KissMeData/131100/price/prices-20250301.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

ened 05f4f70f5e Add accumulated files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	160850	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1628	0	3	0.00	31991551	19670	187.26	1628	1644	1614	2115	1140	1628	1626.41	-147	1645	1636	1624	1615	1603	1641	1620	140	487	500	1130	1	1	28048252	457	22.61	0.74	12	0.07	72.00	2188.00	2080	20240612	-21.73	1220	20250109	33.44	1734	-6.11	20250304	1220	33.44	20250109	2080	-21.73	20240612	1220	33.44	20250109	0.07	N	131100	500	140 억	N	N	N	N
3	20250328	150853	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1623	-5	5	-0.31	29154497	17927	170.67	1628	1644	1614	2115	1140	1628	1626.29	45	1645	1636	1624	1615	1603	1641	1620	140	487	500	1130	1	1	28048252	455	22.54	0.74	12	0.06	72.00	2188.00	2080	20240612	-21.97	1220	20250109	33.03	1734	-6.40	20250304	1220	33.03	20250109	2080	-21.97	20240612	1220	33.03	20250109	0.07	N	131100	500	140 억	N	N	N	N
4	20250328	140856	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1626	-2	5	-0.12	24497968	15059	143.36	1628	1644	1614	2115	1140	1628	1626.80	-337	1645	1636	1624	1615	1603	1641	1620	140	487	500	1130	1	1	28048252	456	22.58	0.74	12	0.05	72.00	2188.00	2080	20240612	-21.83	1220	20250109	33.28	1734	-6.23	20250304	1220	33.28	20250109	2080	-21.83	20240612	1220	33.28	20250109	0.07	N	131100	500	140 억	N	N	N	N
5	20250328	130853	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1628	0	3	0.00	15733644	9674	92.10	1628	1644	1614	2115	1140	1628	1626.38	-311	1645	1636	1624	1615	1603	1641	1620	140	487	500	1130	1	1	28048252	457	22.61	0.74	12	0.03	72.00	2188.00	2080	20240612	-21.73	1220	20250109	33.44	1734	-6.11	20250304	1220	33.44	20250109	2080	-21.73	20240612	1220	33.44	20250109	0.07	N	131100	500	140 억	N	N	N	N
6	20250328	120852	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1627	-1	5	-0.06	13858713	8522	81.13	1628	1644	1614	2115	1140	1628	1626.23	-283	1645	1636	1624	1615	1603	1641	1620	140	487	500	1130	1	1	28048252	456	22.60	0.74	12	0.03	72.00	2188.00	2080	20240612	-21.78	1220	20250109	33.36	1734	-6.17	20250304	1220	33.36	20250109	2080	-21.78	20240612	1220	33.36	20250109	0.07	N	131100	500	140 억	N	N	N	N
7	20250328	110850	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1628	0	3	0.00	6962865	4286	40.80	1628	1644	1614	2115	1140	1628	1624.56	-160	1645	1636	1624	1615	1603	1641	1620	140	487	500	1130	1	1	28048252	457	22.61	0.74	12	0.02	72.00	2188.00	2080	20240612	-21.73	1220	20250109	33.44	1734	-6.11	20250304	1220	33.44	20250109	2080	-21.73	20240612	1220	33.44	20250109	0.07	N	131100	500	140 억	N	N	N	N
8	20250328	100855	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1615	-13	5	-0.80	3582748	2209	21.03	1628	1644	1614	2115	1140	1628	1621.89	-163	1645	1636	1624	1615	1603	1641	1620	140	487	500	1130	1	1	28048252	453	22.43	0.74	12	0.01	72.00	2188.00	2080	20240612	-22.36	1220	20250109	32.38	1734	-6.86	20250304	1220	32.38	20250109	2080	-22.36	20240612	1220	32.38	20250109	0.07	N	131100	500	140 억	N	N	N	N
9	20250328	090900	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1625	-3	5	-0.18	110642	68	0.65	1628	1644	1625	2115	1140	1628	1627.09	-61	1645	1636	1624	1615	1603	1641	1620	140	487	500	1130	1	1	28048252	456	22.57	0.74	12	0.00	72.00	2188.00	2080	20240612	-21.88	1220	20250109	33.20	1734	-6.29	20250304	1220	33.20	20250109	2080	-21.88	20240612	1220	33.20	20250109	0.07	N	131100	500	140 억	N	N	N	N
10	20250327	162054	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1628	0	3	0.00	17103757	10504	27.27	1612	1633	1612	2115	1140	1628	1628.31	-2	1653	1640	1625	1612	1597	1647	1619	140	487	500	1130	1	1	28048252	457	22.61	0.74	12	0.04	72.00	2188.00	2080	20240612	-21.73	1220	20250109	33.44	1734	-6.11	20250304	1220	33.44	20250109	2080	-21.73	20240612	1220	33.44	20250109	0.08	N	131100	500	140 억	N	N	N	N
11	20250327	150852	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1629	1	2	0.06	13333294	8188	21.26	1612	1633	1612	2115	1140	1628	1628.39	53	1653	1640	1625	1612	1597	1647	1619	140	487	500	1130	1	1	28048252	457	22.62	0.74	12	0.03	72.00	2188.00	2080	20240612	-21.68	1220	20250109	33.52	1734	-6.06	20250304	1220	33.52	20250109	2080	-21.68	20240612	1220	33.52	20250109	0.08	N	131100	500	140 억	N	N	N	N
12	20250327	140851	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1630	2	2	0.12	4421435	2715	7.05	1612	1633	1612	2115	1140	1628	1628.52	321	1653	1640	1625	1612	1597	1647	1619	140	487	500	1130	1	1	28048252	457	22.64	0.74	12	0.01	72.00	2188.00	2080	20240612	-21.63	1220	20250109	33.61	1734	-6.00	20250304	1220	33.61	20250109	2080	-21.63	20240612	1220	33.61	20250109	0.08	N	131100	500	140 억	N	N	N	N
13	20250327	130848	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1631	3	2	0.18	3725146	2288	5.94	1612	1633	1612	2115	1140	1628	1628.12	321	1653	1640	1625	1612	1597	1647	1619	140	487	500	1130	1	1	28048252	457	22.65	0.75	12	0.01	72.00	2188.00	2080	20240612	-21.59	1220	20250109	33.69	1734	-5.94	20250304	1220	33.69	20250109	2080	-21.59	20240612	1220	33.69	20250109	0.08	N	131100	500	140 억	N	N	N	N
14	20250327	120856	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1632	4	2	0.25	3353206	2060	5.35	1612	1633	1612	2115	1140	1628	1627.77	321	1653	1640	1625	1612	1597	1647	1619	140	487	500	1130	1	1	28048252	458	22.67	0.75	12	0.01	72.00	2188.00	2080	20240612	-21.54	1220	20250109	33.77	1734	-5.88	20250304	1220	33.77	20250109	2080	-21.54	20240612	1220	33.77	20250109	0.08	N	131100	500	140 억	N	N	N	N
15	20250327	110853	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1631	3	2	0.18	2160669	1329	3.45	1612	1633	1612	2115	1140	1628	1625.79	314	1653	1640	1625	1612	1597	1647	1619	140	487	500	1130	1	1	28048252	457	22.65	0.75	12	0.00	72.00	2188.00	2080	20240612	-21.59	1220	20250109	33.69	1734	-5.94	20250304	1220	33.69	20250109	2080	-21.59	20240612	1220	33.69	20250109	0.08	N	131100	500	140 억	N	N	N	N
16	20250327	100848	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1629	1	2	0.06	1780850	1096	2.85	1612	1633	1612	2115	1140	1628	1624.86	268	1653	1640	1625	1612	1597	1647	1619	140	487	500	1130	1	1	28048252	457	22.62	0.74	12	0.00	72.00	2188.00	2080	20240612	-21.68	1220	20250109	33.52	1734	-6.06	20250304	1220	33.52	20250109	2080	-21.68	20240612	1220	33.52	20250109	0.08	N	131100	500	140 억	N	N	N	N
17	20250327	090853	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1624	-4	5	-0.25	24282	15	0.04	1612	1627	1612	2115	1140	1628	1618.80	-6	1653	1640	1625	1612	1597	1647	1619	140	487	500	1130	1	1	28048252	456	22.56	0.74	12	0.00	72.00	2188.00	2080	20240612	-21.92	1220	20250109	33.11	1734	-6.34	20250304	1220	33.11	20250109	2080	-21.92	20240612	1220	33.11	20250109	0.08	N	131100	500	140 억	N	N	N	N
18	20250326	160842	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1628	-5	5	-0.31	62819701	38513	154.22	1626	1638	1610	2120	1144	1633	1631.13	-59	1683	1657	1627	1601	1571	1671	1615	140	487	500	1140	1	1	28048252	457	22.61	0.74	12	0.14	72.00	2188.00	2080	20240612	-21.73	1220	20250109	33.44	1734	-6.11	20250304	1220	33.44	20250109	2080	-21.73	20240612	1220	33.44	20250109	0.08	N	131100	500	140 억	N	N	N	N
19	20250326	150845	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1636	3	2	0.18	42200933	25848	103.51	1626	1638	1610	2120	1144	1633	1632.66	-99	1683	1657	1627	1601	1571	1671	1615	140	487	500	1140	1	1	28048252	459	22.72	0.75	12	0.09	72.00	2188.00	2080	20240612	-21.35	1220	20250109	34.10	1734	-5.65	20250304	1220	34.10	20250109	2080	-21.35	20240612	1220	34.10	20250109	0.08	N	131100	500	140 억	N	N	N	N
20	20250326	140844	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1637	4	2	0.24	18115160	11105	44.47	1626	1638	1610	2120	1144	1633	1631.26	-253	1683	1657	1627	1601	1571	1671	1615	140	487	500	1140	1	1	28048252	459	22.74	0.75	12	0.04	72.00	2188.00	2080	20240612	-21.30	1220	20250109	34.18	1734	-5.59	20250304	1220	34.18	20250109	2080	-21.30	20240612	1220	34.18	20250109	0.08	N	131100	500	140 억	N	N	N	N
