KissMeData/043610/price/prices-20250301.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 05f4f70f5e Add accumulated files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160514	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	1868	-43	5	-2.25	185296638	98563	157.40	1910	1917	1864	2480	1338	1911	1879.98	0.49	-32823	1943	1926	1918	1901	1893	1923	1898	291	569	500	1330	1	1	58115438	1086	-5.40	0.66	12	0.17	-346.00	2843.00	3335	20240318	-43.99	1772	20241209	5.42	2340	-20.17	20250225	1864	0.21	20250328	3205	-41.72	20240419	1772	5.42	20241209	2.25	N	043610	500	290 억	283650	N	N	2146	N	N
3	20250328	150516	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	1873	-38	5	-1.99	166678901	88599	141.49	1910	1917	1864	2480	1338	1911	1881.27	0.49	-27270	1943	1926	1918	1901	1893	1923	1898	291	569	500	1330	1	1	58115438	1089	-5.41	0.66	12	0.15	-346.00	2843.00	3335	20240318	-43.84	1772	20241209	5.70	2340	-19.96	20250225	1864	0.48	20250328	3205	-41.56	20240419	1772	5.70	20241209	2.25	N	043610	500	290 억	283650	N	N	2059	N	N
4	20250328	140517	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	1881	-30	5	-1.57	144847401	76939	122.87	1910	1917	1864	2480	1338	1911	1882.63	0.49	-24071	1943	1926	1918	1901	1893	1923	1898	291	569	500	1330	1	1	58115438	1093	-5.44	0.66	12	0.13	-346.00	2843.00	3335	20240318	-43.60	1772	20241209	6.15	2340	-19.62	20250225	1864	0.91	20250328	3205	-41.31	20240419	1772	6.15	20241209	2.25	N	043610	500	290 억	283650	N	N	2059	N	N
5	20250328	130516	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	1875	-36	5	-1.88	138580687	73597	117.53	1910	1917	1864	2480	1338	1911	1882.97	0.49	-24112	1943	1926	1918	1901	1893	1923	1898	291	569	500	1330	1	1	58115438	1090	-5.42	0.66	12	0.13	-346.00	2843.00	3335	20240318	-43.78	1772	20241209	5.81	2340	-19.87	20250225	1864	0.59	20250328	3205	-41.50	20240419	1772	5.81	20241209	2.25	N	043610	500	290 억	283650	N	N	2059	N	N
6	20250328	120515	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	1878	-33	5	-1.73	126358115	67066	107.10	1910	1917	1864	2480	1338	1911	1884.09	0.49	-23974	1943	1926	1918	1901	1893	1923	1898	291	569	500	1330	1	1	58115438	1091	-5.43	0.66	12	0.12	-346.00	2843.00	3335	20240318	-43.69	1772	20241209	5.98	2340	-19.74	20250225	1864	0.75	20250328	3205	-41.40	20240419	1772	5.98	20241209	2.25	N	043610	500	290 억	283650	N	N	2059	N	N
7	20250328	110514	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	1883	-28	5	-1.47	97945858	51902	82.88	1910	1917	1864	2480	1338	1911	1887.13	0.49	-30711	1943	1926	1918	1901	1893	1923	1898	291	569	500	1330	1	1	58115438	1094	-5.44	0.66	12	0.09	-346.00	2843.00	3335	20240318	-43.54	1772	20241209	6.26	2340	-19.53	20250225	1864	1.02	20250328	3205	-41.25	20240419	1772	6.26	20241209	2.25	N	043610	500	290 억	283650	N	N	2059	N	N
8	20250328	100516	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	1874	-37	5	-1.94	86361765	45755	73.07	1910	1917	1864	2480	1338	1911	1887.48	0.49	-29998	1943	1926	1918	1901	1893	1923	1898	291	569	500	1330	1	1	58115438	1089	-5.42	0.66	12	0.08	-346.00	2843.00	3335	20240318	-43.81	1772	20241209	5.76	2340	-19.91	20250225	1864	0.54	20250328	3205	-41.53	20240419	1772	5.76	20241209	2.25	N	043610	500	290 억	283650	N	N	2059	N	N
9	20250328	090521	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	1910	-1	5	-0.05	15243946	8018	12.80	1910	1917	1892	2480	1338	1911	1901.22	0.49	-7033	1943	1926	1918	1901	1893	1923	1898	291	569	500	1330	1	1	58115438	1110	-5.52	0.67	12	0.01	-346.00	2843.00	3335	20240318	-42.73	1772	20241209	7.79	2340	-18.38	20250225	1892	0.95	20250328	3205	-40.41	20240419	1772	7.79	20241209	2.25	N	043610	500	290 억	283650	N	N	2059	N	N
10	20250327	161417	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	1911	-20	5	-1.04	119127143	62064	27.13	1934	1935	1910	2510	1352	1931	1920.15	0.52	-17479	2029	1980	1950	1901	1871	1965	1886	291	579	500	1350	1	1	58115438	1111	-5.52	0.67	12	0.11	-346.00	2843.00	3335	20240318	-42.70	1772	20241209	7.84	2340	-18.33	20250225	1910	0.05	20250327	3205	-40.37	20240419	1772	7.84	20241209	2.23	N	043610	500	290 억	300808	N	N	2059	N	N
11	20250327	150515	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	1912	-19	5	-0.98	93020662	48409	21.16	1934	1935	1911	2510	1352	1931	1921.56	0.52	-15374	2029	1980	1950	1901	1871	1965	1886	291	579	500	1350	1	1	58115438	1111	-5.53	0.67	12	0.08	-346.00	2843.00	3335	20240318	-42.67	1772	20241209	7.90	2340	-18.29	20250225	1911	0.05	20250327	3205	-40.34	20240419	1772	7.90	20241209	2.23	N	043610	500	290 억	300808	N	N	0	N	N
12	20250327	140513	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	1919	-12	5	-0.62	71701453	37259	16.29	1934	1935	1911	2510	1352	1931	1924.41	0.52	-10417	2029	1980	1950	1901	1871	1965	1886	291	579	500	1350	1	1	58115438	1115	-5.55	0.67	12	0.06	-346.00	2843.00	3335	20240318	-42.46	1772	20241209	8.30	2340	-17.99	20250225	1911	0.42	20250327	3205	-40.12	20240419	1772	8.30	20241209	2.23	N	043610	500	290 억	300808	N	N	0	N	N
13	20250327	130512	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	1920	-11	5	-0.57	60745423	31547	13.79	1934	1935	1911	2510	1352	1931	1925.55	0.52	-9914	2029	1980	1950	1901	1871	1965	1886	291	579	500	1350	1	1	58115438	1116	-5.55	0.68	12	0.05	-346.00	2843.00	3335	20240318	-42.43	1772	20241209	8.35	2340	-17.95	20250225	1911	0.47	20250327	3205	-40.09	20240419	1772	8.35	20241209	2.23	N	043610	500	290 억	300808	N	N	0	N	N
14	20250327	120517	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	1929	-2	5	-0.10	58480324	30372	13.28	1934	1935	1911	2510	1352	1931	1925.47	0.52	-9198	2029	1980	1950	1901	1871	1965	1886	291	579	500	1350	1	1	58115438	1121	-5.58	0.68	12	0.05	-346.00	2843.00	3335	20240318	-42.16	1772	20241209	8.86	2340	-17.56	20250225	1911	0.94	20250327	3205	-39.81	20240419	1772	8.86	20241209	2.23	N	043610	500	290 억	300808	N	N	0	N	N
15	20250327	110516	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	1916	-15	5	-0.78	47431866	24635	10.77	1934	1935	1911	2510	1352	1931	1925.39	0.52	-6311	2029	1980	1950	1901	1871	1965	1886	291	579	500	1350	1	1	58115438	1113	-5.54	0.67	12	0.04	-346.00	2843.00	3335	20240318	-42.55	1772	20241209	8.13	2340	-18.12	20250225	1911	0.26	20250327	3205	-40.22	20240419	1772	8.13	20241209	2.23	N	043610	500	290 억	300808	N	N	0	N	N
16	20250327	100513	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	1932	1	2	0.05	31557517	16377	7.16	1934	1935	1911	2510	1352	1931	1926.94	0.52	-3103	2029	1980	1950	1901	1871	1965	1886	291	579	500	1350	1	1	58115438	1123	-5.58	0.68	12	0.03	-346.00	2843.00	3335	20240318	-42.07	1772	20241209	9.03	2340	-17.44	20250225	1911	1.10	20250327	3205	-39.72	20240419	1772	9.03	20241209	2.23	N	043610	500	290 억	300808	N	N	0	N	N
17	20250327	090514	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	1913	-18	5	-0.93	12130152	6311	2.76	1934	1934	1913	2510	1352	1931	1922.06	0.52	-1947	2029	1980	1950	1901	1871	1965	1886	291	579	500	1350	1	1	58115438	1112	-5.53	0.67	12	0.01	-346.00	2843.00	3335	20240318	-42.64	1772	20241209	7.96	2340	-18.25	20250225	1913	0.00	20250327	3205	-40.31	20240419	1772	7.96	20241209	2.23	N	043610	500	290 억	300808	N	N	0	N	N
18	20250326	160509	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	1931	-51	5	-2.57	443910495	227909	231.37	1995	1999	1920	2575	1388	1982	1947.79	0.48	846	2048	2014	1991	1957	1934	2003	1946	291	593	500	1380	1	1	58115438	1122	-5.58	0.68	12	0.39	-346.00	2843.00	3335	20240314	-42.10	1772	20241209	8.97	2340	-17.48	20250225	1920	0.57	20250326	3205	-39.75	20240419	1772	8.97	20241209	2.21	N	043610	500	290 억	279980	N	N	4073	N	N
19	20250326	150508	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	1936	-46	5	-2.32	419348725	215205	218.47	1995	1999	1920	2575	1388	1982	1948.60	0.48	10091	2048	2014	1991	1957	1934	2003	1946	291	593	500	1380	1	1	58115438	1125	-5.60	0.68	12	0.37	-346.00	2843.00	3335	20240314	-41.95	1772	20241209	9.26	2340	-17.26	20250225	1920	0.83	20250326	3205	-39.59	20240419	1772	9.26	20241209	2.21	N	043610	500	290 억	279980	N	N	4073	N	N
20	20250326	140510	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	1946	-36	5	-1.82	368638040	189035	191.90	1995	1999	1920	2575	1388	1982	1950.10	0.48	23530	2048	2014	1991	1957	1934	2003	1946	291	593	500	1380	1	1	58115438	1131	-5.62	0.68	12	0.33	-346.00	2843.00	3335	20240314	-41.65	1772	20241209	9.82	2340	-16.84	20250225	1920	1.35	20250326	3205	-39.28	20240419	1772	9.82	20241209	2.21	N	043610	500	290 억	279980	N	N	4073	N	N
