5900	20240305	-14.75	4600	20240906	9.35	5470	-8.04	20250115	4910	2.44	20250204	5680	-11.44	20240322	4600	9.35	20240906	0.25	N	111710	200	41 억	23629	N	N	N	N
81	20250317	090808	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5040	20	2	0.40	25200	5	3.31	5040	5040	5040	6520	3520	5020	5040.00	0.11	-5	5063	5041	5018	4996	4973	5030	4985	41	1500	200	3610	10	1	20588000	1038	5.87	0.58	12	0.00	858.00	8730.00	5900	20240305	-14.58	4600	20240906	9.57	5470	-7.86	20250115	4910	2.65	20250204	5680	-11.27	20240322	4600	9.57	20240906	0.25	N	111710	200	41 억	23629	N	N	N	N
82	20250314	160804	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5020	0	3	0.00	757665	151	9.26	5040	5040	4995	6520	3520	5020	5017.65	0.11	-20	5100	5060	4990	4950	4880	5080	4970	41	1500	200	3610	10	1	20588000	1034	5.85	0.58	12	0.00	858.00	8730.00	5980	20240304	-16.05	4600	20240906	9.13	5470	-8.23	20250115	4910	2.24	20250204	5680	-11.62	20240314	4600	9.13	20240906	0.25	N	111710	200	41 억	23643	N	N	N	N
83	20250314	150809	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5020	0	3	0.00	306340	61	3.74	5040	5040	5020	6520	3520	5020	5021.97	0.11	-20	5100	5060	4990	4950	4880	5080	4970	41	1500	200	3610	10	1	20588000	1034	5.85	0.58	12	0.00	858.00	8730.00	5980	20240304	-16.05	4600	20240906	9.13	5470	-8.23	20250115	4910	2.24	20250204	5680	-11.62	20240314	4600	9.13	20240906	0.25	N	111710	200	41 억	23643	N	N	N	N
84	20250314	140804	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5020	0	3	0.00	306340	61	3.74	5040	5040	5020	6520	3520	5020	5021.97	0.11	-20	5100	5060	4990	4950	4880	5080	4970	41	1500	200	3610	10	1	20588000	1034	5.85	0.58	12	0.00	858.00	8730.00	5980	20240304	-16.05	4600	20240906	9.13	5470	-8.23	20250115	4910	2.24	20250204	5680	-11.62	20240314	4600	9.13	20240906	0.25	N	111710	200	41 억	23643	N	N	N	N
85	20250314	130803	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5020	0	3	0.00	210960	42	2.58	5040	5040	5020	6520	3520	5020	5022.86	0.11	-20	5100	5060	4990	4950	4880	5080	4970	41	1500	200	3610	10	1	20588000	1034	5.85	0.58	12	0.00	858.00	8730.00	5980	20240304	-16.05	4600	20240906	9.13	5470	-8.23	20250115	4910	2.24	20250204	5680	-11.62	20240314	4600	9.13	20240906	0.25	N	111710	200	41 억	23643	N	N	N	N
86	20250314	120806	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5020	0	3	0.00	210960	42	2.58	5040	5040	5020	6520	3520	5020	5022.86	0.11	-20	5100	5060	4990	4950	4880	5080	4970	41	1500	200	3610	10	1	20588000	1034	5.85	0.58	12	0.00	858.00	8730.00	5980	20240304	-16.05	4600	20240906	9.13	5470	-8.23	20250115	4910	2.24	20250204	5680	-11.62	20240314	4600	9.13	20240906	0.25	N	111710	200	41 억	23643	N	N	N	N
87	20250314	110804	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5020	0	3	0.00	210960	42	2.58	5040	5040	5020	6520	3520	5020	5022.86	0.11	-20	5100	5060	4990	4950	4880	5080	4970	41	1500	200	3610	10	1	20588000	1034	5.85	0.58	12	0.00	858.00	8730.00	5980	20240304	-16.05	4600	20240906	9.13	5470	-8.23	20250115	4910	2.24	20250204	5680	-11.62	20240314	4600	9.13	20240906	0.25	N	111710	200	41 억	23643	N	N	N	N
88	20250314	100804	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5020	0	3	0.00	135660	27	1.66	5040	5040	5020	6520	3520	5020	5024.44	0.11	-20	5100	5060	4990	4950	4880	5080	4970	41	1500	200	3610	10	1	20588000	1034	5.85	0.58	12	0.00	858.00	8730.00	5980	20240304	-16.05	4600	20240906	9.13	5470	-8.23	20250115	4910	2.24	20250204	5680	-11.62	20240314	4600	9.13	20240906	0.25	N	111710	200	41 억	23643	N	N	N	N
89	20250314	090808	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5020	0	3	0.00	125620	25	1.53	5040	5040	5020	6520	3520	5020	5024.80	0.11	-20	5100	5060	4990	4950	4880	5080	4970	41	1500	200	3610	10	1	20588000	1034	5.85	0.58	12	0.00	858.00	8730.00	5980	20240304	-16.05	4600	20240906	9.13	5470	-8.23	20250115	4910	2.24	20250204	5680	-11.62	20240314	4600	9.13	20240906	0.25	N	111710	200	41 억	23643	N	N	N	N