21	20250326	130844	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1635	2	2	0.12	13938940	8549	34.23	1626	1638	1610	2120	1144	1633	1630.48	-225	1683	1657	1627	1601	1571	1671	1615	140	487	500	1140	1	1	28048252	459	22.71	0.75	12	0.03	72.00	2188.00	2080	20240612	-21.39	1220	20250109	34.02	1734	-5.71	20250304	1220	34.02	20250109	2080	-21.39	20240612	1220	34.02	20250109	0.08	N	131100	500	140 억	N	N	N	N
22	20250326	120849	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1634	1	2	0.06	13317971	8169	32.71	1626	1638	1610	2120	1144	1633	1630.31	-206	1683	1657	1627	1601	1571	1671	1615	140	487	500	1140	1	1	28048252	458	22.69	0.75	12	0.03	72.00	2188.00	2080	20240612	-21.44	1220	20250109	33.93	1734	-5.77	20250304	1220	33.93	20250109	2080	-21.44	20240612	1220	33.93	20250109	0.08	N	131100	500	140 억	N	N	N	N
23	20250326	110845	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1636	3	2	0.18	8759266	5377	21.53	1626	1638	1610	2120	1144	1633	1629.02	-203	1683	1657	1627	1601	1571	1671	1615	140	487	500	1140	1	1	28048252	459	22.72	0.75	12	0.02	72.00	2188.00	2080	20240612	-21.35	1220	20250109	34.10	1734	-5.65	20250304	1220	34.10	20250109	2080	-21.35	20240612	1220	34.10	20250109	0.08	N	131100	500	140 억	N	N	N	N
24	20250326	100846	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1627	-6	5	-0.37	1329336	821	3.29	1626	1627	1610	2120	1144	1633	1619.17	-364	1683	1657	1627	1601	1571	1671	1615	140	487	500	1140	1	1	28048252	456	22.60	0.74	12	0.00	72.00	2188.00	2080	20240612	-21.78	1220	20250109	33.36	1734	-6.17	20250304	1220	33.36	20250109	2080	-21.78	20240612	1220	33.36	20250109	0.08	N	131100	500	140 억	N	N	N	N
25	20250326	090845	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1620	-13	5	-0.80	944710	584	2.34	1626	1626	1610	2120	1144	1633	1617.65	-377	1683	1657	1627	1601	1571	1671	1615	140	487	500	1140	1	1	28048252	454	22.50	0.74	12	0.00	72.00	2188.00	2080	20240612	-22.12	1220	20250109	32.79	1734	-6.57	20250304	1220	32.79	20250109	2080	-22.12	20240612	1220	32.79	20250109	0.08	N	131100	500	140 억	N	N	N	N
26	20250325	160840	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1633	-3	5	-0.18	40205398	24972	87.49	1622	1653	1597	2125	1146	1636	1609.79	-1530	1694	1665	1639	1610	1584	1652	1597	140	489	500	1140	1	1	28048252	458	22.68	0.75	12	0.09	72.00	2188.00	2080	20240612	-21.49	1220	20250109	33.85	1734	-5.82	20250304	1220	33.85	20250109	2080	-21.49	20240612	1220	33.85	20250109	0.08	N	131100	500	140 억	N	N	N	N
27	20250325	150842	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1636	0	3	0.00	38948967	24203	84.79	1622	1653	1597	2125	1146	1636	1609.26	-1514	1694	1665	1639	1610	1584	1652	1597	140	489	500	1140	1	1	28048252	459	22.72	0.75	12	0.09	72.00	2188.00	2080	20240612	-21.35	1220	20250109	34.10	1734	-5.65	20250304	1220	34.10	20250109	2080	-21.35	20240612	1220	34.10	20250109	0.08	N	131100	500	140 억	N	N	N	N
28	20250325	140838	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1600	-36	5	-2.20	22547494	14052	49.23	1622	1653	1597	2125	1146	1636	1604.58	-1656	1694	1665	1639	1610	1584	1652	1597	140	489	500	1140	1	1	28048252	449	22.22	0.73	12	0.05	72.00	2188.00	2080	20240612	-23.08	1220	20250109	31.15	1734	-7.73	20250304	1220	31.15	20250109	2080	-23.08	20240612	1220	31.15	20250109	0.08	N	131100	500	140 억	N	N	N	N
29	20250325	130840	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1600	-36	5	-2.20	16466791	10249	35.91	1622	1653	1597	2125	1146	1636	1606.67	-1236	1694	1665	1639	1610	1584	1652	1597	140	489	500	1140	1	1	28048252	449	22.22	0.73	12	0.04	72.00	2188.00	2080	20240612	-23.08	1220	20250109	31.15	1734	-7.73	20250304	1220	31.15	20250109	2080	-23.08	20240612	1220	31.15	20250109	0.08	N	131100	500	140 억	N	N	N	N
30	20250325	120840	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1600	-36	5	-2.20	14649030	9115	31.93	1622	1653	1597	2125	1146	1636	1607.13	-1220	1694	1665	1639	1610	1584	1652	1597	140	489	500	1140	1	1	28048252	449	22.22	0.73	12	0.03	72.00	2188.00	2080	20240612	-23.08	1220	20250109	31.15	1734	-7.73	20250304	1220	31.15	20250109	2080	-23.08	20240612	1220	31.15	20250109	0.08	N	131100	500	140 억	N	N	N	N
31	20250325	110839	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1605	-31	5	-1.89	13102926	8151	28.56	1622	1653	1597	2125	1146	1636	1607.52	-729	1694	1665	1639	1610	1584	1652	1597	140	489	500	1140	1	1	28048252	450	22.29	0.73	12	0.03	72.00	2188.00	2080	20240612	-22.84	1220	20250109	31.56	1734	-7.44	20250304	1220	31.56	20250109	2080	-22.84	20240612	1220	31.56	20250109	0.08	N	131100	500	140 억	N	N	N	N
32	20250325	100849	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1600	-36	5	-2.20	12297482	7650	26.80	1622	1653	1597	2125	1146	1636	1607.51	-747	1694	1665	1639	1610	1584	1652	1597	140	489	500	1140	1	1	28048252	449	22.22	0.73	12	0.03	72.00	2188.00	2080	20240612	-23.08	1220	20250109	31.15	1734	-7.73	20250304	1220	31.15	20250109	2080	-23.08	20240612	1220	31.15	20250109	0.08	N	131100	500	140 억	N	N	N	N
33	20250325	090846	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1634	-2	5	-0.12	517434	316	1.11	1622	1653	1622	2125	1146	1636	1637.45	-122	1694	1665	1639	1610	1584	1652	1597	140	489	500	1140	1	1	28048252	458	22.69	0.75	12	0.00	72.00	2188.00	2080	20240612	-21.44	1220	20250109	33.93	1734	-5.77	20250304	1220	33.93	20250109	2080	-21.44	20240612	1220	33.93	20250109	0.08	N	131100	500	140 억	N	N	N	N
34	20250324	160837	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1636	-3	5	-0.18	46847072	28543	206.09	1639	1668	1613	2130	1148	1639	1641.28	-437	1678	1658	1634	1614	1590	1668	1624	140	491	500	1140	1	1	28048252	459	22.72	0.75	12	0.10	72.00	2188.00	2080	20240612	-21.35	1220	20250109	34.10	1734	-5.65	20250304	1220	34.10	20250109	2080	-21.35	20240612	1220	34.10	20250109	0.06	N	131100	500	140 억	N	N	N	N
35	20250324	150843	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1622	-17	5	-1.04	44388429	27038	195.22	1639	1668	1613	2130	1148	1639	1641.71	-204	1678	1658	1634	1614	1590	1668	1624	140	491	500	1140	1	1	28048252	455	22.53	0.74	12	0.10	72.00	2188.00	2080	20240612	-22.02	1220	20250109	32.95	1734	-6.46	20250304	1220	32.95	20250109	2080	-22.02	20240612	1220	32.95	20250109	0.06	N	131100	500	140 억	N	N	N	N
36	20250324	140844	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1627	-12	5	-0.73	39985312	24324	175.62	1639	1668	1626	2130	1148	1639	1643.86	-110	1678	1658	1634	1614	1590	1668	1624	140	491	500	1140	1	1	28048252	456	22.60	0.74	12	0.09	72.00	2188.00	2080	20240612	-21.78	1220	20250109	33.36	1734	-6.17	20250304	1220	33.36	20250109	2080	-21.78	20240612	1220	33.36	20250109	0.06	N	131100	500	140 억	N	N	N	N
37	20250324	130843	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1628	-11	5	-0.67	37920515	23056	166.47	1639	1668	1626	2130	1148	1639	1644.71	-134	1678	1658	1634	1614	1590	1668	1624	140	491	500	1140	1	1	28048252	457	22.61	0.74	12	0.08	72.00	2188.00	2080	20240612	-21.73	1220	20250109	33.44	1734	-6.11	20250304	1220	33.44	20250109	2080	-21.73	20240612	1220	33.44	20250109	0.06	N	131100	500	140 억	N	N	N	N
38	20250324	120843	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1633	-6	5	-0.37	36143608	21965	158.59	1639	1668	1628	2130	1148	1639	1645.51	-114	1678	1658	1634	1614	1590	1668	1624	140	491	500	1140	1	1	28048252	458	22.68	0.75	12	0.08	72.00	2188.00	2080	20240612	-21.49	1220	20250109	33.85	1734	-5.82	20250304	1220	33.85	20250109	2080	-21.49	20240612	1220	33.85	20250109	0.06	N	131100	500	140 억	N	N	N	N
39	20250324	110841	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1632	-7	5	-0.43	29161418	17683	127.68	1639	1668	1632	2130	1148	1639	1649.12	-112	1678	1658	1634	1614	1590	1668	1624	140	491	500	1140	1	1	28048252	458	22.67	0.75	12	0.06	72.00	2188.00	2080	20240612	-21.54	1220	20250109	33.77	1734	-5.88	20250304	1220	33.77	20250109	2080	-21.54	20240612	1220	33.77	20250109	0.06	N	131100	500	140 억	N	N	N	N