21	20250326	130511	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	1939	-43	5	-2.17	340741063	174671	177.32	1995	1999	1920	2575	1388	1982	1950.76	0.48	27305	2048	2014	1991	1957	1934	2003	1946	291	593	500	1380	1	1	58115438	1127	-5.60	0.68	12	0.30	-346.00	2843.00	3335	20240314	-41.86	1772	20241209	9.42	2340	-17.14	20250225	1920	0.99	20250326	3205	-39.50	20240419	1772	9.42	20241209	2.21	N	043610	500	290 억	279980	N	N	4073	N	N
22	20250326	120513	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	1966	-16	5	-0.81	86735431	44033	44.70	1995	1999	1960	2575	1388	1982	1969.78	0.48	-12415	2048	2014	1991	1957	1934	2003	1946	291	593	500	1380	1	1	58115438	1143	-5.68	0.69	12	0.08	-346.00	2843.00	3335	20240314	-41.05	1772	20241209	10.95	2340	-15.98	20250225	1960	0.31	20250326	3205	-38.66	20240419	1772	10.95	20241209	2.21	N	043610	500	290 억	279980	N	N	4073	N	N
23	20250326	110511	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	1971	-11	5	-0.55	45932018	23245	23.60	1995	1999	1963	2575	1388	1982	1976.00	0.48	-12669	2048	2014	1991	1957	1934	2003	1946	291	593	500	1380	1	1	58115438	1145	-5.70	0.69	12	0.04	-346.00	2843.00	3335	20240314	-40.90	1772	20241209	11.23	2340	-15.77	20250225	1963	0.41	20250326	3205	-38.50	20240419	1772	11.23	20241209	2.21	N	043610	500	290 억	279980	N	N	4073	N	N
24	20250326	100512	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	1974	-8	5	-0.40	38516126	19482	19.78	1995	1999	1963	2575	1388	1982	1977.01	0.48	-9366	2048	2014	1991	1957	1934	2003	1946	291	593	500	1380	1	1	58115438	1147	-5.71	0.69	12	0.03	-346.00	2843.00	3335	20240314	-40.81	1772	20241209	11.40	2340	-15.64	20250225	1963	0.56	20250326	3205	-38.41	20240419	1772	11.40	20241209	2.21	N	043610	500	290 억	279980	N	N	4073	N	N
25	20250326	090511	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	1998	16	2	0.81	6841310	3424	3.48	1995	1999	1980	2575	1388	1982	1998.05	0.48	-1056	2048	2014	1991	1957	1934	2003	1946	291	593	500	1380	1	1	58115438	1161	-5.77	0.70	12	0.01	-346.00	2843.00	3335	20240314	-40.09	1772	20241209	12.75	2340	-14.62	20250225	1968	1.52	20250325	3205	-37.66	20240419	1772	12.75	20241209	2.21	N	043610	500	290 억	279980	N	N	4073	N	N
26	20250325	160509	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	1982	-18	5	-0.90	195934008	98475	96.34	2000	2025	1968	2600	1400	2000	1989.68	0.52	-29515	2053	2026	2008	1981	1963	2017	1972	291	600	500	1400	1	1	58115438	1152	-5.73	0.70	12	0.17	-346.00	2843.00	3335	20240314	-40.57	1772	20241209	11.85	2340	-15.30	20250225	1968	0.71	20250325	3205	-38.16	20240419	1772	11.85	20241209	2.24	N	043610	500	290 억	305047	N	N	4073	N	N
27	20250325	150509	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	1995	-5	5	-0.25	178734560	89809	87.86	2000	2025	1968	2600	1400	2000	1990.16	0.52	-27602	2053	2026	2008	1981	1963	2017	1972	291	600	500	1400	1	1	58115438	1159	-5.77	0.70	12	0.15	-346.00	2843.00	3335	20240314	-40.18	1772	20241209	12.58	2340	-14.74	20250225	1968	1.37	20250325	3205	-37.75	20240419	1772	12.58	20241209	2.24	N	043610	500	290 억	305047	N	N	502	N	N
28	20250325	140507	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	1978	-22	5	-1.10	164156103	82483	80.69	2000	2025	1968	2600	1400	2000	1990.18	0.52	-25890	2053	2026	2008	1981	1963	2017	1972	291	600	500	1400	1	1	58115438	1150	-5.72	0.70	12	0.14	-346.00	2843.00	3335	20240314	-40.69	1772	20241209	11.63	2340	-15.47	20250225	1968	0.51	20250325	3205	-38.28	20240419	1772	11.63	20241209	2.24	N	043610	500	290 억	305047	N	N	502	N	N
29	20250325	130508	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	1986	-14	5	-0.70	108494690	54545	53.36	2000	2025	1968	2600	1400	2000	1989.09	0.52	-12165	2053	2026	2008	1981	1963	2017	1972	291	600	500	1400	1	1	58115438	1154	-5.74	0.70	12	0.09	-346.00	2843.00	3335	20240314	-40.45	1772	20241209	12.08	2340	-15.13	20250225	1968	0.91	20250325	3205	-38.03	20240419	1772	12.08	20241209	2.24	N	043610	500	290 억	305047	N	N	502	N	N
30	20250325	120508	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2005	5	2	0.25	37387420	18669	18.26	2000	2025	1994	2600	1400	2000	2002.65	0.52	-9429	2053	2026	2008	1981	1963	2017	1972	291	600	500	1400	5	1	58115438	1165	-5.79	0.71	12	0.03	-346.00	2843.00	3335	20240314	-39.88	1772	20241209	13.15	2340	-14.32	20250225	1980	1.26	20250203	3205	-37.44	20240419	1772	13.15	20241209	2.24	N	043610	500	290 억	305047	N	N	502	N	N
31	20250325	110508	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2000	0	3	0.00	28000211	13970	13.67	2000	2025	1994	2600	1400	2000	2004.31	0.52	-6089	2053	2026	2008	1981	1963	2017	1972	291	600	500	1400	5	1	58115438	1162	-5.78	0.70	12	0.02	-346.00	2843.00	3335	20240314	-40.03	1772	20241209	12.87	2340	-14.53	20250225	1980	1.01	20250203	3205	-37.60	20240419	1772	12.87	20241209	2.24	N	043610	500	290 억	305047	N	N	502	N	N
32	20250325	100516	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2005	5	2	0.25	23094581	11519	11.27	2000	2025	1994	2600	1400	2000	2004.91	0.52	-6027	2053	2026	2008	1981	1963	2017	1972	291	600	500	1400	5	1	58115438	1165	-5.79	0.71	12	0.02	-346.00	2843.00	3335	20240314	-39.88	1772	20241209	13.15	2340	-14.32	20250225	1980	1.26	20250203	3205	-37.44	20240419	1772	13.15	20241209	2.24	N	043610	500	290 억	305047	N	N	502	N	N
33	20250325	090511	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2010	10	2	0.50	2910070	1452	1.42	2000	2010	2000	2600	1400	2000	2004.18	0.52	1004	2053	2026	2008	1981	1963	2017	1972	291	600	500	1400	5	1	58115438	1168	-5.81	0.71	12	0.00	-346.00	2843.00	3335	20240314	-39.73	1772	20241209	13.43	2340	-14.10	20250225	1980	1.52	20250203	3205	-37.29	20240419	1772	13.43	20241209	2.24	N	043610	500	290 억	305047	N	N	502	N	N
34	20250324	160507	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2000	2	2	0.10	204395940	102169	113.05	2010	2035	1990	2595	1399	1998	2000.57	0.52	458	2035	2016	2006	1987	1977	2011	1982	291	597	500	1390	5	1	58115438	1162	-5.78	0.70	12	0.18	-346.00	2843.00	3335	20240314	-40.03	1772	20241209	12.87	2340	-14.53	20250225	1980	1.01	20250203	3205	-37.60	20240419	1772	12.87	20241209	2.23	N	043610	500	290 억	302929	N	N	502	N	N
35	20250324	150510	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	1998	0	3	0.00	190392043	95159	105.29	2010	2035	1990	2595	1399	1998	2000.78	0.52	4083	2035	2016	2006	1987	1977	2011	1982	291	597	500	1390	1	1	58115438	1161	-5.77	0.70	12	0.16	-346.00	2843.00	3335	20240314	-40.09	1772	20241209	12.75	2340	-14.62	20250225	1980	0.91	20250203	3205	-37.66	20240419	1772	12.75	20241209	2.23	N	043610	500	290 억	302929	N	N	5338	N	N
36	20250324	140510	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	1993	-5	5	-0.25	180884641	90395	100.02	2010	2035	1990	2595	1399	1998	2001.05	0.52	5737	2035	2016	2006	1987	1977	2011	1982	291	597	500	1390	1	1	58115438	1158	-5.76	0.70	12	0.16	-346.00	2843.00	3335	20240314	-40.24	1772	20241209	12.47	2340	-14.83	20250225	1980	0.66	20250203	3205	-37.82	20240419	1772	12.47	20241209	2.23	N	043610	500	290 억	302929	N	N	5338	N	N
37	20250324	130510	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2010	12	2	0.60	83609204	41626	46.06	2010	2035	1993	2595	1399	1998	2008.58	0.52	1826	2035	2016	2006	1987	1977	2011	1982	291	597	500	1390	5	1	58115438	1168	-5.81	0.71	12	0.07	-346.00	2843.00	3335	20240314	-39.73	1772	20241209	13.43	2340	-14.10	20250225	1980	1.52	20250203	3205	-37.29	20240419	1772	13.43	20241209	2.23	N	043610	500	290 억	302929	N	N	5338	N	N
38	20250324	120510	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2025	27	2	1.35	48081545	23890	26.43	2010	2035	1993	2595	1399	1998	2012.62	0.52	-2315	2035	2016	2006	1987	1977	2011	1982	291	597	500	1390	5	1	58115438	1177	-5.85	0.71	12	0.04	-346.00	2843.00	3335	20240314	-39.28	1772	20241209	14.28	2340	-13.46	20250225	1980	2.27	20250203	3205	-36.82	20240419	1772	14.28	20241209	2.23	N	043610	500	290 억	302929	N	N	5338	N	N
39	20250324	110510	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2025	27	2	1.35	42946160	21352	23.63	2010	2035	1993	2595	1399	1998	2011.34	0.52	-1615	2035	2016	2006	1987	1977	2011	1982	291	597	500	1390	5	1	58115438	1177	-5.85	0.71	12	0.04	-346.00	2843.00	3335	20240314	-39.28	1772	20241209	14.28	2340	-13.46	20250225	1980	2.27	20250203	3205	-36.82	20240419	1772	14.28	20241209	2.23	N	043610	500	290 억	302929	N	N	5338	N	N