90	20250313	160759	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5020	30	2	0.60	8101147	1630	290.04	4985	5030	4920	6480	3495	4990	4970.03	0.11	-6	5056	5022	4986	4952	4916	5005	4935	41	1490	200	3590	10	1	20588000	1034	5.85	0.58	12	0.01	858.00	8730.00	5990	20240229	-16.19	4600	20240906	9.13	5470	-8.23	20250115	4910	2.24	20250204	5680	-11.62	20240313	4600	9.13	20240906	0.25	N	111710	200	41 억	23649	N	N	N	N
91	20250313	150800	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4950	-40	5	-0.80	7172952	1444	256.94	4985	5030	4920	6480	3495	4990	4967.42	0.11	32	5056	5022	4986	4952	4916	5005	4935	41	1490	200	3590	5	1	20588000	1019	5.77	0.57	12	0.01	858.00	8730.00	5990	20240229	-17.36	4600	20240906	7.61	5470	-9.51	20250115	4910	0.81	20250204	5680	-12.85	20240313	4600	7.61	20240906	0.25	N	111710	200	41 억	23649	N	N	N	N
92	20250313	140759	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4960	-30	5	-0.60	6013847	1210	215.30	4985	5030	4920	6480	3495	4990	4970.12	0.11	20	5056	5022	4986	4952	4916	5005	4935	41	1490	200	3590	5	1	20588000	1021	5.78	0.57	12	0.01	858.00	8730.00	5990	20240229	-17.20	4600	20240906	7.83	5470	-9.32	20250115	4910	1.02	20250204	5680	-12.68	20240313	4600	7.83	20240906	0.25	N	111710	200	41 억	23649	N	N	N	N
93	20250313	130800	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4960	-30	5	-0.60	5998967	1207	214.77	4985	5030	4920	6480	3495	4990	4970.15	0.11	20	5056	5022	4986	4952	4916	5005	4935	41	1490	200	3590	5	1	20588000	1021	5.78	0.57	12	0.01	858.00	8730.00	5990	20240229	-17.20	4600	20240906	7.83	5470	-9.32	20250115	4910	1.02	20250204	5680	-12.68	20240313	4600	7.83	20240906	0.25	N	111710	200	41 억	23649	N	N	N	N
94	20250313	120759	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5020	30	2	0.60	3920677	788	140.21	4985	5030	4920	6480	3495	4990	4975.48	0.11	0	5056	5022	4986	4952	4916	5005	4935	41	1490	200	3590	10	1	20588000	1034	5.85	0.58	12	0.00	858.00	8730.00	5990	20240229	-16.19	4600	20240906	9.13	5470	-8.23	20250115	4910	2.24	20250204	5680	-11.62	20240313	4600	9.13	20240906	0.25	N	111710	200	41 억	23649	N	N	N	N
95	20250313	110800	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4985	-5	5	-0.10	3736025	751	133.63	4985	4985	4920	6480	3495	4990	4974.73	0.11	0	5056	5022	4986	4952	4916	5005	4935	41	1490	200	3590	5	1	20588000	1026	5.81	0.57	12	0.00	858.00	8730.00	5990	20240229	-16.78	4600	20240906	8.37	5470	-8.87	20250115	4910	1.53	20250204	5680	-12.24	20240313	4600	8.37	20240906	0.25	N	111710	200	41 억	23649	N	N	N	N
96	20250313	100758	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4985	-5	5	-0.10	740040	150	26.69	4985	4985	4920	6480	3495	4990	4933.60	0.11	0	5056	5022	4986	4952	4916	5005	4935	41	1490	200	3590	5	1	20588000	1026	5.81	0.57	12	0.00	858.00	8730.00	5990	20240229	-16.78	4600	20240906	8.37	5470	-8.87	20250115	4910	1.53	20250204	5680	-12.24	20240313	4600	8.37	20240906	0.25	N	111710	200	41 억	23649	N	N	N	N
97	20250313	090801	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4990	0	3	0.00	0	0	0.00	0	0	0	6480	3495	4990	0.00	0.11	0	5056	5022	4986	4952	4916	5005	4935	41	1490	200	3590	5	1	20588000	1027	5.82	0.57	12	0.00	858.00	8730.00	5990	20240229	-16.69	4600	20240906	8.48	5470	-8.78	20250115	4910	1.63	20250204	5680	-12.15	20240313	4600	8.48	20240906	0.25	N	111710	200	41 억	23649	N	N	N	N
98	20250312	160755	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4990	50	2	1.01	2794255	562	32.32	5020	5020	4950	6420	3460	4940	4971.98	0.11	-12	5133	5036	4983	4886	4833	5010	4860	41	1480	200	3550	5	1	20588000	1027	5.82	0.57	12	0.00	858.00	8730.00	5990	20240229	-16.69	4600	20240906	8.48	5470	-8.78	20250115	4910	1.63	20250204	5860	-14.85	20240312	4600	8.48	20240906	0.25	N	111710	200	41 억	23661	N	N	N	N