40	20250324	100839	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1647	8	2	0.49	25079875	15191	109.68	1639	1668	1639	2130	1148	1639	1650.97	-372	1678	1658	1634	1614	1590	1668	1624	140	491	500	1140	1	1	28048252	462	22.88	0.75	12	0.05	72.00	2188.00	2080	20240612	-20.82	1220	20250109	35.00	1734	-5.02	20250304	1220	35.00	20250109	2080	-20.82	20240612	1220	35.00	20250109	0.06	N	131100	500	140 억	N	N	N	N
41	20250324	090841	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1650	11	2	0.67	350859	214	1.55	1639	1668	1639	2130	1148	1639	1639.53	-19	1678	1658	1634	1614	1590	1668	1624	140	491	500	1140	1	1	28048252	463	22.92	0.75	12	0.00	72.00	2188.00	2080	20240612	-20.67	1220	20250109	35.25	1734	-4.84	20250304	1220	35.25	20250109	2080	-20.67	20240612	1220	35.25	20250109	0.06	N	131100	500	140 억	N	N	N	N
42	20250321	160856	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1639	-4	5	-0.24	22725776	13850	80.75	1635	1654	1610	2135	1151	1643	1640.85	-1178	1672	1657	1634	1619	1596	1646	1608	140	492	500	1150	1	1	28048252	460	-2.80	0.79	12	0.05	-586.00	2069.00	2080	20240612	-21.20	1220	20250109	34.34	1734	-5.48	20250304	1220	34.34	20250109	2080	-21.20	20240612	1220	34.34	20250109	0.06	N	131100	500	140 억	N	N	N	N
43	20250321	150841	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1634	-9	5	-0.55	21007810	12801	74.64	1635	1654	1610	2135	1151	1643	1641.11	-1152	1672	1657	1634	1619	1596	1646	1608	140	492	500	1150	1	1	28048252	458	-2.79	0.79	12	0.05	-586.00	2069.00	2080	20240612	-21.44	1220	20250109	33.93	1734	-5.77	20250304	1220	33.93	20250109	2080	-21.44	20240612	1220	33.93	20250109	0.06	N	131100	500	140 억	N	N	N	N
44	20250321	140841	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1641	-2	5	-0.12	19185818	11688	68.15	1635	1654	1610	2135	1151	1643	1641.50	-1094	1672	1657	1634	1619	1596	1646	1608	140	492	500	1150	1	1	28048252	460	-2.80	0.79	12	0.04	-586.00	2069.00	2080	20240612	-21.11	1220	20250109	34.51	1734	-5.36	20250304	1220	34.51	20250109	2080	-21.11	20240612	1220	34.51	20250109	0.06	N	131100	500	140 억	N	N	N	N
45	20250321	130842	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1646	3	2	0.18	17823829	10860	63.32	1635	1654	1610	2135	1151	1643	1641.24	-1007	1672	1657	1634	1619	1596	1646	1608	140	492	500	1150	1	1	28048252	462	-2.81	0.80	12	0.04	-586.00	2069.00	2080	20240612	-20.87	1220	20250109	34.92	1734	-5.07	20250304	1220	34.92	20250109	2080	-20.87	20240612	1220	34.92	20250109	0.06	N	131100	500	140 억	N	N	N	N
46	20250321	120843	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1645	2	2	0.12	17493252	10659	62.15	1635	1654	1610	2135	1151	1643	1641.17	-987	1672	1657	1634	1619	1596	1646	1608	140	492	500	1150	1	1	28048252	461	-2.81	0.80	12	0.04	-586.00	2069.00	2080	20240612	-20.91	1220	20250109	34.84	1734	-5.13	20250304	1220	34.84	20250109	2080	-20.91	20240612	1220	34.84	20250109	0.06	N	131100	500	140 억	N	N	N	N
47	20250321	110842	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1644	1	2	0.06	14131545	8614	50.22	1635	1654	1610	2135	1151	1643	1640.53	-987	1672	1657	1634	1619	1596	1646	1608	140	492	500	1150	1	1	28048252	461	-2.81	0.79	12	0.03	-586.00	2069.00	2080	20240612	-20.96	1220	20250109	34.75	1734	-5.19	20250304	1220	34.75	20250109	2080	-20.96	20240612	1220	34.75	20250109	0.06	N	131100	500	140 억	N	N	N	N
48	20250321	100843	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1641	-2	5	-0.12	12328953	7515	43.82	1635	1654	1610	2135	1151	1643	1640.58	-952	1672	1657	1634	1619	1596	1646	1608	140	492	500	1150	1	1	28048252	460	-2.80	0.79	12	0.03	-586.00	2069.00	2080	20240612	-21.11	1220	20250109	34.51	1734	-5.36	20250304	1220	34.51	20250109	2080	-21.11	20240612	1220	34.51	20250109	0.06	N	131100	500	140 억	N	N	N	N
49	20250321	090848	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1638	-5	5	-0.30	2015372	1237	7.21	1635	1649	1610	2135	1151	1643	1629.24	-43	1672	1657	1634	1619	1596	1646	1608	140	492	500	1150	1	1	28048252	459	-2.80	0.79	12	0.00	-586.00	2069.00	2080	20240612	-21.25	1220	20250109	34.26	1734	-5.54	20250304	1220	34.26	20250109	2080	-21.25	20240612	1220	34.26	20250109	0.06	N	131100	500	140 억	N	N	N	N
50	20250320	161324	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1643	-5	5	-0.30	27916797	17151	59.27	1648	1649	1611	2140	1154	1648	1627.71	-3374	1688	1668	1638	1618	1588	1678	1628	140	492	500	1150	1	1	28048252	461	-2.80	0.79	12	0.06	-586.00	2069.00	2080	20240612	-21.01	1220	20250109	34.67	1734	-5.25	20250304	1220	34.67	20250109	2080	-21.01	20240612	1220	34.67	20250109	0.06	N	131100	500	140 억	N	N	N	N
51	20250320	150840	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1649	1	2	0.06	26839816	16496	57.00	1648	1649	1611	2140	1154	1648	1627.05	-3312	1688	1668	1638	1618	1588	1678	1628	140	492	500	1150	1	1	28048252	463	-2.81	0.80	12	0.06	-586.00	2069.00	2080	20240612	-20.72	1220	20250109	35.16	1734	-4.90	20250304	1220	35.16	20250109	2080	-20.72	20240612	1220	35.16	20250109	0.06	N	131100	500	140 억	N	N	N	N
52	20250320	140843	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1614	-34	5	-2.06	17354804	10682	36.91	1648	1648	1611	2140	1154	1648	1624.68	-2048	1688	1668	1638	1618	1588	1678	1628	140	492	500	1150	1	1	28048252	453	-2.75	0.78	12	0.04	-586.00	2069.00	2080	20240612	-22.40	1220	20250109	32.30	1734	-6.92	20250304	1220	32.30	20250109	2080	-22.40	20240612	1220	32.30	20250109	0.06	N	131100	500	140 억	N	N	N	N
53	20250320	130842	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1617	-31	5	-1.88	15782094	9708	33.55	1648	1648	1617	2140	1154	1648	1625.68	-1844	1688	1668	1638	1618	1588	1678	1628	140	492	500	1150	1	1	28048252	454	-2.76	0.78	12	0.03	-586.00	2069.00	2080	20240612	-22.26	1220	20250109	32.54	1734	-6.75	20250304	1220	32.54	20250109	2080	-22.26	20240612	1220	32.54	20250109	0.06	N	131100	500	140 억	N	N	N	N
54	20250320	120839	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1626	-22	5	-1.33	12932096	7949	27.47	1648	1648	1620	2140	1154	1648	1626.88	-1272	1688	1668	1638	1618	1588	1678	1628	140	492	500	1150	1	1	28048252	456	-2.77	0.79	12	0.03	-586.00	2069.00	2080	20240612	-21.83	1220	20250109	33.28	1734	-6.23	20250304	1220	33.28	20250109	2080	-21.83	20240612	1220	33.28	20250109	0.06	N	131100	500	140 억	N	N	N	N
55	20250320	110841	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1622	-26	5	-1.58	11441860	7031	24.30	1648	1648	1620	2140	1154	1648	1627.34	-1238	1688	1668	1638	1618	1588	1678	1628	140	492	500	1150	1	1	28048252	455	-2.77	0.78	12	0.03	-586.00	2069.00	2080	20240612	-22.02	1220	20250109	32.95	1734	-6.46	20250304	1220	32.95	20250109	2080	-22.02	20240612	1220	32.95	20250109	0.06	N	131100	500	140 억	N	N	N	N
56	20250320	100838	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1622	-26	5	-1.58	8769002	5384	18.61	1648	1648	1622	2140	1154	1648	1628.72	-662	1688	1668	1638	1618	1588	1678	1628	140	492	500	1150	1	1	28048252	455	-2.77	0.78	12	0.02	-586.00	2069.00	2080	20240612	-22.02	1220	20250109	32.95	1734	-6.46	20250304	1220	32.95	20250109	2080	-22.02	20240612	1220	32.95	20250109	0.06	N	131100	500	140 억	N	N	N	N
57	20250320	090843	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1648	0	3	0.00	252492	154	0.53	1648	1648	1634	2140	1154	1648	1639.56	-58	1688	1668	1638	1618	1588	1678	1628	140	492	500	1150	1	1	28048252	462	-2.81	0.80	12	0.00	-586.00	2069.00	2080	20240612	-20.77	1220	20250109	35.08	1734	-4.96	20250304	1220	35.08	20250109	2080	-20.77	20240612	1220	35.08	20250109	0.06	N	131100	500	140 억	N	N	N	N
58	20250319	160836	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1648	38	2	2.36	47163804	28938	170.08	1610	1658	1608	2090	1127	1610	1629.82	1285	1676	1643	1615	1582	1554	1659	1598	140	480	500	1120	1	1	28048252	462	-2.81	0.80	12	0.10	-586.00	2069.00	2080	20240612	-20.77	1220	20250109	35.08	1734	-4.96	20250304	1220	35.08	20250109	2080	-20.77	20240612	1220	35.08	20250109	0.06	N	131100	500	140 억	N	N	N	N