40	20250324	100508	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2015	17	2	0.85	27598595	13744	15.21	2010	2020	1993	2595	1399	1998	2008.05	0.52	-1998	2035	2016	2006	1987	1977	2011	1982	291	597	500	1390	5	1	58115438	1171	-5.82	0.71	12	0.02	-346.00	2843.00	3335	20240314	-39.58	1772	20241209	13.71	2340	-13.89	20250225	1980	1.77	20250203	3205	-37.13	20240419	1772	13.71	20241209	2.23	N	043610	500	290 억	302929	N	N	5338	N	N
41	20250324	090510	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	1998	0	3	0.00	6254711	3127	3.46	2010	2015	1993	2595	1399	1998	2000.23	0.52	-1522	2035	2016	2006	1987	1977	2011	1982	291	597	500	1390	1	1	58115438	1161	-5.77	0.70	12	0.01	-346.00	2843.00	3335	20240314	-40.09	1772	20241209	12.75	2340	-14.62	20250225	1980	0.91	20250203	3205	-37.66	20240419	1772	12.75	20241209	2.23	N	043610	500	290 억	302929	N	N	5338	N	N
42	20250321	160525	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	1998	-7	5	-0.35	179675981	89551	78.98	2010	2025	1996	2605	1405	2005	2006.62	0.51	-20005	2065	2035	2020	1990	1975	2027	1982	291	600	500	1400	1	1	58115438	1161	-5.77	0.70	12	0.15	-346.00	2843.00	3335	20240314	-40.09	1772	20241209	12.75	2340	-14.62	20250225	1980	0.91	20250203	3205	-37.66	20240419	1772	12.75	20241209	2.19	N	043610	500	290 억	297416	N	N	5338	N	N
43	20250321	150509	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2010	5	2	0.25	135469183	67435	59.48	2010	2025	1996	2605	1405	2005	2008.89	0.51	-17308	2065	2035	2020	1990	1975	2027	1982	291	600	500	1400	5	1	58115438	1168	-5.81	0.71	12	0.12	-346.00	2843.00	3335	20240314	-39.73	1772	20241209	13.43	2340	-14.10	20250225	1980	1.52	20250203	3205	-37.29	20240419	1772	13.43	20241209	2.19	N	043610	500	290 억	297416	N	N	3334	N	N
44	20250321	140509	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2015	10	2	0.50	129543828	64481	56.87	2010	2025	1996	2605	1405	2005	2009.02	0.51	-17178	2065	2035	2020	1990	1975	2027	1982	291	600	500	1400	5	1	58115438	1171	-5.82	0.71	12	0.11	-346.00	2843.00	3335	20240314	-39.58	1772	20241209	13.71	2340	-13.89	20250225	1980	1.77	20250203	3205	-37.13	20240419	1772	13.71	20241209	2.19	N	043610	500	290 억	297416	N	N	3334	N	N
45	20250321	130509	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2010	5	2	0.25	127117054	63274	55.81	2010	2025	1996	2605	1405	2005	2008.99	0.51	-16926	2065	2035	2020	1990	1975	2027	1982	291	600	500	1400	5	1	58115438	1168	-5.81	0.71	12	0.11	-346.00	2843.00	3335	20240314	-39.73	1772	20241209	13.43	2340	-14.10	20250225	1980	1.52	20250203	3205	-37.29	20240419	1772	13.43	20241209	2.19	N	043610	500	290 억	297416	N	N	3334	N	N
46	20250321	120510	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2005	0	3	0.00	120493714	59976	52.90	2010	2025	1996	2605	1405	2005	2009.03	0.51	-17281	2065	2035	2020	1990	1975	2027	1982	291	600	500	1400	5	1	58115438	1165	-5.79	0.71	12	0.10	-346.00	2843.00	3335	20240314	-39.88	1772	20241209	13.15	2340	-14.32	20250225	1980	1.26	20250203	3205	-37.44	20240419	1772	13.15	20241209	2.19	N	043610	500	290 억	297416	N	N	3334	N	N
47	20250321	110509	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2020	15	2	0.75	108679219	54098	47.71	2010	2025	1996	2605	1405	2005	2008.93	0.51	-14785	2065	2035	2020	1990	1975	2027	1982	291	600	500	1400	5	1	58115438	1174	-5.84	0.71	12	0.09	-346.00	2843.00	3335	20240314	-39.43	1772	20241209	14.00	2340	-13.68	20250225	1980	2.02	20250203	3205	-36.97	20240419	1772	14.00	20241209	2.19	N	043610	500	290 억	297416	N	N	3334	N	N
48	20250321	100510	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2010	5	2	0.25	97393424	48483	42.76	2010	2025	1996	2605	1405	2005	2008.82	0.51	-13586	2065	2035	2020	1990	1975	2027	1982	291	600	500	1400	5	1	58115438	1168	-5.81	0.71	12	0.08	-346.00	2843.00	3335	20240314	-39.73	1772	20241209	13.43	2340	-14.10	20250225	1980	1.52	20250203	3205	-37.29	20240419	1772	13.43	20241209	2.19	N	043610	500	290 억	297416	N	N	3334	N	N
49	20250321	090511	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2015	10	2	0.50	8073920	4000	3.53	2010	2025	2010	2605	1405	2005	2018.48	0.51	939	2065	2035	2020	1990	1975	2027	1982	291	600	500	1400	5	1	58115438	1171	-5.82	0.71	12	0.01	-346.00	2843.00	3335	20240314	-39.58	1772	20241209	13.71	2340	-13.89	20250225	1980	1.77	20250203	3205	-37.13	20240419	1772	13.71	20241209	2.19	N	043610	500	290 억	297416	N	N	3334	N	N
50	20250320	160803	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2005	-20	5	-0.99	227080777	112381	39.47	2050	2050	2005	2630	1420	2025	2020.78	0.58	-39265	2115	2069	2034	1988	1953	2052	1971	291	605	500	1410	5	1	58115438	1165	-5.79	0.71	12	0.19	-346.00	2843.00	3340	20240308	-39.97	1772	20241209	13.15	2340	-14.32	20250225	1980	1.26	20250203	3255	-38.40	20240320	1772	13.15	20241209	2.20	N	043610	500	290 억	337500	N	N	3334	N	N
51	20250320	150509	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2020	-5	5	-0.25	178015627	87920	30.88	2050	2050	2010	2630	1420	2025	2024.75	0.58	-28469	2115	2069	2034	1988	1953	2052	1971	291	605	500	1410	5	1	58115438	1174	-5.84	0.71	12	0.15	-346.00	2843.00	3340	20240308	-39.52	1772	20241209	14.00	2340	-13.68	20250225	1980	2.02	20250203	3255	-37.94	20240320	1772	14.00	20241209	2.20	N	043610	500	290 억	337500	N	N	2483	N	N
52	20250320	140511	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2015	-10	5	-0.49	137287992	67710	23.78	2050	2050	2010	2630	1420	2025	2027.59	0.58	-22701	2115	2069	2034	1988	1953	2052	1971	291	605	500	1410	5	1	58115438	1171	-5.82	0.71	12	0.12	-346.00	2843.00	3340	20240308	-39.67	1772	20241209	13.71	2340	-13.89	20250225	1980	1.77	20250203	3255	-38.10	20240320	1772	13.71	20241209	2.20	N	043610	500	290 억	337500	N	N	2483	N	N
53	20250320	130510	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2020	-5	5	-0.25	106097487	52258	18.35	2050	2050	2015	2630	1420	2025	2030.26	0.58	-18942	2115	2069	2034	1988	1953	2052	1971	291	605	500	1410	5	1	58115438	1174	-5.84	0.71	12	0.09	-346.00	2843.00	3340	20240308	-39.52	1772	20241209	14.00	2340	-13.68	20250225	1980	2.02	20250203	3255	-37.94	20240320	1772	14.00	20241209	2.20	N	043610	500	290 억	337500	N	N	2483	N	N
54	20250320	120509	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2035	10	2	0.49	74524055	36654	12.87	2050	2050	2020	2630	1420	2025	2033.18	0.58	-10227	2115	2069	2034	1988	1953	2052	1971	291	605	500	1410	5	1	58115438	1183	-5.88	0.72	12	0.06	-346.00	2843.00	3340	20240308	-39.07	1772	20241209	14.84	2340	-13.03	20250225	1980	2.78	20250203	3255	-37.48	20240320	1772	14.84	20241209	2.20	N	043610	500	290 억	337500	N	N	2483	N	N
55	20250320	110509	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2040	15	2	0.74	61687710	30324	10.65	2050	2050	2025	2630	1420	2025	2034.29	0.58	-6401	2115	2069	2034	1988	1953	2052	1971	291	605	500	1410	5	1	58115438	1186	-5.90	0.72	12	0.05	-346.00	2843.00	3340	20240308	-38.92	1772	20241209	15.12	2340	-12.82	20250225	1980	3.03	20250203	3255	-37.33	20240320	1772	15.12	20241209	2.20	N	043610	500	290 억	337500	N	N	2483	N	N
56	20250320	100507	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2030	5	2	0.25	46480210	22835	8.02	2050	2050	2025	2630	1420	2025	2035.48	0.58	-2401	2115	2069	2034	1988	1953	2052	1971	291	605	500	1410	5	1	58115438	1180	-5.87	0.71	12	0.04	-346.00	2843.00	3340	20240308	-39.22	1772	20241209	14.56	2340	-13.25	20250225	1980	2.53	20250203	3255	-37.63	20240320	1772	14.56	20241209	2.20	N	043610	500	290 억	337500	N	N	2483	N	N
57	20250320	090510	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2050	25	2	1.23	9407565	4593	1.61	2050	2050	2045	2630	1420	2025	2048.24	0.58	397	2115	2069	2034	1988	1953	2052	1971	291	605	500	1410	5	1	58115438	1191	-5.92	0.72	12	0.01	-346.00	2843.00	3340	20240308	-38.62	1772	20241209	15.69	2340	-12.39	20250225	1980	3.54	20250203	3255	-37.02	20240320	1772	15.69	20241209	2.20	N	043610	500	290 억	337500	N	N	2483	N	N
58	20250319	160506	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2025	-45	5	-2.17	569943190	280828	577.28	2050	2080	1999	2690	1450	2070	2029.51	0.48	54906	2116	2092	2076	2052	2036	2085	2045	291	620	500	1440	5	1	58115438	1177	-5.85	0.71	12	0.48	-346.00	2843.00	3340	20240308	-39.37	1772	20241209	14.28	2340	-13.46	20250225	1980	2.27	20250203	3295	-38.54	20240319	1772	14.28	20241209	2.18	N	043610	500	290 억	279753	N	N	2483	N	N
