KissMeData/033830/price/prices-20250301.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 05f4f70f5e Add accumulated files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	160429	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	778	-2	5	-0.26	40372442	52169	96.83	780	782	760	1014	546	780	773.88	3	795	787	774	766	753	791	770	500	234	500	560	1	1	100000000	778	20.47	0.59	12	0.05	38.00	1318.00	1028	20241216	-24.32	684	20240909	13.74	932	-16.52	20250120	750	3.73	20250324	1028	-24.32	20241216	684	13.74	20240909	1.27	N	033830	500	500 억	N	N	N	N
3	20250328	150431	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	777	-3	5	-0.38	33900137	43840	81.37	780	782	760	1014	546	780	773.27	3	795	787	774	766	753	791	770	500	234	500	560	1	1	100000000	777	20.45	0.59	12	0.04	38.00	1318.00	1028	20241216	-24.42	684	20240909	13.60	932	-16.63	20250120	750	3.60	20250324	1028	-24.42	20241216	684	13.60	20240909	1.27	N	033830	500	500 억	N	N	N	N
4	20250328	140432	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	776	-4	5	-0.51	32805563	42423	78.74	780	782	760	1014	546	780	773.30	3	795	787	774	766	753	791	770	500	234	500	560	1	1	100000000	776	20.42	0.59	12	0.04	38.00	1318.00	1028	20241216	-24.51	684	20240909	13.45	932	-16.74	20250120	750	3.47	20250324	1028	-24.51	20241216	684	13.45	20240909	1.27	N	033830	500	500 억	N	N	N	N
5	20250328	130432	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	774	-6	5	-0.77	21513885	27796	51.59	780	782	760	1014	546	780	773.99	3	795	787	774	766	753	791	770	500	234	500	560	1	1	100000000	774	20.37	0.59	12	0.03	38.00	1318.00	1028	20241216	-24.71	684	20240909	13.16	932	-16.95	20250120	750	3.20	20250324	1028	-24.71	20241216	684	13.16	20240909	1.27	N	033830	500	500 억	N	N	N	N
6	20250328	120430	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	774	-6	5	-0.77	20402877	26359	48.92	780	782	760	1014	546	780	774.04	3	795	787	774	766	753	791	770	500	234	500	560	1	1	100000000	774	20.37	0.59	12	0.03	38.00	1318.00	1028	20241216	-24.71	684	20240909	13.16	932	-16.95	20250120	750	3.20	20250324	1028	-24.71	20241216	684	13.16	20240909	1.27	N	033830	500	500 억	N	N	N	N
7	20250328	110429	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	775	-5	5	-0.64	18092891	23378	43.39	780	782	760	1014	546	780	773.93	3	795	787	774	766	753	791	770	500	234	500	560	1	1	100000000	775	20.39	0.59	12	0.02	38.00	1318.00	1028	20241216	-24.61	684	20240909	13.30	932	-16.85	20250120	750	3.33	20250324	1028	-24.61	20241216	684	13.30	20240909	1.27	N	033830	500	500 억	N	N	N	N
8	20250328	100431	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	774	-6	5	-0.77	17697777	22868	42.44	780	782	760	1014	546	780	773.91	3	795	787	774	766	753	791	770	500	234	500	560	1	1	100000000	774	20.37	0.59	12	0.02	38.00	1318.00	1028	20241216	-24.71	684	20240909	13.16	932	-16.95	20250120	750	3.20	20250324	1028	-24.71	20241216	684	13.16	20240909	1.27	N	033830	500	500 억	N	N	N	N
9	20250328	090435	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	780	0	3	0.00	194220	249	0.46	780	780	780	1014	546	780	780.00	0	795	787	774	766	753	791	770	500	234	500	560	1	1	100000000	780	20.53	0.59	12	0.00	38.00	1318.00	1028	20241216	-24.12	684	20240909	14.04	932	-16.31	20250120	750	4.00	20250324	1028	-24.12	20241216	684	14.04	20240909	1.27	N	033830	500	500 억	N	N	N	N
10	20250327	161108	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	780	8	2	1.04	41868142	53878	56.20	772	782	761	1003	541	772	777.09	1	790	781	773	764	756	777	760	500	231	500	550	1	1	100000000	780	12.58	0.60	12	0.05	62.00	1302.00	1028	20241216	-24.12	684	20240909	14.04	932	-16.31	20250120	750	4.00	20250324	1028	-24.12	20241216	684	14.04	20240909	1.40	N	033830	500	500 억	N	N	N	N
11	20250327	150431	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	780	8	2	1.04	40002622	51484	53.70	772	782	761	1003	541	772	776.99	1	790	781	773	764	756	777	760	500	231	500	550	1	1	100000000	780	12.58	0.60	12	0.05	62.00	1302.00	1028	20241216	-24.12	684	20240909	14.04	932	-16.31	20250120	750	4.00	20250324	1028	-24.12	20241216	684	14.04	20240909	1.40	N	033830	500	500 억	N	N	N	N
12	20250327	140428	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	780	8	2	1.04	38817751	49963	52.12	772	782	761	1003	541	772	776.93	1	790	781	773	764	756	777	760	500	231	500	550	1	1	100000000	780	12.58	0.60	12	0.05	62.00	1302.00	1028	20241216	-24.12	684	20240909	14.04	932	-16.31	20250120	750	4.00	20250324	1028	-24.12	20241216	684	14.04	20240909	1.40	N	033830	500	500 억	N	N	N	N
13	20250327	130427	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	779	7	2	0.91	35027918	45099	47.04	772	782	761	1003	541	772	776.69	1	790	781	773	764	756	777	760	500	231	500	550	1	1	100000000	779	12.56	0.60	12	0.05	62.00	1302.00	1028	20241216	-24.22	684	20240909	13.89	932	-16.42	20250120	750	3.87	20250324	1028	-24.22	20241216	684	13.89	20240909	1.40	N	033830	500	500 억	N	N	N	N
14	20250327	120432	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	778	6	2	0.78	25130864	32377	33.77	772	782	761	1003	541	772	776.19	1	790	781	773	764	756	777	760	500	231	500	550	1	1	100000000	778	12.55	0.60	12	0.03	62.00	1302.00	1028	20241216	-24.32	684	20240909	13.74	932	-16.52	20250120	750	3.73	20250324	1028	-24.32	20241216	684	13.74	20240909	1.40	N	033830	500	500 억	N	N	N	N
15	20250327	110432	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	781	9	2	1.17	23337432	30068	31.36	772	782	761	1003	541	772	776.16	1	790	781	773	764	756	777	760	500	231	500	550	1	1	100000000	781	12.60	0.60	12	0.03	62.00	1302.00	1028	20241216	-24.03	684	20240909	14.18	932	-16.20	20250120	750	4.13	20250324	1028	-24.03	20241216	684	14.18	20240909	1.40	N	033830	500	500 억	N	N	N	N
16	20250327	100429	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	781	9	2	1.17	18632973	24040	25.08	772	782	761	1003	541	772	775.08	1	790	781	773	764	756	777	760	500	231	500	550	1	1	100000000	781	12.60	0.60	12	0.02	62.00	1302.00	1028	20241216	-24.03	684	20240909	14.18	932	-16.20	20250120	750	4.13	20250324	1028	-24.03	20241216	684	14.18	20240909	1.40	N	033830	500	500 억	N	N	N	N
17	20250327	090430	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	762	-10	5	-1.30	2397877	3132	3.27	772	772	761	1003	541	772	765.61	4	790	781	773	764	756	777	760	500	231	500	550	1	1	100000000	762	12.29	0.59	12	0.00	62.00	1302.00	1028	20241216	-25.88	684	20240909	11.40	932	-18.24	20250120	750	1.60	20250324	1028	-25.88	20241216	684	11.40	20240909	1.40	N	033830	500	500 억	N	N	N	N
18	20250326	160425	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	772	-9	5	-1.15	73382491	94666	40.59	781	782	765	1015	547	781	775.18	3	801	791	778	768	755	796	773	500	234	500	560	1	1	100000000	772	12.45	0.59	12	0.09	62.00	1302.00	1028	20241216	-24.90	684	20240909	12.87	932	-17.17	20250120	750	2.93	20250324	1028	-24.90	20241216	684	12.87	20240909	1.40	N	033830	500	500 억	N	N	N	N
19	20250326	150425	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	776	-5	5	-0.64	57887391	74529	31.96	781	782	773	1015	547	781	776.71	1	801	791	778	768	755	796	773	500	234	500	560	1	1	100000000	776	12.52	0.60	12	0.07	62.00	1302.00	1028	20241216	-24.51	684	20240909	13.45	932	-16.74	20250120	750	3.47	20250324	1028	-24.51	20241216	684	13.45	20240909	1.40	N	033830	500	500 억	N	N	N	N
20	20250326	140427	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	779	-2	5	-0.26	53126501	68381	29.32	781	782	774	1015	547	781	776.92	1	801	791	778	768	755	796	773	500	234	500	560	1	1	100000000	779	12.56	0.60	12	0.07	62.00	1302.00	1028	20241216	-24.22	684	20240909	13.89	932	-16.42	20250120	750	3.87	20250324	1028	-24.22	20241216	684	13.89	20240909	1.40	N	033830	500	500 억	N	N	N	N