59	20250319	150838	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1644	34	2	2.11	46907725	28782	169.17	1610	1658	1608	2090	1127	1610	1629.76	1166	1676	1643	1615	1582	1554	1659	1598	140	480	500	1120	1	1	28048252	461	-2.81	0.79	12	0.10	-586.00	2069.00	2080	20240612	-20.96	1220	20250109	34.75	1734	-5.19	20250304	1220	34.75	20250109	2080	-20.96	20240612	1220	34.75	20250109	0.06	N	131100	500	140 억	N	N	N	N
60	20250319	140840	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1640	30	2	1.86	36279329	22313	131.14	1610	1658	1608	2090	1127	1610	1625.93	723	1676	1643	1615	1582	1554	1659	1598	140	480	500	1120	1	1	28048252	460	-2.80	0.79	12	0.08	-586.00	2069.00	2080	20240612	-21.15	1220	20250109	34.43	1734	-5.42	20250304	1220	34.43	20250109	2080	-21.15	20240612	1220	34.43	20250109	0.06	N	131100	500	140 억	N	N	N	N
61	20250319	130837	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1640	30	2	1.86	30749521	18942	111.33	1610	1658	1608	2090	1127	1610	1623.35	628	1676	1643	1615	1582	1554	1659	1598	140	480	500	1120	1	1	28048252	460	-2.80	0.79	12	0.07	-586.00	2069.00	2080	20240612	-21.15	1220	20250109	34.43	1734	-5.42	20250304	1220	34.43	20250109	2080	-21.15	20240612	1220	34.43	20250109	0.06	N	131100	500	140 억	N	N	N	N
62	20250319	120838	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1641	31	2	1.93	28329184	17465	102.65	1610	1658	1608	2090	1127	1610	1622.05	368	1676	1643	1615	1582	1554	1659	1598	140	480	500	1120	1	1	28048252	460	-2.80	0.79	12	0.06	-586.00	2069.00	2080	20240612	-21.11	1220	20250109	34.51	1734	-5.36	20250304	1220	34.51	20250109	2080	-21.11	20240612	1220	34.51	20250109	0.06	N	131100	500	140 억	N	N	N	N
63	20250319	110838	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1620	10	2	0.62	16385376	10137	59.58	1610	1658	1608	2090	1127	1610	1616.39	-263	1676	1643	1615	1582	1554	1659	1598	140	480	500	1120	1	1	28048252	454	-2.76	0.78	12	0.04	-586.00	2069.00	2080	20240612	-22.12	1220	20250109	32.79	1734	-6.57	20250304	1220	32.79	20250109	2080	-22.12	20240612	1220	32.79	20250109	0.06	N	131100	500	140 억	N	N	N	N
64	20250319	100839	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1616	6	2	0.37	4827481	2988	17.56	1610	1658	1608	2090	1127	1610	1615.62	-148	1676	1643	1615	1582	1554	1659	1598	140	480	500	1120	1	1	28048252	453	-2.76	0.78	12	0.01	-586.00	2069.00	2080	20240612	-22.31	1220	20250109	32.46	1734	-6.81	20250304	1220	32.46	20250109	2080	-22.31	20240612	1220	32.46	20250109	0.06	N	131100	500	140 억	N	N	N	N
65	20250319	090841	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1658	48	2	2.98	95144	59	0.35	1610	1658	1610	2090	1127	1610	1612.61	0	1676	1643	1615	1582	1554	1659	1598	140	480	500	1120	1	1	28048252	465	-2.83	0.80	12	0.00	-586.00	2069.00	2080	20240612	-20.29	1220	20250109	35.90	1734	-4.38	20250304	1220	35.90	20250109	2080	-20.29	20240612	1220	35.90	20250109	0.06	N	131100	500	140 억	N	N	N	N
66	20250318	160834	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1610	23	2	1.45	27303718	16994	72.00	1587	1648	1587	2060	1111	1587	1606.67	-642	1613	1599	1578	1564	1543	1607	1572	140	473	500	1110	1	1	28048252	452	-2.75	0.78	12	0.06	-586.00	2069.00	2080	20240612	-22.60	1220	20250109	31.97	1734	-7.15	20250304	1220	31.97	20250109	2080	-22.60	20240612	1220	31.97	20250109	0.06	N	131100	500	140 억	N	N	N	N
67	20250318	150838	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1611	24	2	1.51	27076708	16853	71.40	1587	1648	1587	2060	1111	1587	1606.64	-522	1613	1599	1578	1564	1543	1607	1572	140	473	500	1110	1	1	28048252	452	-2.75	0.78	12	0.06	-586.00	2069.00	2080	20240612	-22.55	1220	20250109	32.05	1734	-7.09	20250304	1220	32.05	20250109	2080	-22.55	20240612	1220	32.05	20250109	0.06	N	131100	500	140 억	N	N	N	N
68	20250318	140835	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1605	18	2	1.13	24403039	15193	64.37	1587	1648	1587	2060	1111	1587	1606.20	-212	1613	1599	1578	1564	1543	1607	1572	140	473	500	1110	1	1	28048252	450	-2.74	0.78	12	0.05	-586.00	2069.00	2080	20240612	-22.84	1220	20250109	31.56	1734	-7.44	20250304	1220	31.56	20250109	2080	-22.84	20240612	1220	31.56	20250109	0.06	N	131100	500	140 억	N	N	N	N
69	20250318	130835	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1605	18	2	1.13	23074612	14365	60.86	1587	1648	1587	2060	1111	1587	1606.31	-38	1613	1599	1578	1564	1543	1607	1572	140	473	500	1110	1	1	28048252	450	-2.74	0.78	12	0.05	-586.00	2069.00	2080	20240612	-22.84	1220	20250109	31.56	1734	-7.44	20250304	1220	31.56	20250109	2080	-22.84	20240612	1220	31.56	20250109	0.06	N	131100	500	140 억	N	N	N	N
70	20250318	120836	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1603	16	2	1.01	22801191	14194	60.13	1587	1648	1587	2060	1111	1587	1606.40	-23	1613	1599	1578	1564	1543	1607	1572	140	473	500	1110	1	1	28048252	450	-2.74	0.77	12	0.05	-586.00	2069.00	2080	20240612	-22.93	1220	20250109	31.39	1734	-7.55	20250304	1220	31.39	20250109	2080	-22.93	20240612	1220	31.39	20250109	0.06	N	131100	500	140 억	N	N	N	N
71	20250318	110834	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1612	25	2	1.58	12882574	7993	33.86	1587	1648	1587	2060	1111	1587	1611.73	-772	1613	1599	1578	1564	1543	1607	1572	140	473	500	1110	1	1	28048252	452	-2.75	0.78	12	0.03	-586.00	2069.00	2080	20240612	-22.50	1220	20250109	32.13	1734	-7.04	20250304	1220	32.13	20250109	2080	-22.50	20240612	1220	32.13	20250109	0.06	N	131100	500	140 억	N	N	N	N
72	20250318	100837	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1613	26	2	1.64	9179818	5696	24.13	1587	1648	1587	2060	1111	1587	1611.63	-309	1613	1599	1578	1564	1543	1607	1572	140	473	500	1110	1	1	28048252	452	-2.75	0.78	12	0.02	-586.00	2069.00	2080	20240612	-22.45	1220	20250109	32.21	1734	-6.98	20250304	1220	32.21	20250109	2080	-22.45	20240612	1220	32.21	20250109	0.06	N	131100	500	140 억	N	N	N	N
73	20250318	090839	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1609	22	2	1.39	1345481	831	3.52	1587	1648	1587	2060	1111	1587	1619.11	-209	1613	1599	1578	1564	1543	1607	1572	140	473	500	1110	1	1	28048252	451	-2.75	0.78	12	0.00	-586.00	2069.00	2080	20240612	-22.64	1220	20250109	31.89	1734	-7.21	20250304	1220	31.89	20250109	2080	-22.64	20240612	1220	31.89	20250109	0.06	N	131100	500	140 억	N	N	N	N
74	20250317	160833	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1587	30	2	1.93	37318972	23586	132.26	1557	1592	1557	2020	1090	1557	1582.25	-345	1593	1574	1548	1529	1503	1584	1539	140	463	500	1080	1	1	28048252	445	-2.71	0.77	12	0.08	-586.00	2069.00	2080	20240612	-23.70	1220	20250109	30.08	1734	-8.48	20250304	1220	30.08	20250109	2080	-23.70	20240612	1220	30.08	20250109	0.05	N	131100	500	140 억	N	N	N	N
75	20250317	150832	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1592	35	2	2.25	35111682	22197	124.47	1557	1592	1557	2020	1090	1557	1581.82	-127	1593	1574	1548	1529	1503	1584	1539	140	463	500	1080	1	1	28048252	447	-2.72	0.77	12	0.08	-586.00	2069.00	2080	20240612	-23.46	1220	20250109	30.49	1734	-8.19	20250304	1220	30.49	20250109	2080	-23.46	20240612	1220	30.49	20250109	0.05	N	131100	500	140 억	N	N	N	N
76	20250317	140834	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1587	30	2	1.93	30156633	19080	106.99	1557	1589	1557	2020	1090	1557	1580.54	-536	1593	1574	1548	1529	1503	1584	1539	140	463	500	1080	1	1	28048252	445	-2.71	0.77	12	0.07	-586.00	2069.00	2080	20240612	-23.70	1220	20250109	30.08	1734	-8.48	20250304	1220	30.08	20250109	2080	-23.70	20240612	1220	30.08	20250109	0.05	N	131100	500	140 억	N	N	N	N
77	20250317	130833	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1586	29	2	1.86	26983031	17079	95.77	1557	1589	1557	2020	1090	1557	1579.90	-768	1593	1574	1548	1529	1503	1584	1539	140	463	500	1080	1	1	28048252	445	-2.71	0.77	12	0.06	-586.00	2069.00	2080	20240612	-23.75	1220	20250109	30.00	1734	-8.54	20250304	1220	30.00	20250109	2080	-23.75	20240612	1220	30.00	20250109	0.05	N	131100	500	140 억	N	N	N	N