59	20250319	150508	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2040	-30	5	-1.45	542672735	267411	549.70	2050	2080	1999	2690	1450	2070	2029.36	0.48	60181	2116	2092	2076	2052	2036	2085	2045	291	620	500	1440	5	1	58115438	1186	-5.90	0.72	12	0.46	-346.00	2843.00	3340	20240308	-38.92	1772	20241209	15.12	2340	-12.82	20250225	1980	3.03	20250203	3295	-38.09	20240319	1772	15.12	20241209	2.18	N	043610	500	290 억	279753	N	N	1400	N	N
60	20250319	140509	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2045	-25	5	-1.21	501047080	246955	507.65	2050	2080	1999	2690	1450	2070	2028.90	0.48	68188	2116	2092	2076	2052	2036	2085	2045	291	620	500	1440	5	1	58115438	1188	-5.91	0.72	12	0.42	-346.00	2843.00	3340	20240308	-38.77	1772	20241209	15.41	2340	-12.61	20250225	1980	3.28	20250203	3295	-37.94	20240319	1772	15.41	20241209	2.18	N	043610	500	290 억	279753	N	N	1400	N	N
61	20250319	130507	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2075	5	2	0.24	105977595	51353	105.56	2050	2080	2050	2690	1450	2070	2063.71	0.48	-6730	2116	2092	2076	2052	2036	2085	2045	291	620	500	1440	5	1	58115438	1206	-6.00	0.73	12	0.09	-346.00	2843.00	3340	20240308	-37.87	1772	20241209	17.10	2340	-11.32	20250225	1980	4.80	20250203	3295	-37.03	20240319	1772	17.10	20241209	2.18	N	043610	500	290 억	279753	N	N	1400	N	N
62	20250319	120507	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2070	0	3	0.00	72754995	35256	72.47	2050	2075	2050	2690	1450	2070	2063.62	0.48	-6988	2116	2092	2076	2052	2036	2085	2045	291	620	500	1440	5	1	58115438	1203	-5.98	0.73	12	0.06	-346.00	2843.00	3340	20240308	-38.02	1772	20241209	16.82	2340	-11.54	20250225	1980	4.55	20250203	3295	-37.18	20240319	1772	16.82	20241209	2.18	N	043610	500	290 억	279753	N	N	1400	N	N
63	20250319	110507	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2065	-5	5	-0.24	56728630	27508	56.55	2050	2075	2050	2690	1450	2070	2062.26	0.48	-6638	2116	2092	2076	2052	2036	2085	2045	291	620	500	1440	5	1	58115438	1200	-5.97	0.73	12	0.05	-346.00	2843.00	3340	20240308	-38.17	1772	20241209	16.53	2340	-11.75	20250225	1980	4.29	20250203	3295	-37.33	20240319	1772	16.53	20241209	2.18	N	043610	500	290 억	279753	N	N	1400	N	N
64	20250319	100508	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2070	0	3	0.00	38378435	18637	38.31	2050	2075	2050	2690	1450	2070	2059.26	0.48	-4304	2116	2092	2076	2052	2036	2085	2045	291	620	500	1440	5	1	58115438	1203	-5.98	0.73	12	0.03	-346.00	2843.00	3340	20240308	-38.02	1772	20241209	16.82	2340	-11.54	20250225	1980	4.55	20250203	3295	-37.18	20240319	1772	16.82	20241209	2.18	N	043610	500	290 억	279753	N	N	1400	N	N
65	20250319	090509	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2070	0	3	0.00	9974745	4847	9.96	2050	2070	2050	2690	1450	2070	2057.92	0.48	81	2116	2092	2076	2052	2036	2085	2045	291	620	500	1440	5	1	58115438	1203	-5.98	0.73	12	0.01	-346.00	2843.00	3340	20240308	-38.02	1772	20241209	16.82	2340	-11.54	20250225	1980	4.55	20250203	3295	-37.18	20240319	1772	16.82	20241209	2.18	N	043610	500	290 억	279753	N	N	1400	N	N
66	20250318	160505	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2070	-30	5	-1.43	100662570	48547	88.66	2100	2100	2060	2730	1470	2100	2073.69	0.50	-14107	2143	2121	2103	2081	2063	2112	2072	291	630	500	1470	5	1	58115438	1203	-5.98	0.73	12	0.08	-346.00	2843.00	3350	20240306	-38.21	1772	20241209	16.82	2340	-11.54	20250225	1980	4.55	20250203	3335	-37.93	20240318	1772	16.82	20241209	2.19	N	043610	500	290 억	293138	N	N	1400	N	N
67	20250318	150508	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2075	-25	5	-1.19	81431990	39252	71.69	2100	2100	2060	2730	1470	2100	2074.59	0.50	-13009	2143	2121	2103	2081	2063	2112	2072	291	630	500	1470	5	1	58115438	1206	-6.00	0.73	12	0.07	-346.00	2843.00	3350	20240306	-38.06	1772	20241209	17.10	2340	-11.32	20250225	1980	4.80	20250203	3335	-37.78	20240318	1772	17.10	20241209	2.19	N	043610	500	290 억	293138	N	N	872	N	N
68	20250318	140507	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2075	-25	5	-1.19	62901155	30271	55.28	2100	2100	2060	2730	1470	2100	2077.93	0.50	-9827	2143	2121	2103	2081	2063	2112	2072	291	630	500	1470	5	1	58115438	1206	-6.00	0.73	12	0.05	-346.00	2843.00	3350	20240306	-38.06	1772	20241209	17.10	2340	-11.32	20250225	1980	4.80	20250203	3335	-37.78	20240318	1772	17.10	20241209	2.19	N	043610	500	290 억	293138	N	N	872	N	N
69	20250318	130506	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2080	-20	5	-0.95	55221460	26561	48.51	2100	2100	2060	2730	1470	2100	2079.04	0.50	-6510	2143	2121	2103	2081	2063	2112	2072	291	630	500	1470	5	1	58115438	1209	-6.01	0.73	12	0.05	-346.00	2843.00	3350	20240306	-37.91	1772	20241209	17.38	2340	-11.11	20250225	1980	5.05	20250203	3335	-37.63	20240318	1772	17.38	20241209	2.19	N	043610	500	290 억	293138	N	N	872	N	N
70	20250318	120505	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2085	-15	5	-0.71	50035250	24061	43.94	2100	2100	2060	2730	1470	2100	2079.52	0.50	-5417	2143	2121	2103	2081	2063	2112	2072	291	630	500	1470	5	1	58115438	1212	-6.03	0.73	12	0.04	-346.00	2843.00	3350	20240306	-37.76	1772	20241209	17.66	2340	-10.90	20250225	1980	5.30	20250203	3335	-37.48	20240318	1772	17.66	20241209	2.19	N	043610	500	290 억	293138	N	N	872	N	N
71	20250318	110505	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2095	-5	5	-0.24	13672760	6541	11.95	2100	2100	2085	2730	1470	2100	2090.32	0.50	-2469	2143	2121	2103	2081	2063	2112	2072	291	630	500	1470	5	1	58115438	1218	-6.05	0.74	12	0.01	-346.00	2843.00	3350	20240306	-37.46	1772	20241209	18.23	2340	-10.47	20250225	1980	5.81	20250203	3335	-37.18	20240318	1772	18.23	20241209	2.19	N	043610	500	290 억	293138	N	N	872	N	N
72	20250318	100506	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2095	-5	5	-0.24	11427165	5468	9.99	2100	2100	2085	2730	1470	2100	2089.83	0.50	-1858	2143	2121	2103	2081	2063	2112	2072	291	630	500	1470	5	1	58115438	1218	-6.05	0.74	12	0.01	-346.00	2843.00	3350	20240306	-37.46	1772	20241209	18.23	2340	-10.47	20250225	1980	5.81	20250203	3335	-37.18	20240318	1772	18.23	20241209	2.19	N	043610	500	290 억	293138	N	N	872	N	N
73	20250318	090507	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2100	0	3	0.00	1652560	789	1.44	2100	2100	2085	2730	1470	2100	2094.50	0.50	-783	2143	2121	2103	2081	2063	2112	2072	291	630	500	1470	5	1	58115438	1220	-6.07	0.74	12	0.00	-346.00	2843.00	3350	20240306	-37.31	1772	20241209	18.51	2340	-10.26	20250225	1980	6.06	20250203	3335	-37.03	20240318	1772	18.51	20241209	2.19	N	043610	500	290 억	293138	N	N	872	N	N
74	20250317	160504	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2100	-30	5	-1.41	114917259	54651	57.93	2110	2125	2085	2765	1495	2130	2102.75	0.52	-8575	2186	2157	2101	2072	2016	2172	2087	291	635	500	1490	5	1	58115438	1220	-6.07	0.74	12	0.09	-346.00	2843.00	3380	20240305	-37.87	1772	20241209	18.51	2340	-10.26	20250225	1980	6.06	20250203	3335	-37.03	20240318	1772	18.51	20241209	2.19	N	043610	500	290 억	303740	N	N	872	N	N
75	20250317	150504	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2095	-35	5	-1.64	94671599	44978	47.68	2110	2125	2085	2765	1495	2130	2104.84	0.52	-5810	2186	2157	2101	2072	2016	2172	2087	291	635	500	1490	5	1	58115438	1218	-6.05	0.74	12	0.08	-346.00	2843.00	3380	20240305	-38.02	1772	20241209	18.23	2340	-10.47	20250225	1980	5.81	20250203	3335	-37.18	20240318	1772	18.23	20241209	2.19	N	043610	500	290 억	303740	N	N	2178	N	N
76	20250317	140505	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2100	-30	5	-1.41	87519820	41558	44.05	2110	2125	2085	2765	1495	2130	2105.97	0.52	-3063	2186	2157	2101	2072	2016	2172	2087	291	635	500	1490	5	1	58115438	1220	-6.07	0.74	12	0.07	-346.00	2843.00	3380	20240305	-37.87	1772	20241209	18.51	2340	-10.26	20250225	1980	6.06	20250203	3335	-37.03	20240318	1772	18.51	20241209	2.19	N	043610	500	290 억	303740	N	N	2178	N	N
77	20250317	130504	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2100	-30	5	-1.41	75627640	35866	38.02	2110	2125	2090	2765	1495	2130	2108.62	0.52	-2513	2186	2157	2101	2072	2016	2172	2087	291	635	500	1490	5	1	58115438	1220	-6.07	0.74	12	0.06	-346.00	2843.00	3380	20240305	-37.87	1772	20241209	18.51	2340	-10.26	20250225	1980	6.06	20250203	3335	-37.03	20240318	1772	18.51	20241209	2.19	N	043610	500	290 억	303740	N	N	2178	N	N