99	20250312	150756	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4990	50	2	1.01	2784275	560	32.20	5020	5020	4950	6420	3460	4940	4971.92	0.11	-10	5133	5036	4983	4886	4833	5010	4860	41	1480	200	3550	5	1	20588000	1027	5.82	0.57	12	0.00	858.00	8730.00	5990	20240229	-16.69	4600	20240906	8.48	5470	-8.78	20250115	4910	1.63	20250204	5860	-14.85	20240312	4600	8.48	20240906	0.25	N	111710	200	41 억	23661	N	N	N	N
100	20250312	140755	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4990	50	2	1.01	2779285	559	32.14	5020	5020	4950	6420	3460	4940	4971.89	0.11	-10	5133	5036	4983	4886	4833	5010	4860	41	1480	200	3550	5	1	20588000	1027	5.82	0.57	12	0.00	858.00	8730.00	5990	20240229	-16.69	4600	20240906	8.48	5470	-8.78	20250115	4910	1.63	20250204	5860	-14.85	20240312	4600	8.48	20240906	0.25	N	111710	200	41 억	23661	N	N	N	N
101	20250312	130754	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4965	25	2	0.51	1767905	355	20.41	5020	5020	4950	6420	3460	4940	4980.01	0.11	-10	5133	5036	4983	4886	4833	5010	4860	41	1480	200	3550	5	1	20588000	1022	5.79	0.57	12	0.00	858.00	8730.00	5990	20240229	-17.11	4600	20240906	7.93	5470	-9.23	20250115	4910	1.12	20250204	5860	-15.27	20240312	4600	7.93	20240906	0.25	N	111710	200	41 억	23661	N	N	N	N
102	20250312	120757	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4990	50	2	1.01	1529585	307	17.65	5020	5020	4950	6420	3460	4940	4982.36	0.11	-10	5133	5036	4983	4886	4833	5010	4860	41	1480	200	3550	5	1	20588000	1027	5.82	0.57	12	0.00	858.00	8730.00	5990	20240229	-16.69	4600	20240906	8.48	5470	-8.78	20250115	4910	1.63	20250204	5860	-14.85	20240312	4600	8.48	20240906	0.25	N	111710	200	41 억	23661	N	N	N	N
103	20250312	110751	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4995	55	2	1.11	765355	154	8.86	5020	5020	4950	6420	3460	4940	4969.84	0.11	-9	5133	5036	4983	4886	4833	5010	4860	41	1480	200	3550	5	1	20588000	1028	5.82	0.57	12	0.00	858.00	8730.00	5990	20240229	-16.61	4600	20240906	8.59	5470	-8.68	20250115	4910	1.73	20250204	5860	-14.76	20240312	4600	8.59	20240906	0.25	N	111710	200	41 억	23661	N	N	N	N
104	20250312	100752	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5000	60	2	1.21	190080	38	2.19	5020	5020	4950	6420	3460	4940	5002.11	0.11	-9	5133	5036	4983	4886	4833	5010	4860	41	1480	200	3550	10	1	20588000	1029	5.83	0.57	12	0.00	858.00	8730.00	5990	20240229	-16.53	4600	20240906	8.70	5470	-8.59	20250115	4910	1.83	20250204	5860	-14.68	20240312	4600	8.70	20240906	0.25	N	111710	200	41 억	23661	N	N	N	N
105	20250312	090758	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5020	80	2	1.62	15060	3	0.17	5020	5020	5020	6420	3460	4940	5020.00	0.11	0	5133	5036	4983	4886	4833	5010	4860	41	1480	200	3550	10	1	20588000	1034	5.85	0.58	12	0.00	858.00	8730.00	5990	20240229	-16.19	4600	20240906	9.13	5470	-8.23	20250115	4910	2.24	20250204	5860	-14.33	20240312	4600	9.13	20240906	0.25	N	111710	200	41 억	23661	N	N	N	N
106	20250311	160748	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4940	-140	5	-2.76	8667350	1739	115.70	5040	5080	4930	6600	3560	5080	4984.10	0.11	149	5160	5120	5090	5050	5020	5105	5035	41	1520	200	3650	5	1	20588000	1017	5.76	0.57	12	0.01	858.00	8730.00	6030	20240227	-18.08	4600	20240906	7.39	5470	-9.69	20250115	4910	0.61	20250204	5860	-15.70	20240312	4600	7.39	20240906	0.25	N	111710	200	41 억	23671	N	N	N	N
107	20250311	150752	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5010	-70	5	-1.38	5798470	1159	77.11	5040	5080	4930	6600	3560	5080	5002.99	0.11	227	5160	5120	5090	5050	5020	5105	5035	41	1520	200	3650	10	1	20588000	1031	5.84	0.57	12	0.01	858.00	8730.00	6030	20240227	-16.92	4600	20240906	8.91	5470	-8.41	20250115	4910	2.04	20250204	5860	-14.51	20240312	4600	8.91	20240906	0.25	N	111710	200	41 억	23671	N	N	N	N