78	20250317	120832	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1586	29	2	1.86	22692777	14372	80.59	1557	1589	1557	2020	1090	1557	1578.96	-956	1593	1574	1548	1529	1503	1584	1539	140	463	500	1080	1	1	28048252	445	-2.71	0.77	12	0.05	-586.00	2069.00	2080	20240612	-23.75	1220	20250109	30.00	1734	-8.54	20250304	1220	30.00	20250109	2080	-23.75	20240612	1220	30.00	20250109	0.05	N	131100	500	140 억	N	N	N	N
79	20250317	110833	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1588	31	2	1.99	11495309	7316	41.03	1557	1588	1557	2020	1090	1557	1571.26	-287	1593	1574	1548	1529	1503	1584	1539	140	463	500	1080	1	1	28048252	445	-2.71	0.77	12	0.03	-586.00	2069.00	2080	20240612	-23.65	1220	20250109	30.16	1734	-8.42	20250304	1220	30.16	20250109	2080	-23.65	20240612	1220	30.16	20250109	0.05	N	131100	500	140 억	N	N	N	N
80	20250317	100832	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1560	3	2	0.19	3001275	1922	10.78	1557	1565	1557	2020	1090	1557	1561.54	65	1593	1574	1548	1529	1503	1584	1539	140	463	500	1080	1	1	28048252	438	-2.66	0.75	12	0.01	-586.00	2069.00	2080	20240612	-25.00	1220	20250109	27.87	1734	-10.03	20250304	1220	27.87	20250109	2080	-25.00	20240612	1220	27.87	20250109	0.05	N	131100	500	140 억	N	N	N	N
81	20250317	090834	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1558	1	2	0.06	57631	37	0.21	1557	1565	1557	2020	1090	1557	1557.59	-1	1593	1574	1548	1529	1503	1584	1539	140	463	500	1080	1	1	28048252	437	-2.66	0.75	12	0.00	-586.00	2069.00	2080	20240612	-25.10	1220	20250109	27.70	1734	-10.15	20250304	1220	27.70	20250109	2080	-25.10	20240612	1220	27.70	20250109	0.05	N	131100	500	140 억	N	N	N	N
82	20250314	160830	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1557	7	2	0.45	27646662	17832	16.85	1545	1567	1522	2015	1085	1550	1550.40	-1219	1638	1593	1545	1500	1452	1570	1477	140	465	500	1080	1	1	28048252	437	-2.66	0.75	12	0.06	-586.00	2069.00	2080	20240612	-25.14	1220	20250109	27.62	1734	-10.21	20250304	1220	27.62	20250109	2080	-25.14	20240612	1220	27.62	20250109	0.05	N	131100	500	140 억	N	N	N	N
83	20250314	150836	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1565	15	2	0.97	24428421	15774	14.90	1545	1565	1522	2015	1085	1550	1548.65	-1075	1638	1593	1545	1500	1452	1570	1477	140	465	500	1080	1	1	28048252	439	-2.67	0.76	12	0.06	-586.00	2069.00	2080	20240612	-24.76	1220	20250109	28.28	1734	-9.75	20250304	1220	28.28	20250109	2080	-24.76	20240612	1220	28.28	20250109	0.05	N	131100	500	140 억	N	N	N	N
84	20250314	140830	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1558	8	2	0.52	13838541	8994	8.50	1545	1560	1522	2015	1085	1550	1538.64	-25	1638	1593	1545	1500	1452	1570	1477	140	465	500	1080	1	1	28048252	437	-2.66	0.75	12	0.03	-586.00	2069.00	2080	20240612	-25.10	1220	20250109	27.70	1734	-10.15	20250304	1220	27.70	20250109	2080	-25.10	20240612	1220	27.70	20250109	0.05	N	131100	500	140 억	N	N	N	N
85	20250314	130829	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1542	-8	5	-0.52	8480842	5536	5.23	1545	1545	1522	2015	1085	1550	1531.94	-683	1638	1593	1545	1500	1452	1570	1477	140	465	500	1080	1	1	28048252	433	-2.63	0.75	12	0.02	-586.00	2069.00	2080	20240612	-25.87	1220	20250109	26.39	1734	-11.07	20250304	1220	26.39	20250109	2080	-25.87	20240612	1220	26.39	20250109	0.05	N	131100	500	140 억	N	N	N	N
86	20250314	120832	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1531	-19	5	-1.23	8143969	5316	5.02	1545	1545	1522	2015	1085	1550	1531.97	-874	1638	1593	1545	1500	1452	1570	1477	140	465	500	1080	1	1	28048252	429	-2.61	0.74	12	0.02	-586.00	2069.00	2080	20240612	-26.39	1220	20250109	25.49	1734	-11.71	20250304	1220	25.49	20250109	2080	-26.39	20240612	1220	25.49	20250109	0.05	N	131100	500	140 억	N	N	N	N
87	20250314	110830	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1531	-19	5	-1.23	8137855	5312	5.02	1545	1545	1522	2015	1085	1550	1531.98	-874	1638	1593	1545	1500	1452	1570	1477	140	465	500	1080	1	1	28048252	429	-2.61	0.74	12	0.02	-586.00	2069.00	2080	20240612	-26.39	1220	20250109	25.49	1734	-11.71	20250304	1220	25.49	20250109	2080	-26.39	20240612	1220	25.49	20250109	0.05	N	131100	500	140 억	N	N	N	N
88	20250314	100830	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1543	-7	5	-0.45	5508873	3596	3.40	1545	1545	1522	2015	1085	1550	1531.94	-662	1638	1593	1545	1500	1452	1570	1477	140	465	500	1080	1	1	28048252	433	-2.63	0.75	12	0.01	-586.00	2069.00	2080	20240612	-25.82	1220	20250109	26.48	1734	-11.01	20250304	1220	26.48	20250109	2080	-25.82	20240612	1220	26.48	20250109	0.05	N	131100	500	140 억	N	N	N	N
89	20250314	090834	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1535	-15	5	-0.97	1110799	723	0.68	1545	1545	1535	2015	1085	1550	1536.37	-274	1638	1593	1545	1500	1452	1570	1477	140	465	500	1080	1	1	28048252	431	-2.62	0.74	12	0.00	-586.00	2069.00	2080	20240612	-26.20	1220	20250109	25.82	1734	-11.48	20250304	1220	25.82	20250109	2080	-26.20	20240612	1220	25.82	20250109	0.05	N	131100	500	140 억	N	N	N	N
90	20250313	160825	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1550	-45	5	-2.82	161279860	105843	433.04	1590	1590	1497	2070	1117	1595	1523.77	2405	1624	1609	1596	1581	1568	1617	1589	140	475	500	1110	1	1	28048252	435	-2.65	0.75	12	0.38	-586.00	2069.00	2080	20240612	-25.48	1220	20250109	27.05	1734	-10.61	20250304	1220	27.05	20250109	2080	-25.48	20240612	1220	27.05	20250109	0.05	N	131100	500	140 억	N	N	N	N
91	20250313	150825	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1520	-75	5	-4.70	152556778	100180	409.87	1590	1590	1497	2070	1117	1595	1522.83	3405	1624	1609	1596	1581	1568	1617	1589	140	475	500	1110	1	1	28048252	426	-2.59	0.73	12	0.36	-586.00	2069.00	2080	20240612	-26.92	1220	20250109	24.59	1734	-12.34	20250304	1220	24.59	20250109	2080	-26.92	20240612	1220	24.59	20250109	0.05	N	131100	500	140 억	N	N	N	N
92	20250313	140824	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1528	-67	5	-4.20	141661247	93034	380.63	1590	1590	1497	2070	1117	1595	1522.68	6020	1624	1609	1596	1581	1568	1617	1589	140	475	500	1110	1	1	28048252	429	-2.61	0.74	12	0.33	-586.00	2069.00	2080	20240612	-26.54	1220	20250109	25.25	1734	-11.88	20250304	1220	25.25	20250109	2080	-26.54	20240612	1220	25.25	20250109	0.05	N	131100	500	140 억	N	N	N	N
93	20250313	130826	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1529	-66	5	-4.14	137253261	90150	368.83	1590	1590	1497	2070	1117	1595	1522.50	6045	1624	1609	1596	1581	1568	1617	1589	140	475	500	1110	1	1	28048252	429	-2.61	0.74	12	0.32	-586.00	2069.00	2080	20240612	-26.49	1220	20250109	25.33	1734	-11.82	20250304	1220	25.33	20250109	2080	-26.49	20240612	1220	25.33	20250109	0.05	N	131100	500	140 억	N	N	N	N
94	20250313	120825	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1545	-50	5	-3.13	121703546	80005	327.33	1590	1590	1497	2070	1117	1595	1521.20	5646	1624	1609	1596	1581	1568	1617	1589	140	475	500	1110	1	1	28048252	433	-2.64	0.75	12	0.29	-586.00	2069.00	2080	20240612	-25.72	1220	20250109	26.64	1734	-10.90	20250304	1220	26.64	20250109	2080	-25.72	20240612	1220	26.64	20250109	0.05	N	131100	500	140 억	N	N	N	N
95	20250313	110827	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1529	-66	5	-4.14	109737458	72216	295.46	1590	1590	1497	2070	1117	1595	1519.57	5231	1624	1609	1596	1581	1568	1617	1589	140	475	500	1110	1	1	28048252	429	-2.61	0.74	12	0.26	-586.00	2069.00	2080	20240612	-26.49	1220	20250109	25.33	1734	-11.82	20250304	1220	25.33	20250109	2080	-26.49	20240612	1220	25.33	20250109	0.05	N	131100	500	140 억	N	N	N	N
96	20250313	100824	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1578	-17	5	-1.07	3379447	2139	8.75	1590	1590	1575	2070	1117	1595	1579.92	-814	1624	1609	1596	1581	1568	1617	1589	140	475	500	1110	1	1	28048252	443	-2.69	0.76	12	0.01	-586.00	2069.00	2080	20240612	-24.13	1220	20250109	29.34	1734	-9.00	20250304	1220	29.34	20250109	2080	-24.13	20240612	1220	29.34	20250109	0.05	N	131100	500	140 억	N	N	N	N