78	20250317	120503	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2095	-35	5	-1.64	71835490	34053	36.10	2110	2125	2095	2765	1495	2130	2109.52	0.52	-1702	2186	2157	2101	2072	2016	2172	2087	291	635	500	1490	5	1	58115438	1218	-6.05	0.74	12	0.06	-346.00	2843.00	3380	20240305	-38.02	1772	20241209	18.23	2340	-10.47	20250225	1980	5.81	20250203	3335	-37.18	20240318	1772	18.23	20241209	2.19	N	043610	500	290 억	303740	N	N	2178	N	N
79	20250317	110504	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2105	-25	5	-1.17	62230040	29478	31.25	2110	2125	2100	2765	1495	2130	2111.07	0.52	-1456	2186	2157	2101	2072	2016	2172	2087	291	635	500	1490	5	1	58115438	1223	-6.08	0.74	12	0.05	-346.00	2843.00	3380	20240305	-37.72	1772	20241209	18.79	2340	-10.04	20250225	1980	6.31	20250203	3335	-36.88	20240318	1772	18.79	20241209	2.19	N	043610	500	290 억	303740	N	N	2178	N	N
80	20250317	100505	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2120	-10	5	-0.47	28058580	13284	14.08	2110	2125	2105	2765	1495	2130	2112.21	0.52	-1541	2186	2157	2101	2072	2016	2172	2087	291	635	500	1490	5	1	58115438	1232	-6.13	0.75	12	0.02	-346.00	2843.00	3380	20240305	-37.28	1772	20241209	19.64	2340	-9.40	20250225	1980	7.07	20250203	3335	-36.43	20240318	1772	19.64	20241209	2.19	N	043610	500	290 억	303740	N	N	2178	N	N
81	20250317	090505	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2105	-25	5	-1.17	4416170	2093	2.22	2110	2120	2105	2765	1495	2130	2109.97	0.52	-1905	2186	2157	2101	2072	2016	2172	2087	291	635	500	1490	5	1	58115438	1223	-6.08	0.74	12	0.00	-346.00	2843.00	3380	20240305	-37.72	1772	20241209	18.79	2340	-10.04	20250225	1980	6.31	20250203	3335	-36.88	20240318	1772	18.79	20241209	2.19	N	043610	500	290 억	303740	N	N	2178	N	N
82	20250314	160503	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2130	65	2	3.15	196196877	94094	154.45	2045	2130	2045	2680	1450	2065	2084.63	0.54	-9887	2121	2092	2066	2037	2011	2080	2025	291	615	500	1440	5	1	58115438	1238	-6.16	0.75	12	0.16	-346.00	2843.00	3380	20240304	-36.98	1772	20241209	20.20	2340	-8.97	20250225	1980	7.58	20250203	3335	-36.13	20240314	1772	20.20	20241209	2.19	N	043610	500	290 억	316414	N	N	2178	N	N
83	20250314	150506	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2100	35	2	1.69	145346592	70119	115.09	2045	2100	2045	2680	1450	2065	2072.86	0.54	-9056	2121	2092	2066	2037	2011	2080	2025	291	615	500	1440	5	1	58115438	1220	-6.07	0.74	12	0.12	-346.00	2843.00	3380	20240304	-37.87	1772	20241209	18.51	2340	-10.26	20250225	1980	6.06	20250203	3335	-37.03	20240314	1772	18.51	20241209	2.19	N	043610	500	290 억	316414	N	N	445	N	N
84	20250314	140502	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2085	20	2	0.97	93365415	45234	74.25	2045	2085	2045	2680	1450	2065	2064.05	0.54	-3180	2121	2092	2066	2037	2011	2080	2025	291	615	500	1440	5	1	58115438	1212	-6.03	0.73	12	0.08	-346.00	2843.00	3380	20240304	-38.31	1772	20241209	17.66	2340	-10.90	20250225	1980	5.30	20250203	3335	-37.48	20240314	1772	17.66	20241209	2.19	N	043610	500	290 억	316414	N	N	445	N	N
85	20250314	130502	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2060	-5	5	-0.24	45526050	22155	36.37	2045	2065	2045	2680	1450	2065	2054.89	0.54	-9585	2121	2092	2066	2037	2011	2080	2025	291	615	500	1440	5	1	58115438	1197	-5.95	0.72	12	0.04	-346.00	2843.00	3380	20240304	-39.05	1772	20241209	16.25	2340	-11.97	20250225	1980	4.04	20250203	3335	-38.23	20240314	1772	16.25	20241209	2.19	N	043610	500	290 억	316414	N	N	445	N	N
86	20250314	120505	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2050	-15	5	-0.73	42858265	20859	34.24	2045	2065	2045	2680	1450	2065	2054.67	0.54	-9580	2121	2092	2066	2037	2011	2080	2025	291	615	500	1440	5	1	58115438	1191	-5.92	0.72	12	0.04	-346.00	2843.00	3380	20240304	-39.35	1772	20241209	15.69	2340	-12.39	20250225	1980	3.54	20250203	3335	-38.53	20240314	1772	15.69	20241209	2.19	N	043610	500	290 억	316414	N	N	445	N	N
87	20250314	110503	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2060	-5	5	-0.24	30859235	15030	24.67	2045	2065	2045	2680	1450	2065	2053.18	0.54	-8957	2121	2092	2066	2037	2011	2080	2025	291	615	500	1440	5	1	58115438	1197	-5.95	0.72	12	0.03	-346.00	2843.00	3380	20240304	-39.05	1772	20241209	16.25	2340	-11.97	20250225	1980	4.04	20250203	3335	-38.23	20240314	1772	16.25	20241209	2.19	N	043610	500	290 억	316414	N	N	445	N	N
88	20250314	100504	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2060	-5	5	-0.24	20447440	9951	16.33	2045	2065	2045	2680	1450	2065	2054.81	0.54	-6774	2121	2092	2066	2037	2011	2080	2025	291	615	500	1440	5	1	58115438	1197	-5.95	0.72	12	0.02	-346.00	2843.00	3380	20240304	-39.05	1772	20241209	16.25	2340	-11.97	20250225	1980	4.04	20250203	3335	-38.23	20240314	1772	16.25	20241209	2.19	N	043610	500	290 억	316414	N	N	445	N	N
89	20250314	090505	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2065	0	3	0.00	1492870	730	1.20	2045	2065	2045	2680	1450	2065	2045.03	0.54	27	2121	2092	2066	2037	2011	2080	2025	291	615	500	1440	5	1	58115438	1200	-5.97	0.73	12	0.00	-346.00	2843.00	3380	20240304	-38.91	1772	20241209	16.53	2340	-11.75	20250225	1980	4.29	20250203	3335	-38.08	20240314	1772	16.53	20241209	2.19	N	043610	500	290 억	316414	N	N	445	N	N
90	20250313	160500	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2065	-20	5	-0.96	125597016	60913	156.35	2075	2095	2040	2710	1460	2085	2061.85	0.55	-24111	2115	2100	2080	2065	2045	2107	2072	291	625	500	1450	5	1	58115438	1200	8.68	0.67	12	0.10	238.00	3088.00	3380	20240304	-38.91	1772	20241209	16.53	2340	-11.75	20250225	1980	4.29	20250203	3335	-38.08	20240314	1772	16.53	20241209	2.18	N	043610	500	290 억	321210	N	N	445	N	N
91	20250313	150501	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2055	-30	5	-1.44	103189821	50000	128.34	2075	2095	2045	2710	1460	2085	2063.80	0.55	-19545	2115	2100	2080	2065	2045	2107	2072	291	625	500	1450	5	1	58115438	1194	8.63	0.67	12	0.09	238.00	3088.00	3380	20240304	-39.20	1772	20241209	15.97	2340	-12.18	20250225	1980	3.79	20250203	3335	-38.38	20240314	1772	15.97	20241209	2.18	N	043610	500	290 억	321210	N	N	633	N	N
92	20250313	140500	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2065	-20	5	-0.96	92510221	44785	114.95	2075	2095	2050	2710	1460	2085	2065.65	0.55	-15176	2115	2100	2080	2065	2045	2107	2072	291	625	500	1450	5	1	58115438	1200	8.68	0.67	12	0.08	238.00	3088.00	3380	20240304	-38.91	1772	20241209	16.53	2340	-11.75	20250225	1980	4.29	20250203	3335	-38.08	20240314	1772	16.53	20241209	2.18	N	043610	500	290 억	321210	N	N	633	N	N
93	20250313	130500	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2055	-30	5	-1.44	79705236	38545	98.94	2075	2095	2050	2710	1460	2085	2067.85	0.55	-12988	2115	2100	2080	2065	2045	2107	2072	291	625	500	1450	5	1	58115438	1194	8.63	0.67	12	0.07	238.00	3088.00	3380	20240304	-39.20	1772	20241209	15.97	2340	-12.18	20250225	1980	3.79	20250203	3335	-38.38	20240314	1772	15.97	20241209	2.18	N	043610	500	290 억	321210	N	N	633	N	N
94	20250313	120500	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2075	-10	5	-0.48	46187876	22270	57.16	2075	2095	2065	2710	1460	2085	2074.00	0.55	-6084	2115	2100	2080	2065	2045	2107	2072	291	625	500	1450	5	1	58115438	1206	8.72	0.67	12	0.04	238.00	3088.00	3380	20240304	-38.61	1772	20241209	17.10	2340	-11.32	20250225	1980	4.80	20250203	3335	-37.78	20240314	1772	17.10	20241209	2.18	N	043610	500	290 억	321210	N	N	633	N	N
95	20250313	110500	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2080	-5	5	-0.24	30000381	14444	37.07	2075	2095	2070	2710	1460	2085	2077.01	0.55	-5100	2115	2100	2080	2065	2045	2107	2072	291	625	500	1450	5	1	58115438	1209	8.74	0.67	12	0.02	238.00	3088.00	3380	20240304	-38.46	1772	20241209	17.38	2340	-11.11	20250225	1980	5.05	20250203	3335	-37.63	20240314	1772	17.38	20241209	2.18	N	043610	500	290 억	321210	N	N	633	N	N
96	20250313	100459	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2070	-15	5	-0.72	22807656	10983	28.19	2075	2095	2070	2710	1460	2085	2076.63	0.55	-3726	2115	2100	2080	2065	2045	2107	2072	291	625	500	1450	5	1	58115438	1203	8.70	0.67	12	0.02	238.00	3088.00	3380	20240304	-38.76	1772	20241209	16.82	2340	-11.54	20250225	1980	4.55	20250203	3335	-37.93	20240314	1772	16.82	20241209	2.18	N	043610	500	290 억	321210	N	N	633	N	N
