KissMeData/078860/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 38bbc3c8b6 Update 2025-03-31 1176 top30,price

2025-03-31 18:20:09 +09:00

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20250331	141903	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1386	-34	5	-2.39	57943662	42068	52.14	1418	1418	1356	1846	994	1420	1377.38	0.27	-2032	1550	1485	1425	1360	1300	1517	1392	54	426	100	1020	1	1	54308495	753	-3.15	0.92	12	0.08	-440.00	1501.00	2370	20250221	-41.52	720	20240429	92.50	2370	-41.52	20250221	1340	3.43	20250319	10350	-86.61	20240729	1340	3.43	20250319	0.00	Y	078860	100	54 억	144577	N	N	N	00	N
3	20250328	160657	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1420	3	2	0.21	112981862	80678	244.66	1405	1490	1365	1842	992	1417	1400.40	0.16	-12437	1471	1444	1422	1395	1373	1433	1384	54	425	100	1020	1	1	54308495	771	-3.23	0.95	12	0.15	-440.00	1501.00	2370	20250221	-40.08	720	20240429	97.22	2370	-40.08	20250221	1340	5.97	20250319	10350	-86.28	20240729	1340	5.97	20250319	0.00	N	078860	100	54 억	87891	N	N	N	00	N
4	20250328	150701	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1421	4	2	0.28	90860118	64982	197.06	1405	1490	1372	1842	992	1417	1398.24	0.16	-10983	1471	1444	1422	1395	1373	1433	1384	54	425	100	1020	1	1	54308495	772	-3.23	0.95	12	0.12	-440.00	1501.00	2370	20250221	-40.04	720	20240429	97.36	2370	-40.04	20250221	1340	6.04	20250319	10350	-86.27	20240729	1340	6.04	20250319	0.00	N	078860	100	54 억	87891	N	N	N	00	N
5	20250328	140701	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1399	-18	5	-1.27	58646457	42057	127.54	1405	1490	1372	1842	992	1417	1394.45	0.16	-4744	1471	1444	1422	1395	1373	1433	1384	54	425	100	1020	1	1	54308495	760	-3.18	0.93	12	0.08	-440.00	1501.00	2370	20250221	-40.97	720	20240429	94.31	2370	-40.97	20250221	1340	4.40	20250319	10350	-86.48	20240729	1340	4.40	20250319	0.00	N	078860	100	54 억	87891	N	N	N	00	N
6	20250328	130701	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1400	-17	5	-1.20	57144427	40978	124.27	1405	1490	1372	1842	992	1417	1394.51	0.16	-5124	1471	1444	1422	1395	1373	1433	1384	54	425	100	1020	1	1	54308495	760	-3.18	0.93	12	0.08	-440.00	1501.00	2370	20250221	-40.93	720	20240429	94.44	2370	-40.93	20250221	1340	4.48	20250319	10350	-86.47	20240729	1340	4.48	20250319	0.00	N	078860	100	54 억	87891	N	N	N	00	N
7	20250328	120659	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1379	-38	5	-2.68	46898207	33564	101.78	1405	1490	1379	1842	992	1417	1397.28	0.16	-4560	1471	1444	1422	1395	1373	1433	1384	54	425	100	1020	1	1	54308495	749	-3.13	0.92	12	0.06	-440.00	1501.00	2370	20250221	-41.81	720	20240429	91.53	2370	-41.81	20250221	1340	2.91	20250319	10350	-86.68	20240729	1340	2.91	20250319	0.00	N	078860	100	54 억	87891	N	N	N	00	N
8	20250328	110657	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1400	-17	5	-1.20	23432537	16703	50.65	1405	1490	1385	1842	992	1417	1402.89	0.16	-1355	1471	1444	1422	1395	1373	1433	1384	54	425	100	1020	1	1	54308495	760	-3.18	0.93	12	0.03	-440.00	1501.00	2370	20250221	-40.93	720	20240429	94.44	2370	-40.93	20250221	1340	4.48	20250319	10350	-86.47	20240729	1340	4.48	20250319	0.00	N	078860	100	54 억	87891	N	N	N	00	N
9	20250328	100701	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1403	-14	5	-0.99	10618064	7574	22.97	1405	1490	1390	1842	992	1417	1401.91	0.16	-1550	1471	1444	1422	1395	1373	1433	1384	54	425	100	1020	1	1	54308495	762	-3.19	0.93	12	0.01	-440.00	1501.00	2370	20250221	-40.80	720	20240429	94.86	2370	-40.80	20250221	1340	4.70	20250319	10350	-86.44	20240729	1340	4.70	20250319	0.00	N	078860	100	54 억	87891	N	N	N	00	N
10	20250328	090707	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1425	8	2	0.56	4769282	3386	10.27	1405	1490	1400	1842	992	1417	1408.53	0.16	67	1471	1444	1422	1395	1373	1433	1384	54	425	100	1020	1	1	54308495	774	-3.24	0.95	12	0.01	-440.00	1501.00	2370	20250221	-39.87	720	20240429	97.92	2370	-39.87	20250221	1340	6.34	20250319	10350	-86.23	20240729	1340	6.34	20250319	0.00	N	078860	100	54 억	87891	N	N	N	00	N
11	20250327	161610	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1417	-22	5	-1.53	47098657	32975	11.00	1438	1449	1400	1870	1008	1439	1428.31	0.17	-4227	1664	1551	1474	1361	1284	1513	1323	54	431	100	1030	1	1	54308495	770	-1.57	0.44	12	0.06	-901.00	3201.00	2370	20250221	-40.21	720	20240429	96.81	2370	-40.21	20250221	1340	5.75	20250319	10350	-86.31	20240729	1340	5.75	20250319	0.00	N	078860	100	54 억	92060	N	N	N	00	N
12	20250327	150659	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1418	-21	5	-1.46	44862907	31403	10.47	1438	1449	1400	1870	1008	1439	1428.62	0.17	-3182	1664	1551	1474	1361	1284	1513	1323	54	431	100	1030	1	1	54308495	770	-1.57	0.44	12	0.06	-901.00	3201.00	2370	20250221	-40.17	720	20240429	96.94	2370	-40.17	20250221	1340	5.82	20250319	10350	-86.30	20240729	1340	5.82	20250319	0.00	N	078860	100	54 억	92060	N	N	N	00	N