97	20250313	090827	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1588	-7	5	-0.44	171700	108	0.44	1590	1590	1588	2070	1117	1595	1589.81	-10	1624	1609	1596	1581	1568	1617	1589	140	475	500	1110	1	1	28048252	445	-2.71	0.77	12	0.00	-586.00	2069.00	2080	20240612	-23.65	1220	20250109	30.16	1734	-8.42	20250304	1220	30.16	20250109	2080	-23.65	20240612	1220	30.16	20250109	0.05	N	131100	500	140 억	N	N	N	N
98	20250312	160820	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1595	11	2	0.69	38847693	24442	93.45	1584	1611	1583	2055	1109	1584	1589.38	-1372	1654	1618	1564	1528	1474	1637	1547	140	471	500	1100	1	1	28048252	447	-2.72	0.77	12	0.09	-586.00	2069.00	2080	20240612	-23.32	1220	20250109	30.74	1734	-8.02	20250304	1220	30.74	20250109	2080	-23.32	20240612	1220	30.74	20250109	0.12	N	131100	500	140 억	N	N	N	N
99	20250312	150822	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1591	7	2	0.44	35930583	22611	86.45	1584	1611	1583	2055	1109	1584	1589.08	-597	1654	1618	1564	1528	1474	1637	1547	140	471	500	1100	1	1	28048252	446	-2.72	0.77	12	0.08	-586.00	2069.00	2080	20240612	-23.51	1220	20250109	30.41	1734	-8.25	20250304	1220	30.41	20250109	2080	-23.51	20240612	1220	30.41	20250109	0.12	N	131100	500	140 억	N	N	N	N
100	20250312	140820	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1584	0	3	0.00	23718970	14904	56.98	1584	1611	1584	2055	1109	1584	1591.45	-593	1654	1618	1564	1528	1474	1637	1547	140	471	500	1100	1	1	28048252	444	-2.70	0.77	12	0.05	-586.00	2069.00	2080	20240612	-23.85	1220	20250109	29.84	1734	-8.65	20250304	1220	29.84	20250109	2080	-23.85	20240612	1220	29.84	20250109	0.12	N	131100	500	140 억	N	N	N	N
101	20250312	130820	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1594	10	2	0.63	17693280	11108	42.47	1584	1611	1584	2055	1109	1584	1592.84	-1015	1654	1618	1564	1528	1474	1637	1547	140	471	500	1100	1	1	28048252	447	-2.72	0.77	12	0.04	-586.00	2069.00	2080	20240612	-23.37	1220	20250109	30.66	1734	-8.07	20250304	1220	30.66	20250109	2080	-23.37	20240612	1220	30.66	20250109	0.12	N	131100	500	140 억	N	N	N	N
102	20250312	120822	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1595	11	2	0.69	9065894	5689	21.75	1584	1611	1584	2055	1109	1584	1593.58	-442	1654	1618	1564	1528	1474	1637	1547	140	471	500	1100	1	1	28048252	447	-2.72	0.77	12	0.02	-586.00	2069.00	2080	20240612	-23.32	1220	20250109	30.74	1734	-8.02	20250304	1220	30.74	20250109	2080	-23.32	20240612	1220	30.74	20250109	0.12	N	131100	500	140 억	N	N	N	N
103	20250312	110817	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1595	11	2	0.69	9057919	5684	21.73	1584	1611	1584	2055	1109	1584	1593.58	-442	1654	1618	1564	1528	1474	1637	1547	140	471	500	1100	1	1	28048252	447	-2.72	0.77	12	0.02	-586.00	2069.00	2080	20240612	-23.32	1220	20250109	30.74	1734	-8.02	20250304	1220	30.74	20250109	2080	-23.32	20240612	1220	30.74	20250109	0.12	N	131100	500	140 억	N	N	N	N
104	20250312	100818	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1593	9	2	0.57	5759353	3611	13.81	1584	1611	1584	2055	1109	1584	1594.95	-462	1654	1618	1564	1528	1474	1637	1547	140	471	500	1100	1	1	28048252	447	-2.72	0.77	12	0.01	-586.00	2069.00	2080	20240612	-23.41	1220	20250109	30.57	1734	-8.13	20250304	1220	30.57	20250109	2080	-23.41	20240612	1220	30.57	20250109	0.12	N	131100	500	140 억	N	N	N	N
105	20250312	090824	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1610	26	2	1.64	1762410	1112	4.25	1584	1610	1584	2055	1109	1584	1584.90	-40	1654	1618	1564	1528	1474	1637	1547	140	471	500	1100	1	1	28048252	452	-2.75	0.78	12	0.00	-586.00	2069.00	2080	20240612	-22.60	1220	20250109	31.97	1734	-7.15	20250304	1220	31.97	20250109	2080	-22.60	20240612	1220	31.97	20250109	0.12	N	131100	500	140 억	N	N	N	N
106	20250311	160813	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1584	-26	5	-1.61	41103827	26156	60.59	1510	1600	1510	2090	1127	1610	1571.49	1352	1670	1640	1604	1574	1538	1622	1556	140	480	500	1120	1	1	28048252	444	-2.70	0.77	12	0.09	-586.00	2069.00	2080	20240612	-23.85	1220	20250109	29.84	1734	-8.65	20250304	1220	29.84	20250109	2080	-23.85	20240612	1220	29.84	20250109	0.05	N	131100	500	140 억	N	N	N	N
107	20250311	150817	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1584	-26	5	-1.61	40699830	25901	60.00	1510	1600	1510	2090	1127	1610	1571.36	1396	1670	1640	1604	1574	1538	1622	1556	140	480	500	1120	1	1	28048252	444	-2.70	0.77	12	0.09	-586.00	2069.00	2080	20240612	-23.85	1220	20250109	29.84	1734	-8.65	20250304	1220	29.84	20250109	2080	-23.85	20240612	1220	29.84	20250109	0.05	N	131100	500	140 억	N	N	N	N
108	20250311	140818	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1585	-25	5	-1.55	34659084	22096	51.19	1510	1600	1510	2090	1127	1610	1568.57	1401	1670	1640	1604	1574	1538	1622	1556	140	480	500	1120	1	1	28048252	445	-2.70	0.77	12	0.08	-586.00	2069.00	2080	20240612	-23.80	1220	20250109	29.92	1734	-8.59	20250304	1220	29.92	20250109	2080	-23.80	20240612	1220	29.92	20250109	0.05	N	131100	500	140 억	N	N	N	N
109	20250311	130817	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1581	-29	5	-1.80	29774870	19006	44.03	1510	1600	1510	2090	1127	1610	1566.60	1390	1670	1640	1604	1574	1538	1622	1556	140	480	500	1120	1	1	28048252	443	-2.70	0.76	12	0.07	-586.00	2069.00	2080	20240612	-23.99	1220	20250109	29.59	1734	-8.82	20250304	1220	29.59	20250109	2080	-23.99	20240612	1220	29.59	20250109	0.05	N	131100	500	140 억	N	N	N	N
110	20250311	120815	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1585	-25	5	-1.55	26961155	17223	39.90	1510	1600	1510	2090	1127	1610	1565.42	1395	1670	1640	1604	1574	1538	1622	1556	140	480	500	1120	1	1	28048252	445	-2.70	0.77	12	0.06	-586.00	2069.00	2080	20240612	-23.80	1220	20250109	29.92	1734	-8.59	20250304	1220	29.92	20250109	2080	-23.80	20240612	1220	29.92	20250109	0.05	N	131100	500	140 억	N	N	N	N
111	20250311	110815	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1580	-30	5	-1.86	24905552	15924	36.89	1510	1600	1510	2090	1127	1610	1564.03	1474	1670	1640	1604	1574	1538	1622	1556	140	480	500	1120	1	1	28048252	443	-2.70	0.76	12	0.06	-586.00	2069.00	2080	20240612	-24.04	1220	20250109	29.51	1734	-8.88	20250304	1220	29.51	20250109	2080	-24.04	20240612	1220	29.51	20250109	0.05	N	131100	500	140 억	N	N	N	N
112	20250311	100817	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1579	-31	5	-1.93	17689321	11332	26.25	1510	1600	1510	2090	1127	1610	1561.01	2105	1670	1640	1604	1574	1538	1622	1556	140	480	500	1120	1	1	28048252	443	-2.69	0.76	12	0.04	-586.00	2069.00	2080	20240612	-24.09	1220	20250109	29.43	1734	-8.94	20250304	1220	29.43	20250109	2080	-24.09	20240612	1220	29.43	20250109	0.05	N	131100	500	140 억	N	N	N	N
113	20250311	090818	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1551	-59	5	-3.66	7892011	5132	11.89	1510	1590	1510	2090	1127	1610	1537.80	2144	1670	1640	1604	1574	1538	1622	1556	140	480	500	1120	1	1	28048252	435	-2.65	0.75	12	0.02	-586.00	2069.00	2080	20240612	-25.43	1220	20250109	27.13	1734	-10.55	20250304	1220	27.13	20250109	2080	-25.43	20240612	1220	27.13	20250109	0.05	N	131100	500	140 억	N	N	N	N
114	20250310	160809	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1610	-24	5	-1.47	68476813	43166	30.91	1634	1634	1568	2120	1144	1634	1586.36	-3051	1721	1677	1635	1591	1549	1699	1613	140	486	500	1140	1	1	28048252	452	-2.75	0.78	12	0.15	-586.00	2069.00	2080	20240612	-22.60	1220	20250109	31.97	1734	-7.15	20250304	1220	31.97	20250109	2080	-22.60	20240612	1220	31.97	20250109	0.06	N	131100	500	140 억	N	N	N	N
115	20250310	150815	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1615	-19	5	-1.16	67285033	42426	30.38	1634	1634	1568	2120	1144	1634	1585.94	-2547	1721	1677	1635	1591	1549	1699	1613	140	486	500	1140	1	1	28048252	453	-2.76	0.78	12	0.15	-586.00	2069.00	2080	20240612	-22.36	1220	20250109	32.38	1734	-6.86	20250304	1220	32.38	20250109	2080	-22.36	20240612	1220	32.38	20250109	0.06	N	131100	500	140 억	N	N	N	N