21	20250326	130427	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	779	-2	5	-0.26	40396528	51994	22.29	781	782	774	1015	547	781	776.95	1	801	791	778	768	755	796	773	500	234	500	560	1	1	100000000	779	12.56	0.60	12	0.05	62.00	1302.00	1028	20241216	-24.22	684	20240909	13.89	932	-16.42	20250120	750	3.87	20250324	1028	-24.22	20241216	684	13.89	20240909	1.40	N	033830	500	500 억	N	N	N	N
22	20250326	120429	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	780	-1	5	-0.13	24422543	31417	13.47	781	782	774	1015	547	781	777.37	1	801	791	778	768	755	796	773	500	234	500	560	1	1	100000000	780	12.58	0.60	12	0.03	62.00	1302.00	1028	20241216	-24.12	684	20240909	14.04	932	-16.31	20250120	750	4.00	20250324	1028	-24.12	20241216	684	14.04	20240909	1.40	N	033830	500	500 억	N	N	N	N
23	20250326	110427	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	780	-1	5	-0.13	23887804	30731	13.18	781	782	774	1015	547	781	777.32	1	801	791	778	768	755	796	773	500	234	500	560	1	1	100000000	780	12.58	0.60	12	0.03	62.00	1302.00	1028	20241216	-24.12	684	20240909	14.04	932	-16.31	20250120	750	4.00	20250324	1028	-24.12	20241216	684	14.04	20240909	1.40	N	033830	500	500 억	N	N	N	N
24	20250326	100428	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	775	-6	5	-0.77	8419482	10841	4.65	781	782	775	1015	547	781	776.63	0	801	791	778	768	755	796	773	500	234	500	560	1	1	100000000	775	12.50	0.60	12	0.01	62.00	1302.00	1028	20241216	-24.61	684	20240909	13.30	932	-16.85	20250120	750	3.33	20250324	1028	-24.61	20241216	684	13.30	20240909	1.40	N	033830	500	500 억	N	N	N	N
25	20250326	090427	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	781	0	3	0.00	294453	377	0.16	781	782	781	1015	547	781	781.04	0	801	791	778	768	755	796	773	500	234	500	560	1	1	100000000	781	12.60	0.60	12	0.00	62.00	1302.00	1028	20241216	-24.03	684	20240909	14.18	932	-16.20	20250120	750	4.13	20250324	1028	-24.03	20241216	684	14.18	20240909	1.40	N	033830	500	500 억	N	N	N	N
26	20250325	160425	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	781	7	2	0.90	180775034	233221	85.06	775	788	765	1006	542	774	775.12	1	812	792	771	751	730	782	741	500	232	500	550	1	1	100000000	781	12.60	0.60	12	0.23	62.00	1302.00	1028	20241216	-24.03	684	20240909	14.18	932	-16.20	20250120	750	4.13	20250324	1028	-24.03	20241216	684	14.18	20240909	1.43	N	033830	500	500 억	N	N	N	N
27	20250325	150426	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	773	-1	5	-0.13	172595681	222718	81.23	775	788	765	1006	542	774	774.95	1	812	792	771	751	730	782	741	500	232	500	550	1	1	100000000	773	12.47	0.59	12	0.22	62.00	1302.00	1028	20241216	-24.81	684	20240909	13.01	932	-17.06	20250120	750	3.07	20250324	1028	-24.81	20241216	684	13.01	20240909	1.43	N	033830	500	500 억	N	N	N	N
28	20250325	140423	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	774	0	3	0.00	109959194	141766	51.71	775	788	765	1006	542	774	775.64	1	812	792	771	751	730	782	741	500	232	500	550	1	1	100000000	774	12.48	0.59	12	0.14	62.00	1302.00	1028	20241216	-24.71	684	20240909	13.16	932	-16.95	20250120	750	3.20	20250324	1028	-24.71	20241216	684	13.16	20240909	1.43	N	033830	500	500 억	N	N	N	N
29	20250325	130425	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	777	3	2	0.39	108734649	140179	51.13	775	788	765	1006	542	774	775.68	1	812	792	771	751	730	782	741	500	232	500	550	1	1	100000000	777	12.53	0.60	12	0.14	62.00	1302.00	1028	20241216	-24.42	684	20240909	13.60	932	-16.63	20250120	750	3.60	20250324	1028	-24.42	20241216	684	13.60	20240909	1.43	N	033830	500	500 억	N	N	N	N
30	20250325	120425	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	773	-1	5	-0.13	79305848	101873	37.16	775	788	770	1006	542	774	778.48	0	812	792	771	751	730	782	741	500	232	500	550	1	1	100000000	773	12.47	0.59	12	0.10	62.00	1302.00	1028	20241216	-24.81	684	20240909	13.01	932	-17.06	20250120	750	3.07	20250324	1028	-24.81	20241216	684	13.01	20240909	1.43	N	033830	500	500 억	N	N	N	N
31	20250325	110425	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	782	8	2	1.03	32066711	41348	15.08	775	782	770	1006	542	774	775.53	0	812	792	771	751	730	782	741	500	232	500	550	1	1	100000000	782	12.61	0.60	12	0.04	62.00	1302.00	1028	20241216	-23.93	684	20240909	14.33	932	-16.09	20250120	750	4.27	20250324	1028	-23.93	20241216	684	14.33	20240909	1.43	N	033830	500	500 억	N	N	N	N
32	20250325	100432	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	780	6	2	0.78	2247262	2884	1.05	775	780	775	1006	542	774	779.22	0	812	792	771	751	730	782	741	500	232	500	550	1	1	100000000	780	12.58	0.60	12	0.00	62.00	1302.00	1028	20241216	-24.12	684	20240909	14.04	932	-16.31	20250120	750	4.00	20250324	1028	-24.12	20241216	684	14.04	20240909	1.43	N	033830	500	500 억	N	N	N	N
33	20250325	090427	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	778	4	2	0.52	34930	45	0.02	775	778	775	1006	542	774	776.22	0	812	792	771	751	730	782	741	500	232	500	550	1	1	100000000	778	12.55	0.60	12	0.00	62.00	1302.00	1028	20241216	-24.32	684	20240909	13.74	932	-16.52	20250120	750	3.73	20250324	1028	-24.32	20241216	684	13.74	20240909	1.43	N	033830	500	500 억	N	N	N	N
34	20250324	160424	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	774	-2	5	-0.26	115477395	149445	29.38	779	791	750	1008	544	776	772.61	7	818	797	778	757	738	787	747	500	232	500	550	1	1	100000000	774	12.48	0.59	12	0.15	62.00	1302.00	1028	20241216	-24.71	684	20240909	13.16	932	-16.95	20250120	750	3.20	20250324	1028	-24.71	20241216	684	13.16	20240909	1.29	N	033830	500	500 억	N	N	N	N
35	20250324	150427	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	771	-5	5	-0.64	107794412	139511	27.42	779	791	750	1008	544	776	772.61	7	818	797	778	757	738	787	747	500	232	500	550	1	1	100000000	771	12.44	0.59	12	0.14	62.00	1302.00	1028	20241216	-25.00	684	20240909	12.72	932	-17.27	20250120	750	2.80	20250324	1028	-25.00	20241216	684	12.72	20240909	1.29	N	033830	500	500 억	N	N	N	N
36	20250324	140427	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	770	-6	5	-0.77	105254697	136213	26.77	779	791	750	1008	544	776	772.67	7	818	797	778	757	738	787	747	500	232	500	550	1	1	100000000	770	12.42	0.59	12	0.14	62.00	1302.00	1028	20241216	-25.10	684	20240909	12.57	932	-17.38	20250120	750	2.67	20250324	1028	-25.10	20241216	684	12.57	20240909	1.29	N	033830	500	500 억	N	N	N	N
37	20250324	130426	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	772	-4	5	-0.52	87378496	113007	22.21	779	791	750	1008	544	776	773.16	7	818	797	778	757	738	787	747	500	232	500	550	1	1	100000000	772	12.45	0.59	12	0.11	62.00	1302.00	1028	20241216	-24.90	684	20240909	12.87	932	-17.17	20250120	750	2.93	20250324	1028	-24.90	20241216	684	12.87	20240909	1.29	N	033830	500	500 억	N	N	N	N
38	20250324	120426	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	783	7	2	0.90	58790778	76348	15.01	779	791	750	1008	544	776	769.88	7	818	797	778	757	738	787	747	500	232	500	550	1	1	100000000	783	12.63	0.60	12	0.08	62.00	1302.00	1028	20241216	-23.83	684	20240909	14.47	932	-15.99	20250120	750	4.40	20250324	1028	-23.83	20241216	684	14.47	20240909	1.29	N	033830	500	500 억	N	N	N	N
39	20250324	110426	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	790	14	2	1.80	57044733	74124	14.57	779	791	750	1008	544	776	769.41	7	818	797	778	757	738	787	747	500	232	500	550	1	1	100000000	790	12.74	0.61	12	0.07	62.00	1302.00	1028	20241216	-23.15	684	20240909	15.50	932	-15.24	20250120	750	5.33	20250324	1028	-23.15	20241216	684	15.50	20240909	1.29	N	033830	500	500 억	N	N	N	N