13	20250327	140658	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1436	-3	5	-0.21	43922582	30742	10.25	1438	1449	1400	1870	1008	1439	1428.75	0.17	-3176	1664	1551	1474	1361	1284	1513	1323	54	431	100	1030	1	1	54308495	780	-1.59	0.45	12	0.06	-901.00	3201.00	2370	20250221	-39.41	720	20240429	99.44	2370	-39.41	20250221	1340	7.16	20250319	10350	-86.13	20240729	1340	7.16	20250319	0.00	N	078860	100	54 억	92060	N	N	N	00	N
14	20250327	130656	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1415	-24	5	-1.67	35070977	24544	8.19	1438	1449	1400	1870	1008	1439	1428.90	0.17	-2962	1664	1551	1474	1361	1284	1513	1323	54	431	100	1030	1	1	54308495	768	-1.57	0.44	12	0.05	-901.00	3201.00	2370	20250221	-40.30	720	20240429	96.53	2370	-40.30	20250221	1340	5.60	20250319	10350	-86.33	20240729	1340	5.60	20250319	0.00	N	078860	100	54 억	92060	N	N	N	00	N
15	20250327	120702	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1439	0	3	0.00	21532818	15036	5.01	1438	1449	1400	1870	1008	1439	1432.08	0.17	-2449	1664	1551	1474	1361	1284	1513	1323	54	431	100	1030	1	1	54308495	781	-1.60	0.45	12	0.03	-901.00	3201.00	2370	20250221	-39.28	720	20240429	99.86	2370	-39.28	20250221	1340	7.39	20250319	10350	-86.10	20240729	1340	7.39	20250319	0.00	N	078860	100	54 억	92060	N	N	N	00	N
16	20250327	110700	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1440	1	2	0.07	19385941	13545	4.52	1438	1449	1400	1870	1008	1439	1431.22	0.17	-2450	1664	1551	1474	1361	1284	1513	1323	54	431	100	1030	1	1	54308495	782	-1.60	0.45	12	0.02	-901.00	3201.00	2370	20250221	-39.24	720	20240429	100.00	2370	-39.24	20250221	1340	7.46	20250319	10350	-86.09	20240729	1340	7.46	20250319	0.00	N	078860	100	54 억	92060	N	N	N	00	N
17	20250327	100655	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1439	0	3	0.00	14002563	9788	3.26	1438	1449	1400	1870	1008	1439	1430.58	0.17	-2351	1664	1551	1474	1361	1284	1513	1323	54	431	100	1030	1	1	54308495	781	-1.60	0.45	12	0.02	-901.00	3201.00	2370	20250221	-39.28	720	20240429	99.86	2370	-39.28	20250221	1340	7.39	20250319	10350	-86.10	20240729	1340	7.39	20250319	0.00	N	078860	100	54 억	92060	N	N	N	00	N
18	20250327	090659	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1449	10	2	0.69	992958	690	0.23	1438	1449	1400	1870	1008	1439	1439.07	0.17	-330	1664	1551	1474	1361	1284	1513	1323	54	431	100	1030	1	1	54308495	787	-1.61	0.45	12	0.00	-901.00	3201.00	2370	20250221	-38.86	720	20240429	101.25	2370	-38.86	20250221	1340	8.13	20250319	10350	-86.00	20240729	1340	8.13	20250319	0.00	N	078860	100	54 억	92060	N	N	N	00	N
19	20250326	160651	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1439	-89	5	-5.82	430430040	299583	111.00	1528	1587	1397	1986	1070	1528	1436.76	0.22	-28474	1606	1567	1502	1463	1398	1586	1482	54	458	100	1100	1	1	54308495	781	-1.60	0.45	12	0.55	-901.00	3201.00	2370	20250221	-39.28	618	20240314	132.85	2370	-39.28	20250221	1340	7.39	20250319	10350	-86.10	20240729	1340	7.39	20250319	0.01	N	078860	100	54 억	119133	N	N	N	00	N
20	20250326	150652	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1439	-89	5	-5.82	417831987	290815	107.76	1528	1587	1397	1986	1070	1528	1436.76	0.22	-26761	1606	1567	1502	1463	1398	1586	1482	54	458	100	1100	1	1	54308495	781	-1.60	0.45	12	0.54	-901.00	3201.00	2370	20250221	-39.28	618	20240314	132.85	2370	-39.28	20250221	1340	7.39	20250319	10350	-86.10	20240729	1340	7.39	20250319	0.01	N	078860	100	54 억	119133	N	N	N	00	N
21	20250326	140652	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1434	-94	5	-6.15	409096382	284718	105.50	1528	1587	1397	1986	1070	1528	1436.85	0.22	-24834	1606	1567	1502	1463	1398	1586	1482	54	458	100	1100	1	1	54308495	779	-1.59	0.45	12	0.52	-901.00	3201.00	2370	20250221	-39.49	618	20240314	132.04	2370	-39.49	20250221	1340	7.01	20250319	10350	-86.14	20240729	1340	7.01	20250319	0.01	N	078860	100	54 억	119133	N	N	N	00	N
22	20250326	130654	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1437	-91	5	-5.96	274424913	189527	70.23	1528	1587	1410	1986	1070	1528	1447.95	0.22	-31649	1606	1567	1502	1463	1398	1586	1482	54	458	100	1100	1	1	54308495	780	-1.59	0.45	12	0.35	-901.00	3201.00	2370	20250221	-39.37	618	20240314	132.52	2370	-39.37	20250221	1340	7.24	20250319	10350	-86.12	20240729	1340	7.24	20250319	0.01	N	078860	100	54 억	119133	N	N	N	00	N
23	20250326	120657	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1435	-93	5	-6.09	234673622	161678	59.91	1528	1587	1410	1986	1070	1528	1451.49	0.22	-26888	1606	1567	1502	1463	1398	1586	1482	54	458	100	1100	1	1	54308495	779	-1.59	0.45	12	0.30	-901.00	3201.00	2370	20250221	-39.45	618	20240314	132.20	2370	-39.45	20250221	1340	7.09	20250319	10350	-86.14	20240729	1340	7.09	20250319	0.01	N	078860	100	54 억	119133	N	N	N	00	N
24	20250326	110654	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1443	-85	5	-5.56	190012728	130533	48.37	1528	1587	1410	1986	1070	1528	1455.67	0.22	-14626	1606	1567	1502	1463	1398	1586	1482	54	458	100	1100	1	1	54308495	784	-1.60	0.45	12	0.24	-901.00	3201.00	2370	20250221	-39.11	618	20240314	133.50	2370	-39.11	20250221	1340	7.69	20250319	10350	-86.06	20240729	1340	7.69	20250319	0.01	N	078860	100	54 억	119133	N	N	N	00	N