108	20250311	140752	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5020	-60	5	-1.18	5472400	1094	72.79	5040	5080	4930	6600	3560	5080	5002.19	0.11	227	5160	5120	5090	5050	5020	5105	5035	41	1520	200	3650	10	1	20588000	1034	5.85	0.58	12	0.01	858.00	8730.00	6030	20240227	-16.75	4600	20240906	9.13	5470	-8.23	20250115	4910	2.24	20250204	5860	-14.33	20240312	4600	9.13	20240906	0.25	N	111710	200	41 억	23671	N	N	N	N
109	20250311	130751	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5030	-50	5	-0.98	5196850	1039	69.13	5040	5080	4930	6600	3560	5080	5001.78	0.11	227	5160	5120	5090	5050	5020	5105	5035	41	1520	200	3650	10	1	20588000	1036	5.86	0.58	12	0.01	858.00	8730.00	6030	20240227	-16.58	4600	20240906	9.35	5470	-8.04	20250115	4910	2.44	20250204	5860	-14.16	20240312	4600	9.35	20240906	0.25	N	111710	200	41 억	23671	N	N	N	N
110	20250311	120750	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5020	-60	5	-1.18	5011010	1002	66.67	5040	5080	4930	6600	3560	5080	5001.01	0.11	227	5160	5120	5090	5050	5020	5105	5035	41	1520	200	3650	10	1	20588000	1034	5.85	0.58	12	0.00	858.00	8730.00	6030	20240227	-16.75	4600	20240906	9.13	5470	-8.23	20250115	4910	2.24	20250204	5860	-14.33	20240312	4600	9.13	20240906	0.25	N	111710	200	41 억	23671	N	N	N	N
111	20250311	110750	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5000	-80	5	-1.57	3683680	735	48.90	5040	5080	4995	6600	3560	5080	5011.81	0.11	68	5160	5120	5090	5050	5020	5105	5035	41	1520	200	3650	10	1	20588000	1029	5.83	0.57	12	0.00	858.00	8730.00	6030	20240227	-17.08	4600	20240906	8.70	5470	-8.59	20250115	4910	1.83	20250204	5860	-14.68	20240312	4600	8.70	20240906	0.25	N	111710	200	41 억	23671	N	N	N	N
112	20250311	100752	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5030	-50	5	-0.98	2262010	451	30.01	5040	5080	4995	6600	3560	5080	5015.54	0.11	68	5160	5120	5090	5050	5020	5105	5035	41	1520	200	3650	10	1	20588000	1036	5.86	0.58	12	0.00	858.00	8730.00	6030	20240227	-16.58	4600	20240906	9.35	5470	-8.04	20250115	4910	2.44	20250204	5860	-14.16	20240312	4600	9.35	20240906	0.25	N	111710	200	41 억	23671	N	N	N	N
113	20250311	090752	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5030	-50	5	-0.98	347710	69	4.59	5040	5040	5030	6600	3560	5080	5039.28	0.11	56	5160	5120	5090	5050	5020	5105	5035	41	1520	200	3650	10	1	20588000	1036	5.86	0.58	12	0.00	858.00	8730.00	6030	20240227	-16.58	4600	20240906	9.35	5470	-8.04	20250115	4910	2.44	20250204	5860	-14.16	20240312	4600	9.35	20240906	0.25	N	111710	200	41 억	23671	N	N	N	N
114	20250310	160745	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5080	-30	5	-0.59	7657870	1503	51.58	5100	5130	5060	6640	3580	5110	5095.06	0.12	-502	5163	5136	5103	5076	5043	5150	5090	41	1530	200	3670	10	1	20588000	1046	5.92	0.58	12	0.01	858.00	8730.00	6050	20240226	-16.03	4600	20240906	10.43	5470	-7.13	20250115	4910	3.46	20250204	5860	-13.31	20240312	4600	10.43	20240906	0.25	N	111710	200	41 억	23783	N	N	N	N
115	20250310	150749	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5090	-20	5	-0.39	6911110	1356	46.53	5100	5130	5060	6640	3580	5110	5096.69	0.12	-419	5163	5136	5103	5076	5043	5150	5090	41	1530	200	3670	10	1	20588000	1048	5.93	0.58	12	0.01	858.00	8730.00	6050	20240226	-15.87	4600	20240906	10.65	5470	-6.95	20250115	4910	3.67	20250204	5860	-13.14	20240312	4600	10.65	20240906	0.25	N	111710	200	41 억	23783	N	N	N	N
116	20250310	140748	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5100	-10	5	-0.20	6850030	1344	46.12	5100	5130	5060	6640	3580	5110	5096.75	0.12	-419	5163	5136	5103	5076	5043	5150	5090	41	1530	200	3670	10	1	20588000	1050	5.94	0.58	12	0.01	858.00	8730.00	6050	20240226	-15.70	4600	20240906	10.87	5470	-6.76	20250115	4910	3.87	20250204	5860	-12.97	20240312	4600	10.87	20240906	0.25	N	111710	200	41 억	23783	N	N	N	N
117	20250310	130747	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5110	0	3	0.00	5835130	1145	39.29	5100	5130	5060	6640	3580	5110	5096.18	0.12	-423	5163	5136	5103	5076	5043	5150	5090	41	1530	200	3670	10	1	20588000	1052	5.96	0.59	12	0.01	858.00	8730.00	6050	20240226	-15.54	4600	20240906	11.09	5470	-6.58	20250115	4910	4.07	20250204	5860	-12.80	20240312	4600	11.09	20240906	0.25	N	111710	200	41 억	23783	N	N	N	N
