KissMeData/182360/price/prices-20250301.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

ened 05f4f70f5e Add accumulated files

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

68 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	20250328	160931	55	40.00	KOSDAQ	신고가	오락·문화	N	N	N	Y	40	N	18130	-580	5	-3.10	27888299300	1534268	103.42	18700	19330	17300	24300	13100	18710	18176.99	5.06	-135191	20203	19456	18153	17406	16103	19830	17780	75	5590	500	13470	10	1	15002490	2720	15.99	1.59	12	10.23	1134.00	11404.00	19330	20250328	-6.21	10940	20240805	65.72	19330	-6.21	20250328	13370	35.60	20250203	19330	-6.21	20250328	10940	65.72	20240805	5.33	N	182360	500	75 억	759780	N	N	2606	N	N
3	20250328	150935	55	40.00	KOSDAQ	신고가	오락·문화	N	N	N	Y	40	N	17800	-910	5	-4.86	25836738905	1420413	95.74	18700	19330	17300	24300	13100	18710	18189.59	5.06	-119533	20203	19456	18153	17406	16103	19830	17780	75	5590	500	13470	10	1	15002490	2670	15.70	1.56	12	9.47	1134.00	11404.00	19330	20250328	-7.92	10940	20240805	62.71	19330	-7.92	20250328	13370	33.13	20250203	19330	-7.92	20250328	10940	62.71	20240805	5.33	N	182360	500	75 억	759780	N	N	311	N	N
4	20250328	140938	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	18560	-150	5	-0.80	9793940815	529124	35.67	18700	18840	18070	24300	13100	18710	18509.72	5.06	-47192	20203	19456	18153	17406	16103	19830	17780	75	5590	500	13470	10	1	15002490	2784	16.37	1.63	12	3.53	1134.00	11404.00	18900	20250327	-1.80	10940	20240805	69.65	18900	-1.80	20250327	13370	38.82	20250203	18900	-1.80	20250327	10940	69.65	20240805	5.33	N	182360	500	75 억	759780	N	N	311	N	N
5	20250328	130936	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	18720	10	2	0.05	8871673730	479520	32.32	18700	18840	18070	24300	13100	18710	18501.15	5.06	-38331	20203	19456	18153	17406	16103	19830	17780	75	5590	500	13470	10	1	15002490	2808	16.51	1.64	12	3.20	1134.00	11404.00	18900	20250327	-0.95	10940	20240805	71.12	18900	-0.95	20250327	13370	40.01	20250203	18900	-0.95	20250327	10940	71.12	20240805	5.33	N	182360	500	75 억	759780	N	N	311	N	N
6	20250328	120934	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	18680	-30	5	-0.16	8037759405	434946	29.32	18700	18840	18070	24300	13100	18710	18479.89	5.06	-19961	20203	19456	18153	17406	16103	19830	17780	75	5590	500	13470	10	1	15002490	2802	16.47	1.64	12	2.90	1134.00	11404.00	18900	20250327	-1.16	10940	20240805	70.75	18900	-1.16	20250327	13370	39.72	20250203	18900	-1.16	20250327	10940	70.75	20240805	5.33	N	182360	500	75 억	759780	N	N	311	N	N
7	20250328	110931	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	18600	-110	5	-0.59	7368851790	399064	26.90	18700	18840	18070	24300	13100	18710	18465.33	5.06	-9116	20203	19456	18153	17406	16103	19830	17780	75	5590	500	13470	10	1	15002490	2790	16.40	1.63	12	2.66	1134.00	11404.00	18900	20250327	-1.59	10940	20240805	70.02	18900	-1.59	20250327	13370	39.12	20250203	18900	-1.59	20250327	10940	70.02	20240805	5.33	N	182360	500	75 억	759780	N	N	311	N	N
8	20250328	100937	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	18590	-120	5	-0.64	5822788395	316336	21.32	18700	18770	18070	24300	13100	18710	18406.96	5.06	7050	20203	19456	18153	17406	16103	19830	17780	75	5590	500	13470	10	1	15002490	2789	16.39	1.63	12	2.11	1134.00	11404.00	18900	20250327	-1.64	10940	20240805	69.93	18900	-1.64	20250327	13370	39.04	20250203	18900	-1.64	20250327	10940	69.93	20240805	5.33	N	182360	500	75 억	759780	N	N	311	N	N
9	20250328	090942	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	18170	-540	5	-2.89	1983075725	108417	7.31	18700	18710	18100	24300	13100	18710	18291.13	5.06	-12102	20203	19456	18153	17406	16103	19830	17780	75	5590	500	13470	10	1	15002490	2726	16.02	1.59	12	0.72	1134.00	11404.00	18900	20250327	-3.86	10940	20240805	66.09	18900	-3.86	20250327	13370	35.90	20250203	18900	-3.86	20250327	10940	66.09	20240805	5.33	N	182360	500	75 억	759780	N	N	311	N	N
10	20250327	162250	55	40.00	KOSDAQ	신고가	오락·문화	N	N	N	Y	40	N	18710	1910	2	11.37	26783300320	1470366	2009.14	17100	18900	16850	21800	11760	16800	18213.55	3.90	162251	17120	16960	16680	16520	16240	17020	16580	75	5000	500	12090	10	1	15002490	2807	16.50	1.64	12	9.80	1134.00	11404.00	18900	20250327	-1.01	10940	20240805	71.02	18900	-1.01	20250327	13370	39.94	20250203	18900	-1.01	20250327	10940	71.02	20240805	5.26	N	182360	500	75 억	584961	N	N	311	N	N
11	20250327	150934	55	40.00	KOSDAQ	신고가	오락·문화	N	N	N	Y	40	N	18590	1790	2	10.65	25624508165	1408384	1924.44	17100	18900	16850	21800	11760	16800	18194.26	3.90	151477	17120	16960	16680	16520	16240	17020	16580	75	5000	500	12090	10	1	15002490	2789	16.39	1.63	12	9.39	1134.00	11404.00	18900	20250327	-1.64	10940	20240805	69.93	18900	-1.64	20250327	13370	39.04	20250203	18900	-1.64	20250327	10940	69.93	20240805	5.26	N	182360	500	75 억	584961	N	N	34	N	N
12	20250327	140935	55	40.00	KOSDAQ	신고가	오락·문화	N	N	N	Y	40	N	18720	1920	2	11.43	21893619580	1207929	1650.54	17100	18900	16850	21800	11760	16800	18124.92	3.90	134006	17120	16960	16680	16520	16240	17020	16580	75	5000	500	12090	10	1	15002490	2808	16.51	1.64	12	8.05	1134.00	11404.00	18900	20250327	-0.95	10940	20240805	71.12	18900	-0.95	20250327	13370	40.01	20250203	18900	-0.95	20250327	10940	71.12	20240805	5.26	N	182360	500	75 억	584961	N	N	34	N	N
13	20250327	130930	55	40.00	KOSDAQ	신고가	오락·문화	N	N	N	Y	40	N	18010	1210	2	7.20	11380602135	642263	877.60	17100	18080	16850	21800	11760	16800	17719.54	3.90	97053	17120	16960	16680	16520	16240	17020	16580	75	5000	500	12090	10	1	15002490	2702	15.88	1.58	12	4.28	1134.00	11404.00	18080	20250327	-0.39	10940	20240805	64.63	18080	-0.39	20250327	13370	34.70	20250203	18080	-0.39	20250327	10940	64.63	20240805	5.26	N	182360	500	75 억	584961	N	N	34	N	N
14	20250327	120938	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	17820	1020	2	6.07	8591524460	487110	665.60	17100	17980	16850	21800	11760	16800	17637.75	3.90	87762	17120	16960	16680	16520	16240	17020	16580	75	5000	500	12090	10	1	15002490	2673	15.71	1.56	12	3.25	1134.00	11404.00	18010	20241202	-1.05	10940	20240805	62.89	17980	-0.89	20250327	13370	33.28	20250203	18010	-1.05	20241202	10940	62.89	20240805	5.26	N	182360	500	75 억	584961	N	N	34	N	N
15	20250327	110934	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	17690	890	2	5.30	7775383135	440954	602.53	17100	17980	16850	21800	11760	16800	17633.09	3.90	88242	17120	16960	16680	16520	16240	17020	16580	75	5000	500	12090	10	1	15002490	2654	15.60	1.55	12	2.94	1134.00	11404.00	18010	20241202	-1.78	10940	20240805	61.70	17980	-1.61	20250327	13370	32.31	20250203	18010	-1.78	20241202	10940	61.70	20240805	5.26	N	182360	500	75 억	584961	N	N	34	N	N
16	20250327	100930	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	17750	950	2	5.65	5457755770	310743	424.61	17100	17980	16850	21800	11760	16800	17563.57	3.90	64519	17120	16960	16680	16520	16240	17020	16580	75	5000	500	12090	10	1	15002490	2663	15.65	1.56	12	2.07	1134.00	11404.00	18010	20241202	-1.44	10940	20240805	62.25	17980	-1.28	20250327	13370	32.76	20250203	18010	-1.44	20241202	10940	62.25	20240805	5.26	N	182360	500	75 억	584961	N	N	34	N	N
17	20250327	090934	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	17480	680	2	4.05	1281838855	74338	101.58	17100	17480	16850	21800	11760	16800	17243.39	3.90	19485	17120	16960	16680	16520	16240	17020	16580	75	5000	500	12090	10	1	15002490	2622	15.41	1.53	12	0.50	1134.00	11404.00	18010	20241202	-2.94	10940	20240805	59.78	17850	-2.07	20250220	13370	30.74	20250203	18010	-2.94	20241202	10940	59.78	20240805	5.26	N	182360	500	75 억	584961	N	N	34	N	N
18	20250326	160923	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16800	160	2	0.96	1200111590	72190	86.21	16800	16840	16400	21600	11650	16640	16624.34	3.95	-7252	17293	16966	16643	16316	15993	16805	16155	75	4960	500	11980	10	1	15002490	2520	21.21	2.88	12	0.48	792.00	5829.00	18010	20241202	-6.72	10940	20240805	53.56	17850	-5.88	20250220	13370	25.65	20250203	18010	-6.72	20241202	10940	53.56	20240805	5.27	N	182360	500	75 억	592524	N	N	34	N	N
19	20250326	150926	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16740	100	2	0.60	1080285470	65056	77.69	16800	16840	16400	21600	11650	16640	16605.47	3.95	-7355	17293	16966	16643	16316	15993	16805	16155	75	4960	500	11980	10	1	15002490	2511	21.14	2.87	12	0.43	792.00	5829.00	18010	20241202	-7.05	10940	20240805	53.02	17850	-6.22	20250220	13370	25.21	20250203	18010	-7.05	20241202	10940	53.02	20240805	5.27	N	182360	500	75 억	592524	N	N	386	N	N
20	20250326	140925	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16530	-110	5	-0.66	853030770	51459	61.45	16800	16840	16400	21600	11650	16640	16576.90	3.95	-11132	17293	16966	16643	16316	15993	16805	16155	75	4960	500	11980	10	1	15002490	2480	20.87	2.84	12	0.34	792.00	5829.00	18010	20241202	-8.22	10940	20240805	51.10	17850	-7.39	20250220	13370	23.64	20250203	18010	-8.22	20241202	10940	51.10	20240805	5.27	N	182360	500	75 억	592524	N	N	386	N	N