40	20250324	100424	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	768	-8	5	-1.03	48673370	63338	12.45	779	780	750	1008	544	776	768.22	7	818	797	778	757	738	787	747	500	232	500	550	1	1	100000000	768	12.39	0.59	12	0.06	62.00	1302.00	1028	20241216	-25.29	684	20240909	12.28	932	-17.60	20250120	750	2.40	20250324	1028	-25.29	20241216	684	12.28	20240909	1.29	N	033830	500	500 억	N	N	N	N
41	20250324	090426	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	779	3	2	0.39	6433434	8267	1.62	779	779	776	1008	544	776	778.91	0	818	797	778	757	738	787	747	500	232	500	550	1	1	100000000	779	12.56	0.60	12	0.01	62.00	1302.00	1028	20241216	-24.22	684	20240909	13.89	932	-16.42	20250120	759	2.64	20250321	1028	-24.22	20241216	684	13.89	20240909	1.29	N	033830	500	500 억	N	N	N	N
42	20250321	160441	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	776	-6	5	-0.77	346442017	448352	96.53	782	799	759	1016	548	782	772.62	7	800	790	780	770	760	786	766	500	234	500	560	1	1	100000000	776	12.52	0.60	12	0.45	62.00	1302.00	1028	20241216	-24.51	684	20240909	13.45	932	-16.74	20250120	759	2.24	20250321	1028	-24.51	20241216	684	13.45	20240909	1.29	N	033830	500	500 억	N	N	N	N
43	20250321	150425	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	771	-11	5	-1.41	319928831	414081	89.15	782	799	759	1016	548	782	772.62	7	800	790	780	770	760	786	766	500	234	500	560	1	1	100000000	771	12.44	0.59	12	0.41	62.00	1302.00	1028	20241216	-25.00	684	20240909	12.72	932	-17.27	20250120	759	1.58	20250321	1028	-25.00	20241216	684	12.72	20240909	1.29	N	033830	500	500 억	N	N	N	N
44	20250321	140425	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	773	-9	5	-1.15	315513441	408357	87.91	782	799	759	1016	548	782	772.64	7	800	790	780	770	760	786	766	500	234	500	560	1	1	100000000	773	12.47	0.59	12	0.41	62.00	1302.00	1028	20241216	-24.81	684	20240909	13.01	932	-17.06	20250120	759	1.84	20250321	1028	-24.81	20241216	684	13.01	20240909	1.29	N	033830	500	500 억	N	N	N	N
45	20250321	130426	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	770	-12	5	-1.53	198016843	256339	55.19	782	799	759	1016	548	782	772.48	7	800	790	780	770	760	786	766	500	234	500	560	1	1	100000000	770	12.42	0.59	12	0.26	62.00	1302.00	1028	20241216	-25.10	684	20240909	12.57	932	-17.38	20250120	759	1.45	20250321	1028	-25.10	20241216	684	12.57	20240909	1.29	N	033830	500	500 억	N	N	N	N
46	20250321	120426	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	768	-14	5	-1.79	179260440	231972	49.94	782	799	759	1016	548	782	772.77	7	800	790	780	770	760	786	766	500	234	500	560	1	1	100000000	768	12.39	0.59	12	0.23	62.00	1302.00	1028	20241216	-25.29	684	20240909	12.28	932	-17.60	20250120	759	1.19	20250321	1028	-25.29	20241216	684	12.28	20240909	1.29	N	033830	500	500 억	N	N	N	N
47	20250321	110425	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	769	-13	5	-1.66	175887244	227576	48.99	782	799	759	1016	548	782	772.87	7	800	790	780	770	760	786	766	500	234	500	560	1	1	100000000	769	12.40	0.59	12	0.23	62.00	1302.00	1028	20241216	-25.19	684	20240909	12.43	932	-17.49	20250120	759	1.32	20250321	1028	-25.19	20241216	684	12.43	20240909	1.29	N	033830	500	500 억	N	N	N	N
48	20250321	100426	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	763	-19	5	-2.43	169718619	219534	47.26	782	799	759	1016	548	782	773.09	7	800	790	780	770	760	786	766	500	234	500	560	1	1	100000000	763	12.31	0.59	12	0.22	62.00	1302.00	1028	20241216	-25.78	684	20240909	11.55	932	-18.13	20250120	759	0.53	20250321	1028	-25.78	20241216	684	11.55	20240909	1.29	N	033830	500	500 억	N	N	N	N
49	20250321	090428	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	795	13	2	1.66	44928041	57386	12.35	782	795	782	1016	548	782	782.91	0	800	790	780	770	760	786	766	500	234	500	560	1	1	100000000	795	12.82	0.61	12	0.06	62.00	1302.00	1028	20241216	-22.67	684	20240909	16.23	932	-14.70	20250120	770	3.25	20250320	1028	-22.67	20241216	684	16.23	20240909	1.29	N	033830	500	500 억	N	N	N	N
50	20250320	160720	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	782	-8	5	-1.01	263759713	338388	561.33	790	790	770	1027	553	790	779.44	3	802	795	789	782	776	793	780	500	237	500	560	1	1	100000000	782	12.61	0.60	12	0.34	62.00	1302.00	1028	20241216	-23.93	684	20240909	14.33	932	-16.09	20250120	770	1.56	20250320	1028	-23.93	20241216	684	14.33	20240909	1.27	N	033830	500	500 억	N	N	N	N
51	20250320	150425	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	779	-11	5	-1.39	208144805	267114	443.10	790	790	770	1027	553	790	779.24	3	802	795	789	782	776	793	780	500	237	500	560	1	1	100000000	779	12.56	0.60	12	0.27	62.00	1302.00	1028	20241216	-24.22	684	20240909	13.89	932	-16.42	20250120	770	1.17	20250320	1028	-24.22	20241216	684	13.89	20240909	1.27	N	033830	500	500 억	N	N	N	N
52	20250320	140427	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	773	-17	5	-2.15	161085078	206554	342.64	790	790	770	1027	553	790	779.87	3	802	795	789	782	776	793	780	500	237	500	560	1	1	100000000	773	12.47	0.59	12	0.21	62.00	1302.00	1028	20241216	-24.81	684	20240909	13.01	932	-17.06	20250120	770	0.39	20250320	1028	-24.81	20241216	684	13.01	20240909	1.27	N	033830	500	500 억	N	N	N	N
53	20250320	130427	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	784	-6	5	-0.76	104996808	134063	222.39	790	790	780	1027	553	790	783.19	1	802	795	789	782	776	793	780	500	237	500	560	1	1	100000000	784	12.65	0.60	12	0.13	62.00	1302.00	1028	20241216	-23.74	684	20240909	14.62	932	-15.88	20250120	778	0.77	20250212	1028	-23.74	20241216	684	14.62	20240909	1.27	N	033830	500	500 억	N	N	N	N
54	20250320	120425	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	783	-7	5	-0.89	96211906	122810	203.72	790	790	780	1027	553	790	783.42	1	802	795	789	782	776	793	780	500	237	500	560	1	1	100000000	783	12.63	0.60	12	0.12	62.00	1302.00	1028	20241216	-23.83	684	20240909	14.47	932	-15.99	20250120	778	0.64	20250212	1028	-23.83	20241216	684	14.47	20240909	1.27	N	033830	500	500 억	N	N	N	N
55	20250320	110425	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	785	-5	5	-0.63	61240732	78023	129.43	790	790	780	1027	553	790	784.91	1	802	795	789	782	776	793	780	500	237	500	560	1	1	100000000	785	12.66	0.60	12	0.08	62.00	1302.00	1028	20241216	-23.64	684	20240909	14.77	932	-15.77	20250120	778	0.90	20250212	1028	-23.64	20241216	684	14.77	20240909	1.27	N	033830	500	500 억	N	N	N	N
56	20250320	100424	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	790	0	3	0.00	49361581	62850	104.26	790	790	780	1027	553	790	785.39	1	802	795	789	782	776	793	780	500	237	500	560	1	1	100000000	790	12.74	0.61	12	0.06	62.00	1302.00	1028	20241216	-23.15	684	20240909	15.50	932	-15.24	20250120	778	1.54	20250212	1028	-23.15	20241216	684	15.50	20240909	1.27	N	033830	500	500 억	N	N	N	N
57	20250320	090427	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	787	-3	5	-0.38	9451	12	0.02	790	790	787	1027	553	790	787.58	0	802	795	789	782	776	793	780	500	237	500	560	1	1	100000000	787	12.69	0.60	12	0.00	62.00	1302.00	1028	20241216	-23.44	684	20240909	15.06	932	-15.56	20250120	778	1.16	20250212	1028	-23.44	20241216	684	15.06	20240909	1.27	N	033830	500	500 억	N	N	N	N
58	20250319	160423	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	790	-5	5	-0.63	47609398	60274	131.19	795	796	783	1033	557	795	789.88	1	800	797	793	790	786	798	791	500	238	500	570	1	1	100000000	790	12.74	0.61	12	0.06	62.00	1302.00	1028	20241216	-23.15	684	20240909	15.50	932	-15.24	20250120	778	1.54	20250212	1028	-23.15	20241216	684	15.50	20240909	1.26	N	033830	500	500 억	N	N	N	N