97	20250313	090501	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2085	0	3	0.00	1432700	690	1.77	2075	2090	2075	2710	1460	2085	2076.38	0.55	-46	2115	2100	2080	2065	2045	2107	2072	291	625	500	1450	5	1	58115438	1212	8.76	0.68	12	0.00	238.00	3088.00	3380	20240304	-38.31	1772	20241209	17.66	2340	-10.90	20250225	1980	5.30	20250203	3335	-37.48	20240314	1772	17.66	20241209	2.18	N	043610	500	290 억	321210	N	N	633	N	N
98	20250312	160458	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2085	20	2	0.97	79455150	38226	44.56	2065	2095	2060	2680	1450	2065	2078.56	0.55	1962	2115	2090	2060	2035	2005	2075	2020	291	615	500	1440	5	1	58115438	1212	8.76	0.68	12	0.07	238.00	3088.00	3440	20240228	-39.39	1772	20241209	17.66	2340	-10.90	20250225	1980	5.30	20250203	3335	-37.48	20240314	1772	17.66	20241209	2.18	N	043610	500	290 억	319248	N	N	633	N	N
99	20250312	150458	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2080	15	2	0.73	64977350	31274	36.45	2065	2095	2060	2680	1450	2065	2077.68	0.55	2342	2115	2090	2060	2035	2005	2075	2020	291	615	500	1440	5	1	58115438	1209	8.74	0.67	12	0.05	238.00	3088.00	3440	20240228	-39.53	1772	20241209	17.38	2340	-11.11	20250225	1980	5.05	20250203	3335	-37.63	20240314	1772	17.38	20241209	2.18	N	043610	500	290 억	319248	N	N	752	N	N
100	20250312	140457	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2090	25	2	1.21	59567470	28672	33.42	2065	2095	2060	2680	1450	2065	2077.55	0.55	1670	2115	2090	2060	2035	2005	2075	2020	291	615	500	1440	5	1	58115438	1215	8.78	0.68	12	0.05	238.00	3088.00	3440	20240228	-39.24	1772	20241209	17.95	2340	-10.68	20250225	1980	5.56	20250203	3335	-37.33	20240314	1772	17.95	20241209	2.18	N	043610	500	290 억	319248	N	N	752	N	N
101	20250312	130458	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2095	30	2	1.45	56376785	27147	31.64	2065	2095	2060	2680	1450	2065	2076.72	0.55	1793	2115	2090	2060	2035	2005	2075	2020	291	615	500	1440	5	1	58115438	1218	8.80	0.68	12	0.05	238.00	3088.00	3440	20240228	-39.10	1772	20241209	18.23	2340	-10.47	20250225	1980	5.81	20250203	3335	-37.18	20240314	1772	18.23	20241209	2.18	N	043610	500	290 억	319248	N	N	752	N	N
102	20250312	120459	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2085	20	2	0.97	39202905	18919	22.05	2065	2090	2060	2680	1450	2065	2072.14	0.55	-216	2115	2090	2060	2035	2005	2075	2020	291	615	500	1440	5	1	58115438	1212	8.76	0.68	12	0.03	238.00	3088.00	3440	20240228	-39.39	1772	20241209	17.66	2340	-10.90	20250225	1980	5.30	20250203	3335	-37.48	20240314	1772	17.66	20241209	2.18	N	043610	500	290 억	319248	N	N	752	N	N
103	20250312	110455	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2085	20	2	0.97	22574380	10875	12.68	2065	2090	2060	2680	1450	2065	2075.81	0.55	-2353	2115	2090	2060	2035	2005	2075	2020	291	615	500	1440	5	1	58115438	1212	8.76	0.68	12	0.02	238.00	3088.00	3440	20240228	-39.39	1772	20241209	17.66	2340	-10.90	20250225	1980	5.30	20250203	3335	-37.48	20240314	1772	17.66	20241209	2.18	N	043610	500	290 억	319248	N	N	752	N	N
104	20250312	100458	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2085	20	2	0.97	13420515	6471	7.54	2065	2090	2060	2680	1450	2065	2073.95	0.55	-1454	2115	2090	2060	2035	2005	2075	2020	291	615	500	1440	5	1	58115438	1212	8.76	0.68	12	0.01	238.00	3088.00	3440	20240228	-39.39	1772	20241209	17.66	2340	-10.90	20250225	1980	5.30	20250203	3335	-37.48	20240314	1772	17.66	20241209	2.18	N	043610	500	290 억	319248	N	N	752	N	N
105	20250312	090459	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2080	15	2	0.73	239695	116	0.14	2065	2080	2065	2680	1450	2065	2066.34	0.55	-4	2115	2090	2060	2035	2005	2075	2020	291	615	500	1440	5	1	58115438	1209	8.74	0.67	12	0.00	238.00	3088.00	3440	20240228	-39.53	1772	20241209	17.38	2340	-11.11	20250225	1980	5.05	20250203	3335	-37.63	20240314	1772	17.38	20241209	2.18	N	043610	500	290 억	319248	N	N	752	N	N
106	20250311	160453	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2065	-30	5	-1.43	175497190	85602	79.66	2070	2085	2030	2720	1470	2095	2050.15	0.55	-19047	2158	2126	2088	2056	2018	2142	2072	291	625	500	1460	5	1	58115438	1200	8.68	0.67	12	0.15	238.00	3088.00	3440	20240228	-39.97	1772	20241209	16.53	2340	-11.75	20250225	1980	4.29	20250203	3335	-38.08	20240314	1772	16.53	20241209	2.18	N	043610	500	290 억	317470	N	N	752	N	N
107	20250311	150456	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2065	-30	5	-1.43	164124705	80091	74.53	2070	2085	2030	2720	1470	2095	2049.23	0.55	-18446	2158	2126	2088	2056	2018	2142	2072	291	625	500	1460	5	1	58115438	1200	8.68	0.67	12	0.14	238.00	3088.00	3440	20240228	-39.97	1772	20241209	16.53	2340	-11.75	20250225	1980	4.29	20250203	3335	-38.08	20240314	1772	16.53	20241209	2.18	N	043610	500	290 억	317470	N	N	1270	N	N
108	20250311	140456	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2080	-15	5	-0.72	151898755	74163	69.01	2070	2085	2030	2720	1470	2095	2048.17	0.55	-19238	2158	2126	2088	2056	2018	2142	2072	291	625	500	1460	5	1	58115438	1209	8.74	0.67	12	0.13	238.00	3088.00	3440	20240228	-39.53	1772	20241209	17.38	2340	-11.11	20250225	1980	5.05	20250203	3335	-37.63	20240314	1772	17.38	20241209	2.18	N	043610	500	290 억	317470	N	N	1270	N	N
109	20250311	130455	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2070	-25	5	-1.19	142866025	69803	64.96	2070	2085	2030	2720	1470	2095	2046.70	0.55	-18533	2158	2126	2088	2056	2018	2142	2072	291	625	500	1460	5	1	58115438	1203	8.70	0.67	12	0.12	238.00	3088.00	3440	20240228	-39.83	1772	20241209	16.82	2340	-11.54	20250225	1980	4.55	20250203	3335	-37.93	20240314	1772	16.82	20241209	2.18	N	043610	500	290 억	317470	N	N	1270	N	N
110	20250311	120455	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2055	-40	5	-1.91	136437255	66691	62.06	2070	2085	2030	2720	1470	2095	2045.81	0.55	-17413	2158	2126	2088	2056	2018	2142	2072	291	625	500	1460	5	1	58115438	1194	8.63	0.67	12	0.11	238.00	3088.00	3440	20240228	-40.26	1772	20241209	15.97	2340	-12.18	20250225	1980	3.79	20250203	3335	-38.38	20240314	1772	15.97	20241209	2.18	N	043610	500	290 억	317470	N	N	1270	N	N
111	20250311	110455	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2045	-50	5	-2.39	110712425	54134	50.38	2070	2085	2030	2720	1470	2095	2045.16	0.55	-19579	2158	2126	2088	2056	2018	2142	2072	291	625	500	1460	5	1	58115438	1188	8.59	0.66	12	0.09	238.00	3088.00	3440	20240228	-40.55	1772	20241209	15.41	2340	-12.61	20250225	1980	3.28	20250203	3335	-38.68	20240314	1772	15.41	20241209	2.18	N	043610	500	290 억	317470	N	N	1270	N	N
112	20250311	100456	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2055	-40	5	-1.91	63024530	30701	28.57	2070	2085	2045	2720	1470	2095	2052.85	0.55	-19413	2158	2126	2088	2056	2018	2142	2072	291	625	500	1460	5	1	58115438	1194	8.63	0.67	12	0.05	238.00	3088.00	3440	20240228	-40.26	1772	20241209	15.97	2340	-12.18	20250225	1980	3.79	20250203	3335	-38.38	20240314	1772	15.97	20241209	2.18	N	043610	500	290 억	317470	N	N	1270	N	N
113	20250311	090456	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2065	-30	5	-1.43	6007545	2911	2.71	2070	2085	2050	2720	1470	2095	2063.74	0.55	-320	2158	2126	2088	2056	2018	2142	2072	291	625	500	1460	5	1	58115438	1200	8.68	0.67	12	0.01	238.00	3088.00	3440	20240228	-39.97	1772	20241209	16.53	2340	-11.75	20250225	1980	4.29	20250203	3335	-38.08	20240314	1772	16.53	20241209	2.18	N	043610	500	290 억	317470	N	N	1270	N	N
114	20250310	160451	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2095	5	2	0.24	222564445	107279	88.54	2080	2120	2050	2715	1465	2090	2074.39	0.56	-7766	2166	2127	2091	2052	2016	2110	2035	291	625	500	1460	5	1	58115438	1218	8.80	0.68	12	0.18	238.00	3088.00	3445	20240226	-39.19	1772	20241209	18.23	2340	-10.47	20250225	1980	5.81	20250203	3335	-37.18	20240314	1772	18.23	20241209	2.14	N	043610	500	290 억	325244	N	N	1270	N	N
115	20250310	150455	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2080	-10	5	-0.48	202463255	97673	80.61	2080	2120	2050	2715	1465	2090	2072.60	0.56	-6857	2166	2127	2091	2052	2016	2110	2035	291	625	500	1460	5	1	58115438	1209	8.74	0.67	12	0.17	238.00	3088.00	3445	20240226	-39.62	1772	20241209	17.38	2340	-11.11	20250225	1980	5.05	20250203	3335	-37.63	20240314	1772	17.38	20241209	2.14	N	043610	500	290 억	325244	N	N	35	N	N