25	20250326	100654	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1423	-105	5	-6.87	155040129	106140	39.33	1528	1587	1410	1986	1070	1528	1460.71	0.22	-13697	1606	1567	1502	1463	1398	1586	1482	54	458	100	1100	1	1	54308495	773	-1.58	0.44	12	0.20	-901.00	3201.00	2370	20250221	-39.96	618	20240314	130.26	2370	-39.96	20250221	1340	6.19	20250319	10350	-86.25	20240729	1340	6.19	20250319	0.01	N	078860	100	54 억	119133	N	N	N	00	N
26	20250326	090654	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1540	12	2	0.79	7685339	4943	1.83	1528	1587	1510	1986	1070	1528	1554.79	0.22	-952	1606	1567	1502	1463	1398	1586	1482	54	458	100	1100	1	1	54308495	836	-1.71	0.48	12	0.01	-901.00	3201.00	2370	20250221	-35.02	618	20240314	149.19	2370	-35.02	20250221	1340	14.93	20250319	10350	-85.12	20240729	1340	14.93	20250319	0.01	N	078860	100	54 억	119133	N	N	N	00	N
27	20250325	160650	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1528	-11	5	-0.71	401604042	269880	55.56	1526	1541	1437	2000	1078	1539	1488.08	0.19	5713	1639	1588	1494	1443	1349	1614	1469	54	461	100	1100	1	1	54308495	830	-1.70	0.48	12	0.50	-901.00	3201.00	2370	20250221	-35.53	609	20240313	150.90	2370	-35.53	20250221	1340	14.03	20250319	10350	-85.24	20240729	1340	14.03	20250319	0.01	N	078860	100	54 억	105515	N	N	N	00	N
28	20250325	150651	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1520	-19	5	-1.23	345572663	233080	47.98	1526	1541	1437	2000	1078	1539	1482.64	0.19	8486	1639	1588	1494	1443	1349	1614	1469	54	461	100	1100	1	1	54308495	825	-1.69	0.47	12	0.43	-901.00	3201.00	2370	20250221	-35.86	609	20240313	149.59	2370	-35.86	20250221	1340	13.43	20250319	10350	-85.31	20240729	1340	13.43	20250319	0.01	N	078860	100	54 억	105515	N	N	N	00	N
29	20250325	140648	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1507	-32	5	-2.08	322390291	217738	44.82	1526	1541	1437	2000	1078	1539	1480.63	0.19	9984	1639	1588	1494	1443	1349	1614	1469	54	461	100	1100	1	1	54308495	818	-1.67	0.47	12	0.40	-901.00	3201.00	2370	20250221	-36.41	609	20240313	147.45	2370	-36.41	20250221	1340	12.46	20250319	10350	-85.44	20240729	1340	12.46	20250319	0.01	N	078860	100	54 억	105515	N	N	N	00	N
30	20250325	130650	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1454	-85	5	-5.52	240346066	161922	33.33	1526	1541	1450	2000	1078	1539	1484.33	0.19	13042	1639	1588	1494	1443	1349	1614	1469	54	461	100	1100	1	1	54308495	790	-1.61	0.45	12	0.30	-901.00	3201.00	2370	20250221	-38.65	609	20240313	138.75	2370	-38.65	20250221	1340	8.51	20250319	10350	-85.95	20240729	1340	8.51	20250319	0.01	N	078860	100	54 억	105515	N	N	N	00	N
31	20250325	120649	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1481	-58	5	-3.77	171646856	114815	23.64	1526	1541	1450	2000	1078	1539	1494.99	0.19	-7614	1639	1588	1494	1443	1349	1614	1469	54	461	100	1100	1	1	54308495	804	-1.64	0.46	12	0.21	-901.00	3201.00	2370	20250221	-37.51	609	20240313	143.19	2370	-37.51	20250221	1340	10.52	20250319	10350	-85.69	20240729	1340	10.52	20250319	0.01	N	078860	100	54 억	105515	N	N	N	00	N
32	20250325	110649	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1506	-33	5	-2.14	158886414	106270	21.88	1526	1541	1450	2000	1078	1539	1495.12	0.19	-3958	1639	1588	1494	1443	1349	1614	1469	54	461	100	1100	1	1	54308495	818	-1.67	0.47	12	0.20	-901.00	3201.00	2370	20250221	-36.46	609	20240313	147.29	2370	-36.46	20250221	1340	12.39	20250319	10350	-85.45	20240729	1340	12.39	20250319	0.01	N	078860	100	54 억	105515	N	N	N	00	N
33	20250325	100659	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1497	-42	5	-2.73	143145812	95782	19.72	1526	1541	1450	2000	1078	1539	1494.50	0.19	-433	1639	1588	1494	1443	1349	1614	1469	54	461	100	1100	1	1	54308495	813	-1.66	0.47	12	0.18	-901.00	3201.00	2370	20250221	-36.84	609	20240313	145.81	2370	-36.84	20250221	1340	11.72	20250319	10350	-85.54	20240729	1340	11.72	20250319	0.01	N	078860	100	54 억	105515	N	N	N	00	N
34	20250325	090654	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1516	-23	5	-1.49	2631585	1729	0.36	1526	1539	1516	2000	1078	1539	1522.03	0.19	-678	1639	1588	1494	1443	1349	1614	1469	54	461	100	1100	1	1	54308495	823	-1.68	0.47	12	0.00	-901.00	3201.00	2370	20250221	-36.03	609	20240313	148.93	2370	-36.03	20250221	1340	13.13	20250319	10350	-85.35	20240729	1340	13.13	20250319	0.01	N	078860	100	54 억	105515	N	N	N	00	N
35	20250324	160647	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1539	10	2	0.65	714995864	485461	181.73	1510	1545	1400	1987	1071	1529	1472.64	0.17	14805	1605	1567	1492	1454	1379	1586	1473	54	458	100	1100	1	1	54308495	836	-1.71	0.48	12	0.89	-901.00	3201.00	2370	20250221	-35.06	609	20240313	152.71	2370	-35.06	20250221	1340	14.85	20250319	10350	-85.13	20240729	1340	14.85	20250319	0.02	N	078860	100	54 억	91267	N	N	N	00	N