59	20250319	150424	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	790	-5	5	-0.63	44441928	56264	122.46	795	796	783	1033	557	795	789.88	1	800	797	793	790	786	798	791	500	238	500	570	1	1	100000000	790	12.74	0.61	12	0.06	62.00	1302.00	1028	20241216	-23.15	684	20240909	15.50	932	-15.24	20250120	778	1.54	20250212	1028	-23.15	20241216	684	15.50	20240909	1.26	N	033830	500	500 억	N	N	N	N
60	20250319	140425	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	789	-6	5	-0.75	39695059	50255	109.38	795	796	783	1033	557	795	789.87	1	800	797	793	790	786	798	791	500	238	500	570	1	1	100000000	789	12.73	0.61	12	0.05	62.00	1302.00	1028	20241216	-23.25	684	20240909	15.35	932	-15.34	20250120	778	1.41	20250212	1028	-23.25	20241216	684	15.35	20240909	1.26	N	033830	500	500 억	N	N	N	N
61	20250319	130424	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	787	-8	5	-1.01	24673465	31269	68.06	795	796	783	1033	557	795	789.07	1	800	797	793	790	786	798	791	500	238	500	570	1	1	100000000	787	12.69	0.60	12	0.03	62.00	1302.00	1028	20241216	-23.44	684	20240909	15.06	932	-15.56	20250120	778	1.16	20250212	1028	-23.44	20241216	684	15.06	20240909	1.26	N	033830	500	500 억	N	N	N	N
62	20250319	120424	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	789	-6	5	-0.75	10079265	12753	27.76	795	796	787	1033	557	795	790.34	1	800	797	793	790	786	798	791	500	238	500	570	1	1	100000000	789	12.73	0.61	12	0.01	62.00	1302.00	1028	20241216	-23.25	684	20240909	15.35	932	-15.34	20250120	778	1.41	20250212	1028	-23.25	20241216	684	15.35	20240909	1.26	N	033830	500	500 억	N	N	N	N
63	20250319	110424	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	790	-5	5	-0.63	5378986	6796	14.79	795	796	787	1033	557	795	791.49	1	800	797	793	790	786	798	791	500	238	500	570	1	1	100000000	790	12.74	0.61	12	0.01	62.00	1302.00	1028	20241216	-23.15	684	20240909	15.50	932	-15.24	20250120	778	1.54	20250212	1028	-23.15	20241216	684	15.50	20240909	1.26	N	033830	500	500 억	N	N	N	N
64	20250319	100425	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	792	-3	5	-0.38	3488529	4401	9.58	795	796	787	1033	557	795	792.67	1	800	797	793	790	786	798	791	500	238	500	570	1	1	100000000	792	12.77	0.61	12	0.00	62.00	1302.00	1028	20241216	-22.96	684	20240909	15.79	932	-15.02	20250120	778	1.80	20250212	1028	-22.96	20241216	684	15.79	20240909	1.26	N	033830	500	500 억	N	N	N	N
65	20250319	090425	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	795	0	3	0.00	399084	502	1.09	795	795	792	1033	557	795	794.99	0	800	797	793	790	786	798	791	500	238	500	570	1	1	100000000	795	12.82	0.61	12	0.00	62.00	1302.00	1028	20241216	-22.67	684	20240909	16.23	932	-14.70	20250120	778	2.19	20250212	1028	-22.67	20241216	684	16.23	20240909	1.26	N	033830	500	500 억	N	N	N	N
66	20250318	160422	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	795	0	3	0.00	36355707	45945	24.52	795	796	789	1033	557	795	791.29	0	805	799	792	786	779	803	790	500	238	500	570	1	1	100000000	795	12.82	0.61	12	0.05	62.00	1302.00	1028	20241216	-22.67	684	20240909	16.23	932	-14.70	20250120	778	2.19	20250212	1028	-22.67	20241216	684	16.23	20240909	1.25	N	033830	500	500 억	N	N	N	N
67	20250318	150424	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	795	0	3	0.00	33606821	42471	22.66	795	796	789	1033	557	795	791.29	0	805	799	792	786	779	803	790	500	238	500	570	1	1	100000000	795	12.82	0.61	12	0.04	62.00	1302.00	1028	20241216	-22.67	684	20240909	16.23	932	-14.70	20250120	778	2.19	20250212	1028	-22.67	20241216	684	16.23	20240909	1.25	N	033830	500	500 억	N	N	N	N
68	20250318	140423	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	794	-1	5	-0.13	30119316	38080	20.32	795	796	789	1033	557	795	790.95	0	805	799	792	786	779	803	790	500	238	500	570	1	1	100000000	794	12.81	0.61	12	0.04	62.00	1302.00	1028	20241216	-22.76	684	20240909	16.08	932	-14.81	20250120	778	2.06	20250212	1028	-22.76	20241216	684	16.08	20240909	1.25	N	033830	500	500 억	N	N	N	N
69	20250318	130423	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	795	0	3	0.00	29684908	37533	20.03	795	796	789	1033	557	795	790.90	0	805	799	792	786	779	803	790	500	238	500	570	1	1	100000000	795	12.82	0.61	12	0.04	62.00	1302.00	1028	20241216	-22.67	684	20240909	16.23	932	-14.70	20250120	778	2.19	20250212	1028	-22.67	20241216	684	16.23	20240909	1.25	N	033830	500	500 억	N	N	N	N
70	20250318	120422	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	795	0	3	0.00	19619184	24805	13.24	795	796	789	1033	557	795	790.94	0	805	799	792	786	779	803	790	500	238	500	570	1	1	100000000	795	12.82	0.61	12	0.02	62.00	1302.00	1028	20241216	-22.67	684	20240909	16.23	932	-14.70	20250120	778	2.19	20250212	1028	-22.67	20241216	684	16.23	20240909	1.25	N	033830	500	500 억	N	N	N	N
71	20250318	110422	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	794	-1	5	-0.13	18544601	23451	12.51	795	796	789	1033	557	795	790.78	0	805	799	792	786	779	803	790	500	238	500	570	1	1	100000000	794	12.81	0.61	12	0.02	62.00	1302.00	1028	20241216	-22.76	684	20240909	16.08	932	-14.81	20250120	778	2.06	20250212	1028	-22.76	20241216	684	16.08	20240909	1.25	N	033830	500	500 억	N	N	N	N
72	20250318	100424	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	791	-4	5	-0.50	16350234	20675	11.03	795	796	789	1033	557	795	790.82	0	805	799	792	786	779	803	790	500	238	500	570	1	1	100000000	791	12.76	0.61	12	0.02	62.00	1302.00	1028	20241216	-23.05	684	20240909	15.64	932	-15.13	20250120	778	1.67	20250212	1028	-23.05	20241216	684	15.64	20240909	1.25	N	033830	500	500 억	N	N	N	N
73	20250318	090424	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	796	1	2	0.13	430892	542	0.29	795	796	795	1033	557	795	795.00	0	805	799	792	786	779	803	790	500	238	500	570	1	1	100000000	796	12.84	0.61	12	0.00	62.00	1302.00	1028	20241216	-22.57	684	20240909	16.37	932	-14.59	20250120	778	2.31	20250212	1028	-22.57	20241216	684	16.37	20240909	1.25	N	033830	500	500 억	N	N	N	N
74	20250317	160422	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	795	5	2	0.63	148259127	187394	331.83	790	798	785	1027	553	790	791.16	5	798	794	786	782	774	796	784	500	237	500	560	1	1	100000000	795	12.82	0.61	12	0.19	62.00	1302.00	1028	20241216	-22.67	684	20240909	16.23	932	-14.70	20250120	778	2.19	20250212	1028	-22.67	20241216	684	16.23	20240909	1.25	N	033830	500	500 억	N	N	N	N
75	20250317	150421	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	795	5	2	0.63	147220352	186087	329.51	790	798	785	1027	553	790	791.14	5	798	794	786	782	774	796	784	500	237	500	560	1	1	100000000	795	12.82	0.61	12	0.19	62.00	1302.00	1028	20241216	-22.67	684	20240909	16.23	932	-14.70	20250120	778	2.19	20250212	1028	-22.67	20241216	684	16.23	20240909	1.25	N	033830	500	500 억	N	N	N	N
76	20250317	140422	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	794	4	2	0.51	143410284	181289	321.02	790	796	785	1027	553	790	791.06	5	798	794	786	782	774	796	784	500	237	500	560	1	1	100000000	794	12.81	0.61	12	0.18	62.00	1302.00	1028	20241216	-22.76	684	20240909	16.08	932	-14.81	20250120	778	2.06	20250212	1028	-22.76	20241216	684	16.08	20240909	1.25	N	033830	500	500 억	N	N	N	N
77	20250317	130421	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	792	2	2	0.25	141809787	179272	317.45	790	795	785	1027	553	790	791.03	5	798	794	786	782	774	796	784	500	237	500	560	1	1	100000000	792	12.77	0.61	12	0.18	62.00	1302.00	1028	20241216	-22.96	684	20240909	15.79	932	-15.02	20250120	778	1.80	20250212	1028	-22.96	20241216	684	15.79	20240909	1.25	N	033830	500	500 억	N	N	N	N