21	20250326	130925	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16570	-70	5	-0.42	765282310	46162	55.13	16800	16840	16400	21600	11650	16640	16578.19	3.95	-9687	17293	16966	16643	16316	15993	16805	16155	75	4960	500	11980	10	1	15002490	2486	20.92	2.84	12	0.31	792.00	5829.00	18010	20241202	-8.00	10940	20240805	51.46	17850	-7.17	20250220	13370	23.93	20250203	18010	-8.00	20241202	10940	51.46	20240805	5.27	N	182360	500	75 억	592524	N	N	386	N	N
22	20250326	120931	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16640	0	3	0.00	702596810	42385	50.62	16800	16840	16400	21600	11650	16640	16576.54	3.95	-8885	17293	16966	16643	16316	15993	16805	16155	75	4960	500	11980	10	1	15002490	2496	21.01	2.85	12	0.28	792.00	5829.00	18010	20241202	-7.61	10940	20240805	52.10	17850	-6.78	20250220	13370	24.46	20250203	18010	-7.61	20241202	10940	52.10	20240805	5.27	N	182360	500	75 억	592524	N	N	386	N	N
23	20250326	110927	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16560	-80	5	-0.48	630144660	38023	45.41	16800	16840	16400	21600	11650	16640	16572.72	3.95	-8359	17293	16966	16643	16316	15993	16805	16155	75	4960	500	11980	10	1	15002490	2484	20.91	2.84	12	0.25	792.00	5829.00	18010	20241202	-8.05	10940	20240805	51.37	17850	-7.23	20250220	13370	23.86	20250203	18010	-8.05	20241202	10940	51.37	20240805	5.27	N	182360	500	75 억	592524	N	N	386	N	N
24	20250326	100926	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16520	-120	5	-0.72	436742050	26272	31.38	16800	16840	16440	21600	11650	16640	16623.86	3.95	-4391	17293	16966	16643	16316	15993	16805	16155	75	4960	500	11980	10	1	15002490	2478	20.86	2.83	12	0.18	792.00	5829.00	18010	20241202	-8.27	10940	20240805	51.01	17850	-7.45	20250220	13370	23.56	20250203	18010	-8.27	20241202	10940	51.01	20240805	5.27	N	182360	500	75 억	592524	N	N	386	N	N
25	20250326	090927	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16720	80	2	0.48	108113525	6436	7.69	16800	16840	16670	21600	11650	16640	16798.25	3.95	3241	17293	16966	16643	16316	15993	16805	16155	75	4960	500	11980	10	1	15002490	2508	21.11	2.87	12	0.04	792.00	5829.00	18010	20241202	-7.16	10940	20240805	52.83	17850	-6.33	20250220	13370	25.06	20250203	18010	-7.16	20241202	10940	52.83	20240805	5.27	N	182360	500	75 억	592524	N	N	386	N	N
26	20250325	160921	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16640	-280	5	-1.65	1378526510	83271	160.87	16770	16970	16320	21950	11850	16920	16554.67	3.92	-8920	17320	17120	16870	16670	16420	17220	16770	75	5030	500	12180	10	1	15002490	2496	21.01	2.85	12	0.56	792.00	5829.00	18010	20241202	-7.61	10940	20240805	52.10	17850	-6.78	20250220	13370	24.46	20250203	18010	-7.61	20241202	10940	52.10	20240805	5.47	N	182360	500	75 억	588610	N	N	386	N	N
27	20250325	150923	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16650	-270	5	-1.60	1314777900	79437	153.46	16770	16970	16320	21950	11850	16920	16551.17	3.92	-8293	17320	17120	16870	16670	16420	17220	16770	75	5030	500	12180	10	1	15002490	2498	21.02	2.86	12	0.53	792.00	5829.00	18010	20241202	-7.55	10940	20240805	52.19	17850	-6.72	20250220	13370	24.53	20250203	18010	-7.55	20241202	10940	52.19	20240805	5.47	N	182360	500	75 억	588610	N	N	211	N	N
28	20250325	140919	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16440	-480	5	-2.84	1131143280	68303	131.95	16770	16970	16320	21950	11850	16920	16560.64	3.92	-11258	17320	17120	16870	16670	16420	17220	16770	75	5030	500	12180	10	1	15002490	2466	20.76	2.82	12	0.46	792.00	5829.00	18010	20241202	-8.72	10940	20240805	50.27	17850	-7.90	20250220	13370	22.96	20250203	18010	-8.72	20241202	10940	50.27	20240805	5.47	N	182360	500	75 억	588610	N	N	211	N	N
29	20250325	130920	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16480	-440	5	-2.60	1031302760	62239	120.24	16770	16970	16320	21950	11850	16920	16570.01	3.92	-10548	17320	17120	16870	16670	16420	17220	16770	75	5030	500	12180	10	1	15002490	2472	20.81	2.83	12	0.41	792.00	5829.00	18010	20241202	-8.50	10940	20240805	50.64	17850	-7.68	20250220	13370	23.26	20250203	18010	-8.50	20241202	10940	50.64	20240805	5.47	N	182360	500	75 억	588610	N	N	211	N	N
30	20250325	120921	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16470	-450	5	-2.66	969916270	58518	113.05	16770	16970	16320	21950	11850	16920	16574.63	3.92	-10052	17320	17120	16870	16670	16420	17220	16770	75	5030	500	12180	10	1	15002490	2471	20.80	2.83	12	0.39	792.00	5829.00	18010	20241202	-8.55	10940	20240805	50.55	17850	-7.73	20250220	13370	23.19	20250203	18010	-8.55	20241202	10940	50.55	20240805	5.47	N	182360	500	75 억	588610	N	N	211	N	N
31	20250325	110920	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16680	-240	5	-1.42	713036450	42995	83.06	16770	16970	16320	21950	11850	16920	16584.12	3.92	-5462	17320	17120	16870	16670	16420	17220	16770	75	5030	500	12180	10	1	15002490	2502	21.06	2.86	12	0.29	792.00	5829.00	18010	20241202	-7.38	10940	20240805	52.47	17850	-6.55	20250220	13370	24.76	20250203	18010	-7.38	20241202	10940	52.47	20240805	5.47	N	182360	500	75 억	588610	N	N	211	N	N
32	20250325	100930	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16650	-270	5	-1.60	526856250	31855	61.54	16770	16970	16320	21950	11850	16920	16539.13	3.92	-10766	17320	17120	16870	16670	16420	17220	16770	75	5030	500	12180	10	1	15002490	2498	21.02	2.86	12	0.21	792.00	5829.00	18010	20241202	-7.55	10940	20240805	52.19	17850	-6.72	20250220	13370	24.53	20250203	18010	-7.55	20241202	10940	52.19	20240805	5.47	N	182360	500	75 억	588610	N	N	211	N	N
33	20250325	090928	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16840	-80	5	-0.47	19582530	1161	2.24	16770	16970	16770	21950	11850	16920	16866.68	3.92	-181	17320	17120	16870	16670	16420	17220	16770	75	5030	500	12180	10	1	15002490	2526	21.26	2.89	12	0.01	792.00	5829.00	18010	20241202	-6.50	10940	20240805	53.93	17850	-5.66	20250220	13370	25.95	20250203	18010	-6.50	20241202	10940	53.93	20240805	5.47	N	182360	500	75 억	588610	N	N	211	N	N
34	20250324	160918	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16920	160	2	0.95	870179215	51653	84.08	16760	17070	16620	21750	11740	16760	16846.48	4.01	1065	17100	16930	16660	16490	16220	17015	16575	73	4990	500	12060	10	1	14571557	2466	21.36	2.90	12	0.35	792.00	5829.00	18010	20241202	-6.05	10940	20240805	54.66	17850	-5.21	20250220	13370	26.55	20250203	18010	-6.05	20241202	10940	54.66	20240805	5.48	N	182360	500	72 억	584518	N	N	211	N	N
35	20250324	150923	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16900	140	2	0.84	824240235	48934	79.66	16760	17070	16620	21750	11740	16760	16843.92	4.01	273	17100	16930	16660	16490	16220	17015	16575	73	4990	500	12060	10	1	14571557	2463	21.34	2.90	12	0.34	792.00	5829.00	18010	20241202	-6.16	10940	20240805	54.48	17850	-5.32	20250220	13370	26.40	20250203	18010	-6.16	20241202	10940	54.48	20240805	5.48	N	182360	500	72 억	584518	N	N	752	N	N
36	20250324	140925	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16830	70	2	0.42	675672265	40116	65.30	16760	17070	16620	21750	11740	16760	16842.96	4.01	-3306	17100	16930	16660	16490	16220	17015	16575	73	4990	500	12060	10	1	14571557	2452	21.25	2.89	12	0.28	792.00	5829.00	18010	20241202	-6.55	10940	20240805	53.84	17850	-5.71	20250220	13370	25.88	20250203	18010	-6.55	20241202	10940	53.84	20240805	5.48	N	182360	500	72 억	584518	N	N	752	N	N
37	20250324	130925	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16770	10	2	0.06	638227285	37885	61.67	16760	17070	16620	21750	11740	16760	16846.44	4.01	-3784	17100	16930	16660	16490	16220	17015	16575	73	4990	500	12060	10	1	14571557	2444	21.17	2.88	12	0.26	792.00	5829.00	18010	20241202	-6.89	10940	20240805	53.29	17850	-6.05	20250220	13370	25.43	20250203	18010	-6.89	20241202	10940	53.29	20240805	5.48	N	182360	500	72 억	584518	N	N	752	N	N
38	20250324	120924	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16810	50	2	0.30	596977775	35425	57.67	16760	17070	16620	21750	11740	16760	16851.88	4.01	-3736	17100	16930	16660	16490	16220	17015	16575	73	4990	500	12060	10	1	14571557	2449	21.22	2.88	12	0.24	792.00	5829.00	18010	20241202	-6.66	10940	20240805	53.66	17850	-5.83	20250220	13370	25.73	20250203	18010	-6.66	20241202	10940	53.66	20240805	5.48	N	182360	500	72 억	584518	N	N	752	N	N
39	20250324	110923	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16840	80	2	0.48	512052145	30376	49.45	16760	17070	16620	21750	11740	16760	16857.13	4.01	-1936	17100	16930	16660	16490	16220	17015	16575	73	4990	500	12060	10	1	14571557	2454	21.26	2.89	12	0.21	792.00	5829.00	18010	20241202	-6.50	10940	20240805	53.93	17850	-5.66	20250220	13370	25.95	20250203	18010	-6.50	20241202	10940	53.93	20240805	5.48	N	182360	500	72 억	584518	N	N	752	N	N