118	20250310	120745	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5110	0	3	0.00	5835130	1145	39.29	5100	5130	5060	6640	3580	5110	5096.18	0.12	-423	5163	5136	5103	5076	5043	5150	5090	41	1530	200	3670	10	1	20588000	1052	5.96	0.59	12	0.01	858.00	8730.00	6050	20240226	-15.54	4600	20240906	11.09	5470	-6.58	20250115	4910	4.07	20250204	5860	-12.80	20240312	4600	11.09	20240906	0.25	N	111710	200	41 억	23783	N	N	N	N
119	20250310	110745	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5060	-50	5	-0.98	5662770	1111	38.13	5100	5110	5060	6640	3580	5110	5097.00	0.12	-423	5163	5136	5103	5076	5043	5150	5090	41	1530	200	3670	10	1	20588000	1042	5.90	0.58	12	0.01	858.00	8730.00	6050	20240226	-16.36	4600	20240906	10.00	5470	-7.50	20250115	4910	3.05	20250204	5860	-13.65	20240312	4600	10.00	20240906	0.25	N	111710	200	41 억	23783	N	N	N	N
120	20250310	100746	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5100	-10	5	-0.20	5100	1	0.03	5100	5100	5100	6640	3580	5110	5100.00	0.12	0	5163	5136	5103	5076	5043	5150	5090	41	1530	200	3670	10	1	20588000	1050	5.94	0.58	12	0.00	858.00	8730.00	6050	20240226	-15.70	4600	20240906	10.87	5470	-6.76	20250115	4910	3.87	20250204	5860	-12.97	20240312	4600	10.87	20240906	0.25	N	111710	200	41 억	23783	N	N	N	N
121	20250310	090747	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5110	0	3	0.00	0	0	0.00	0	0	0	6640	3580	5110	0.00	0.12	0	5163	5136	5103	5076	5043	5150	5090	41	1530	200	3670	10	1	20588000	1052	5.96	0.59	12	0.00	858.00	8730.00	6050	20240226	-15.54	4600	20240906	11.09	5470	-6.58	20250115	4910	4.07	20250204	5860	-12.80	20240312	4600	11.09	20240906	0.25	N	111710	200	41 억	23783	N	N	N	N
122	20250307	160743	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5110	-50	5	-0.97	14853310	2914	281.00	5100	5130	5070	6700	3620	5160	5097.22	0.12	388	5286	5222	5156	5092	5026	5190	5060	41	1540	200	3710	10	1	20588000	1052	5.96	0.59	12	0.01	858.00	8730.00	6070	20240223	-15.82	4600	20240906	11.09	5470	-6.58	20250115	4910	4.07	20250204	5860	-12.80	20240312	4600	11.09	20240906	0.25	N	111710	200	41 억	23757	N	N	N	N
123	20250307	150747	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5110	-50	5	-0.97	14204350	2787	268.76	5100	5130	5070	6700	3620	5160	5096.65	0.12	414	5286	5222	5156	5092	5026	5190	5060	41	1540	200	3710	10	1	20588000	1052	5.96	0.59	12	0.01	858.00	8730.00	6070	20240223	-15.82	4600	20240906	11.09	5470	-6.58	20250115	4910	4.07	20250204	5860	-12.80	20240312	4600	11.09	20240906	0.25	N	111710	200	41 억	23757	N	N	N	N
124	20250307	140745	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5080	-80	5	-1.55	12373480	2426	233.94	5100	5130	5070	6700	3620	5160	5100.36	0.12	315	5286	5222	5156	5092	5026	5190	5060	41	1540	200	3710	10	1	20588000	1046	5.92	0.58	12	0.01	858.00	8730.00	6070	20240223	-16.31	4600	20240906	10.43	5470	-7.13	20250115	4910	3.46	20250204	5860	-13.31	20240312	4600	10.43	20240906	0.25	N	111710	200	41 억	23757	N	N	N	N
125	20250307	130747	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5130	-30	5	-0.58	7708940	1514	146.00	5100	5130	5070	6700	3620	5160	5091.77	0.12	334	5286	5222	5156	5092	5026	5190	5060	41	1540	200	3710	10	1	20588000	1056	5.98	0.59	12	0.01	858.00	8730.00	6070	20240223	-15.49	4600	20240906	11.52	5470	-6.22	20250115	4910	4.48	20250204	5860	-12.46	20240312	4600	11.52	20240906	0.25	N	111710	200	41 억	23757	N	N	N	N
126	20250307	120746	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5110	-50	5	-0.97	5689660	1120	108.00	5100	5130	5070	6700	3620	5160	5080.05	0.12	389	5286	5222	5156	5092	5026	5190	5060	41	1540	200	3710	10	1	20588000	1052	5.96	0.59	12	0.01	858.00	8730.00	6070	20240223	-15.82	4600	20240906	11.09	5470	-6.58	20250115	4910	4.07	20250204	5860	-12.80	20240312	4600	11.09	20240906	0.25	N	111710	200	41 억	23757	N	N	N	N