116	20250310	140453	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2095	5	2	0.24	177410925	85621	70.67	2080	2120	2050	2715	1465	2090	2071.73	0.56	-8477	2166	2127	2091	2052	2016	2110	2035	291	625	500	1460	5	1	58115438	1218	8.80	0.68	12	0.15	238.00	3088.00	3445	20240226	-39.19	1772	20241209	18.23	2340	-10.47	20250225	1980	5.81	20250203	3335	-37.18	20240314	1772	18.23	20241209	2.14	N	043610	500	290 억	325244	N	N	35	N	N
117	20250310	130453	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2100	10	2	0.48	167660020	80964	66.82	2080	2120	2050	2715	1465	2090	2070.43	0.56	-6556	2166	2127	2091	2052	2016	2110	2035	291	625	500	1460	5	1	58115438	1220	8.82	0.68	12	0.14	238.00	3088.00	3445	20240226	-39.04	1772	20241209	18.51	2340	-10.26	20250225	1980	6.06	20250203	3335	-37.03	20240314	1772	18.51	20241209	2.14	N	043610	500	290 억	325244	N	N	35	N	N
118	20250310	120452	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2090	0	3	0.00	141873585	68706	56.71	2080	2090	2050	2715	1465	2090	2064.38	0.56	-645	2166	2127	2091	2052	2016	2110	2035	291	625	500	1460	5	1	58115438	1215	8.78	0.68	12	0.12	238.00	3088.00	3445	20240226	-39.33	1772	20241209	17.95	2340	-10.68	20250225	1980	5.56	20250203	3335	-37.33	20240314	1772	17.95	20241209	2.14	N	043610	500	290 억	325244	N	N	35	N	N
119	20250310	110452	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2075	-15	5	-0.72	119206830	57794	47.70	2080	2085	2050	2715	1465	2090	2061.88	0.56	-7282	2166	2127	2091	2052	2016	2110	2035	291	625	500	1460	5	1	58115438	1206	8.72	0.67	12	0.10	238.00	3088.00	3445	20240226	-39.77	1772	20241209	17.10	2340	-11.32	20250225	1980	4.80	20250203	3335	-37.78	20240314	1772	17.10	20241209	2.14	N	043610	500	290 억	325244	N	N	35	N	N
120	20250310	100453	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2070	-20	5	-0.96	84412060	40961	33.81	2080	2085	2050	2715	1465	2090	2059.68	0.56	-14699	2166	2127	2091	2052	2016	2110	2035	291	625	500	1460	5	1	58115438	1203	8.70	0.67	12	0.07	238.00	3088.00	3445	20240226	-39.91	1772	20241209	16.82	2340	-11.54	20250225	1980	4.55	20250203	3335	-37.93	20240314	1772	16.82	20241209	2.14	N	043610	500	290 억	325244	N	N	35	N	N
121	20250310	090453	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2075	-15	5	-0.72	23047835	11122	9.18	2080	2085	2055	2715	1465	2090	2069.50	0.56	-8225	2166	2127	2091	2052	2016	2110	2035	291	625	500	1460	5	1	58115438	1206	8.72	0.67	12	0.02	238.00	3088.00	3445	20240226	-39.77	1772	20241209	17.10	2340	-11.32	20250225	1980	4.80	20250203	3335	-37.78	20240314	1772	17.10	20241209	2.14	N	043610	500	290 억	325244	N	N	35	N	N
122	20250307	160451	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2090	-20	5	-0.95	240754230	115139	15.51	2095	2130	2055	2740	1480	2110	2090.77	0.50	32212	2366	2237	2151	2022	1936	2195	1980	291	630	500	1470	5	1	58115438	1215	8.78	0.68	12	0.20	238.00	3088.00	3445	20240226	-39.33	1772	20241209	17.95	2340	-10.68	20250225	1980	5.56	20250203	3340	-37.43	20240308	1772	17.95	20241209	2.15	N	043610	500	290 억	293309	N	N	35	N	N
123	20250307	150454	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2085	-25	5	-1.18	221319345	105808	14.25	2095	2130	2055	2740	1480	2110	2091.48	0.50	34366	2366	2237	2151	2022	1936	2195	1980	291	630	500	1470	5	1	58115438	1212	8.76	0.68	12	0.18	238.00	3088.00	3445	20240226	-39.48	1772	20241209	17.66	2340	-10.90	20250225	1980	5.30	20250203	3340	-37.57	20240308	1772	17.66	20241209	2.15	N	043610	500	290 억	293309	N	N	16	N	N
124	20250307	140451	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2105	-5	5	-0.24	171981990	82119	11.06	2095	2130	2055	2740	1480	2110	2094.05	0.50	31768	2366	2237	2151	2022	1936	2195	1980	291	630	500	1470	5	1	58115438	1223	8.84	0.68	12	0.14	238.00	3088.00	3445	20240226	-38.90	1772	20241209	18.79	2340	-10.04	20250225	1980	6.31	20250203	3340	-36.98	20240308	1772	18.79	20241209	2.15	N	043610	500	290 억	293309	N	N	16	N	N
125	20250307	130452	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2100	-10	5	-0.47	165577815	79067	10.65	2095	2130	2055	2740	1480	2110	2093.88	0.50	30293	2366	2237	2151	2022	1936	2195	1980	291	630	500	1470	5	1	58115438	1220	8.82	0.68	12	0.14	238.00	3088.00	3445	20240226	-39.04	1772	20241209	18.51	2340	-10.26	20250225	1980	6.06	20250203	3340	-37.13	20240308	1772	18.51	20241209	2.15	N	043610	500	290 억	293309	N	N	16	N	N
126	20250307	120454	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2105	-5	5	-0.24	153979175	73519	9.90	2095	2130	2055	2740	1480	2110	2094.13	0.50	29988	2366	2237	2151	2022	1936	2195	1980	291	630	500	1470	5	1	58115438	1223	8.84	0.68	12	0.13	238.00	3088.00	3445	20240226	-38.90	1772	20241209	18.79	2340	-10.04	20250225	1980	6.31	20250203	3340	-36.98	20240308	1772	18.79	20241209	2.15	N	043610	500	290 억	293309	N	N	16	N	N
127	20250307	110452	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2115	5	2	0.24	132676730	63359	8.54	2095	2130	2055	2740	1480	2110	2093.71	0.50	27860	2366	2237	2151	2022	1936	2195	1980	291	630	500	1470	5	1	58115438	1229	8.89	0.68	12	0.11	238.00	3088.00	3445	20240226	-38.61	1772	20241209	19.36	2340	-9.62	20250225	1980	6.82	20250203	3340	-36.68	20240308	1772	19.36	20241209	2.15	N	043610	500	290 억	293309	N	N	16	N	N
128	20250307	100450	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2115	5	2	0.24	113647060	54312	7.32	2095	2130	2055	2740	1480	2110	2092.06	0.50	23550	2366	2237	2151	2022	1936	2195	1980	291	630	500	1470	5	1	58115438	1229	8.89	0.68	12	0.09	238.00	3088.00	3445	20240226	-38.61	1772	20241209	19.36	2340	-9.62	20250225	1980	6.82	20250203	3340	-36.68	20240308	1772	19.36	20241209	2.15	N	043610	500	290 억	293309	N	N	16	N	N
129	20250307	090453	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2090	-20	5	-0.95	32277155	15545	2.09	2095	2095	2055	2740	1480	2110	2073.30	0.50	6260	2366	2237	2151	2022	1936	2195	1980	291	630	500	1470	5	1	58115438	1215	8.78	0.68	12	0.03	238.00	3088.00	3445	20240226	-39.33	1772	20241209	17.95	2340	-10.68	20250225	1980	5.56	20250203	3340	-37.43	20240308	1772	17.95	20241209	2.15	N	043610	500	290 억	293309	N	N	16	N	N
130	20250306	160450	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2110	-10	5	-0.47	1596200172	734276	929.95	2125	2280	2065	2755	1485	2120	2173.84	0.63	-68498	2250	2185	2125	2060	2000	2217	2092	291	635	500	1480	5	1	58115438	1226	8.87	0.68	12	1.26	238.00	3088.00	3450	20240222	-38.84	1772	20241209	19.07	2340	-9.83	20250225	1980	6.57	20250203	3350	-37.01	20240306	1772	19.07	20241209	2.19	N	043610	500	290 억	363689	N	N	16	N	N
131	20250306	150450	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2105	-15	5	-0.71	1549225377	711977	901.70	2125	2280	2065	2755	1485	2120	2175.95	0.63	-67914	2250	2185	2125	2060	2000	2217	2092	291	635	500	1480	5	1	58115438	1223	8.84	0.68	12	1.23	238.00	3088.00	3450	20240222	-38.99	1772	20241209	18.79	2340	-10.04	20250225	1980	6.31	20250203	3350	-37.16	20240306	1772	18.79	20241209	2.19	N	043610	500	290 억	363689	N	N	30	N	N
132	20250306	140449	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2135	15	2	0.71	205244267	97154	123.04	2125	2165	2065	2755	1485	2120	2112.57	0.63	-25683	2250	2185	2125	2060	2000	2217	2092	291	635	500	1480	5	1	58115438	1241	8.97	0.69	12	0.17	238.00	3088.00	3450	20240222	-38.12	1772	20241209	20.49	2340	-8.76	20250225	1980	7.83	20250203	3350	-36.27	20240306	1772	20.49	20241209	2.19	N	043610	500	290 억	363689	N	N	30	N	N
133	20250306	130449	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2105	-15	5	-0.71	110083842	52725	66.78	2125	2125	2065	2755	1485	2120	2087.89	0.63	-8902	2250	2185	2125	2060	2000	2217	2092	291	635	500	1480	5	1	58115438	1223	8.84	0.68	12	0.09	238.00	3088.00	3450	20240222	-38.99	1772	20241209	18.79	2340	-10.04	20250225	1980	6.31	20250203	3350	-37.16	20240306	1772	18.79	20241209	2.19	N	043610	500	290 억	363689	N	N	30	N	N
134	20250306	120449	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2105	-15	5	-0.71	104129817	49880	63.17	2125	2125	2065	2755	1485	2120	2087.61	0.63	-9254	2250	2185	2125	2060	2000	2217	2092	291	635	500	1480	5	1	58115438	1223	8.84	0.68	12	0.09	238.00	3088.00	3450	20240222	-38.99	1772	20241209	18.79	2340	-10.04	20250225	1980	6.31	20250203	3350	-37.16	20240306	1772	18.79	20241209	2.19	N	043610	500	290 억	363689	N	N	30	N	N