40	20250324	100919	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16880	120	2	0.72	331412135	19654	31.99	16760	17070	16620	21750	11740	16760	16862.32	4.01	-1185	17100	16930	16660	16490	16220	17015	16575	73	4990	500	12060	10	1	14571557	2460	21.31	2.90	12	0.13	792.00	5829.00	18010	20241202	-6.27	10940	20240805	54.30	17850	-5.43	20250220	13370	26.25	20250203	18010	-6.27	20241202	10940	54.30	20240805	5.48	N	182360	500	72 억	584518	N	N	752	N	N
41	20250324	090922	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16630	-130	5	-0.78	52336790	3131	5.10	16760	16780	16620	21750	11740	16760	16715.68	4.01	-1586	17100	16930	16660	16490	16220	17015	16575	73	4990	500	12060	10	1	14571557	2423	21.00	2.85	12	0.02	792.00	5829.00	18010	20241202	-7.66	10940	20240805	52.01	17850	-6.83	20250220	13370	24.38	20250203	18010	-7.66	20241202	10940	52.01	20240805	5.48	N	182360	500	72 억	584518	N	N	752	N	N
42	20250321	160937	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16760	160	2	0.96	1018243345	61089	77.42	16490	16830	16390	21550	11620	16600	16668.16	3.89	13209	17073	16836	16673	16436	16273	16755	16355	73	4950	500	11950	10	1	14571557	2442	21.16	2.88	12	0.42	792.00	5829.00	18010	20241202	-6.94	10940	20240805	53.20	17850	-6.11	20250220	13370	25.36	20250203	18010	-6.94	20241202	10940	53.20	20240805	5.48	N	182360	500	72 억	566801	N	N	752	N	N
43	20250321	150922	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16770	170	2	1.02	928576405	55735	70.64	16490	16830	16390	21550	11620	16600	16660.56	3.89	11326	17073	16836	16673	16436	16273	16755	16355	73	4950	500	11950	10	1	14571557	2444	21.17	2.88	12	0.38	792.00	5829.00	18010	20241202	-6.89	10940	20240805	53.29	17850	-6.05	20250220	13370	25.43	20250203	18010	-6.89	20241202	10940	53.29	20240805	5.48	N	182360	500	72 억	566801	N	N	432	N	N
44	20250321	140922	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16700	100	2	0.60	828264945	49717	63.01	16490	16830	16390	21550	11620	16600	16659.59	3.89	8694	17073	16836	16673	16436	16273	16755	16355	73	4950	500	11950	10	1	14571557	2433	21.09	2.86	12	0.34	792.00	5829.00	18010	20241202	-7.27	10940	20240805	52.65	17850	-6.44	20250220	13370	24.91	20250203	18010	-7.27	20241202	10940	52.65	20240805	5.48	N	182360	500	72 억	566801	N	N	432	N	N
45	20250321	130923	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16710	110	2	0.66	713899005	42873	54.33	16490	16830	16390	21550	11620	16600	16651.48	3.89	7948	17073	16836	16673	16436	16273	16755	16355	73	4950	500	11950	10	1	14571557	2435	21.10	2.87	12	0.29	792.00	5829.00	18010	20241202	-7.22	10940	20240805	52.74	17850	-6.39	20250220	13370	24.98	20250203	18010	-7.22	20241202	10940	52.74	20240805	5.48	N	182360	500	72 억	566801	N	N	432	N	N
46	20250321	120924	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16800	200	2	1.20	624639075	37553	47.59	16490	16810	16390	21550	11620	16600	16633.53	3.89	8757	17073	16836	16673	16436	16273	16755	16355	73	4950	500	11950	10	1	14571557	2448	21.21	2.88	12	0.26	792.00	5829.00	18010	20241202	-6.72	10940	20240805	53.56	17850	-5.88	20250220	13370	25.65	20250203	18010	-6.72	20241202	10940	53.56	20240805	5.48	N	182360	500	72 억	566801	N	N	432	N	N
47	20250321	110923	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16760	160	2	0.96	544647805	32786	41.55	16490	16800	16390	21550	11620	16600	16612.21	3.89	7296	17073	16836	16673	16436	16273	16755	16355	73	4950	500	11950	10	1	14571557	2442	21.16	2.88	12	0.22	792.00	5829.00	18010	20241202	-6.94	10940	20240805	53.20	17850	-6.11	20250220	13370	25.36	20250203	18010	-6.94	20241202	10940	53.20	20240805	5.48	N	182360	500	72 억	566801	N	N	432	N	N
48	20250321	100925	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16540	-60	5	-0.36	323806905	19563	24.79	16490	16750	16390	21550	11620	16600	16552.01	3.89	534	17073	16836	16673	16436	16273	16755	16355	73	4950	500	11950	10	1	14571557	2410	20.88	2.84	12	0.13	792.00	5829.00	18010	20241202	-8.16	10940	20240805	51.19	17850	-7.34	20250220	13370	23.71	20250203	18010	-8.16	20241202	10940	51.19	20240805	5.48	N	182360	500	72 억	566801	N	N	432	N	N
49	20250321	090929	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16720	120	2	0.72	53481590	3219	4.08	16490	16750	16490	21550	11620	16600	16614.35	3.89	454	17073	16836	16673	16436	16273	16755	16355	73	4950	500	11950	10	1	14571557	2436	21.11	2.87	12	0.02	792.00	5829.00	18010	20241202	-7.16	10940	20240805	52.83	17850	-6.33	20250220	13370	25.06	20250203	18010	-7.16	20241202	10940	52.83	20240805	5.48	N	182360	500	72 억	566801	N	N	432	N	N
50	20250320	161405	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16600	-290	5	-1.72	1311370310	78678	53.08	16900	16910	16510	21950	11830	16890	16667.75	3.98	-19088	17603	17246	16893	16536	16183	17425	16715	73	5060	500	12160	10	1	14571557	2419	20.96	2.85	12	0.54	792.00	5829.00	18010	20241202	-7.83	10940	20240805	51.74	17850	-7.00	20250220	13370	24.16	20250203	18010	-7.83	20241202	10940	51.74	20240805	5.49	N	182360	500	72 억	580086	N	N	432	N	N
51	20250320	150920	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16590	-300	5	-1.78	1181745320	70867	47.81	16900	16910	16510	21950	11830	16890	16675.54	3.98	-14432	17603	17246	16893	16536	16183	17425	16715	73	5060	500	12160	10	1	14571557	2417	20.95	2.85	12	0.49	792.00	5829.00	18010	20241202	-7.88	10940	20240805	51.65	17850	-7.06	20250220	13370	24.08	20250203	18010	-7.88	20241202	10940	51.65	20240805	5.49	N	182360	500	72 억	580086	N	N	852	N	N
52	20250320	140924	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16550	-340	5	-2.01	1002836510	60048	40.51	16900	16910	16530	21950	11830	16890	16700.58	3.98	-16418	17603	17246	16893	16536	16183	17425	16715	73	5060	500	12160	10	1	14571557	2412	20.90	2.84	12	0.41	792.00	5829.00	18010	20241202	-8.11	10940	20240805	51.28	17850	-7.28	20250220	13370	23.78	20250203	18010	-8.11	20241202	10940	51.28	20240805	5.49	N	182360	500	72 억	580086	N	N	852	N	N
53	20250320	130923	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16710	-180	5	-1.07	846563450	50649	34.17	16900	16910	16530	21950	11830	16890	16714.32	3.98	-15589	17603	17246	16893	16536	16183	17425	16715	73	5060	500	12160	10	1	14571557	2435	21.10	2.87	12	0.35	792.00	5829.00	18010	20241202	-7.22	10940	20240805	52.74	17850	-6.39	20250220	13370	24.98	20250203	18010	-7.22	20241202	10940	52.74	20240805	5.49	N	182360	500	72 억	580086	N	N	852	N	N
54	20250320	120920	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16610	-280	5	-1.66	715862065	42771	28.86	16900	16910	16580	21950	11830	16890	16737.09	3.98	-12860	17603	17246	16893	16536	16183	17425	16715	73	5060	500	12160	10	1	14571557	2420	20.97	2.85	12	0.29	792.00	5829.00	18010	20241202	-7.77	10940	20240805	51.83	17850	-6.95	20250220	13370	24.23	20250203	18010	-7.77	20241202	10940	51.83	20240805	5.49	N	182360	500	72 억	580086	N	N	852	N	N
55	20250320	110921	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16670	-220	5	-1.30	530606345	31717	21.40	16900	16910	16580	21950	11830	16890	16729.40	3.98	-8079	17603	17246	16893	16536	16183	17425	16715	73	5060	500	12160	10	1	14571557	2429	21.05	2.86	12	0.22	792.00	5829.00	18010	20241202	-7.44	10940	20240805	52.38	17850	-6.61	20250220	13370	24.68	20250203	18010	-7.44	20241202	10940	52.38	20240805	5.49	N	182360	500	72 억	580086	N	N	852	N	N
56	20250320	100920	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16660	-230	5	-1.36	411013820	24535	16.55	16900	16910	16640	21950	11830	16890	16752.14	3.98	-5660	17603	17246	16893	16536	16183	17425	16715	73	5060	500	12160	10	1	14571557	2428	21.04	2.86	12	0.17	792.00	5829.00	18010	20241202	-7.50	10940	20240805	52.29	17850	-6.67	20250220	13370	24.61	20250203	18010	-7.50	20241202	10940	52.29	20240805	5.49	N	182360	500	72 억	580086	N	N	852	N	N
57	20250320	090924	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16870	-20	5	-0.12	27464680	1628	1.10	16900	16910	16840	21950	11830	16890	16870.20	3.98	-169	17603	17246	16893	16536	16183	17425	16715	73	5060	500	12160	10	1	14571557	2458	21.30	2.89	12	0.01	792.00	5829.00	18010	20241202	-6.33	10940	20240805	54.20	17850	-5.49	20250220	13370	26.18	20250203	18010	-6.33	20241202	10940	54.20	20240805	5.49	N	182360	500	72 억	580086	N	N	852	N	N
58	20250319	160917	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16890	170	2	1.02	2488287670	146830	75.66	16640	17250	16540	21700	11710	16720	16946.95	3.90	6559	17660	17190	16800	16330	15940	17425	16565	73	4980	500	12030	10	1	14571557	2461	21.33	2.90	12	1.01	792.00	5829.00	18010	20241202	-6.22	10940	20240805	54.39	17850	-5.38	20250220	13370	26.33	20250203	18010	-6.22	20241202	10940	54.39	20240805	5.00	N	182360	500	72 억	568687	N	N	852	N	N