78	20250317	120421	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	794	4	2	0.51	141737628	179181	317.29	790	795	785	1027	553	790	791.03	5	798	794	786	782	774	796	784	500	237	500	560	1	1	100000000	794	12.81	0.61	12	0.18	62.00	1302.00	1028	20241216	-22.76	684	20240909	16.08	932	-14.81	20250120	778	2.06	20250212	1028	-22.76	20241216	684	16.08	20240909	1.25	N	033830	500	500 억	N	N	N	N
79	20250317	110421	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	787	-3	5	-0.38	129499192	163750	289.96	790	792	785	1027	553	790	790.83	0	798	794	786	782	774	796	784	500	237	500	560	1	1	100000000	787	12.69	0.60	12	0.16	62.00	1302.00	1028	20241216	-23.44	684	20240909	15.06	932	-15.56	20250120	778	1.16	20250212	1028	-23.44	20241216	684	15.06	20240909	1.25	N	033830	500	500 억	N	N	N	N
80	20250317	100422	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	789	-1	5	-0.13	14164846	17927	31.74	790	792	785	1027	553	790	790.14	0	798	794	786	782	774	796	784	500	237	500	560	1	1	100000000	789	12.73	0.61	12	0.02	62.00	1302.00	1028	20241216	-23.25	684	20240909	15.35	932	-15.34	20250120	778	1.41	20250212	1028	-23.25	20241216	684	15.35	20240909	1.25	N	033830	500	500 억	N	N	N	N
81	20250317	090422	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	792	2	2	0.25	627262	793	1.40	790	792	790	1027	553	790	791.00	0	798	794	786	782	774	796	784	500	237	500	560	1	1	100000000	792	12.77	0.61	12	0.00	62.00	1302.00	1028	20241216	-22.96	684	20240909	15.79	932	-15.02	20250120	778	1.80	20250212	1028	-22.96	20241216	684	15.79	20240909	1.25	N	033830	500	500 억	N	N	N	N
82	20250314	160420	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	790	5	2	0.64	44175404	56373	64.18	779	790	778	1020	550	785	783.61	1	795	790	785	780	775	787	777	500	235	500	560	1	1	100000000	790	12.74	0.61	12	0.06	62.00	1302.00	1028	20241216	-23.15	684	20240909	15.50	932	-15.24	20250120	778	1.54	20250314	1028	-23.15	20241216	684	15.50	20240909	1.25	N	033830	500	500 억	N	N	N	N
83	20250314	150423	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	784	-1	5	-0.13	37463362	47830	54.45	779	789	778	1020	550	785	783.26	1	795	790	785	780	775	787	777	500	235	500	560	1	1	100000000	784	12.65	0.60	12	0.05	62.00	1302.00	1028	20241216	-23.74	684	20240909	14.62	932	-15.88	20250120	778	0.77	20250314	1028	-23.74	20241216	684	14.62	20240909	1.25	N	033830	500	500 억	N	N	N	N
84	20250314	140420	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	785	0	3	0.00	27743236	35455	40.37	779	787	778	1020	550	785	782.49	1	795	790	785	780	775	787	777	500	235	500	560	1	1	100000000	785	12.66	0.60	12	0.04	62.00	1302.00	1028	20241216	-23.64	684	20240909	14.77	932	-15.77	20250120	778	0.90	20250314	1028	-23.64	20241216	684	14.77	20240909	1.25	N	033830	500	500 억	N	N	N	N
85	20250314	130420	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	783	-2	5	-0.25	21549986	27559	31.38	779	787	778	1020	550	785	781.96	1	795	790	785	780	775	787	777	500	235	500	560	1	1	100000000	783	12.63	0.60	12	0.03	62.00	1302.00	1028	20241216	-23.83	684	20240909	14.47	932	-15.99	20250120	778	0.64	20250314	1028	-23.83	20241216	684	14.47	20240909	1.25	N	033830	500	500 억	N	N	N	N
86	20250314	120422	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	784	-1	5	-0.13	17300068	22137	25.20	779	787	778	1020	550	785	781.50	1	795	790	785	780	775	787	777	500	235	500	560	1	1	100000000	784	12.65	0.60	12	0.02	62.00	1302.00	1028	20241216	-23.74	684	20240909	14.62	932	-15.88	20250120	778	0.77	20250314	1028	-23.74	20241216	684	14.62	20240909	1.25	N	033830	500	500 억	N	N	N	N
87	20250314	110420	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	780	-5	5	-0.64	11502357	14714	16.75	779	787	778	1020	550	785	781.73	1	795	790	785	780	775	787	777	500	235	500	560	1	1	100000000	780	12.58	0.60	12	0.01	62.00	1302.00	1028	20241216	-24.12	684	20240909	14.04	932	-16.31	20250120	778	0.26	20250314	1028	-24.12	20241216	684	14.04	20240909	1.25	N	033830	500	500 억	N	N	N	N
88	20250314	100422	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	786	1	2	0.13	8206890	10502	11.96	779	787	778	1020	550	785	781.46	1	795	790	785	780	775	787	777	500	235	500	560	1	1	100000000	786	12.68	0.60	12	0.01	62.00	1302.00	1028	20241216	-23.54	684	20240909	14.91	932	-15.67	20250120	778	1.03	20250314	1028	-23.54	20241216	684	14.91	20240909	1.25	N	033830	500	500 억	N	N	N	N
89	20250314	090422	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	785	0	3	0.00	1462189	1877	2.14	779	785	779	1020	550	785	779.00	0	795	790	785	780	775	787	777	500	235	500	560	1	1	100000000	785	12.66	0.60	12	0.00	62.00	1302.00	1028	20241216	-23.64	684	20240909	14.77	932	-15.77	20250120	778	0.90	20250212	1028	-23.64	20241216	684	14.77	20240909	1.25	N	033830	500	500 억	N	N	N	N
90	20250313	160418	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	785	-2	5	-0.25	68904209	87835	94.31	787	790	780	1023	551	787	784.47	1	798	792	787	781	776	790	779	500	236	500	560	1	1	100000000	785	12.66	0.60	12	0.09	62.00	1302.00	1028	20241216	-23.64	684	20240909	14.77	932	-15.77	20250120	778	0.90	20250212	1028	-23.64	20241216	684	14.77	20240909	1.25	N	033830	500	500 억	N	N	N	N
91	20250313	150419	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	785	-2	5	-0.25	66926009	85315	91.60	787	790	780	1023	551	787	784.46	1	798	792	787	781	776	790	779	500	236	500	560	1	1	100000000	785	12.66	0.60	12	0.09	62.00	1302.00	1028	20241216	-23.64	684	20240909	14.77	932	-15.77	20250120	778	0.90	20250212	1028	-23.64	20241216	684	14.77	20240909	1.25	N	033830	500	500 억	N	N	N	N
92	20250313	140418	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	782	-5	5	-0.64	25564296	32616	35.02	787	790	780	1023	551	787	783.80	1	798	792	787	781	776	790	779	500	236	500	560	1	1	100000000	782	12.61	0.60	12	0.03	62.00	1302.00	1028	20241216	-23.93	684	20240909	14.33	932	-16.09	20250120	778	0.51	20250212	1028	-23.93	20241216	684	14.33	20240909	1.25	N	033830	500	500 억	N	N	N	N
93	20250313	130418	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	784	-3	5	-0.38	20476611	26113	28.04	787	790	780	1023	551	787	784.15	1	798	792	787	781	776	790	779	500	236	500	560	1	1	100000000	784	12.65	0.60	12	0.03	62.00	1302.00	1028	20241216	-23.74	684	20240909	14.62	932	-15.88	20250120	778	0.77	20250212	1028	-23.74	20241216	684	14.62	20240909	1.25	N	033830	500	500 억	N	N	N	N
94	20250313	120418	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	786	-1	5	-0.13	17955248	22899	24.59	787	790	780	1023	551	787	784.11	1	798	792	787	781	776	790	779	500	236	500	560	1	1	100000000	786	12.68	0.60	12	0.02	62.00	1302.00	1028	20241216	-23.54	684	20240909	14.91	932	-15.67	20250120	778	1.03	20250212	1028	-23.54	20241216	684	14.91	20240909	1.25	N	033830	500	500 억	N	N	N	N
95	20250313	110418	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	789	2	2	0.25	13117532	16733	17.97	787	790	780	1023	551	787	783.93	1	798	792	787	781	776	790	779	500	236	500	560	1	1	100000000	789	12.73	0.61	12	0.02	62.00	1302.00	1028	20241216	-23.25	684	20240909	15.35	932	-15.34	20250120	778	1.41	20250212	1028	-23.25	20241216	684	15.35	20240909	1.25	N	033830	500	500 억	N	N	N	N
96	20250313	100417	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	785	-2	5	-0.25	7751870	9904	10.63	787	789	780	1023	551	787	782.70	1	798	792	787	781	776	790	779	500	236	500	560	1	1	100000000	785	12.66	0.60	12	0.01	62.00	1302.00	1028	20241216	-23.64	684	20240909	14.77	932	-15.77	20250120	778	0.90	20250212	1028	-23.64	20241216	684	14.77	20240909	1.25	N	033830	500	500 억	N	N	N	N