36	20250324	150652	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1506	-23	5	-1.50	578248655	395320	147.99	1510	1525	1400	1987	1071	1529	1462.74	0.17	12209	1605	1567	1492	1454	1379	1586	1473	54	458	100	1100	1	1	54308495	818	-1.67	0.47	12	0.73	-901.00	3201.00	2370	20250221	-36.46	609	20240313	147.29	2370	-36.46	20250221	1340	12.39	20250319	10350	-85.45	20240729	1340	12.39	20250319	0.02	N	078860	100	54 억	91267	N	N	N	00	N
37	20250324	140652	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1470	-59	5	-3.86	436822202	300808	112.61	1510	1525	1400	1987	1071	1529	1452.16	0.17	-21183	1605	1567	1492	1454	1379	1586	1473	54	458	100	1100	1	1	54308495	798	-1.63	0.46	12	0.55	-901.00	3201.00	2370	20250221	-37.97	609	20240313	141.38	2370	-37.97	20250221	1340	9.70	20250319	10350	-85.80	20240729	1340	9.70	20250319	0.02	N	078860	100	54 억	91267	N	N	N	00	N
38	20250324	130652	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1473	-56	5	-3.66	417456907	287665	107.69	1510	1525	1400	1987	1071	1529	1451.19	0.17	-21991	1605	1567	1492	1454	1379	1586	1473	54	458	100	1100	1	1	54308495	800	-1.63	0.46	12	0.53	-901.00	3201.00	2370	20250221	-37.85	609	20240313	141.87	2370	-37.85	20250221	1340	9.93	20250319	10350	-85.77	20240729	1340	9.93	20250319	0.02	N	078860	100	54 억	91267	N	N	N	00	N
39	20250324	120653	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1487	-42	5	-2.75	384574108	265379	99.34	1510	1525	1400	1987	1071	1529	1449.15	0.17	-30538	1605	1567	1492	1454	1379	1586	1473	54	458	100	1100	1	1	54308495	808	-1.65	0.46	12	0.49	-901.00	3201.00	2370	20250221	-37.26	609	20240313	144.17	2370	-37.26	20250221	1340	10.97	20250319	10350	-85.63	20240729	1340	10.97	20250319	0.02	N	078860	100	54 억	91267	N	N	N	00	N
40	20250324	110651	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1479	-50	5	-3.27	354491144	245031	91.73	1510	1525	1400	1987	1071	1529	1446.72	0.17	-31654	1605	1567	1492	1454	1379	1586	1473	54	458	100	1100	1	1	54308495	803	-1.64	0.46	12	0.45	-901.00	3201.00	2370	20250221	-37.59	609	20240313	142.86	2370	-37.59	20250221	1340	10.37	20250319	10350	-85.71	20240729	1340	10.37	20250319	0.02	N	078860	100	54 억	91267	N	N	N	00	N
41	20250324	100649	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1455	-74	5	-4.84	214605770	149596	56.00	1510	1525	1400	1987	1071	1529	1434.57	0.17	-25034	1605	1567	1492	1454	1379	1586	1473	54	458	100	1100	1	1	54308495	790	-1.61	0.45	12	0.28	-901.00	3201.00	2370	20250221	-38.61	609	20240313	138.92	2370	-38.61	20250221	1340	8.58	20250319	10350	-85.94	20240729	1340	8.58	20250319	0.02	N	078860	100	54 억	91267	N	N	N	00	N
42	20250324	090652	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1461	-68	5	-4.45	14285562	9458	3.54	1510	1525	1461	1987	1071	1529	1510.42	0.17	-2586	1605	1567	1492	1454	1379	1586	1473	54	458	100	1100	1	1	54308495	793	-1.62	0.46	12	0.02	-901.00	3201.00	2370	20250221	-38.35	609	20240313	139.90	2370	-38.35	20250221	1340	9.03	20250319	10350	-85.88	20240729	1340	9.03	20250319	0.02	N	078860	100	54 억	91267	N	N	N	00	N
43	20250321	160706	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1529	44	2	2.96	388460737	267129	75.97	1485	1530	1417	1930	1040	1485	1454.08	0.19	-18846	1576	1530	1440	1394	1304	1553	1417	54	445	100	1060	1	1	54308495	830	-1.70	0.48	12	0.49	-901.00	3201.00	2370	20250221	-35.49	609	20240313	151.07	2370	-35.49	20250221	1340	14.10	20250319	10350	-85.23	20240729	1340	14.10	20250319	0.00	N	078860	100	54 억	101846	N	N	N	00	N
44	20250321	150650	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1423	-62	5	-4.18	220201553	153218	43.57	1485	1485	1417	1930	1040	1485	1437.17	0.19	-10968	1576	1530	1440	1394	1304	1553	1417	54	445	100	1060	1	1	54308495	773	-1.58	0.44	12	0.28	-901.00	3201.00	2370	20250221	-39.96	609	20240313	133.66	2370	-39.96	20250221	1340	6.19	20250319	10350	-86.25	20240729	1340	6.19	20250319	0.00	N	078860	100	54 억	101846	N	N	N	00	N
45	20250321	140651	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1438	-47	5	-3.16	167272128	116218	33.05	1485	1485	1417	1930	1040	1485	1439.29	0.19	-5887	1576	1530	1440	1394	1304	1553	1417	54	445	100	1060	1	1	54308495	781	-1.60	0.45	12	0.21	-901.00	3201.00	2370	20250221	-39.32	609	20240313	136.12	2370	-39.32	20250221	1340	7.31	20250319	10350	-86.11	20240729	1340	7.31	20250319	0.00	N	078860	100	54 억	101846	N	N	N	00	N
46	20250321	130651	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1438	-47	5	-3.16	149587421	103942	29.56	1485	1485	1417	1930	1040	1485	1439.14	0.19	492	1576	1530	1440	1394	1304	1553	1417	54	445	100	1060	1	1	54308495	781	-1.60	0.45	12	0.19	-901.00	3201.00	2370	20250221	-39.32	609	20240313	136.12	2370	-39.32	20250221	1340	7.31	20250319	10350	-86.11	20240729	1340	7.31	20250319	0.00	N	078860	100	54 억	101846	N	N	N	00	N