116	20250310	140813	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1607	-27	5	-1.65	65233359	41152	29.46	1634	1634	1568	2120	1144	1634	1585.18	-2497	1721	1677	1635	1591	1549	1699	1613	140	486	500	1140	1	1	28048252	451	-2.74	0.78	12	0.15	-586.00	2069.00	2080	20240612	-22.74	1220	20250109	31.72	1734	-7.32	20250304	1220	31.72	20250109	2080	-22.74	20240612	1220	31.72	20250109	0.06	N	131100	500	140 억	N	N	N	N
117	20250310	130812	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1611	-23	5	-1.41	62966530	39739	28.45	1634	1634	1568	2120	1144	1634	1584.50	-2255	1721	1677	1635	1591	1549	1699	1613	140	486	500	1140	1	1	28048252	452	-2.75	0.78	12	0.14	-586.00	2069.00	2080	20240612	-22.55	1220	20250109	32.05	1734	-7.09	20250304	1220	32.05	20250109	2080	-22.55	20240612	1220	32.05	20250109	0.06	N	131100	500	140 억	N	N	N	N
118	20250310	120810	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1579	-55	5	-3.37	54884909	34675	24.83	1634	1634	1568	2120	1144	1634	1582.84	-2251	1721	1677	1635	1591	1549	1699	1613	140	486	500	1140	1	1	28048252	443	-2.69	0.76	12	0.12	-586.00	2069.00	2080	20240612	-24.09	1220	20250109	29.43	1734	-8.94	20250304	1220	29.43	20250109	2080	-24.09	20240612	1220	29.43	20250109	0.06	N	131100	500	140 억	N	N	N	N
119	20250310	110810	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1577	-57	5	-3.49	45340944	28602	20.48	1634	1634	1575	2120	1144	1634	1585.24	-2195	1721	1677	1635	1591	1549	1699	1613	140	486	500	1140	1	1	28048252	442	-2.69	0.76	12	0.10	-586.00	2069.00	2080	20240612	-24.18	1220	20250109	29.26	1734	-9.05	20250304	1220	29.26	20250109	2080	-24.18	20240612	1220	29.26	20250109	0.06	N	131100	500	140 억	N	N	N	N
120	20250310	100811	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1579	-55	5	-3.37	36623275	23084	16.53	1634	1634	1577	2120	1144	1634	1586.52	-1570	1721	1677	1635	1591	1549	1699	1613	140	486	500	1140	1	1	28048252	443	-2.69	0.76	12	0.08	-586.00	2069.00	2080	20240612	-24.09	1220	20250109	29.43	1734	-8.94	20250304	1220	29.43	20250109	2080	-24.09	20240612	1220	29.43	20250109	0.06	N	131100	500	140 억	N	N	N	N
121	20250310	090812	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1607	-27	5	-1.65	1636284	1010	0.72	1634	1634	1607	2120	1144	1634	1620.08	-791	1721	1677	1635	1591	1549	1699	1613	140	486	500	1140	1	1	28048252	451	-2.74	0.78	12	0.00	-586.00	2069.00	2080	20240612	-22.74	1220	20250109	31.72	1734	-7.32	20250304	1220	31.72	20250109	2080	-22.74	20240612	1220	31.72	20250109	0.06	N	131100	500	140 억	N	N	N	N
122	20250307	160808	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1634	24	2	1.49	229079533	139667	465.96	1593	1679	1593	2090	1127	1610	1640.18	9663	1634	1621	1602	1589	1570	1628	1596	140	480	500	1120	1	1	28048252	458	-2.79	0.79	12	0.50	-586.00	2069.00	2080	20240612	-21.44	1220	20250109	33.93	1734	-5.77	20250304	1220	33.93	20250109	2080	-21.44	20240612	1220	33.93	20250109	0.01	N	131100	500	140 억	N	N	N	N
123	20250307	150813	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1641	31	2	1.93	223510503	136253	454.57	1593	1679	1593	2090	1127	1610	1640.41	10240	1634	1621	1602	1589	1570	1628	1596	140	480	500	1120	1	1	28048252	460	-2.80	0.79	12	0.49	-586.00	2069.00	2080	20240612	-21.11	1220	20250109	34.51	1734	-5.36	20250304	1220	34.51	20250109	2080	-21.11	20240612	1220	34.51	20250109	0.01	N	131100	500	140 억	N	N	N	N
124	20250307	140810	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1652	42	2	2.61	215637275	131469	438.61	1593	1679	1593	2090	1127	1610	1640.21	10170	1634	1621	1602	1589	1570	1628	1596	140	480	500	1120	1	1	28048252	463	-2.82	0.80	12	0.47	-586.00	2069.00	2080	20240612	-20.58	1220	20250109	35.41	1734	-4.73	20250304	1220	35.41	20250109	2080	-20.58	20240612	1220	35.41	20250109	0.01	N	131100	500	140 억	N	N	N	N
125	20250307	130811	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1658	48	2	2.98	191664418	116934	390.12	1593	1679	1593	2090	1127	1610	1639.08	9279	1634	1621	1602	1589	1570	1628	1596	140	480	500	1120	1	1	28048252	465	-2.83	0.80	12	0.42	-586.00	2069.00	2080	20240612	-20.29	1220	20250109	35.90	1734	-4.38	20250304	1220	35.90	20250109	2080	-20.29	20240612	1220	35.90	20250109	0.01	N	131100	500	140 억	N	N	N	N
126	20250307	120811	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1642	32	2	1.99	159049575	97076	323.87	1593	1679	1593	2090	1127	1610	1638.40	9254	1634	1621	1602	1589	1570	1628	1596	140	480	500	1120	1	1	28048252	461	-2.80	0.79	12	0.35	-586.00	2069.00	2080	20240612	-21.06	1220	20250109	34.59	1734	-5.31	20250304	1220	34.59	20250109	2080	-21.06	20240612	1220	34.59	20250109	0.01	N	131100	500	140 억	N	N	N	N
127	20250307	110810	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1664	54	2	3.35	142320909	86942	290.06	1593	1679	1593	2090	1127	1610	1636.96	9385	1634	1621	1602	1589	1570	1628	1596	140	480	500	1120	1	1	28048252	467	-2.84	0.80	12	0.31	-586.00	2069.00	2080	20240612	-20.00	1220	20250109	36.39	1734	-4.04	20250304	1220	36.39	20250109	2080	-20.00	20240612	1220	36.39	20250109	0.01	N	131100	500	140 억	N	N	N	N
128	20250307	100807	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1638	28	2	1.74	70084447	43376	144.71	1593	1661	1593	2090	1127	1610	1615.74	2554	1634	1621	1602	1589	1570	1628	1596	140	480	500	1120	1	1	28048252	459	-2.80	0.79	12	0.15	-586.00	2069.00	2080	20240612	-21.25	1220	20250109	34.26	1734	-5.54	20250304	1220	34.26	20250109	2080	-21.25	20240612	1220	34.26	20250109	0.01	N	131100	500	140 억	N	N	N	N
129	20250307	090813	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1626	16	2	0.99	4947204	3054	10.19	1593	1661	1593	2090	1127	1610	1619.91	419	1634	1621	1602	1589	1570	1628	1596	140	480	500	1120	1	1	28048252	456	-2.77	0.79	12	0.01	-586.00	2069.00	2080	20240612	-21.83	1220	20250109	33.28	1734	-6.23	20250304	1220	33.28	20250109	2080	-21.83	20240612	1220	33.28	20250109	0.01	N	131100	500	140 억	N	N	N	N
130	20250306	160806	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1610	10	2	0.62	48072265	29974	56.95	1601	1615	1583	2080	1120	1600	1603.80	-2074	1722	1661	1593	1532	1464	1627	1498	140	480	500	1120	1	1	28048252	452	-2.75	0.78	12	0.11	-586.00	2069.00	2080	20240612	-22.60	1220	20250109	31.97	1734	-7.15	20250304	1220	31.97	20250109	2080	-22.60	20240612	1220	31.97	20250109	0.06	N	131100	500	140 억	N	N	N	N
131	20250306	150804	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1605	5	2	0.31	43518492	27136	51.56	1601	1615	1583	2080	1120	1600	1603.72	-2164	1722	1661	1593	1532	1464	1627	1498	140	480	500	1120	1	1	28048252	450	-2.74	0.78	12	0.10	-586.00	2069.00	2080	20240612	-22.84	1220	20250109	31.56	1734	-7.44	20250304	1220	31.56	20250109	2080	-22.84	20240612	1220	31.56	20250109	0.06	N	131100	500	140 억	N	N	N	N
132	20250306	140804	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1610	10	2	0.62	37594939	23459	44.57	1601	1615	1583	2080	1120	1600	1602.58	-2256	1722	1661	1593	1532	1464	1627	1498	140	480	500	1120	1	1	28048252	452	-2.75	0.78	12	0.08	-586.00	2069.00	2080	20240612	-22.60	1220	20250109	31.97	1734	-7.15	20250304	1220	31.97	20250109	2080	-22.60	20240612	1220	31.97	20250109	0.06	N	131100	500	140 억	N	N	N	N
133	20250306	130806	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1602	2	2	0.12	18115597	11311	21.49	1601	1615	1583	2080	1120	1600	1601.59	-1725	1722	1661	1593	1532	1464	1627	1498	140	480	500	1120	1	1	28048252	449	-2.73	0.77	12	0.04	-586.00	2069.00	2080	20240612	-22.98	1220	20250109	31.31	1734	-7.61	20250304	1220	31.31	20250109	2080	-22.98	20240612	1220	31.31	20250109	0.06	N	131100	500	140 억	N	N	N	N
134	20250306	120804	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1601	1	2	0.06	16407938	10245	19.47	1601	1615	1583	2080	1120	1600	1601.56	-1725	1722	1661	1593	1532	1464	1627	1498	140	480	500	1120	1	1	28048252	449	-2.73	0.77	12	0.04	-586.00	2069.00	2080	20240612	-23.03	1220	20250109	31.23	1734	-7.67	20250304	1220	31.23	20250109	2080	-23.03	20240612	1220	31.23	20250109	0.06	N	131100	500	140 억	N	N	N	N