97	20250313	090419	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	783	-4	5	-0.51	2660704	3410	3.66	787	787	780	1023	551	787	780.27	1	798	792	787	781	776	790	779	500	236	500	560	1	1	100000000	783	12.63	0.60	12	0.00	62.00	1302.00	1028	20241216	-23.83	684	20240909	14.47	932	-15.99	20250120	778	0.64	20250212	1028	-23.83	20241216	684	14.47	20240909	1.25	N	033830	500	500 억	N	N	N	N
98	20250312	160416	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	787	-2	5	-0.25	73500521	93139	79.72	790	793	782	1025	553	789	789.15	1	797	792	785	780	773	795	783	500	236	500	560	1	1	100000000	787	12.69	0.60	12	0.09	62.00	1302.00	1028	20241216	-23.44	684	20240909	15.06	932	-15.56	20250120	778	1.16	20250212	1028	-23.44	20241216	684	15.06	20240909	1.25	N	033830	500	500 억	N	N	N	N
99	20250312	150416	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	782	-7	5	-0.89	69194142	87641	75.02	790	793	782	1025	553	789	789.52	1	797	792	785	780	773	795	783	500	236	500	560	1	1	100000000	782	12.61	0.60	12	0.09	62.00	1302.00	1028	20241216	-23.93	684	20240909	14.33	932	-16.09	20250120	778	0.51	20250212	1028	-23.93	20241216	684	14.33	20240909	1.25	N	033830	500	500 억	N	N	N	N
100	20250312	140416	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	787	-2	5	-0.25	59506599	75302	64.45	790	793	785	1025	553	789	790.24	0	797	792	785	780	773	795	783	500	236	500	560	1	1	100000000	787	12.69	0.60	12	0.08	62.00	1302.00	1028	20241216	-23.44	684	20240909	15.06	932	-15.56	20250120	778	1.16	20250212	1028	-23.44	20241216	684	15.06	20240909	1.25	N	033830	500	500 억	N	N	N	N
101	20250312	130416	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	791	2	2	0.25	42850482	54139	46.34	790	793	790	1025	553	789	791.49	0	797	792	785	780	773	795	783	500	236	500	560	1	1	100000000	791	12.76	0.61	12	0.05	62.00	1302.00	1028	20241216	-23.05	684	20240909	15.64	932	-15.13	20250120	778	1.67	20250212	1028	-23.05	20241216	684	15.64	20240909	1.25	N	033830	500	500 억	N	N	N	N
102	20250312	120417	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	792	3	2	0.38	41183051	52031	44.54	790	793	790	1025	553	789	791.51	0	797	792	785	780	773	795	783	500	236	500	560	1	1	100000000	792	12.77	0.61	12	0.05	62.00	1302.00	1028	20241216	-22.96	684	20240909	15.79	932	-15.02	20250120	778	1.80	20250212	1028	-22.96	20241216	684	15.79	20240909	1.25	N	033830	500	500 억	N	N	N	N
103	20250312	110414	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	791	2	2	0.25	12147253	15357	13.14	790	793	790	1025	553	789	790.99	0	797	792	785	780	773	795	783	500	236	500	560	1	1	100000000	791	12.76	0.61	12	0.02	62.00	1302.00	1028	20241216	-23.05	684	20240909	15.64	932	-15.13	20250120	778	1.67	20250212	1028	-23.05	20241216	684	15.64	20240909	1.25	N	033830	500	500 억	N	N	N	N
104	20250312	100416	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	793	4	2	0.51	5681338	7189	6.15	790	793	790	1025	553	789	790.28	0	797	792	785	780	773	795	783	500	236	500	560	1	1	100000000	793	12.79	0.61	12	0.01	62.00	1302.00	1028	20241216	-22.86	684	20240909	15.94	932	-14.91	20250120	778	1.93	20250212	1028	-22.86	20241216	684	15.94	20240909	1.25	N	033830	500	500 억	N	N	N	N
105	20250312	090417	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	790	1	2	0.13	790	1	0.00	790	790	790	1025	553	789	790.00	0	797	792	785	780	773	795	783	500	236	500	560	1	1	100000000	790	12.74	0.61	12	0.00	62.00	1302.00	1028	20241216	-23.15	684	20240909	15.50	932	-15.24	20250120	778	1.54	20250212	1028	-23.15	20241216	684	15.50	20240909	1.25	N	033830	500	500 억	N	N	N	N
106	20250311	160412	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	789	-8	5	-1.00	91806542	116825	50.95	780	790	778	1036	558	797	785.85	3	813	804	796	787	779	801	784	500	239	500	570	1	1	100000000	789	12.73	0.61	12	0.12	62.00	1302.00	1028	20241216	-23.25	684	20240909	15.35	932	-15.34	20250120	778	1.41	20250311	1028	-23.25	20241216	684	15.35	20240909	1.29	N	033830	500	500 억	N	N	N	N
107	20250311	150415	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	789	-8	5	-1.00	88007562	112005	48.84	780	790	778	1036	558	797	785.75	3	813	804	796	787	779	801	784	500	239	500	570	1	1	100000000	789	12.73	0.61	12	0.11	62.00	1302.00	1028	20241216	-23.25	684	20240909	15.35	932	-15.34	20250120	778	1.41	20250311	1028	-23.25	20241216	684	15.35	20240909	1.29	N	033830	500	500 억	N	N	N	N
108	20250311	140414	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	788	-9	5	-1.13	70288439	89547	39.05	780	790	778	1036	558	797	784.93	3	813	804	796	787	779	801	784	500	239	500	570	1	1	100000000	788	12.71	0.61	12	0.09	62.00	1302.00	1028	20241216	-23.35	684	20240909	15.20	932	-15.45	20250120	778	1.29	20250311	1028	-23.35	20241216	684	15.20	20240909	1.29	N	033830	500	500 억	N	N	N	N
109	20250311	130415	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	787	-10	5	-1.25	36713117	46979	20.49	780	790	778	1036	558	797	781.48	3	813	804	796	787	779	801	784	500	239	500	570	1	1	100000000	787	12.69	0.60	12	0.05	62.00	1302.00	1028	20241216	-23.44	684	20240909	15.06	932	-15.56	20250120	778	1.16	20250311	1028	-23.44	20241216	684	15.06	20240909	1.29	N	033830	500	500 억	N	N	N	N
110	20250311	120414	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	787	-10	5	-1.25	35820845	45846	19.99	780	790	778	1036	558	797	781.33	3	813	804	796	787	779	801	784	500	239	500	570	1	1	100000000	787	12.69	0.60	12	0.05	62.00	1302.00	1028	20241216	-23.44	684	20240909	15.06	932	-15.56	20250120	778	1.16	20250311	1028	-23.44	20241216	684	15.06	20240909	1.29	N	033830	500	500 억	N	N	N	N
111	20250311	110414	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	782	-15	5	-1.88	34506042	44169	19.26	780	790	778	1036	558	797	781.23	3	813	804	796	787	779	801	784	500	239	500	570	1	1	100000000	782	12.61	0.60	12	0.04	62.00	1302.00	1028	20241216	-23.93	684	20240909	14.33	932	-16.09	20250120	778	0.51	20250311	1028	-23.93	20241216	684	14.33	20240909	1.29	N	033830	500	500 억	N	N	N	N
112	20250311	100414	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	785	-12	5	-1.51	27205872	34826	15.19	780	790	778	1036	558	797	781.19	3	813	804	796	787	779	801	784	500	239	500	570	1	1	100000000	785	12.66	0.60	12	0.03	62.00	1302.00	1028	20241216	-23.64	684	20240909	14.77	932	-15.77	20250120	778	0.90	20250311	1028	-23.64	20241216	684	14.77	20240909	1.29	N	033830	500	500 억	N	N	N	N
113	20250311	090415	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	780	-17	5	-2.13	14764620	18929	8.25	780	780	780	1036	558	797	780.00	3	813	804	796	787	779	801	784	500	239	500	570	1	1	100000000	780	12.58	0.60	12	0.02	62.00	1302.00	1028	20241216	-24.12	684	20240909	14.04	932	-16.31	20250120	778	0.26	20250212	1028	-24.12	20241216	684	14.04	20240909	1.29	N	033830	500	500 억	N	N	N	N
114	20250310	160410	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	797	-12	5	-1.48	182641414	228912	176.36	805	805	788	1051	567	809	797.87	-718	830	819	808	797	786	825	803	500	242	500	580	1	1	100000000	797	12.85	0.61	12	0.23	62.00	1302.00	1028	20241216	-22.47	684	20240909	16.52	932	-14.48	20250120	778	2.44	20250212	1028	-22.47	20241216	684	16.52	20240909	1.30	N	033830	500	500 억	N	N	N	N
115	20250310	150413	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	797	-12	5	-1.48	144067608	180504	139.07	805	805	788	1051	567	809	798.14	6	830	819	808	797	786	825	803	500	242	500	580	1	1	100000000	797	12.85	0.61	12	0.18	62.00	1302.00	1028	20241216	-22.47	684	20240909	16.52	932	-14.48	20250120	778	2.44	20250212	1028	-22.47	20241216	684	16.52	20240909	1.30	N	033830	500	500 억	N	N	N	N