127	20250307	110745	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5100	-60	5	-1.16	4886490	962	92.77	5100	5130	5070	6700	3620	5160	5079.51	0.12	387	5286	5222	5156	5092	5026	5190	5060	41	1540	200	3710	10	1	20588000	1050	5.94	0.58	12	0.00	858.00	8730.00	6070	20240223	-15.98	4600	20240906	10.87	5470	-6.76	20250115	4910	3.87	20250204	5860	-12.97	20240312	4600	10.87	20240906	0.25	N	111710	200	41 억	23757	N	N	N	N
128	20250307	100743	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5080	-80	5	-1.55	4855910	956	92.19	5100	5130	5070	6700	3620	5160	5079.40	0.12	388	5286	5222	5156	5092	5026	5190	5060	41	1540	200	3710	10	1	20588000	1046	5.92	0.58	12	0.00	858.00	8730.00	6070	20240223	-16.31	4600	20240906	10.43	5470	-7.13	20250115	4910	3.46	20250204	5860	-13.31	20240312	4600	10.43	20240906	0.25	N	111710	200	41 억	23757	N	N	N	N
129	20250307	090748	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5160	0	3	0.00	0	0	0.00	0	0	0	6700	3620	5160	0.00	0.12	0	5286	5222	5156	5092	5026	5190	5060	41	1540	200	3710	10	1	20588000	1062	6.01	0.59	12	0.00	858.00	8730.00	6070	20240223	-14.99	4600	20240906	12.17	5470	-5.67	20250115	4910	5.09	20250204	5860	-11.95	20240312	4600	12.17	20240906	0.25	N	111710	200	41 억	23757	N	N	N	N
130	20250306	160741	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5160	-40	5	-0.77	5313790	1037	48.44	5200	5220	5090	6760	3640	5200	5124.19	0.10	-23	5346	5272	5196	5122	5046	5235	5085	41	1560	200	3740	10	1	20588000	1062	6.01	0.59	12	0.01	858.00	8730.00	6070	20240222	-14.99	4600	20240906	12.17	5470	-5.67	20250115	4910	5.09	20250204	5860	-11.95	20240312	4600	12.17	20240906	0.25	N	111710	200	41 억	19780	N	N	N	N
131	20250306	150740	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5090	-110	5	-2.12	4761790	930	43.44	5200	5220	5090	6760	3640	5200	5120.20	0.10	-23	5346	5272	5196	5122	5046	5235	5085	41	1560	200	3740	10	1	20588000	1048	5.93	0.58	12	0.00	858.00	8730.00	6070	20240222	-16.14	4600	20240906	10.65	5470	-6.95	20250115	4910	3.67	20250204	5860	-13.14	20240312	4600	10.65	20240906	0.25	N	111710	200	41 억	19780	N	N	N	N
132	20250306	140739	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5170	-30	5	-0.58	2690120	524	24.47	5200	5220	5090	6760	3640	5200	5133.82	0.10	-23	5346	5272	5196	5122	5046	5235	5085	41	1560	200	3740	10	1	20588000	1064	6.03	0.59	12	0.00	858.00	8730.00	6070	20240222	-14.83	4600	20240906	12.39	5470	-5.48	20250115	4910	5.30	20250204	5860	-11.77	20240312	4600	12.39	20240906	0.25	N	111710	200	41 억	19780	N	N	N	N
133	20250306	130741	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5110	-90	5	-1.73	2684950	523	24.43	5200	5220	5090	6760	3640	5200	5133.75	0.10	-23	5346	5272	5196	5122	5046	5235	5085	41	1560	200	3740	10	1	20588000	1052	5.96	0.59	12	0.00	858.00	8730.00	6070	20240222	-15.82	4600	20240906	11.09	5470	-6.58	20250115	4910	4.07	20250204	5860	-12.80	20240312	4600	11.09	20240906	0.25	N	111710	200	41 억	19780	N	N	N	N
134	20250306	120740	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5120	-80	5	-1.54	2495370	486	22.70	5200	5220	5090	6760	3640	5200	5134.51	0.10	-23	5346	5272	5196	5122	5046	5235	5085	41	1560	200	3740	10	1	20588000	1054	5.97	0.59	12	0.00	858.00	8730.00	6070	20240222	-15.65	4600	20240906	11.30	5470	-6.40	20250115	4910	4.28	20250204	5860	-12.63	20240312	4600	11.30	20240906	0.25	N	111710	200	41 억	19780	N	N	N	N
135	20250306	110737	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5110	-90	5	-1.73	1428790	277	12.94	5200	5220	5110	6760	3640	5200	5158.09	0.10	-21	5346	5272	5196	5122	5046	5235	5085	41	1560	200	3740	10	1	20588000	1052	5.96	0.59	12	0.00	858.00	8730.00	6070	20240222	-15.82	4600	20240906	11.09	5470	-6.58	20250115	4910	4.07	20250204	5860	-12.80	20240312	4600	11.09	20240906	0.25	N	111710	200	41 억	19780	N	N	N	N