47	20250321	120652	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1437	-48	5	-3.23	141758402	98520	28.02	1485	1485	1417	1930	1040	1485	1438.87	0.19	2751	1576	1530	1440	1394	1304	1553	1417	54	445	100	1060	1	1	54308495	780	-1.59	0.45	12	0.18	-901.00	3201.00	2370	20250221	-39.37	609	20240313	135.96	2370	-39.37	20250221	1340	7.24	20250319	10350	-86.12	20240729	1340	7.24	20250319	0.00	N	078860	100	54 억	101846	N	N	N	00	N
48	20250321	110651	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1434	-51	5	-3.43	129096373	89771	25.53	1485	1485	1417	1930	1040	1485	1438.06	0.19	4085	1576	1530	1440	1394	1304	1553	1417	54	445	100	1060	1	1	54308495	779	-1.59	0.45	12	0.17	-901.00	3201.00	2370	20250221	-39.49	609	20240313	135.47	2370	-39.49	20250221	1340	7.01	20250319	10350	-86.14	20240729	1340	7.01	20250319	0.00	N	078860	100	54 억	101846	N	N	N	00	N
49	20250321	100652	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1430	-55	5	-3.70	76363138	53262	15.15	1485	1485	1417	1930	1040	1485	1433.72	0.19	-11646	1576	1530	1440	1394	1304	1553	1417	54	445	100	1060	1	1	54308495	777	-1.59	0.45	12	0.10	-901.00	3201.00	2370	20250221	-39.66	609	20240313	134.81	2370	-39.66	20250221	1340	6.72	20250319	10350	-86.18	20240729	1340	6.72	20250319	0.00	N	078860	100	54 억	101846	N	N	N	00	N
50	20250321	090655	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1470	-15	5	-1.01	12438773	8511	2.42	1485	1485	1449	1930	1040	1485	1461.47	0.19	-5621	1576	1530	1440	1394	1304	1553	1417	54	445	100	1060	1	1	54308495	798	-1.63	0.46	12	0.02	-901.00	3201.00	2370	20250221	-37.97	609	20240313	141.38	2370	-37.97	20250221	1340	9.70	20250319	10350	-85.80	20240729	1340	9.70	20250319	0.00	N	078860	100	54 억	101846	N	N	N	00	N
51	20250320	160944	54	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1485	15	2	1.02	501584722	351359	34.70	1426	1486	1350	1911	1029	1470	1427.56	0.19	-8	1690	1580	1460	1350	1230	1520	1290	54	441	100	1050	1	1	54308495	806	-1.65	0.46	12	0.65	-901.00	3201.00	2370	20250221	-37.34	609	20240313	143.84	2370	-37.34	20250221	1340	10.82	20250319	10350	-85.65	20240729	1340	10.82	20250319	0.00	N	078860	100	54 억	101779	N	N	N	01	N
52	20250320	150650	54	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1443	-27	5	-1.84	453310679	318103	31.42	1426	1486	1350	1911	1029	1470	1425.04	0.19	1451	1690	1580	1460	1350	1230	1520	1290	54	441	100	1050	1	1	54308495	784	-1.60	0.45	12	0.59	-901.00	3201.00	2370	20250221	-39.11	609	20240313	136.95	2370	-39.11	20250221	1340	7.69	20250319	10350	-86.06	20240729	1340	7.69	20250319	0.00	N	078860	100	54 억	101779	N	N	N	01	N
53	20250320	140653	54	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1413	-57	5	-3.88	401311163	281764	27.83	1426	1486	1350	1911	1029	1470	1424.28	0.19	-12074	1690	1580	1460	1350	1230	1520	1290	54	441	100	1050	1	1	54308495	767	-1.57	0.44	12	0.52	-901.00	3201.00	2370	20250221	-40.38	609	20240313	132.02	2370	-40.38	20250221	1340	5.45	20250319	10350	-86.35	20240729	1340	5.45	20250319	0.00	N	078860	100	54 억	101779	N	N	N	01	N
54	20250320	130652	54	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1390	-80	5	-5.44	384150421	269575	26.62	1426	1486	1350	1911	1029	1470	1425.02	0.19	-11564	1690	1580	1460	1350	1230	1520	1290	54	441	100	1050	1	1	54308495	755	-1.54	0.43	12	0.50	-901.00	3201.00	2370	20250221	-41.35	609	20240313	128.24	2370	-41.35	20250221	1340	3.73	20250319	10350	-86.57	20240729	1340	3.73	20250319	0.00	N	078860	100	54 억	101779	N	N	N	01	N
55	20250320	120649	54	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1420	-50	5	-3.40	299512464	209170	20.66	1426	1486	1405	1911	1029	1470	1431.91	0.19	-7365	1690	1580	1460	1350	1230	1520	1290	54	441	100	1050	1	1	54308495	771	-1.58	0.44	12	0.39	-901.00	3201.00	2370	20250221	-40.08	609	20240313	133.17	2370	-40.08	20250221	1340	5.97	20250319	10350	-86.28	20240729	1340	5.97	20250319	0.00	N	078860	100	54 억	101779	N	N	N	01	N
56	20250320	110650	54	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1434	-36	5	-2.45	268533053	187392	18.51	1426	1486	1405	1911	1029	1470	1433.00	0.19	-3046	1690	1580	1460	1350	1230	1520	1290	54	441	100	1050	1	1	54308495	779	-1.59	0.45	12	0.35	-901.00	3201.00	2370	20250221	-39.49	609	20240313	135.47	2370	-39.49	20250221	1340	7.01	20250319	10350	-86.14	20240729	1340	7.01	20250319	0.00	N	078860	100	54 억	101779	N	N	N	01	N
57	20250320	100648	54	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1431	-39	5	-2.65	244613251	170635	16.85	1426	1486	1405	1911	1029	1470	1433.55	0.19	-634	1690	1580	1460	1350	1230	1520	1290	54	441	100	1050	1	1	54308495	777	-1.59	0.45	12	0.31	-901.00	3201.00	2370	20250221	-39.62	609	20240313	134.98	2370	-39.62	20250221	1340	6.79	20250319	10350	-86.17	20240729	1340	6.79	20250319	0.00	N	078860	100	54 억	101779	N	N	N	01	N
58	20250320	090652	54	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1409	-61	5	-4.15	59345790	41893	4.14	1426	1450	1405	1911	1029	1470	1416.60	0.19	1197	1690	1580	1460	1350	1230	1520	1290	54	441	100	1050	1	1	54308495	765	-1.56	0.44	12	0.08	-901.00	3201.00	2370	20250221	-40.55	609	20240313	131.36	2370	-40.55	20250221	1340	5.15	20250319	10350	-86.39	20240729	1340	5.15	20250319	0.00	N	078860	100	54 억	101779	N	N	N	01	N