59	20250319	150918	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16910	190	2	1.14	2383406810	140624	72.47	16640	17250	16540	21700	11710	16720	16949.02	3.90	5159	17660	17190	16800	16330	15940	17425	16565	73	4980	500	12030	10	1	14571557	2464	21.35	2.90	12	0.97	792.00	5829.00	18010	20241202	-6.11	10940	20240805	54.57	17850	-5.27	20250220	13370	26.48	20250203	18010	-6.11	20241202	10940	54.57	20240805	5.00	N	182360	500	72 억	568687	N	N	459	N	N
60	20250319	140921	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16910	190	2	1.14	2278528770	134422	69.27	16640	17250	16540	21700	11710	16720	16950.80	3.90	5892	17660	17190	16800	16330	15940	17425	16565	73	4980	500	12030	10	1	14571557	2464	21.35	2.90	12	0.92	792.00	5829.00	18010	20241202	-6.11	10940	20240805	54.57	17850	-5.27	20250220	13370	26.48	20250203	18010	-6.11	20241202	10940	54.57	20240805	5.00	N	182360	500	72 억	568687	N	N	459	N	N
61	20250319	130919	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16890	170	2	1.02	2202020010	129891	66.94	16640	17250	16540	21700	11710	16720	16953.08	3.90	6339	17660	17190	16800	16330	15940	17425	16565	73	4980	500	12030	10	1	14571557	2461	21.33	2.90	12	0.89	792.00	5829.00	18010	20241202	-6.22	10940	20240805	54.39	17850	-5.38	20250220	13370	26.33	20250203	18010	-6.22	20241202	10940	54.39	20240805	5.00	N	182360	500	72 억	568687	N	N	459	N	N
62	20250319	120918	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16910	190	2	1.14	1954104890	115291	59.41	16640	17250	16540	21700	11710	16720	16949.61	3.90	4765	17660	17190	16800	16330	15940	17425	16565	73	4980	500	12030	10	1	14571557	2464	21.35	2.90	12	0.79	792.00	5829.00	18010	20241202	-6.11	10940	20240805	54.57	17850	-5.27	20250220	13370	26.48	20250203	18010	-6.11	20241202	10940	54.57	20240805	5.00	N	182360	500	72 억	568687	N	N	459	N	N
63	20250319	110918	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16990	270	2	1.61	1588526400	93661	48.27	16640	17250	16540	21700	11710	16720	16960.74	3.90	8062	17660	17190	16800	16330	15940	17425	16565	73	4980	500	12030	10	1	14571557	2476	21.45	2.91	12	0.64	792.00	5829.00	18010	20241202	-5.66	10940	20240805	55.30	17850	-4.82	20250220	13370	27.08	20250203	18010	-5.66	20241202	10940	55.30	20240805	5.00	N	182360	500	72 억	568687	N	N	459	N	N
64	20250319	100919	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16800	80	2	0.48	523165690	31195	16.08	16640	17000	16540	21700	11710	16720	16771.05	3.90	-5800	17660	17190	16800	16330	15940	17425	16565	73	4980	500	12030	10	1	14571557	2448	21.21	2.88	12	0.21	792.00	5829.00	18010	20241202	-6.72	10940	20240805	53.56	17850	-5.88	20250220	13370	25.65	20250203	18010	-6.72	20241202	10940	53.56	20240805	5.00	N	182360	500	72 억	568687	N	N	459	N	N
65	20250319	090922	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16740	20	2	0.12	84599700	5082	2.62	16640	16760	16540	21700	11710	16720	16644.86	3.90	-1443	17660	17190	16800	16330	15940	17425	16565	73	4980	500	12030	10	1	14571557	2439	21.14	2.87	12	0.03	792.00	5829.00	18010	20241202	-7.05	10940	20240805	53.02	17850	-6.22	20250220	13370	25.21	20250203	18010	-7.05	20241202	10940	53.02	20240805	5.00	N	182360	500	72 억	568687	N	N	459	N	N
66	20250318	160914	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16720	90	2	0.54	3256599995	193437	57.78	16690	17270	16410	21600	11650	16630	16835.49	3.73	24063	17550	17090	16340	15880	15130	17320	16110	73	4970	500	11970	10	1	14571557	2436	21.11	2.87	12	1.33	792.00	5829.00	18010	20241202	-7.16	10940	20240805	52.83	17850	-6.33	20250220	13370	25.06	20250203	18010	-7.16	20241202	10940	52.83	20240805	5.01	N	182360	500	72 억	543879	N	N	459	N	N
67	20250318	150919	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16800	170	2	1.02	3085442595	183218	54.73	16690	17270	16410	21600	11650	16630	16840.28	3.73	20834	17550	17090	16340	15880	15130	17320	16110	73	4970	500	11970	10	1	14571557	2448	21.21	2.88	12	1.26	792.00	5829.00	18010	20241202	-6.72	10940	20240805	53.56	17850	-5.88	20250220	13370	25.65	20250203	18010	-6.72	20241202	10940	53.56	20240805	5.01	N	182360	500	72 억	543879	N	N	6	N	N
68	20250318	140916	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16910	280	2	1.68	2589713395	153745	45.92	16690	17270	16410	21600	11650	16630	16844.21	3.73	23941	17550	17090	16340	15880	15130	17320	16110	73	4970	500	11970	10	1	14571557	2464	21.35	2.90	12	1.06	792.00	5829.00	18010	20241202	-6.11	10940	20240805	54.57	17850	-5.27	20250220	13370	26.48	20250203	18010	-6.11	20241202	10940	54.57	20240805	5.01	N	182360	500	72 억	543879	N	N	6	N	N
69	20250318	130915	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16740	110	2	0.66	1118237140	67012	20.02	16690	16940	16410	21600	11650	16630	16687.12	3.73	4979	17550	17090	16340	15880	15130	17320	16110	73	4970	500	11970	10	1	14571557	2439	21.14	2.87	12	0.46	792.00	5829.00	18010	20241202	-7.05	10940	20240805	53.02	17850	-6.22	20250220	13370	25.21	20250203	18010	-7.05	20241202	10940	53.02	20240805	5.01	N	182360	500	72 억	543879	N	N	6	N	N
70	20250318	120916	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16780	150	2	0.90	982253550	58898	17.59	16690	16940	16410	21600	11650	16630	16677.20	3.73	3484	17550	17090	16340	15880	15130	17320	16110	73	4970	500	11970	10	1	14571557	2445	21.19	2.88	12	0.40	792.00	5829.00	18010	20241202	-6.83	10940	20240805	53.38	17850	-5.99	20250220	13370	25.50	20250203	18010	-6.83	20241202	10940	53.38	20240805	5.01	N	182360	500	72 억	543879	N	N	6	N	N
71	20250318	110914	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16850	220	2	1.32	829592230	49792	14.87	16690	16940	16410	21600	11650	16630	16661.16	3.73	550	17550	17090	16340	15880	15130	17320	16110	73	4970	500	11970	10	1	14571557	2455	21.28	2.89	12	0.34	792.00	5829.00	18010	20241202	-6.44	10940	20240805	54.02	17850	-5.60	20250220	13370	26.03	20250203	18010	-6.44	20241202	10940	54.02	20240805	5.01	N	182360	500	72 억	543879	N	N	6	N	N
72	20250318	100917	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16500	-130	5	-0.78	436701890	26371	7.88	16690	16800	16410	21600	11650	16630	16559.93	3.73	-4352	17550	17090	16340	15880	15130	17320	16110	73	4970	500	11970	10	1	14571557	2404	20.83	2.83	12	0.18	792.00	5829.00	18010	20241202	-8.38	10940	20240805	50.82	17850	-7.56	20250220	13370	23.41	20250203	18010	-8.38	20241202	10940	50.82	20240805	5.01	N	182360	500	72 억	543879	N	N	6	N	N
73	20250318	090920	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16650	20	2	0.12	153109710	9202	2.75	16690	16800	16510	21600	11650	16630	16638.74	3.73	-3901	17550	17090	16340	15880	15130	17320	16110	73	4970	500	11970	10	1	14571557	2426	21.02	2.86	12	0.06	792.00	5829.00	18010	20241202	-7.55	10940	20240805	52.19	17850	-6.72	20250220	13370	24.53	20250203	18010	-7.55	20241202	10940	52.19	20240805	5.01	N	182360	500	72 억	543879	N	N	6	N	N
74	20250317	160913	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16630	920	2	5.86	5471138045	334404	553.56	15870	16800	15590	20400	11000	15710	16360.88	3.45	71430	16016	15862	15666	15512	15316	15940	15590	73	4690	500	11310	10	1	14571557	2423	21.00	2.85	12	2.29	792.00	5829.00	18010	20241202	-7.66	10940	20240805	52.01	17850	-6.83	20250220	13370	24.38	20250203	18010	-7.66	20241202	10940	52.01	20240805	5.04	N	182360	500	72 억	502316	N	N	6	N	N
75	20250317	150912	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16580	870	2	5.54	5319784835	325262	538.42	15870	16800	15590	20400	11000	15710	16355.41	3.45	72387	16016	15862	15666	15512	15316	15940	15590	73	4690	500	11310	10	1	14571557	2416	20.93	2.84	12	2.23	792.00	5829.00	18010	20241202	-7.94	10940	20240805	51.55	17850	-7.11	20250220	13370	24.01	20250203	18010	-7.94	20241202	10940	51.55	20240805	5.04	N	182360	500	72 억	502316	N	N	683	N	N
76	20250317	140914	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16480	770	2	4.90	4878191490	298548	494.20	15870	16800	15590	20400	11000	15710	16339.75	3.45	62169	16016	15862	15666	15512	15316	15940	15590	73	4690	500	11310	10	1	14571557	2401	20.81	2.83	12	2.05	792.00	5829.00	18010	20241202	-8.50	10940	20240805	50.64	17850	-7.68	20250220	13370	23.26	20250203	18010	-8.50	20241202	10940	50.64	20240805	5.04	N	182360	500	72 억	502316	N	N	683	N	N
77	20250317	130913	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16460	750	2	4.77	4469603800	273848	453.32	15870	16800	15590	20400	11000	15710	16321.50	3.45	51336	16016	15862	15666	15512	15316	15940	15590	73	4690	500	11310	10	1	14571557	2398	20.78	2.82	12	1.88	792.00	5829.00	18010	20241202	-8.61	10940	20240805	50.46	17850	-7.79	20250220	13370	23.11	20250203	18010	-8.61	20241202	10940	50.46	20240805	5.04	N	182360	500	72 억	502316	N	N	683	N	N