135	20250306	110801	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1610	10	2	0.62	13071644	8164	15.51	1601	1615	1583	2080	1120	1600	1601.13	-1625	1722	1661	1593	1532	1464	1627	1498	140	480	500	1120	1	1	28048252	452	-2.75	0.78	12	0.03	-586.00	2069.00	2080	20240612	-22.60	1220	20250109	31.97	1734	-7.15	20250304	1220	31.97	20250109	2080	-22.60	20240612	1220	31.97	20250109	0.06	N	131100	500	140 억	N	N	N	N
136	20250306	100804	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1611	11	2	0.69	4071928	2551	4.85	1601	1615	1583	2080	1120	1600	1596.21	-208	1722	1661	1593	1532	1464	1627	1498	140	480	500	1120	1	1	28048252	452	-2.75	0.78	12	0.01	-586.00	2069.00	2080	20240612	-22.55	1220	20250109	32.05	1734	-7.09	20250304	1220	32.05	20250109	2080	-22.55	20240612	1220	32.05	20250109	0.06	N	131100	500	140 억	N	N	N	N
137	20250306	090808	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1586	-14	5	-0.88	654392	409	0.78	1601	1615	1583	2080	1120	1600	1599.98	-17	1722	1661	1593	1532	1464	1627	1498	140	480	500	1120	1	1	28048252	445	-2.71	0.77	12	0.00	-586.00	2069.00	2080	20240612	-23.75	1220	20250109	30.00	1734	-8.54	20250304	1220	30.00	20250109	2080	-23.75	20240612	1220	30.00	20250109	0.06	N	131100	500	140 억	N	N	N	N
138	20250305	160756	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1600	-6	5	-0.37	83686767	52602	93.43	1654	1654	1525	2085	1125	1606	1590.94	-653	1790	1698	1642	1550	1494	1670	1522	140	479	500	1120	1	1	28048252	449	-2.73	0.77	12	0.19	-586.00	2069.00	2080	20240612	-23.08	1220	20250109	31.15	1734	-7.73	20250304	1220	31.15	20250109	2080	-23.08	20240612	1220	31.15	20250109	0.06	N	131100	500	140 억	N	N	N	N
139	20250305	150759	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1591	-15	5	-0.93	72802398	45775	81.30	1654	1654	1525	2085	1125	1606	1590.44	174	1790	1698	1642	1550	1494	1670	1522	140	479	500	1120	1	1	28048252	446	-2.72	0.77	12	0.16	-586.00	2069.00	2080	20240612	-23.51	1220	20250109	30.41	1734	-8.25	20250304	1220	30.41	20250109	2080	-23.51	20240612	1220	30.41	20250109	0.06	N	131100	500	140 억	N	N	N	N
140	20250305	140758	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1584	-22	5	-1.37	55679837	34970	62.11	1654	1654	1525	2085	1125	1606	1592.22	1364	1790	1698	1642	1550	1494	1670	1522	140	479	500	1120	1	1	28048252	444	-2.70	0.77	12	0.12	-586.00	2069.00	2080	20240612	-23.85	1220	20250109	29.84	1734	-8.65	20250304	1220	29.84	20250109	2080	-23.85	20240612	1220	29.84	20250109	0.06	N	131100	500	140 억	N	N	N	N
141	20250305	130755	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1570	-36	5	-2.24	42468279	26512	47.09	1654	1654	1525	2085	1125	1606	1601.85	806	1790	1698	1642	1550	1494	1670	1522	140	479	500	1120	1	1	28048252	440	-2.68	0.76	12	0.09	-586.00	2069.00	2080	20240612	-24.52	1220	20250109	28.69	1734	-9.46	20250304	1220	28.69	20250109	2080	-24.52	20240612	1220	28.69	20250109	0.06	N	131100	500	140 억	N	N	N	N
142	20250305	120758	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1607	1	2	0.06	28013747	17313	30.75	1654	1654	1607	2085	1125	1606	1618.08	-2292	1790	1698	1642	1550	1494	1670	1522	140	479	500	1120	1	1	28048252	451	-2.74	0.78	12	0.06	-586.00	2069.00	2080	20240612	-22.74	1220	20250109	31.72	1734	-7.32	20250304	1220	31.72	20250109	2080	-22.74	20240612	1220	31.72	20250109	0.06	N	131100	500	140 억	N	N	N	N
143	20250305	110753	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1617	11	2	0.68	17747983	10951	19.45	1654	1654	1615	2085	1125	1606	1620.67	-1848	1790	1698	1642	1550	1494	1670	1522	140	479	500	1120	1	1	28048252	454	-2.76	0.78	12	0.04	-586.00	2069.00	2080	20240612	-22.26	1220	20250109	32.54	1734	-6.75	20250304	1220	32.54	20250109	2080	-22.26	20240612	1220	32.54	20250109	0.06	N	131100	500	140 억	N	N	N	N
144	20250305	100757	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1620	14	2	0.87	5282167	3244	5.76	1654	1654	1616	2085	1125	1606	1628.29	-2271	1790	1698	1642	1550	1494	1670	1522	140	479	500	1120	1	1	28048252	454	-2.76	0.78	12	0.01	-586.00	2069.00	2080	20240612	-22.12	1220	20250109	32.79	1734	-6.57	20250304	1220	32.79	20250109	2080	-22.12	20240612	1220	32.79	20250109	0.06	N	131100	500	140 억	N	N	N	N
145	20250305	090755	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1616	10	2	0.62	164421	101	0.18	1654	1654	1616	2085	1125	1606	1627.93	46	1790	1698	1642	1550	1494	1670	1522	140	479	500	1120	1	1	28048252	453	-2.76	0.78	12	0.00	-586.00	2069.00	2080	20240612	-22.31	1220	20250109	32.46	1734	-6.81	20250304	1220	32.46	20250109	2080	-22.31	20240612	1220	32.46	20250109	0.06	N	131100	500	140 억	N	N	N	N
146	20250304	160748	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1606	-10	5	-0.62	90269546	56301	61.77	1734	1734	1586	2100	1132	1616	1603.34	-2855	1674	1644	1630	1600	1586	1638	1594	140	484	500	1130	1	1	28048252	450	-2.74	0.78	12	0.20	-586.00	2069.00	2120	20240220	-24.25	1220	20250109	31.64	1734	-7.38	20250304	1220	31.64	20250109	2080	-22.79	20240612	1220	31.64	20250109	0.00	N	131100	500	140 억	N	N	N	N
147	20250304	150744	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1605	-11	5	-0.68	83674550	52194	57.26	1734	1734	1586	2100	1132	1616	1603.14	-2751	1674	1644	1630	1600	1586	1638	1594	140	484	500	1130	1	1	28048252	450	-2.74	0.78	12	0.19	-586.00	2069.00	2120	20240220	-24.29	1220	20250109	31.56	1734	-7.44	20250304	1220	31.56	20250109	2080	-22.84	20240612	1220	31.56	20250109	0.00	N	131100	500	140 억	N	N	N	N
148	20250304	140748	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1604	-12	5	-0.74	68133009	42438	46.56	1734	1734	1590	2100	1132	1616	1605.47	-2155	1674	1644	1630	1600	1586	1638	1594	140	484	500	1130	1	1	28048252	450	-2.74	0.78	12	0.15	-586.00	2069.00	2120	20240220	-24.34	1220	20250109	31.48	1734	-7.50	20250304	1220	31.48	20250109	2080	-22.88	20240612	1220	31.48	20250109	0.00	N	131100	500	140 억	N	N	N	N
149	20250304	130746	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1599	-17	5	-1.05	53129016	33028	36.24	1734	1734	1590	2100	1132	1616	1608.61	-982	1674	1644	1630	1600	1586	1638	1594	140	484	500	1130	1	1	28048252	448	-2.73	0.77	12	0.12	-586.00	2069.00	2120	20240220	-24.58	1220	20250109	31.07	1734	-7.79	20250304	1220	31.07	20250109	2080	-23.12	20240612	1220	31.07	20250109	0.00	N	131100	500	140 억	N	N	N	N
150	20250304	120745	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1606	-10	5	-0.62	51132433	31781	34.87	1734	1734	1590	2100	1132	1616	1608.90	-995	1674	1644	1630	1600	1586	1638	1594	140	484	500	1130	1	1	28048252	450	-2.74	0.78	12	0.11	-586.00	2069.00	2120	20240220	-24.25	1220	20250109	31.64	1734	-7.38	20250304	1220	31.64	20250109	2080	-22.79	20240612	1220	31.64	20250109	0.00	N	131100	500	140 억	N	N	N	N
151	20250304	110747	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1601	-15	5	-0.93	51036279	31721	34.80	1734	1734	1590	2100	1132	1616	1608.91	-1048	1674	1644	1630	1600	1586	1638	1594	140	484	500	1130	1	1	28048252	449	-2.73	0.77	12	0.11	-586.00	2069.00	2120	20240220	-24.48	1220	20250109	31.23	1734	-7.67	20250304	1220	31.23	20250109	2080	-23.03	20240612	1220	31.23	20250109	0.00	N	131100	500	140 억	N	N	N	N
152	20250304	100742	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1595	-21	5	-1.30	47758538	29666	32.55	1734	1734	1590	2100	1132	1616	1609.87	-929	1674	1644	1630	1600	1586	1638	1594	140	484	500	1130	1	1	28048252	447	-2.72	0.77	12	0.11	-586.00	2069.00	2120	20240220	-24.76	1220	20250109	30.74	1734	-8.02	20250304	1220	30.74	20250109	2080	-23.32	20240612	1220	30.74	20250109	0.00	N	131100	500	140 억	N	N	N	N
153	20250304	090741	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1593	-23	5	-1.42	11042280	6751	7.41	1734	1734	1590	2100	1132	1616	1635.65	75	1674	1644	1630	1600	1586	1638	1594	140	484	500	1130	1	1	28048252	447	-2.72	0.77	12	0.02	-586.00	2069.00	2120	20240220	-24.86	1220	20250109	30.57	1734	-8.13	20250304	1220	30.57	20250109	2080	-23.41	20240612	1220	30.57	20250109	0.00	N	131100	500	140 억	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History