59	20250319	160647	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	1470	-100	5	-6.37	1443280618	1008065	525.09	1570	1570	1340	2040	1099	1570	1431.63	0.07	62809	1680	1624	1584	1528	1488	1605	1509	54	470	100	1130	1	1	54308495	798	-1.63	0.46	12	1.86	-901.00	3201.00	2370	20250221	-37.97	609	20240313	141.38	2370	-37.97	20250221	1340	9.70	20250319	10350	-85.80	20240729	1340	9.70	20250319	0.00	N	078860	100	54 억	35404	N	N	N	00	N
60	20250319	150648	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	1448	-122	5	-7.77	1389159476	970870	505.72	1570	1570	1340	2040	1099	1570	1430.84	0.07	64376	1680	1624	1584	1528	1488	1605	1509	54	470	100	1130	1	1	54308495	786	-1.61	0.45	12	1.79	-901.00	3201.00	2370	20250221	-38.90	609	20240313	137.77	2370	-38.90	20250221	1340	8.06	20250319	10350	-86.01	20240729	1340	8.06	20250319	0.00	N	078860	100	54 억	35404	N	N	N	00	N
61	20250319	140650	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	1430	-140	5	-8.92	1315779582	920031	479.24	1570	1570	1340	2040	1099	1570	1430.15	0.07	61688	1680	1624	1584	1528	1488	1605	1509	54	470	100	1130	1	1	54308495	777	-1.59	0.45	12	1.69	-901.00	3201.00	2370	20250221	-39.66	609	20240313	134.81	2370	-39.66	20250221	1340	6.72	20250319	10350	-86.18	20240729	1340	6.72	20250319	0.00	N	078860	100	54 억	35404	N	N	N	00	N
62	20250319	130649	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	1445	-125	5	-7.96	1193696147	834826	434.86	1570	1570	1340	2040	1099	1570	1429.87	0.07	50102	1680	1624	1584	1528	1488	1605	1509	54	470	100	1130	1	1	54308495	785	-1.60	0.45	12	1.54	-901.00	3201.00	2370	20250221	-39.03	609	20240313	137.27	2370	-39.03	20250221	1340	7.84	20250319	10350	-86.04	20240729	1340	7.84	20250319	0.00	N	078860	100	54 억	35404	N	N	N	00	N
63	20250319	120648	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	1451	-119	5	-7.58	1151862238	805913	419.79	1570	1570	1340	2040	1099	1570	1429.26	0.07	45975	1680	1624	1584	1528	1488	1605	1509	54	470	100	1130	1	1	54308495	788	-1.61	0.45	12	1.48	-901.00	3201.00	2370	20250221	-38.78	609	20240313	138.26	2370	-38.78	20250221	1340	8.28	20250319	10350	-85.98	20240729	1340	8.28	20250319	0.00	N	078860	100	54 억	35404	N	N	N	00	N
64	20250319	110648	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	1419	-151	5	-9.62	1082760309	757956	394.81	1570	1570	1340	2040	1099	1570	1428.53	0.07	34004	1680	1624	1584	1528	1488	1605	1509	54	470	100	1130	1	1	54308495	771	-1.57	0.44	12	1.40	-901.00	3201.00	2370	20250221	-40.13	609	20240313	133.00	2370	-40.13	20250221	1340	5.90	20250319	10350	-86.29	20240729	1340	5.90	20250319	0.00	N	078860	100	54 억	35404	N	N	N	00	N
65	20250319	100649	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	1389	-181	5	-11.53	655037758	465261	242.35	1570	1570	1340	2040	1099	1570	1407.89	0.07	22287	1680	1624	1584	1528	1488	1605	1509	54	470	100	1130	1	1	54308495	754	-1.54	0.43	12	0.86	-901.00	3201.00	2370	20250221	-41.39	609	20240313	128.08	2370	-41.39	20250221	1340	3.66	20250319	10350	-86.58	20240729	1340	3.66	20250319	0.00	N	078860	100	54 억	35404	N	N	N	00	N
66	20250319	090651	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	1525	-45	5	-2.87	22652976	14664	7.64	1570	1570	1525	2040	1099	1570	1544.80	0.07	1064	1680	1624	1584	1528	1488	1605	1509	54	470	100	1130	1	1	54308495	828	-1.69	0.48	12	0.03	-901.00	3201.00	2370	20250221	-35.65	609	20240313	150.41	2370	-35.65	20250221	1440	5.90	20250120	10350	-85.27	20240729	1525	0.00	20250319	0.00	N	078860	100	54 억	35404	N	N	N	00	N
67	20250318	160645	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1570	-70	5	-4.27	301428214	191961	37.46	1640	1640	1544	2130	1148	1640	1570.26	0.07	-284	1826	1732	1636	1542	1446	1685	1495	53	490	100	1180	1	1	52655270	827	-1.74	0.49	12	0.36	-901.00	3201.00	2370	20250221	-33.76	609	20240313	157.80	2370	-33.76	20250221	1440	9.03	20250120	10350	-84.83	20240729	1540	1.95	20250317	0.00	N	078860	100	52 억	35661	N	N	N	00	N
68	20250318	150648	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1555	-85	5	-5.18	263604123	167762	32.74	1640	1640	1544	2130	1148	1640	1571.30	0.07	-748	1826	1732	1636	1542	1446	1685	1495	53	490	100	1180	1	1	52655270	819	-1.73	0.49	12	0.32	-901.00	3201.00	2370	20250221	-34.39	609	20240313	155.34	2370	-34.39	20250221	1440	7.99	20250120	10350	-84.98	20240729	1540	0.97	20250317	0.00	N	078860	100	52 억	35661	N	N	N	00	N
69	20250318	140646	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1549	-91	5	-5.55	183455937	116042	22.64	1640	1640	1548	2130	1148	1640	1580.94	0.07	-2930	1826	1732	1636	1542	1446	1685	1495	53	490	100	1180	1	1	52655270	816	-1.72	0.48	12	0.22	-901.00	3201.00	2370	20250221	-34.64	609	20240313	154.35	2370	-34.64	20250221	1440	7.57	20250120	10350	-85.03	20240729	1540	0.58	20250317	0.00	N	078860	100	52 억	35661	N	N	N	00	N