78	20250317	120913	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16500	790	2	5.03	4193867860	257127	425.64	15870	16800	15590	20400	11000	15710	16310.52	3.45	47458	16016	15862	15666	15512	15316	15940	15590	73	4690	500	11310	10	1	14571557	2404	20.83	2.83	12	1.76	792.00	5829.00	18010	20241202	-8.38	10940	20240805	50.82	17850	-7.56	20250220	13370	23.41	20250203	18010	-8.38	20241202	10940	50.82	20240805	5.04	N	182360	500	72 억	502316	N	N	683	N	N
79	20250317	110913	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16630	920	2	5.86	3793901375	232974	385.65	15870	16800	15590	20400	11000	15710	16284.68	3.45	42139	16016	15862	15666	15512	15316	15940	15590	73	4690	500	11310	10	1	14571557	2423	21.00	2.85	12	1.60	792.00	5829.00	18010	20241202	-7.66	10940	20240805	52.01	17850	-6.83	20250220	13370	24.38	20250203	18010	-7.66	20241202	10940	52.01	20240805	5.04	N	182360	500	72 억	502316	N	N	683	N	N
80	20250317	100912	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16490	780	2	4.96	2604166045	161185	266.82	15870	16560	15590	20400	11000	15710	16156.41	3.45	37028	16016	15862	15666	15512	15316	15940	15590	73	4690	500	11310	10	1	14571557	2403	20.82	2.83	12	1.11	792.00	5829.00	18010	20241202	-8.44	10940	20240805	50.73	17850	-7.62	20250220	13370	23.34	20250203	18010	-8.44	20241202	10940	50.73	20240805	5.04	N	182360	500	72 억	502316	N	N	683	N	N
81	20250317	090914	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	15830	120	2	0.76	603141730	38443	63.64	15870	15900	15590	20400	11000	15710	15689.24	3.45	-5258	16016	15862	15666	15512	15316	15940	15590	73	4690	500	11310	10	1	14571557	2307	19.99	2.72	12	0.26	792.00	5829.00	18010	20241202	-12.10	10940	20240805	44.70	17850	-11.32	20250220	13370	18.40	20250203	18010	-12.10	20241202	10940	44.70	20240805	5.04	N	182360	500	72 억	502316	N	N	683	N	N
82	20250314	160909	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	15710	10	2	0.06	939748210	60056	147.33	15670	15820	15470	20400	10990	15700	15647.83	3.45	-981	16046	15872	15786	15612	15526	15830	15570	73	4700	500	11300	10	1	14571557	2289	19.84	2.70	12	0.41	792.00	5829.00	18010	20241202	-12.77	10940	20240805	43.60	17850	-11.99	20250220	13370	17.50	20250203	18010	-12.77	20241202	10940	43.60	20240805	5.02	N	182360	500	72 억	503295	N	N	683	N	N
83	20250314	150916	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	15700	0	3	0.00	872900170	55801	136.89	15670	15820	15470	20400	10990	15700	15643.09	3.45	833	16046	15872	15786	15612	15526	15830	15570	73	4700	500	11300	10	1	14571557	2288	19.82	2.69	12	0.38	792.00	5829.00	18010	20241202	-12.83	10940	20240805	43.51	17850	-12.04	20250220	13370	17.43	20250203	18010	-12.83	20241202	10940	43.51	20240805	5.02	N	182360	500	72 억	503295	N	N	754	N	N
84	20250314	140910	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	15750	50	2	0.32	723824390	46312	113.62	15670	15820	15470	20400	10990	15700	15629.31	3.45	3618	16046	15872	15786	15612	15526	15830	15570	73	4700	500	11300	10	1	14571557	2295	19.89	2.70	12	0.32	792.00	5829.00	18010	20241202	-12.55	10940	20240805	43.97	17850	-11.76	20250220	13370	17.80	20250203	18010	-12.55	20241202	10940	43.97	20240805	5.02	N	182360	500	72 억	503295	N	N	754	N	N
85	20250314	130909	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	15700	0	3	0.00	527861060	33811	82.95	15670	15820	15470	20400	10990	15700	15612.11	3.45	-1325	16046	15872	15786	15612	15526	15830	15570	73	4700	500	11300	10	1	14571557	2288	19.82	2.69	12	0.23	792.00	5829.00	18010	20241202	-12.83	10940	20240805	43.51	17850	-12.04	20250220	13370	17.43	20250203	18010	-12.83	20241202	10940	43.51	20240805	5.02	N	182360	500	72 억	503295	N	N	754	N	N
86	20250314	120912	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	15650	-50	5	-0.32	497176100	31850	78.14	15670	15820	15470	20400	10990	15700	15609.92	3.45	-1811	16046	15872	15786	15612	15526	15830	15570	73	4700	500	11300	10	1	14571557	2280	19.76	2.68	12	0.22	792.00	5829.00	18010	20241202	-13.10	10940	20240805	43.05	17850	-12.32	20250220	13370	17.05	20250203	18010	-13.10	20241202	10940	43.05	20240805	5.02	N	182360	500	72 억	503295	N	N	754	N	N
87	20250314	110911	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	15740	40	2	0.25	347480500	22280	54.66	15670	15820	15470	20400	10990	15700	15596.07	3.45	-3515	16046	15872	15786	15612	15526	15830	15570	73	4700	500	11300	10	1	14571557	2294	19.87	2.70	12	0.15	792.00	5829.00	18010	20241202	-12.60	10940	20240805	43.88	17850	-11.82	20250220	13370	17.73	20250203	18010	-12.60	20241202	10940	43.88	20240805	5.02	N	182360	500	72 억	503295	N	N	754	N	N
88	20250314	100910	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	15650	-50	5	-0.32	279897155	17969	44.08	15670	15820	15470	20400	10990	15700	15576.67	3.45	-3219	16046	15872	15786	15612	15526	15830	15570	73	4700	500	11300	10	1	14571557	2280	19.76	2.68	12	0.12	792.00	5829.00	18010	20241202	-13.10	10940	20240805	43.05	17850	-12.32	20250220	13370	17.05	20250203	18010	-13.10	20241202	10940	43.05	20240805	5.02	N	182360	500	72 억	503295	N	N	754	N	N
89	20250314	090914	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	15690	-10	5	-0.06	31603605	2009	4.93	15670	15820	15650	20400	10990	15700	15731.01	3.45	-900	16046	15872	15786	15612	15526	15830	15570	73	4700	500	11300	10	1	14571557	2286	19.81	2.69	12	0.01	792.00	5829.00	18010	20241202	-12.88	10940	20240805	43.42	17850	-12.10	20250220	13370	17.35	20250203	18010	-12.88	20241202	10940	43.42	20240805	5.02	N	182360	500	72 억	503295	N	N	754	N	N
90	20250313	160904	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	15700	-50	5	-0.32	641800060	40600	60.76	15710	15960	15700	20450	11030	15750	15807.88	3.40	5773	16236	15992	15746	15502	15256	16115	15625	73	4700	500	11340	10	1	14571557	2288	19.82	2.69	12	0.28	792.00	5829.00	18010	20241202	-12.83	10940	20240805	43.51	17850	-12.04	20250220	13370	17.43	20250203	18010	-12.83	20241202	10940	43.51	20240805	5.16	N	182360	500	72 억	494793	N	N	754	N	N
91	20250313	150905	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	15730	-20	5	-0.13	595000370	37620	56.30	15710	15960	15700	20450	11030	15750	15816.07	3.40	5852	16236	15992	15746	15502	15256	16115	15625	73	4700	500	11340	10	1	14571557	2292	19.86	2.70	12	0.26	792.00	5829.00	18010	20241202	-12.66	10940	20240805	43.78	17850	-11.88	20250220	13370	17.65	20250203	18010	-12.66	20241202	10940	43.78	20240805	5.16	N	182360	500	72 억	494793	N	N	0	N	N
92	20250313	140904	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	15760	10	2	0.06	522881080	33032	49.44	15710	15960	15700	20450	11030	15750	15829.53	3.40	4591	16236	15992	15746	15502	15256	16115	15625	73	4700	500	11340	10	1	14571557	2296	19.90	2.70	12	0.23	792.00	5829.00	18010	20241202	-12.49	10940	20240805	44.06	17850	-11.71	20250220	13370	17.88	20250203	18010	-12.49	20241202	10940	44.06	20240805	5.16	N	182360	500	72 억	494793	N	N	0	N	N
93	20250313	130905	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	15750	0	3	0.00	440474650	27794	41.60	15710	15960	15700	20450	11030	15750	15847.83	3.40	5897	16236	15992	15746	15502	15256	16115	15625	73	4700	500	11340	10	1	14571557	2295	19.89	2.70	12	0.19	792.00	5829.00	18010	20241202	-12.55	10940	20240805	43.97	17850	-11.76	20250220	13370	17.80	20250203	18010	-12.55	20241202	10940	43.97	20240805	5.16	N	182360	500	72 억	494793	N	N	0	N	N
94	20250313	120904	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	15770	20	2	0.13	361357070	22772	34.08	15710	15960	15710	20450	11030	15750	15868.48	3.40	5573	16236	15992	15746	15502	15256	16115	15625	73	4700	500	11340	10	1	14571557	2298	19.91	2.71	12	0.16	792.00	5829.00	18010	20241202	-12.44	10940	20240805	44.15	17850	-11.65	20250220	13370	17.95	20250203	18010	-12.44	20241202	10940	44.15	20240805	5.16	N	182360	500	72 억	494793	N	N	0	N	N
95	20250313	110906	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	15880	130	2	0.83	306905520	19330	28.93	15710	15960	15710	20450	11030	15750	15877.16	3.40	5941	16236	15992	15746	15502	15256	16115	15625	73	4700	500	11340	10	1	14571557	2314	20.05	2.72	12	0.13	792.00	5829.00	18010	20241202	-11.83	10940	20240805	45.16	17850	-11.04	20250220	13370	18.77	20250203	18010	-11.83	20241202	10940	45.16	20240805	5.16	N	182360	500	72 억	494793	N	N	0	N	N
96	20250313	100904	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	15840	90	2	0.57	225700700	14210	21.27	15710	15960	15710	20450	11030	15750	15883.23	3.40	4893	16236	15992	15746	15502	15256	16115	15625	73	4700	500	11340	10	1	14571557	2308	20.00	2.72	12	0.10	792.00	5829.00	18010	20241202	-12.05	10940	20240805	44.79	17850	-11.26	20250220	13370	18.47	20250203	18010	-12.05	20241202	10940	44.79	20240805	5.16	N	182360	500	72 억	494793	N	N	0	N	N