136	20250306	100739	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5210	10	2	0.19	1060590	205	9.57	5200	5220	5110	6760	3640	5200	5173.61	0.10	-16	5346	5272	5196	5122	5046	5235	5085	41	1560	200	3740	10	1	20588000	1073	6.07	0.60	12	0.00	858.00	8730.00	6070	20240222	-14.17	4600	20240906	13.26	5470	-4.75	20250115	4910	6.11	20250204	5860	-11.09	20240312	4600	13.26	20240906	0.25	N	111710	200	41 억	19780	N	N	N	N
137	20250306	090743	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5200	0	3	0.00	0	0	0.00	0	0	0	6760	3640	5200	0.00	0.10	0	5346	5272	5196	5122	5046	5235	5085	41	1560	200	3740	10	1	20588000	1071	6.06	0.60	12	0.00	858.00	8730.00	6070	20240222	-14.33	4600	20240906	13.04	5470	-4.94	20250115	4910	5.91	20250204	5860	-11.26	20240312	4600	13.04	20240906	0.25	N	111710	200	41 억	19780	N	N	N	N
138	20250305	160732	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5200	-60	5	-1.14	11138180	2141	19.15	5270	5270	5120	6830	3690	5260	5202.33	0.10	-111	5480	5370	5160	5050	4840	5425	5105	41	1570	200	3780	10	1	20588000	1071	6.06	0.60	12	0.01	858.00	8730.00	6080	20240221	-14.47	4600	20240906	13.04	5470	-4.94	20250115	4910	5.91	20250204	5900	-11.86	20240305	4600	13.04	20240906	0.25	N	111710	200	41 억	19892	N	N	N	N
139	20250305	150735	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5200	-60	5	-1.14	10675420	2052	18.35	5270	5270	5120	6830	3690	5260	5202.45	0.10	-88	5480	5370	5160	5050	4840	5425	5105	41	1570	200	3780	10	1	20588000	1071	6.06	0.60	12	0.01	858.00	8730.00	6080	20240221	-14.47	4600	20240906	13.04	5470	-4.94	20250115	4910	5.91	20250204	5900	-11.86	20240305	4600	13.04	20240906	0.25	N	111710	200	41 억	19892	N	N	N	N
140	20250305	140734	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5260	0	3	0.00	10576620	2033	18.18	5270	5270	5120	6830	3690	5260	5202.47	0.10	-91	5480	5370	5160	5050	4840	5425	5105	41	1570	200	3780	10	1	20588000	1083	6.13	0.60	12	0.01	858.00	8730.00	6080	20240221	-13.49	4600	20240906	14.35	5470	-3.84	20250115	4910	7.13	20250204	5900	-10.85	20240305	4600	14.35	20240906	0.25	N	111710	200	41 억	19892	N	N	N	N
141	20250305	130731	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5150	-110	5	-2.09	5411090	1045	9.35	5270	5270	5120	6830	3690	5260	5178.08	0.10	-27	5480	5370	5160	5050	4840	5425	5105	41	1570	200	3780	10	1	20588000	1060	6.00	0.59	12	0.01	858.00	8730.00	6080	20240221	-15.30	4600	20240906	11.96	5470	-5.85	20250115	4910	4.89	20250204	5900	-12.71	20240305	4600	11.96	20240906	0.25	N	111710	200	41 억	19892	N	N	N	N
142	20250305	120733	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5150	-110	5	-2.09	5390520	1041	9.31	5270	5270	5120	6830	3690	5260	5178.21	0.10	-27	5480	5370	5160	5050	4840	5425	5105	41	1570	200	3780	10	1	20588000	1060	6.00	0.59	12	0.01	858.00	8730.00	6080	20240221	-15.30	4600	20240906	11.96	5470	-5.85	20250115	4910	4.89	20250204	5900	-12.71	20240305	4600	11.96	20240906	0.25	N	111710	200	41 억	19892	N	N	N	N
143	20250305	110729	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5160	-100	5	-1.90	4359800	840	7.51	5270	5270	5140	6830	3690	5260	5190.24	0.10	-38	5480	5370	5160	5050	4840	5425	5105	41	1570	200	3780	10	1	20588000	1062	6.01	0.59	12	0.00	858.00	8730.00	6080	20240221	-15.13	4600	20240906	12.17	5470	-5.67	20250115	4910	5.09	20250204	5900	-12.54	20240305	4600	12.17	20240906	0.25	N	111710	200	41 억	19892	N	N	N	N
144	20250305	100733	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5200	-60	5	-1.14	1830850	350	3.13	5270	5270	5180	6830	3690	5260	5231.00	0.10	-39	5480	5370	5160	5050	4840	5425	5105	41	1570	200	3780	10	1	20588000	1071	6.06	0.60	12	0.00	858.00	8730.00	6080	20240221	-14.47	4600	20240906	13.04	5470	-4.94	20250115	4910	5.91	20250204	5900	-11.86	20240305	4600	13.04	20240906	0.25	N	111710	200	41 억	19892	N	N	N	N