70	20250318	130645	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1590	-50	5	-3.05	104037949	65128	12.71	1640	1640	1568	2130	1148	1640	1597.44	0.07	-3517	1826	1732	1636	1542	1446	1685	1495	53	490	100	1180	1	1	52655270	837	-1.76	0.50	12	0.12	-901.00	3201.00	2370	20250221	-32.91	609	20240313	161.08	2370	-32.91	20250221	1440	10.42	20250120	10350	-84.64	20240729	1540	3.25	20250317	0.00	N	078860	100	52 억	35661	N	N	N	00	N
71	20250318	120646	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1592	-48	5	-2.93	55283659	34282	6.69	1640	1640	1591	2130	1148	1640	1612.61	0.07	-3723	1826	1732	1636	1542	1446	1685	1495	53	490	100	1180	1	1	52655270	838	-1.77	0.50	12	0.07	-901.00	3201.00	2370	20250221	-32.83	609	20240313	161.41	2370	-32.83	20250221	1440	10.56	20250120	10350	-84.62	20240729	1540	3.38	20250317	0.00	N	078860	100	52 억	35661	N	N	N	00	N
72	20250318	110645	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1610	-30	5	-1.83	42089219	26023	5.08	1640	1640	1600	2130	1148	1640	1617.39	0.07	-3597	1826	1732	1636	1542	1446	1685	1495	53	490	100	1180	1	1	52655270	848	-1.79	0.50	12	0.05	-901.00	3201.00	2370	20250221	-32.07	609	20240313	164.37	2370	-32.07	20250221	1440	11.81	20250120	10350	-84.44	20240729	1540	4.55	20250317	0.00	N	078860	100	52 억	35661	N	N	N	00	N
73	20250318	100647	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1618	-22	5	-1.34	31687030	19547	3.81	1640	1640	1608	2130	1148	1640	1621.07	0.07	-3215	1826	1732	1636	1542	1446	1685	1495	53	490	100	1180	1	1	52655270	852	-1.80	0.51	12	0.04	-901.00	3201.00	2370	20250221	-31.73	609	20240313	165.68	2370	-31.73	20250221	1440	12.36	20250120	10350	-84.37	20240729	1540	5.06	20250317	0.00	N	078860	100	52 억	35661	N	N	N	00	N
74	20250318	090649	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1612	-28	5	-1.71	2355791	1460	0.28	1640	1640	1612	2130	1148	1640	1613.56	0.07	864	1826	1732	1636	1542	1446	1685	1495	53	490	100	1180	1	1	52655270	849	-1.79	0.50	12	0.00	-901.00	3201.00	2370	20250221	-31.98	609	20240313	164.70	2370	-31.98	20250221	1440	11.94	20250120	10350	-84.43	20240729	1540	4.68	20250317	0.00	N	078860	100	52 억	35661	N	N	N	00	N
75	20250317	160645	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	1640	-90	5	-5.20	827491765	512469	307.21	1730	1730	1540	2245	1211	1730	1614.72	0.24	-85975	1821	1775	1734	1688	1647	1798	1711	53	515	100	1240	1	1	52655270	864	-1.82	0.51	12	0.97	-901.00	3201.00	2370	20250221	-30.80	601	20240305	172.88	2370	-30.80	20250221	1440	13.89	20250120	10350	-84.15	20240729	1540	6.49	20250317	0.00	N	078860	100	52 억	127625	N	N	N	00	N
76	20250317	150644	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	1660	-70	5	-4.05	811266246	502546	301.26	1730	1730	1540	2245	1211	1730	1614.31	0.24	-83761	1821	1775	1734	1688	1647	1798	1711	53	515	100	1240	1	1	52655270	874	-1.84	0.52	12	0.95	-901.00	3201.00	2370	20250221	-29.96	601	20240305	176.21	2370	-29.96	20250221	1440	15.28	20250120	10350	-83.96	20240729	1540	7.79	20250317	0.00	N	078860	100	52 억	127625	N	N	N	00	N
77	20250317	140645	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	1614	-116	5	-6.71	664541674	412950	247.55	1730	1730	1540	2245	1211	1730	1609.25	0.24	-66221	1821	1775	1734	1688	1647	1798	1711	53	515	100	1240	1	1	52655270	850	-1.79	0.50	12	0.78	-901.00	3201.00	2370	20250221	-31.90	601	20240305	168.55	2370	-31.90	20250221	1440	12.08	20250120	10350	-84.41	20240729	1540	4.81	20250317	0.00	N	078860	100	52 억	127625	N	N	N	00	N
78	20250317	130644	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	1581	-149	5	-8.61	515235844	317563	190.37	1730	1730	1576	2245	1211	1730	1622.47	0.24	-47625	1821	1775	1734	1688	1647	1798	1711	53	515	100	1240	1	1	52655270	832	-1.75	0.49	12	0.60	-901.00	3201.00	2370	20250221	-33.29	601	20240305	163.06	2370	-33.29	20250221	1440	9.79	20250120	10350	-84.72	20240729	1576	0.32	20250317	0.00	N	078860	100	52 억	127625	N	N	N	00	N
79	20250317	120643	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	1592	-138	5	-7.98	447185700	274671	164.66	1730	1730	1580	2245	1211	1730	1628.08	0.24	-29951	1821	1775	1734	1688	1647	1798	1711	53	515	100	1240	1	1	52655270	838	-1.77	0.50	12	0.52	-901.00	3201.00	2370	20250221	-32.83	601	20240305	164.89	2370	-32.83	20250221	1440	10.56	20250120	10350	-84.62	20240729	1580	0.76	20250317	0.00	N	078860	100	52 억	127625	N	N	N	00	N
80	20250317	110645	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	1602	-128	5	-7.40	348134832	213708	128.11	1730	1730	1580	2245	1211	1730	1629.02	0.24	-36401	1821	1775	1734	1688	1647	1798	1711	53	515	100	1240	1	1	52655270	844	-1.78	0.50	12	0.41	-901.00	3201.00	2370	20250221	-32.41	601	20240305	166.56	2370	-32.41	20250221	1440	11.25	20250120	10350	-84.52	20240729	1580	1.39	20250317	0.00	N	078860	100	52 억	127625	N	N	N	00	N
81	20250317	100644	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1620	-110	5	-6.36	216510602	131204	78.65	1730	1730	1620	2245	1211	1730	1650.18	0.24	-52833	1821	1775	1734	1688	1647	1798	1711	53	515	100	1240	1	1	52655270	853	-1.80	0.51	12	0.25	-901.00	3201.00	2370	20250221	-31.65	601	20240305	169.55	2370	-31.65	20250221	1440	12.50	20250120	10350	-84.35	20240729	1581	2.47	20250228	0.00	N	078860	100	52 억	127625	N	N	N	00	N