97	20250313	090907	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	15950	200	2	1.27	73478390	4624	6.92	15710	15950	15710	20450	11030	15750	15890.66	3.40	2250	16236	15992	15746	15502	15256	16115	15625	73	4700	500	11340	10	1	14571557	2324	20.14	2.74	12	0.03	792.00	5829.00	18010	20241202	-11.44	10940	20240805	45.80	17850	-10.64	20250220	13370	19.30	20250203	18010	-11.44	20241202	10940	45.80	20240805	5.16	N	182360	500	72 억	494793	N	N	0	N	N
98	20250312	160900	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	15750	-70	5	-0.44	1053058765	66804	100.41	15670	15990	15500	20550	11080	15820	15763.41	3.39	1402	16366	16092	15596	15322	14826	16230	15460	73	4730	500	11390	10	1	14571557	2295	19.89	2.70	12	0.46	792.00	5829.00	18010	20241202	-12.55	10940	20240805	43.97	17850	-11.76	20250220	13370	17.80	20250203	18010	-12.55	20241202	10940	43.97	20240805	5.22	N	182360	500	72 억	493516	N	N	753	N	N
99	20250312	150901	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	15770	-50	5	-0.32	1015477225	64421	96.83	15670	15990	15500	20550	11080	15820	15763.14	3.39	1563	16366	16092	15596	15322	14826	16230	15460	73	4730	500	11390	10	1	14571557	2298	19.91	2.71	12	0.44	792.00	5829.00	18010	20241202	-12.44	10940	20240805	44.15	17850	-11.65	20250220	13370	17.95	20250203	18010	-12.44	20241202	10940	44.15	20240805	5.22	N	182360	500	72 억	493516	N	N	753	N	N
100	20250312	140858	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	15920	100	2	0.63	893100895	56687	85.20	15670	15990	15500	20550	11080	15820	15754.95	3.39	3987	16366	16092	15596	15322	14826	16230	15460	73	4730	500	11390	10	1	14571557	2320	20.10	2.73	12	0.39	792.00	5829.00	18010	20241202	-11.60	10940	20240805	45.52	17850	-10.81	20250220	13370	19.07	20250203	18010	-11.60	20241202	10940	45.52	20240805	5.22	N	182360	500	72 억	493516	N	N	753	N	N
101	20250312	130859	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	15920	100	2	0.63	750887735	47757	71.78	15670	15940	15500	20550	11080	15820	15723.08	3.39	2736	16366	16092	15596	15322	14826	16230	15460	73	4730	500	11390	10	1	14571557	2320	20.10	2.73	12	0.33	792.00	5829.00	18010	20241202	-11.60	10940	20240805	45.52	17850	-10.81	20250220	13370	19.07	20250203	18010	-11.60	20241202	10940	45.52	20240805	5.22	N	182360	500	72 억	493516	N	N	753	N	N
102	20250312	120901	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	15840	20	2	0.13	682557845	43457	65.32	15670	15920	15500	20550	11080	15820	15706.50	3.39	1884	16366	16092	15596	15322	14826	16230	15460	73	4730	500	11390	10	1	14571557	2308	20.00	2.72	12	0.30	792.00	5829.00	18010	20241202	-12.05	10940	20240805	44.79	17850	-11.26	20250220	13370	18.47	20250203	18010	-12.05	20241202	10940	44.79	20240805	5.22	N	182360	500	72 억	493516	N	N	753	N	N
103	20250312	110855	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	15830	10	2	0.06	598088735	38133	57.32	15670	15890	15500	20550	11080	15820	15684.27	3.39	3477	16366	16092	15596	15322	14826	16230	15460	73	4730	500	11390	10	1	14571557	2307	19.99	2.72	12	0.26	792.00	5829.00	18010	20241202	-12.10	10940	20240805	44.70	17850	-11.32	20250220	13370	18.40	20250203	18010	-12.10	20241202	10940	44.70	20240805	5.22	N	182360	500	72 억	493516	N	N	753	N	N
104	20250312	100857	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	15790	-30	5	-0.19	479796015	30650	46.07	15670	15890	15500	20550	11080	15820	15654.01	3.39	3553	16366	16092	15596	15322	14826	16230	15460	73	4730	500	11390	10	1	14571557	2301	19.94	2.71	12	0.21	792.00	5829.00	18010	20241202	-12.33	10940	20240805	44.33	17850	-11.54	20250220	13370	18.10	20250203	18010	-12.33	20241202	10940	44.33	20240805	5.22	N	182360	500	72 억	493516	N	N	753	N	N
105	20250312	090903	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	15760	-60	5	-0.38	41290940	2621	3.94	15670	15890	15670	20550	11080	15820	15753.79	3.39	685	16366	16092	15596	15322	14826	16230	15460	73	4730	500	11390	10	1	14571557	2296	19.90	2.70	12	0.02	792.00	5829.00	18010	20241202	-12.49	10940	20240805	44.06	17850	-11.71	20250220	13370	17.88	20250203	18010	-12.49	20241202	10940	44.06	20240805	5.22	N	182360	500	72 억	493516	N	N	753	N	N
106	20250311	160852	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	15820	10	2	0.06	1035004325	66243	53.94	15400	15870	15100	20550	11070	15810	15624.35	3.22	14731	16643	16226	15973	15556	15303	16100	15430	73	4740	500	11380	10	1	14571557	2305	19.97	2.71	12	0.45	792.00	5829.00	18010	20241202	-12.16	10940	20240805	44.61	17850	-11.37	20250220	13370	18.32	20250203	18010	-12.16	20241202	10940	44.61	20240805	5.25	N	182360	500	72 억	468786	N	N	753	N	N
107	20250311	150856	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	15790	-20	5	-0.13	1004810825	64334	52.38	15400	15870	15100	20550	11070	15810	15618.66	3.22	14295	16643	16226	15973	15556	15303	16100	15430	73	4740	500	11380	10	1	14571557	2301	19.94	2.71	12	0.44	792.00	5829.00	18010	20241202	-12.33	10940	20240805	44.33	17850	-11.54	20250220	13370	18.10	20250203	18010	-12.33	20241202	10940	44.33	20240805	5.25	N	182360	500	72 억	468786	N	N	241	N	N
108	20250311	140857	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	15710	-100	5	-0.63	893440965	57272	46.63	15400	15870	15100	20550	11070	15810	15599.96	3.22	15439	16643	16226	15973	15556	15303	16100	15430	73	4740	500	11380	10	1	14571557	2289	19.84	2.70	12	0.39	792.00	5829.00	18010	20241202	-12.77	10940	20240805	43.60	17850	-11.99	20250220	13370	17.50	20250203	18010	-12.77	20241202	10940	43.60	20240805	5.25	N	182360	500	72 억	468786	N	N	241	N	N
109	20250311	130855	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	15730	-80	5	-0.51	823129110	52813	43.00	15400	15870	15100	20550	11070	15810	15585.73	3.22	15747	16643	16226	15973	15556	15303	16100	15430	73	4740	500	11380	10	1	14571557	2292	19.86	2.70	12	0.36	792.00	5829.00	18010	20241202	-12.66	10940	20240805	43.78	17850	-11.88	20250220	13370	17.65	20250203	18010	-12.66	20241202	10940	43.78	20240805	5.25	N	182360	500	72 억	468786	N	N	241	N	N
110	20250311	120854	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	15780	-30	5	-0.19	724864480	46570	37.92	15400	15870	15100	20550	11070	15810	15565.05	3.22	16415	16643	16226	15973	15556	15303	16100	15430	73	4740	500	11380	10	1	14571557	2299	19.92	2.71	12	0.32	792.00	5829.00	18010	20241202	-12.38	10940	20240805	44.24	17850	-11.60	20250220	13370	18.03	20250203	18010	-12.38	20241202	10940	44.24	20240805	5.25	N	182360	500	72 억	468786	N	N	241	N	N
111	20250311	110854	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	15620	-190	5	-1.20	646577590	41584	33.86	15400	15870	15100	20550	11070	15810	15548.71	3.22	14282	16643	16226	15973	15556	15303	16100	15430	73	4740	500	11380	10	1	14571557	2276	19.72	2.68	12	0.29	792.00	5829.00	18010	20241202	-13.27	10940	20240805	42.78	17850	-12.49	20250220	13370	16.83	20250203	18010	-13.27	20241202	10940	42.78	20240805	5.25	N	182360	500	72 억	468786	N	N	241	N	N
112	20250311	100855	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	15590	-220	5	-1.39	532754830	34290	27.92	15400	15870	15100	20550	11070	15810	15536.74	3.22	11629	16643	16226	15973	15556	15303	16100	15430	73	4740	500	11380	10	1	14571557	2272	19.68	2.67	12	0.24	792.00	5829.00	18010	20241202	-13.44	10940	20240805	42.50	17850	-12.66	20250220	13370	16.60	20250203	18010	-13.44	20241202	10940	42.50	20240805	5.25	N	182360	500	72 억	468786	N	N	241	N	N
113	20250311	090856	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	15420	-390	5	-2.47	195631300	12714	10.35	15400	15520	15100	20550	11070	15810	15387.08	3.22	3243	16643	16226	15973	15556	15303	16100	15430	73	4740	500	11380	10	1	14571557	2247	19.47	2.65	12	0.09	792.00	5829.00	18010	20241202	-14.38	10940	20240805	40.95	17850	-13.61	20250220	13370	15.33	20250203	18010	-14.38	20241202	10940	40.95	20240805	5.25	N	182360	500	72 억	468786	N	N	241	N	N
114	20250310	160847	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	15810	-620	5	-3.77	1946283285	121856	127.59	16260	16390	15720	21350	11510	16430	15972.28	3.21	715	17063	16746	16473	16156	15883	16905	16315	73	4920	500	11820	10	1	14571557	2304	19.96	2.71	12	0.84	792.00	5829.00	18010	20241202	-12.22	10940	20240805	44.52	17850	-11.43	20250220	13370	18.25	20250203	18010	-12.22	20241202	10940	44.52	20240805	5.18	N	182360	500	72 억	467250	N	N	241	N	N
115	20250310	150853	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	15930	-500	5	-3.04	1766723335	110546	115.75	16260	16390	15720	21350	11510	16430	15981.67	3.21	1238	17063	16746	16473	16156	15883	16905	16315	73	4920	500	11820	10	1	14571557	2321	20.11	2.73	12	0.76	792.00	5829.00	18010	20241202	-11.55	10940	20240805	45.61	17850	-10.76	20250220	13370	19.15	20250203	18010	-11.55	20241202	10940	45.61	20240805	5.18	N	182360	500	72 억	467250	N	N	2	N	N