116	20250310	140413	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	800	-9	5	-1.11	123196880	154306	118.88	805	805	788	1051	567	809	798.39	6	830	819	808	797	786	825	803	500	242	500	580	1	1	100000000	800	12.90	0.61	12	0.15	62.00	1302.00	1028	20241216	-22.18	684	20240909	16.96	932	-14.16	20250120	778	2.83	20250212	1028	-22.18	20241216	684	16.96	20240909	1.30	N	033830	500	500 억	N	N	N	N
117	20250310	130412	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	803	-6	5	-0.74	121108478	151704	116.88	805	805	788	1051	567	809	798.32	6	830	819	808	797	786	825	803	500	242	500	580	1	1	100000000	803	12.95	0.62	12	0.15	62.00	1302.00	1028	20241216	-21.89	684	20240909	17.40	932	-13.84	20250120	778	3.21	20250212	1028	-21.89	20241216	684	17.40	20240909	1.30	N	033830	500	500 억	N	N	N	N
118	20250310	120411	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	804	-5	5	-0.62	82173242	103134	79.46	805	805	788	1051	567	809	796.76	6	830	819	808	797	786	825	803	500	242	500	580	1	1	100000000	804	12.97	0.62	12	0.10	62.00	1302.00	1028	20241216	-21.79	684	20240909	17.54	932	-13.73	20250120	778	3.34	20250212	1028	-21.79	20241216	684	17.54	20240909	1.30	N	033830	500	500 억	N	N	N	N
119	20250310	110411	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	794	-15	5	-1.85	52882733	66627	51.33	805	805	788	1051	567	809	793.71	6	830	819	808	797	786	825	803	500	242	500	580	1	1	100000000	794	12.81	0.61	12	0.07	62.00	1302.00	1028	20241216	-22.76	684	20240909	16.08	932	-14.81	20250120	778	2.06	20250212	1028	-22.76	20241216	684	16.08	20240909	1.30	N	033830	500	500 억	N	N	N	N
120	20250310	100412	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	800	-9	5	-1.11	11695527	14565	11.22	805	805	800	1051	567	809	802.99	1	830	819	808	797	786	825	803	500	242	500	580	1	1	100000000	800	12.90	0.61	12	0.01	62.00	1302.00	1028	20241216	-22.18	684	20240909	16.96	932	-14.16	20250120	778	2.83	20250212	1028	-22.18	20241216	684	16.96	20240909	1.30	N	033830	500	500 억	N	N	N	N
121	20250310	090412	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	804	-5	5	-0.62	63565	79	0.06	805	805	804	1051	567	809	804.62	0	830	819	808	797	786	825	803	500	242	500	580	1	1	100000000	804	12.97	0.62	12	0.00	62.00	1302.00	1028	20241216	-21.79	684	20240909	17.54	932	-13.73	20250120	778	3.34	20250212	1028	-21.79	20241216	684	17.54	20240909	1.30	N	033830	500	500 억	N	N	N	N
122	20250307	160411	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	809	2	2	0.25	104816724	129797	340.95	807	819	797	1049	565	807	807.54	594	815	811	807	803	799	809	801	500	242	500	580	1	1	100000000	809	13.05	0.62	12	0.13	62.00	1302.00	1028	20241216	-21.30	684	20240909	18.27	932	-13.20	20250120	778	3.98	20250212	1028	-21.30	20241216	684	18.27	20240909	1.29	N	033830	500	500 억	N	N	N	N
123	20250307	150413	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	801	-6	5	-0.74	98897594	122447	321.64	807	819	797	1049	565	807	807.68	1371	815	811	807	803	799	809	801	500	242	500	580	1	1	100000000	801	12.92	0.62	12	0.12	62.00	1302.00	1028	20241216	-22.08	684	20240909	17.11	932	-14.06	20250120	778	2.96	20250212	1028	-22.08	20241216	684	17.11	20240909	1.29	N	033830	500	500 억	N	N	N	N
124	20250307	140411	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	814	7	2	0.87	60185220	74094	194.63	807	819	807	1049	565	807	812.28	-20	815	811	807	803	799	809	801	500	242	500	580	1	1	100000000	814	13.13	0.63	12	0.07	62.00	1302.00	1028	20241216	-20.82	684	20240909	19.01	932	-12.66	20250120	778	4.63	20250212	1028	-20.82	20241216	684	19.01	20240909	1.29	N	033830	500	500 억	N	N	N	N
125	20250307	130412	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	814	7	2	0.87	58099559	71529	187.89	807	819	807	1049	565	807	812.25	-20	815	811	807	803	799	809	801	500	242	500	580	1	1	100000000	814	13.13	0.63	12	0.07	62.00	1302.00	1028	20241216	-20.82	684	20240909	19.01	932	-12.66	20250120	778	4.63	20250212	1028	-20.82	20241216	684	19.01	20240909	1.29	N	033830	500	500 억	N	N	N	N
126	20250307	120413	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	814	7	2	0.87	46343643	57136	150.09	807	817	807	1049	565	807	811.11	-20	815	811	807	803	799	809	801	500	242	500	580	1	1	100000000	814	13.13	0.63	12	0.06	62.00	1302.00	1028	20241216	-20.82	684	20240909	19.01	932	-12.66	20250120	778	4.63	20250212	1028	-20.82	20241216	684	19.01	20240909	1.29	N	033830	500	500 억	N	N	N	N
127	20250307	110412	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	814	7	2	0.87	40983493	50548	132.78	807	817	807	1049	565	807	810.78	0	815	811	807	803	799	809	801	500	242	500	580	1	1	100000000	814	13.13	0.63	12	0.05	62.00	1302.00	1028	20241216	-20.82	684	20240909	19.01	932	-12.66	20250120	778	4.63	20250212	1028	-20.82	20241216	684	19.01	20240909	1.29	N	033830	500	500 억	N	N	N	N
128	20250307	100410	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	809	2	2	0.25	23128114	28609	75.15	807	816	807	1049	565	807	808.42	0	815	811	807	803	799	809	801	500	242	500	580	1	1	100000000	809	13.05	0.62	12	0.03	62.00	1302.00	1028	20241216	-21.30	684	20240909	18.27	932	-13.20	20250120	778	3.98	20250212	1028	-21.30	20241216	684	18.27	20240909	1.29	N	033830	500	500 억	N	N	N	N
129	20250307	090413	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	815	8	2	0.99	17700028	21909	57.55	807	816	807	1049	565	807	807.89	0	815	811	807	803	799	809	801	500	242	500	580	1	1	100000000	815	13.15	0.63	12	0.02	62.00	1302.00	1028	20241216	-20.72	684	20240909	19.15	932	-12.55	20250120	778	4.76	20250212	1028	-20.72	20241216	684	19.15	20240909	1.29	N	033830	500	500 억	N	N	N	N
130	20250306	160410	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	807	0	3	0.00	30697494	38069	36.90	808	811	803	1049	565	807	806.36	0	845	825	808	788	771	836	799	500	242	500	580	1	1	100000000	807	13.02	0.62	12	0.04	62.00	1302.00	1028	20241216	-21.50	684	20240909	17.98	932	-13.41	20250120	778	3.73	20250212	1028	-21.50	20241216	684	17.98	20240909	1.29	N	033830	500	500 억	N	N	N	N
131	20250306	150409	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	804	-3	5	-0.37	29144698	36140	35.03	808	811	803	1049	565	807	806.44	0	845	825	808	788	771	836	799	500	242	500	580	1	1	100000000	804	12.97	0.62	12	0.04	62.00	1302.00	1028	20241216	-21.79	684	20240909	17.54	932	-13.73	20250120	778	3.34	20250212	1028	-21.79	20241216	684	17.54	20240909	1.29	N	033830	500	500 억	N	N	N	N
132	20250306	140409	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	807	0	3	0.00	23878666	29602	28.69	808	811	804	1049	565	807	806.66	0	845	825	808	788	771	836	799	500	242	500	580	1	1	100000000	807	13.02	0.62	12	0.03	62.00	1302.00	1028	20241216	-21.50	684	20240909	17.98	932	-13.41	20250120	778	3.73	20250212	1028	-21.50	20241216	684	17.98	20240909	1.29	N	033830	500	500 억	N	N	N	N
133	20250306	130409	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	808	1	2	0.12	23004692	28519	27.64	808	811	804	1049	565	807	806.64	0	845	825	808	788	771	836	799	500	242	500	580	1	1	100000000	808	13.03	0.62	12	0.03	62.00	1302.00	1028	20241216	-21.40	684	20240909	18.13	932	-13.30	20250120	778	3.86	20250212	1028	-21.40	20241216	684	18.13	20240909	1.29	N	033830	500	500 억	N	N	N	N
134	20250306	120409	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	807	0	3	0.00	16278272	20179	19.56	808	811	804	1049	565	807	806.69	0	845	825	808	788	771	836	799	500	242	500	580	1	1	100000000	807	13.02	0.62	12	0.02	62.00	1302.00	1028	20241216	-21.50	684	20240909	17.98	932	-13.41	20250120	778	3.73	20250212	1028	-21.50	20241216	684	17.98	20240909	1.29	N	033830	500	500 억	N	N	N	N