145	20250305	090730	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5270	10	2	0.19	500650	95	0.85	5270	5270	5270	6830	3690	5260	5270.00	0.10	0	5480	5370	5160	5050	4840	5425	5105	41	1570	200	3780	10	1	20588000	1085	6.14	0.60	12	0.00	858.00	8730.00	6080	20240221	-13.32	4600	20240906	14.57	5470	-3.66	20250115	4910	7.33	20250204	5900	-10.68	20240305	4600	14.57	20240906	0.25	N	111710	200	41 억	19892	N	N	N	N
146	20250304	160724	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5260	220	2	4.37	57647759	11182	389.21	4985	5270	4950	6550	3530	5040	5155.41	0.10	-351	5140	5090	5020	4970	4900	5115	4995	41	1510	200	3620	10	1	20588000	1083	6.13	0.60	12	0.05	858.00	8730.00	6110	20240220	-13.91	4600	20240906	14.35	5470	-3.84	20250115	4910	7.13	20250204	5980	-12.04	20240304	4600	14.35	20240906	0.25	N	111710	200	41 억	20067	N	N	N	N
147	20250304	150720	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5150	110	2	2.18	25230769	4979	173.30	4985	5150	4950	6550	3530	5040	5067.44	0.10	-130	5140	5090	5020	4970	4900	5115	4995	41	1510	200	3620	10	1	20588000	1060	6.00	0.59	12	0.02	858.00	8730.00	6110	20240220	-15.71	4600	20240906	11.96	5470	-5.85	20250115	4910	4.89	20250204	5980	-13.88	20240304	4600	11.96	20240906	0.25	N	111710	200	41 억	20067	N	N	N	N
148	20250304	140724	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4995	-45	5	-0.89	4796569	961	33.45	4985	5010	4950	6550	3530	5040	4991.23	0.10	60	5140	5090	5020	4970	4900	5115	4995	41	1510	200	3620	5	1	20588000	1028	5.82	0.57	12	0.00	858.00	8730.00	6110	20240220	-18.25	4600	20240906	8.59	5470	-8.68	20250115	4910	1.73	20250204	5980	-16.47	20240304	4600	8.59	20240906	0.25	N	111710	200	41 억	20067	N	N	N	N
149	20250304	130722	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4995	-45	5	-0.89	3288089	658	22.90	4985	5010	4985	6550	3530	5040	4997.10	0.10	60	5140	5090	5020	4970	4900	5115	4995	41	1510	200	3620	5	1	20588000	1028	5.82	0.57	12	0.00	858.00	8730.00	6110	20240220	-18.25	4600	20240906	8.59	5470	-8.68	20250115	4910	1.73	20250204	5980	-16.47	20240304	4600	8.59	20240906	0.25	N	111710	200	41 억	20067	N	N	N	N
150	20250304	120721	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4995	-45	5	-0.89	3198200	640	22.28	4985	5010	4985	6550	3530	5040	4997.19	0.10	60	5140	5090	5020	4970	4900	5115	4995	41	1510	200	3620	5	1	20588000	1028	5.82	0.57	12	0.00	858.00	8730.00	6110	20240220	-18.25	4600	20240906	8.59	5470	-8.68	20250115	4910	1.73	20250204	5980	-16.47	20240304	4600	8.59	20240906	0.25	N	111710	200	41 억	20067	N	N	N	N
151	20250304	110723	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5000	-40	5	-0.79	2293605	459	15.98	4985	5010	4985	6550	3530	5040	4996.96	0.10	-6	5140	5090	5020	4970	4900	5115	4995	41	1510	200	3620	10	1	20588000	1029	5.83	0.57	12	0.00	858.00	8730.00	6110	20240220	-18.17	4600	20240906	8.70	5470	-8.59	20250115	4910	1.83	20250204	5980	-16.39	20240304	4600	8.70	20240906	0.25	N	111710	200	41 억	20067	N	N	N	N
152	20250304	100719	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4990	-50	5	-0.99	778585	156	5.43	4985	5000	4985	6550	3530	5040	4990.93	0.10	-6	5140	5090	5020	4970	4900	5115	4995	41	1510	200	3620	5	1	20588000	1027	5.82	0.57	12	0.00	858.00	8730.00	6110	20240220	-18.33	4600	20240906	8.48	5470	-8.78	20250115	4910	1.63	20250204	5980	-16.56	20240304	4600	8.48	20240906	0.25	N	111710	200	41 억	20067	N	N	N	N
153	20250304	090717	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5000	-40	5	-0.79	9985	2	0.07	4985	5000	4985	6550	3530	5040	4992.50	0.10	0	5140	5090	5020	4970	4900	5115	4995	41	1510	200	3620	10	1	20588000	1029	5.83	0.57	12	0.00	858.00	8730.00	6110	20240220	-18.17	4600	20240906	8.70	5470	-8.59	20250115	4910	1.83	20250204	5980	-16.39	20240304	4600	8.70	20240906	0.25	N	111710	200	41 억	20067	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History