116	20250310	140852	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	15960	-470	5	-2.86	1575063035	98506	103.14	16260	16390	15720	21350	11510	16430	15989.38	3.21	-225	17063	16746	16473	16156	15883	16905	16315	73	4920	500	11820	10	1	14571557	2326	20.15	2.74	12	0.68	792.00	5829.00	18010	20241202	-11.38	10940	20240805	45.89	17850	-10.59	20250220	13370	19.37	20250203	18010	-11.38	20241202	10940	45.89	20240805	5.18	N	182360	500	72 억	467250	N	N	2	N	N
117	20250310	130851	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16120	-310	5	-1.89	1386385095	86738	90.82	16260	16390	15720	21350	11510	16430	15983.44	3.21	2393	17063	16746	16473	16156	15883	16905	16315	73	4920	500	11820	10	1	14571557	2349	20.35	2.77	12	0.60	792.00	5829.00	18010	20241202	-10.49	10940	20240805	47.35	17850	-9.69	20250220	13370	20.57	20250203	18010	-10.49	20241202	10940	47.35	20240805	5.18	N	182360	500	72 억	467250	N	N	2	N	N
118	20250310	120849	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16120	-310	5	-1.89	1267977985	79411	83.15	16260	16390	15720	21350	11510	16430	15967.11	3.21	376	17063	16746	16473	16156	15883	16905	16315	73	4920	500	11820	10	1	14571557	2349	20.35	2.77	12	0.54	792.00	5829.00	18010	20241202	-10.49	10940	20240805	47.35	17850	-9.69	20250220	13370	20.57	20250203	18010	-10.49	20241202	10940	47.35	20240805	5.18	N	182360	500	72 억	467250	N	N	2	N	N
119	20250310	110848	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16080	-350	5	-2.13	1172851755	73495	76.95	16260	16390	15720	21350	11510	16430	15958.06	3.21	-402	17063	16746	16473	16156	15883	16905	16315	73	4920	500	11820	10	1	14571557	2343	20.30	2.76	12	0.50	792.00	5829.00	18010	20241202	-10.72	10940	20240805	46.98	17850	-9.92	20250220	13370	20.27	20250203	18010	-10.72	20241202	10940	46.98	20240805	5.18	N	182360	500	72 억	467250	N	N	2	N	N
120	20250310	100848	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	15870	-560	5	-3.41	955064445	59846	62.66	16260	16390	15720	21350	11510	16430	15958.47	3.21	-3805	17063	16746	16473	16156	15883	16905	16315	73	4920	500	11820	10	1	14571557	2313	20.04	2.72	12	0.41	792.00	5829.00	18010	20241202	-11.88	10940	20240805	45.06	17850	-11.09	20250220	13370	18.70	20250203	18010	-11.88	20241202	10940	45.06	20240805	5.18	N	182360	500	72 억	467250	N	N	2	N	N
121	20250310	090850	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16110	-320	5	-1.95	146968890	9095	9.52	16260	16390	16030	21350	11510	16430	16158.41	3.21	-3665	17063	16746	16473	16156	15883	16905	16315	73	4920	500	11820	10	1	14571557	2347	20.34	2.76	12	0.06	792.00	5829.00	18010	20241202	-10.55	10940	20240805	47.26	17850	-9.75	20250220	13370	20.49	20250203	18010	-10.55	20241202	10940	47.26	20240805	5.18	N	182360	500	72 억	467250	N	N	2	N	N
122	20250307	160846	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16430	-10	5	-0.06	1576531180	95448	120.48	16200	16790	16200	21350	11510	16440	16517.17	3.19	1942	16973	16706	16553	16286	16133	16630	16210	73	4910	500	11830	10	1	14571557	2394	20.74	2.82	12	0.66	792.00	5829.00	18010	20241202	-8.77	10940	20240805	50.18	17850	-7.96	20250220	13370	22.89	20250203	18010	-8.77	20241202	10940	50.18	20240805	5.30	N	182360	500	72 억	465277	N	N	2	N	N
123	20250307	150851	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16410	-30	5	-0.18	1527942990	92490	116.75	16200	16790	16200	21350	11510	16440	16520.09	3.19	4315	16973	16706	16553	16286	16133	16630	16210	73	4910	500	11830	10	1	14571557	2391	20.72	2.82	12	0.63	792.00	5829.00	18010	20241202	-8.88	10940	20240805	50.00	17850	-8.07	20250220	13370	22.74	20250203	18010	-8.88	20241202	10940	50.00	20240805	5.30	N	182360	500	72 억	465277	N	N	598	N	N
124	20250307	140848	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16380	-60	5	-0.36	1418704850	85828	108.34	16200	16790	16200	21350	11510	16440	16529.63	3.19	5161	16973	16706	16553	16286	16133	16630	16210	73	4910	500	11830	10	1	14571557	2387	20.68	2.81	12	0.59	792.00	5829.00	18010	20241202	-9.05	10940	20240805	49.73	17850	-8.24	20250220	13370	22.51	20250203	18010	-9.05	20241202	10940	49.73	20240805	5.30	N	182360	500	72 억	465277	N	N	598	N	N
125	20250307	130850	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16460	20	2	0.12	1247389400	75389	95.16	16200	16790	16200	21350	11510	16440	16546.04	3.19	10824	16973	16706	16553	16286	16133	16630	16210	73	4910	500	11830	10	1	14571557	2398	20.78	2.82	12	0.52	792.00	5829.00	18010	20241202	-8.61	10940	20240805	50.46	17850	-7.79	20250220	13370	23.11	20250203	18010	-8.61	20241202	10940	50.46	20240805	5.30	N	182360	500	72 억	465277	N	N	598	N	N
126	20250307	120849	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16450	10	2	0.06	1185843970	71642	90.43	16200	16790	16200	21350	11510	16440	16552.36	3.19	11573	16973	16706	16553	16286	16133	16630	16210	73	4910	500	11830	10	1	14571557	2397	20.77	2.82	12	0.49	792.00	5829.00	18010	20241202	-8.66	10940	20240805	50.37	17850	-7.84	20250220	13370	23.04	20250203	18010	-8.66	20241202	10940	50.37	20240805	5.30	N	182360	500	72 억	465277	N	N	598	N	N
127	20250307	110848	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16590	150	2	0.91	890180580	53721	67.81	16200	16790	16200	21350	11510	16440	16570.44	3.19	11885	16973	16706	16553	16286	16133	16630	16210	73	4910	500	11830	10	1	14571557	2417	20.95	2.85	12	0.37	792.00	5829.00	18010	20241202	-7.88	10940	20240805	51.65	17850	-7.06	20250220	13370	24.08	20250203	18010	-7.88	20241202	10940	51.65	20240805	5.30	N	182360	500	72 억	465277	N	N	598	N	N
128	20250307	100845	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16510	70	2	0.43	486917515	29394	37.10	16200	16790	16200	21350	11510	16440	16565.20	3.19	5210	16973	16706	16553	16286	16133	16630	16210	73	4910	500	11830	10	1	14571557	2406	20.85	2.83	12	0.20	792.00	5829.00	18010	20241202	-8.33	10940	20240805	50.91	17850	-7.51	20250220	13370	23.49	20250203	18010	-8.33	20241202	10940	50.91	20240805	5.30	N	182360	500	72 억	465277	N	N	598	N	N
129	20250307	090852	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16570	130	2	0.79	31699580	1939	2.45	16200	16570	16200	21350	11510	16440	16348.42	3.19	848	16973	16706	16553	16286	16133	16630	16210	73	4910	500	11830	10	1	14571557	2415	20.92	2.84	12	0.01	792.00	5829.00	18010	20241202	-8.00	10940	20240805	51.46	17850	-7.17	20250220	13370	23.93	20250203	18010	-8.00	20241202	10940	51.46	20240805	5.30	N	182360	500	72 억	465277	N	N	598	N	N
130	20250306	160844	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16440	-330	5	-1.97	1303216220	78528	64.51	16810	16820	16400	21800	11740	16770	16595.58	3.13	-832	17283	17026	16613	16356	15943	17155	16485	73	5030	500	12070	10	1	14571557	2396	20.76	2.82	12	0.54	792.00	5829.00	18010	20241202	-8.72	10940	20240805	50.27	17850	-7.90	20250220	13370	22.96	20250203	18010	-8.72	20241202	10940	50.27	20240805	5.29	N	182360	500	72 억	455998	N	N	598	N	N
131	20250306	150843	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16440	-330	5	-1.97	1207747250	72726	59.75	16810	16820	16400	21800	11740	16770	16606.81	3.13	-1848	17283	17026	16613	16356	15943	17155	16485	73	5030	500	12070	10	1	14571557	2396	20.76	2.82	12	0.50	792.00	5829.00	18010	20241202	-8.72	10940	20240805	50.27	17850	-7.90	20250220	13370	22.96	20250203	18010	-8.72	20241202	10940	50.27	20240805	5.29	N	182360	500	72 억	455998	N	N	34	N	N
132	20250306	140842	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16610	-160	5	-0.95	1073839310	64619	53.09	16810	16820	16400	21800	11740	16770	16618.01	3.13	-1293	17283	17026	16613	16356	15943	17155	16485	73	5030	500	12070	10	1	14571557	2420	20.97	2.85	12	0.44	792.00	5829.00	18010	20241202	-7.77	10940	20240805	51.83	17850	-6.95	20250220	13370	24.23	20250203	18010	-7.77	20241202	10940	51.83	20240805	5.29	N	182360	500	72 억	455998	N	N	34	N	N
133	20250306	130843	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16710	-60	5	-0.36	919066610	55307	45.44	16810	16820	16400	21800	11740	16770	16617.54	3.13	-751	17283	17026	16613	16356	15943	17155	16485	73	5030	500	12070	10	1	14571557	2435	21.10	2.87	12	0.38	792.00	5829.00	18010	20241202	-7.22	10940	20240805	52.74	17850	-6.39	20250220	13370	24.98	20250203	18010	-7.22	20241202	10940	52.74	20240805	5.29	N	182360	500	72 억	455998	N	N	34	N	N
134	20250306	120842	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16760	-10	5	-0.06	829482560	49944	41.03	16810	16820	16400	21800	11740	16770	16608.25	3.13	-1053	17283	17026	16613	16356	15943	17155	16485	73	5030	500	12070	10	1	14571557	2442	21.16	2.88	12	0.34	792.00	5829.00	18010	20241202	-6.94	10940	20240805	53.20	17850	-6.11	20250220	13370	25.36	20250203	18010	-6.94	20241202	10940	53.20	20240805	5.29	N	182360	500	72 억	455998	N	N	34	N	N