135	20250306	110448	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2095	-25	5	-1.18	87878727	42126	53.35	2125	2125	2065	2755	1485	2120	2086.09	0.63	-14169	2250	2185	2125	2060	2000	2217	2092	291	635	500	1480	5	1	58115438	1218	8.80	0.68	12	0.07	238.00	3088.00	3450	20240222	-39.28	1772	20241209	18.23	2340	-10.47	20250225	1980	5.81	20250203	3350	-37.46	20240306	1772	18.23	20241209	2.19	N	043610	500	290 억	363689	N	N	30	N	N
136	20250306	100449	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2080	-40	5	-1.89	75342017	36116	45.74	2125	2125	2065	2755	1485	2120	2086.11	0.63	-15755	2250	2185	2125	2060	2000	2217	2092	291	635	500	1480	5	1	58115438	1209	8.74	0.67	12	0.06	238.00	3088.00	3450	20240222	-39.71	1772	20241209	17.38	2340	-11.11	20250225	1980	5.05	20250203	3350	-37.91	20240306	1772	17.38	20241209	2.19	N	043610	500	290 억	363689	N	N	30	N	N
137	20250306	090452	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2100	-20	5	-0.94	11990225	5662	7.17	2125	2125	2100	2755	1485	2120	2117.67	0.63	-5060	2250	2185	2125	2060	2000	2217	2092	291	635	500	1480	5	1	58115438	1220	8.82	0.68	12	0.01	238.00	3088.00	3450	20240222	-39.13	1772	20241209	18.51	2340	-10.26	20250225	1980	6.06	20250203	3350	-37.31	20240306	1772	18.51	20241209	2.19	N	043610	500	290 억	363689	N	N	30	N	N
138	20250305	160445	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2120	55	2	2.66	164389669	78648	66.69	2085	2190	2065	2680	1450	2065	2090.02	0.66	-17944	2225	2145	2100	2020	1975	2122	1997	291	615	500	1440	5	1	58115438	1232	8.91	0.69	12	0.14	238.00	3088.00	3470	20240221	-38.90	1772	20241209	19.64	2340	-9.40	20250225	1980	7.07	20250203	3380	-37.28	20240305	1772	19.64	20241209	2.21	N	043610	500	290 억	382637	N	N	30	N	N
139	20250305	150446	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2110	45	2	2.18	145890124	69918	59.28	2085	2190	2065	2680	1450	2065	2086.59	0.66	-15586	2225	2145	2100	2020	1975	2122	1997	291	615	500	1440	5	1	58115438	1226	8.87	0.68	12	0.12	238.00	3088.00	3470	20240221	-39.19	1772	20241209	19.07	2340	-9.83	20250225	1980	6.57	20250203	3380	-37.57	20240305	1772	19.07	20241209	2.21	N	043610	500	290 억	382637	N	N	773	N	N
140	20250305	140444	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2085	20	2	0.97	105964889	50902	43.16	2085	2190	2065	2680	1450	2065	2081.74	0.66	-20092	2225	2145	2100	2020	1975	2122	1997	291	615	500	1440	5	1	58115438	1212	8.76	0.68	12	0.09	238.00	3088.00	3470	20240221	-39.91	1772	20241209	17.66	2340	-10.90	20250225	1980	5.30	20250203	3380	-38.31	20240305	1772	17.66	20241209	2.21	N	043610	500	290 억	382637	N	N	773	N	N
141	20250305	130443	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2075	10	2	0.48	87276964	41910	35.54	2085	2190	2065	2680	1450	2065	2082.49	0.66	-20068	2225	2145	2100	2020	1975	2122	1997	291	615	500	1440	5	1	58115438	1206	8.72	0.67	12	0.07	238.00	3088.00	3470	20240221	-40.20	1772	20241209	17.10	2340	-11.32	20250225	1980	4.80	20250203	3380	-38.61	20240305	1772	17.10	20241209	2.21	N	043610	500	290 억	382637	N	N	773	N	N
142	20250305	120446	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2080	15	2	0.73	80714429	38736	32.84	2085	2190	2065	2680	1450	2065	2083.71	0.66	-19248	2225	2145	2100	2020	1975	2122	1997	291	615	500	1440	5	1	58115438	1209	8.74	0.67	12	0.07	238.00	3088.00	3470	20240221	-40.06	1772	20241209	17.38	2340	-11.11	20250225	1980	5.05	20250203	3380	-38.46	20240305	1772	17.38	20241209	2.21	N	043610	500	290 억	382637	N	N	773	N	N
143	20250305	110443	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2090	25	2	1.21	64412764	30866	26.17	2085	2190	2070	2680	1450	2065	2086.85	0.66	-14397	2225	2145	2100	2020	1975	2122	1997	291	615	500	1440	5	1	58115438	1215	8.78	0.68	12	0.05	238.00	3088.00	3470	20240221	-39.77	1772	20241209	17.95	2340	-10.68	20250225	1980	5.56	20250203	3380	-38.17	20240305	1772	17.95	20241209	2.21	N	043610	500	290 억	382637	N	N	773	N	N
144	20250305	100446	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2085	20	2	0.97	53867429	25808	21.88	2085	2190	2070	2680	1450	2065	2087.24	0.66	-10918	2225	2145	2100	2020	1975	2122	1997	291	615	500	1440	5	1	58115438	1212	8.76	0.68	12	0.04	238.00	3088.00	3470	20240221	-39.91	1772	20241209	17.66	2340	-10.90	20250225	1980	5.30	20250203	3380	-38.31	20240305	1772	17.66	20241209	2.21	N	043610	500	290 억	382637	N	N	773	N	N
145	20250305	090443	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2085	20	2	0.97	18425004	8792	7.45	2085	2190	2085	2680	1450	2065	2095.66	0.66	-87	2225	2145	2100	2020	1975	2122	1997	291	615	500	1440	5	1	58115438	1212	8.76	0.68	12	0.02	238.00	3088.00	3470	20240221	-39.91	1772	20241209	17.66	2340	-10.90	20250225	1980	5.30	20250203	3380	-38.31	20240305	1772	17.66	20241209	2.21	N	043610	500	290 억	382637	N	N	773	N	N
146	20250304	160440	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2065	-70	5	-3.28	242911702	117361	101.15	2155	2180	2055	2775	1495	2135	2069.79	0.71	-29104	2235	2185	2160	2110	2085	2172	2097	291	640	500	1490	5	1	58115438	1200	8.68	0.67	12	0.20	238.00	3088.00	3510	20240220	-41.17	1772	20241209	16.53	2340	-11.75	20250225	1980	4.29	20250203	3380	-38.91	20240304	1772	16.53	20241209	2.22	N	043610	500	290 억	412614	N	N	773	N	N
147	20250304	150438	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2065	-70	5	-3.28	201323837	97149	83.73	2155	2180	2055	2775	1495	2135	2072.32	0.71	-27338	2235	2185	2160	2110	2085	2172	2097	291	640	500	1490	5	1	58115438	1200	8.68	0.67	12	0.17	238.00	3088.00	3510	20240220	-41.17	1772	20241209	16.53	2340	-11.75	20250225	1980	4.29	20250203	3380	-38.91	20240304	1772	16.53	20241209	2.22	N	043610	500	290 억	412614	N	N	2562	N	N
148	20250304	140440	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2065	-70	5	-3.28	185247557	89345	77.00	2155	2180	2055	2775	1495	2135	2073.40	0.71	-25429	2235	2185	2160	2110	2085	2172	2097	291	640	500	1490	5	1	58115438	1200	8.68	0.67	12	0.15	238.00	3088.00	3510	20240220	-41.17	1772	20241209	16.53	2340	-11.75	20250225	1980	4.29	20250203	3380	-38.91	20240304	1772	16.53	20241209	2.22	N	043610	500	290 억	412614	N	N	2562	N	N
149	20250304	130439	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2055	-80	5	-3.75	168538962	81255	70.03	2155	2180	2055	2775	1495	2135	2074.20	0.71	-21612	2235	2185	2160	2110	2085	2172	2097	291	640	500	1490	5	1	58115438	1194	8.63	0.67	12	0.14	238.00	3088.00	3510	20240220	-41.45	1772	20241209	15.97	2340	-12.18	20250225	1980	3.79	20250203	3380	-39.20	20240304	1772	15.97	20241209	2.22	N	043610	500	290 억	412614	N	N	2562	N	N
150	20250304	120438	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2060	-75	5	-3.51	129675007	62375	53.76	2155	2180	2055	2775	1495	2135	2078.96	0.71	-14916	2235	2185	2160	2110	2085	2172	2097	291	640	500	1490	5	1	58115438	1197	8.66	0.67	12	0.11	238.00	3088.00	3510	20240220	-41.31	1772	20241209	16.25	2340	-11.97	20250225	1980	4.04	20250203	3380	-39.05	20240304	1772	16.25	20241209	2.22	N	043610	500	290 억	412614	N	N	2562	N	N
151	20250304	110439	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2080	-55	5	-2.58	99139847	47568	41.00	2155	2180	2065	2775	1495	2135	2084.17	0.71	-14589	2235	2185	2160	2110	2085	2172	2097	291	640	500	1490	5	1	58115438	1209	8.74	0.67	12	0.08	238.00	3088.00	3510	20240220	-40.74	1772	20241209	17.38	2340	-11.11	20250225	1980	5.05	20250203	3380	-38.46	20240304	1772	17.38	20241209	2.22	N	043610	500	290 억	412614	N	N	2562	N	N
152	20250304	100436	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2100	-35	5	-1.64	57007892	27249	23.49	2155	2180	2070	2775	1495	2135	2092.11	0.71	-8324	2235	2185	2160	2110	2085	2172	2097	291	640	500	1490	5	1	58115438	1220	8.82	0.68	12	0.05	238.00	3088.00	3510	20240220	-40.17	1772	20241209	18.51	2340	-10.26	20250225	1980	6.06	20250203	3380	-37.87	20240304	1772	18.51	20241209	2.22	N	043610	500	290 억	412614	N	N	2562	N	N
153	20250304	090435	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2090	-45	5	-2.11	14159715	6701	5.78	2155	2180	2090	2775	1495	2135	2113.07	0.71	-1764	2235	2185	2160	2110	2085	2172	2097	291	640	500	1490	5	1	58115438	1215	8.78	0.68	12	0.01	238.00	3088.00	3510	20240220	-40.46	1772	20241209	17.95	2340	-10.68	20250225	1980	5.56	20250203	3380	-38.17	20240304	1772	17.95	20241209	2.22	N	043610	500	290 억	412614	N	N	2562	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History