135	20250306	110408	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	806	-1	5	-0.12	15106281	18726	18.15	808	811	804	1049	565	807	806.70	0	845	825	808	788	771	836	799	500	242	500	580	1	1	100000000	806	13.00	0.62	12	0.02	62.00	1302.00	1028	20241216	-21.60	684	20240909	17.84	932	-13.52	20250120	778	3.60	20250212	1028	-21.60	20241216	684	17.84	20240909	1.29	N	033830	500	500 억	N	N	N	N
136	20250306	100409	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	805	-2	5	-0.25	12601208	15616	15.14	808	811	804	1049	565	807	806.94	0	845	825	808	788	771	836	799	500	242	500	580	1	1	100000000	805	12.98	0.62	12	0.02	62.00	1302.00	1028	20241216	-21.69	684	20240909	17.69	932	-13.63	20250120	778	3.47	20250212	1028	-21.69	20241216	684	17.69	20240909	1.29	N	033830	500	500 억	N	N	N	N
137	20250306	090411	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	811	4	2	0.50	2317865	2871	2.78	808	811	807	1049	565	807	807.34	0	845	825	808	788	771	836	799	500	242	500	580	1	1	100000000	811	13.08	0.62	12	0.00	62.00	1302.00	1028	20241216	-21.11	684	20240909	18.57	932	-12.98	20250120	778	4.24	20250212	1028	-21.11	20241216	684	18.57	20240909	1.29	N	033830	500	500 억	N	N	N	N
138	20250305	160406	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	807	10	2	1.25	82338955	103168	105.12	797	828	791	1036	558	797	798.11	-1	810	803	797	790	784	800	787	500	239	500	570	1	1	100000000	807	13.02	0.62	12	0.10	62.00	1302.00	1028	20241216	-21.50	684	20240909	17.98	932	-13.41	20250120	778	3.73	20250212	1028	-21.50	20241216	684	17.98	20240909	1.30	N	033830	500	500 억	N	N	N	N
139	20250305	150407	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	804	7	2	0.88	79974511	100236	102.14	797	828	791	1036	558	797	797.86	-1	810	803	797	790	784	800	787	500	239	500	570	1	1	100000000	804	12.97	0.62	12	0.10	62.00	1302.00	1028	20241216	-21.79	684	20240909	17.54	932	-13.73	20250120	778	3.34	20250212	1028	-21.79	20241216	684	17.54	20240909	1.30	N	033830	500	500 억	N	N	N	N
140	20250305	140405	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	804	7	2	0.88	73466450	92110	93.86	797	828	791	1036	558	797	797.59	-1	810	803	797	790	784	800	787	500	239	500	570	1	1	100000000	804	12.97	0.62	12	0.09	62.00	1302.00	1028	20241216	-21.79	684	20240909	17.54	932	-13.73	20250120	778	3.34	20250212	1028	-21.79	20241216	684	17.54	20240909	1.30	N	033830	500	500 억	N	N	N	N
141	20250305	130405	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	797	0	3	0.00	42851071	53904	54.93	797	800	791	1036	558	797	794.95	0	810	803	797	790	784	800	787	500	239	500	570	1	1	100000000	797	12.85	0.61	12	0.05	62.00	1302.00	1028	20241216	-22.47	684	20240909	16.52	932	-14.48	20250120	778	2.44	20250212	1028	-22.47	20241216	684	16.52	20240909	1.30	N	033830	500	500 억	N	N	N	N
142	20250305	120407	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	796	-1	5	-0.13	37867095	47648	48.55	797	800	791	1036	558	797	794.73	0	810	803	797	790	784	800	787	500	239	500	570	1	1	100000000	796	12.84	0.61	12	0.05	62.00	1302.00	1028	20241216	-22.57	684	20240909	16.37	932	-14.59	20250120	778	2.31	20250212	1028	-22.57	20241216	684	16.37	20240909	1.30	N	033830	500	500 억	N	N	N	N
143	20250305	110403	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	799	2	2	0.25	5521679	6915	7.05	797	800	795	1036	558	797	798.51	0	810	803	797	790	784	800	787	500	239	500	570	1	1	100000000	799	12.89	0.61	12	0.01	62.00	1302.00	1028	20241216	-22.28	684	20240909	16.81	932	-14.27	20250120	778	2.70	20250212	1028	-22.28	20241216	684	16.81	20240909	1.30	N	033830	500	500 억	N	N	N	N
144	20250305	100406	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	798	1	2	0.13	3814248	4778	4.87	797	800	795	1036	558	797	798.30	0	810	803	797	790	784	800	787	500	239	500	570	1	1	100000000	798	12.87	0.61	12	0.00	62.00	1302.00	1028	20241216	-22.37	684	20240909	16.67	932	-14.38	20250120	778	2.57	20250212	1028	-22.37	20241216	684	16.67	20240909	1.30	N	033830	500	500 억	N	N	N	N
145	20250305	090404	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	796	-1	5	-0.13	43014	54	0.06	797	797	796	1036	558	797	796.45	0	810	803	797	790	784	800	787	500	239	500	570	1	1	100000000	796	12.84	0.61	12	0.00	62.00	1302.00	1028	20241216	-22.57	684	20240909	16.37	932	-14.59	20250120	778	2.31	20250212	1028	-22.57	20241216	684	16.37	20240909	1.30	N	033830	500	500 억	N	N	N	N
146	20250304	160402	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	797	-7	5	-0.87	77499887	97290	109.39	800	804	791	1045	563	804	796.59	1	810	806	800	796	790	809	799	500	241	500	570	1	1	100000000	797	12.85	0.61	12	0.10	62.00	1302.00	1028	20241216	-22.47	684	20240909	16.52	932	-14.48	20250120	778	2.44	20250212	1028	-22.47	20241216	684	16.52	20240909	1.28	N	033830	500	500 억	N	N	N	N
147	20250304	150400	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	795	-9	5	-1.12	46713765	58478	65.75	800	804	793	1045	563	804	798.83	1	810	806	800	796	790	809	799	500	241	500	570	1	1	100000000	795	12.82	0.61	12	0.06	62.00	1302.00	1028	20241216	-22.67	684	20240909	16.23	932	-14.70	20250120	778	2.19	20250212	1028	-22.67	20241216	684	16.23	20240909	1.28	N	033830	500	500 억	N	N	N	N
148	20250304	140402	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	799	-5	5	-0.62	45227581	56610	63.65	800	804	793	1045	563	804	798.93	1	810	806	800	796	790	809	799	500	241	500	570	1	1	100000000	799	12.89	0.61	12	0.06	62.00	1302.00	1028	20241216	-22.28	684	20240909	16.81	932	-14.27	20250120	778	2.70	20250212	1028	-22.28	20241216	684	16.81	20240909	1.28	N	033830	500	500 억	N	N	N	N
149	20250304	130401	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	796	-8	5	-1.00	42409113	53081	59.68	800	804	793	1045	563	804	798.95	1	810	806	800	796	790	809	799	500	241	500	570	1	1	100000000	796	12.84	0.61	12	0.05	62.00	1302.00	1028	20241216	-22.57	684	20240909	16.37	932	-14.59	20250120	778	2.31	20250212	1028	-22.57	20241216	684	16.37	20240909	1.28	N	033830	500	500 억	N	N	N	N
150	20250304	120359	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	797	-7	5	-0.87	34164275	42749	48.07	800	804	793	1045	563	804	799.18	1	810	806	800	796	790	809	799	500	241	500	570	1	1	100000000	797	12.85	0.61	12	0.04	62.00	1302.00	1028	20241216	-22.47	684	20240909	16.52	932	-14.48	20250120	778	2.44	20250212	1028	-22.47	20241216	684	16.52	20240909	1.28	N	033830	500	500 억	N	N	N	N
151	20250304	110401	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	800	-4	5	-0.50	28098223	35168	39.54	800	804	793	1045	563	804	798.97	1	810	806	800	796	790	809	799	500	241	500	570	1	1	100000000	800	12.90	0.61	12	0.04	62.00	1302.00	1028	20241216	-22.18	684	20240909	16.96	932	-14.16	20250120	778	2.83	20250212	1028	-22.18	20241216	684	16.96	20240909	1.28	N	033830	500	500 억	N	N	N	N
152	20250304	100359	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	801	-3	5	-0.37	21156443	26509	29.81	800	804	793	1045	563	804	798.09	1	810	806	800	796	790	809	799	500	241	500	570	1	1	100000000	801	12.92	0.62	12	0.03	62.00	1302.00	1028	20241216	-22.08	684	20240909	17.11	932	-14.06	20250120	778	2.96	20250212	1028	-22.08	20241216	684	17.11	20240909	1.28	N	033830	500	500 억	N	N	N	N
153	20250304	090357	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	800	-4	5	-0.50	100800	126	0.14	800	800	800	1045	563	804	800.00	0	810	806	800	796	790	809	799	500	241	500	570	1	1	100000000	800	12.90	0.61	12	0.00	62.00	1302.00	1028	20241216	-22.18	684	20240909	16.96	932	-14.16	20250120	778	2.83	20250212	1028	-22.18	20241216	684	16.96	20240909	1.28	N	033830	500	500 억	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History