135	20250306	110839	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16770	0	3	0.00	767608305	46245	37.99	16810	16820	16400	21800	11740	16770	16598.73	3.13	-6	17283	17026	16613	16356	15943	17155	16485	73	5030	500	12070	10	1	14571557	2444	21.17	2.88	12	0.32	792.00	5829.00	18010	20241202	-6.89	10940	20240805	53.29	17850	-6.05	20250220	13370	25.43	20250203	18010	-6.89	20241202	10940	53.29	20240805	5.29	N	182360	500	72 억	455998	N	N	34	N	N
136	20250306	100841	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16520	-250	5	-1.49	570574670	34406	28.27	16810	16820	16400	21800	11740	16770	16583.58	3.13	-1499	17283	17026	16613	16356	15943	17155	16485	73	5030	500	12070	10	1	14571557	2407	20.86	2.83	12	0.24	792.00	5829.00	18010	20241202	-8.27	10940	20240805	51.01	17850	-7.45	20250220	13370	23.56	20250203	18010	-8.27	20241202	10940	51.01	20240805	5.29	N	182360	500	72 억	455998	N	N	34	N	N
137	20250306	090844	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16580	-190	5	-1.13	153174960	9169	7.53	16810	16820	16570	21800	11740	16770	16705.74	3.13	-3471	17283	17026	16613	16356	15943	17155	16485	73	5030	500	12070	10	1	14571557	2416	20.93	2.84	12	0.06	792.00	5829.00	18010	20241202	-7.94	10940	20240805	51.55	17850	-7.11	20250220	13370	24.01	20250203	18010	-7.94	20241202	10940	51.55	20240805	5.29	N	182360	500	72 억	455998	N	N	34	N	N
138	20250305	160833	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16770	470	2	2.88	2011413580	121142	89.60	16200	16870	16200	21150	11410	16300	16605.78	3.04	13477	17166	16732	16256	15822	15346	16495	15585	73	4850	500	11730	10	1	14571557	2444	21.17	2.88	12	0.83	792.00	5829.00	18010	20241202	-6.89	10940	20240805	53.29	17850	-6.05	20250220	13370	25.43	20250203	18010	-6.89	20241202	10940	53.29	20240805	5.16	N	182360	500	72 억	442539	N	N	34	N	N
139	20250305	150836	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16760	460	2	2.82	1952321120	117619	86.99	16200	16870	16200	21150	11410	16300	16600.74	3.04	13482	17166	16732	16256	15822	15346	16495	15585	73	4850	500	11730	10	1	14571557	2442	21.16	2.88	12	0.81	792.00	5829.00	18010	20241202	-6.94	10940	20240805	53.20	17850	-6.11	20250220	13370	25.36	20250203	18010	-6.94	20241202	10940	53.20	20240805	5.16	N	182360	500	72 억	442539	N	N	420	N	N
140	20250305	140835	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16770	470	2	2.88	1761433650	106252	78.59	16200	16870	16200	21150	11410	16300	16580.01	3.04	11817	17166	16732	16256	15822	15346	16495	15585	73	4850	500	11730	10	1	14571557	2444	21.17	2.88	12	0.73	792.00	5829.00	18010	20241202	-6.89	10940	20240805	53.29	17850	-6.05	20250220	13370	25.43	20250203	18010	-6.89	20241202	10940	53.29	20240805	5.16	N	182360	500	72 억	442539	N	N	420	N	N
141	20250305	130831	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16670	370	2	2.27	1412910910	85473	63.22	16200	16840	16200	21150	11410	16300	16532.68	3.04	10564	17166	16732	16256	15822	15346	16495	15585	73	4850	500	11730	10	1	14571557	2429	21.05	2.86	12	0.59	792.00	5829.00	18010	20241202	-7.44	10940	20240805	52.38	17850	-6.61	20250220	13370	24.68	20250203	18010	-7.44	20241202	10940	52.38	20240805	5.16	N	182360	500	72 억	442539	N	N	420	N	N
142	20250305	120835	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16580	280	2	1.72	1147939630	69613	51.49	16200	16720	16200	21150	11410	16300	16492.53	3.04	6763	17166	16732	16256	15822	15346	16495	15585	73	4850	500	11730	10	1	14571557	2416	20.93	2.84	12	0.48	792.00	5829.00	18010	20241202	-7.94	10940	20240805	51.55	17850	-7.11	20250220	13370	24.01	20250203	18010	-7.94	20241202	10940	51.55	20240805	5.16	N	182360	500	72 억	442539	N	N	420	N	N
143	20250305	110829	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16410	110	2	0.67	757167295	46070	34.07	16200	16600	16200	21150	11410	16300	16437.55	3.04	3885	17166	16732	16256	15822	15346	16495	15585	73	4850	500	11730	10	1	14571557	2391	20.72	2.82	12	0.32	792.00	5829.00	18010	20241202	-8.88	10940	20240805	50.00	17850	-8.07	20250220	13370	22.74	20250203	18010	-8.88	20241202	10940	50.00	20240805	5.16	N	182360	500	72 억	442539	N	N	420	N	N
144	20250305	100834	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16450	150	2	0.92	583039465	35472	26.24	16200	16600	16200	21150	11410	16300	16439.78	3.04	5347	17166	16732	16256	15822	15346	16495	15585	73	4850	500	11730	10	1	14571557	2397	20.77	2.82	12	0.24	792.00	5829.00	18010	20241202	-8.66	10940	20240805	50.37	17850	-7.84	20250220	13370	23.04	20250203	18010	-8.66	20241202	10940	50.37	20240805	5.16	N	182360	500	72 억	442539	N	N	420	N	N
145	20250305	090832	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16470	170	2	1.04	209751880	12787	9.46	16200	16570	16200	21150	11410	16300	16410.47	3.04	-1840	17166	16732	16256	15822	15346	16495	15585	73	4850	500	11730	10	1	14571557	2400	20.80	2.83	12	0.09	792.00	5829.00	18010	20241202	-8.55	10940	20240805	50.55	17850	-7.73	20250220	13370	23.19	20250203	18010	-8.55	20241202	10940	50.55	20240805	5.16	N	182360	500	72 억	442539	N	N	420	N	N
146	20250304	160825	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16300	-190	5	-1.15	2176515565	134473	71.09	16340	16690	15780	21400	11550	16490	16185.51	3.08	-5065	17376	16932	16656	16212	15936	16795	16075	73	4910	500	11870	10	1	14571557	2375	20.58	2.80	12	0.92	792.00	5829.00	18010	20241202	-9.49	10940	20240805	48.99	17850	-8.68	20250220	13370	21.91	20250203	18010	-9.49	20241202	10940	48.99	20240805	5.02	N	182360	500	72 억	448431	N	N	420	N	N
147	20250304	150820	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16300	-190	5	-1.15	2144924405	132535	70.06	16340	16690	15780	21400	11550	16490	16183.83	3.08	-4496	17376	16932	16656	16212	15936	16795	16075	73	4910	500	11870	10	1	14571557	2375	20.58	2.80	12	0.91	792.00	5829.00	18010	20241202	-9.49	10940	20240805	48.99	17850	-8.68	20250220	13370	21.91	20250203	18010	-9.49	20241202	10940	48.99	20240805	5.02	N	182360	500	72 억	448431	N	N	334	N	N
148	20250304	140825	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16310	-180	5	-1.09	2030293705	125498	66.34	16340	16690	15780	21400	11550	16490	16177.90	3.08	-2109	17376	16932	16656	16212	15936	16795	16075	73	4910	500	11870	10	1	14571557	2377	20.59	2.80	12	0.86	792.00	5829.00	18010	20241202	-9.44	10940	20240805	49.09	17850	-8.63	20250220	13370	21.99	20250203	18010	-9.44	20241202	10940	49.09	20240805	5.02	N	182360	500	72 억	448431	N	N	334	N	N
149	20250304	130822	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16220	-270	5	-1.64	1833806235	113435	59.96	16340	16690	15780	21400	11550	16490	16166.14	3.08	-2669	17376	16932	16656	16212	15936	16795	16075	73	4910	500	11870	10	1	14571557	2364	20.48	2.78	12	0.78	792.00	5829.00	18010	20241202	-9.94	10940	20240805	48.26	17850	-9.13	20250220	13370	21.32	20250203	18010	-9.94	20241202	10940	48.26	20240805	5.02	N	182360	500	72 억	448431	N	N	334	N	N
150	20250304	120820	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16050	-440	5	-2.67	1735712225	107366	56.76	16340	16690	15780	21400	11550	16490	16166.31	3.08	-3131	17376	16932	16656	16212	15936	16795	16075	73	4910	500	11870	10	1	14571557	2339	20.27	2.75	12	0.74	792.00	5829.00	18010	20241202	-10.88	10940	20240805	46.71	17850	-10.08	20250220	13370	20.04	20250203	18010	-10.88	20241202	10940	46.71	20240805	5.02	N	182360	500	72 억	448431	N	N	334	N	N
151	20250304	110823	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16270	-220	5	-1.33	1450374305	89682	47.41	16340	16690	15780	21400	11550	16490	16172.41	3.08	-4675	17376	16932	16656	16212	15936	16795	16075	73	4910	500	11870	10	1	14571557	2371	20.54	2.79	12	0.62	792.00	5829.00	18010	20241202	-9.66	10940	20240805	48.72	17850	-8.85	20250220	13370	21.69	20250203	18010	-9.66	20241202	10940	48.72	20240805	5.02	N	182360	500	72 억	448431	N	N	334	N	N
152	20250304	100818	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	16320	-170	5	-1.03	960060865	59615	31.51	16340	16460	15780	21400	11550	16490	16104.35	3.08	-7910	17376	16932	16656	16212	15936	16795	16075	73	4910	500	11870	10	1	14571557	2378	20.61	2.80	12	0.41	792.00	5829.00	18010	20241202	-9.38	10940	20240805	49.18	17850	-8.57	20250220	13370	22.06	20250203	18010	-9.38	20241202	10940	49.18	20240805	5.02	N	182360	500	72 억	448431	N	N	334	N	N
153	20250304	090816	55	40.00	KOSDAQ		오락·문화	N	N	N	Y	40	N	15970	-520	5	-3.15	259041985	16264	8.60	16340	16340	15780	21400	11550	16490	15927.32	3.08	-2634	17376	16932	16656	16212	15936	16795	16075	73	4910	500	11870	10	1	14571557	2327	20.16	2.74	12	0.11	792.00	5829.00	18010	20241202	-11.33	10940	20240805	45.98	17850	-10.53	20250220	13370	19.45	20250203	18010	-11.33	20241202	10940	45.98	20240805	5.02	N	182360	500	72 억	448431	N	N	334	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History