82	20250317	090645	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1658	-72	5	-4.16	52565400	31294	18.76	1730	1730	1647	2245	1211	1730	1679.73	0.24	3169	1821	1775	1734	1688	1647	1798	1711	53	515	100	1240	1	1	52655270	873	-1.84	0.52	12	0.06	-901.00	3201.00	2370	20250221	-30.04	601	20240305	175.87	2370	-30.04	20250221	1440	15.14	20250120	10350	-83.98	20240729	1581	4.87	20250228	0.00	N	078860	100	52 억	127625	N	N	N	00	N
83	20250314	160642	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1730	-17	5	-0.97	287129851	166783	140.91	1722	1780	1693	2270	1223	1747	1721.58	0.21	17505	1863	1804	1741	1682	1619	1773	1651	53	523	100	1250	1	1	52655270	911	-1.92	0.54	12	0.32	-901.00	3201.00	2370	20250221	-27.00	589	20240304	193.72	2370	-27.00	20250221	1440	20.14	20250120	10350	-83.29	20240729	1581	9.42	20250228	0.00	N	078860	100	52 억	110068	N	N	N	00	N
84	20250314	150646	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1720	-27	5	-1.55	253043649	146939	124.15	1722	1780	1693	2270	1223	1747	1722.10	0.21	23510	1863	1804	1741	1682	1619	1773	1651	53	523	100	1250	1	1	52655270	906	-1.91	0.54	12	0.28	-901.00	3201.00	2370	20250221	-27.43	589	20240304	192.02	2370	-27.43	20250221	1440	19.44	20250120	10350	-83.38	20240729	1581	8.79	20250228	0.00	N	078860	100	52 억	110068	N	N	N	00	N
85	20250314	140642	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1734	-13	5	-0.74	152125904	88083	74.42	1722	1780	1693	2270	1223	1747	1727.07	0.21	26984	1863	1804	1741	1682	1619	1773	1651	53	523	100	1250	1	1	52655270	913	-1.92	0.54	12	0.17	-901.00	3201.00	2370	20250221	-26.84	589	20240304	194.40	2370	-26.84	20250221	1440	20.42	20250120	10350	-83.25	20240729	1581	9.68	20250228	0.00	N	078860	100	52 억	110068	N	N	N	00	N
86	20250314	130641	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1723	-24	5	-1.37	144282444	83533	70.58	1722	1780	1693	2270	1223	1747	1727.25	0.21	28853	1863	1804	1741	1682	1619	1773	1651	53	523	100	1250	1	1	52655270	907	-1.91	0.54	12	0.16	-901.00	3201.00	2370	20250221	-27.30	589	20240304	192.53	2370	-27.30	20250221	1440	19.65	20250120	10350	-83.35	20240729	1581	8.98	20250228	0.00	N	078860	100	52 억	110068	N	N	N	00	N
87	20250314	120644	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1739	-8	5	-0.46	97619613	56622	47.84	1722	1780	1693	2270	1223	1747	1724.06	0.21	25817	1863	1804	1741	1682	1619	1773	1651	53	523	100	1250	1	1	52655270	916	-1.93	0.54	12	0.11	-901.00	3201.00	2370	20250221	-26.62	589	20240304	195.25	2370	-26.62	20250221	1440	20.76	20250120	10350	-83.20	20240729	1581	9.99	20250228	0.00	N	078860	100	52 억	110068	N	N	N	00	N
88	20250314	110642	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1753	6	2	0.34	95088335	55165	46.61	1722	1780	1693	2270	1223	1747	1723.71	0.21	25301	1863	1804	1741	1682	1619	1773	1651	53	523	100	1250	1	1	52655270	923	-1.95	0.55	12	0.10	-901.00	3201.00	2370	20250221	-26.03	589	20240304	197.62	2370	-26.03	20250221	1440	21.74	20250120	10350	-83.06	20240729	1581	10.88	20250228	0.00	N	078860	100	52 억	110068	N	N	N	00	N
89	20250314	100643	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1725	-22	5	-1.26	84711340	49198	41.57	1722	1780	1693	2270	1223	1747	1721.85	0.21	22290	1863	1804	1741	1682	1619	1773	1651	53	523	100	1250	1	1	52655270	908	-1.91	0.54	12	0.09	-901.00	3201.00	2370	20250221	-27.22	589	20240304	192.87	2370	-27.22	20250221	1440	19.79	20250120	10350	-83.33	20240729	1581	9.11	20250228	0.00	N	078860	100	52 억	110068	N	N	N	00	N
90	20250314	090645	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1727	-20	5	-1.14	21326757	12486	10.55	1722	1727	1693	2270	1223	1747	1708.05	0.21	3808	1863	1804	1741	1682	1619	1773	1651	53	523	100	1250	1	1	52655270	909	-1.92	0.54	12	0.02	-901.00	3201.00	2370	20250221	-27.13	589	20240304	193.21	2370	-27.13	20250221	1440	19.93	20250120	10350	-83.31	20240729	1581	9.23	20250228	0.00	N	078860	100	52 억	110068	N	N	N	00	N
91	20250313	160638	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1747	2	2	0.11	201491843	116510	89.12	1749	1800	1678	2265	1222	1745	1729.34	0.22	-15648	1843	1794	1746	1697	1649	1818	1721	53	520	100	1250	1	1	52655270	920	-1.94	0.55	12	0.22	-901.00	3201.00	2370	20250221	-26.29	589	20240304	196.60	2370	-26.29	20250221	1440	21.32	20250120	10350	-83.12	20240729	1581	10.50	20250228	0.02	N	078860	100	52 억	117169	N	N	N	00	N
92	20250313	150639	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1775	30	2	1.72	189409388	109645	83.87	1749	1800	1678	2265	1222	1745	1727.48	0.22	-12948	1843	1794	1746	1697	1649	1818	1721	53	520	100	1250	1	1	52655270	935	-1.97	0.55	12	0.21	-901.00	3201.00	2370	20250221	-25.11	589	20240304	201.36	2370	-25.11	20250221	1440	23.26	20250120	10350	-82.85	20240729	1581	12.27	20250228	0.02	N	078860	100	52 억	117169	N	N	N	00	N
93	20250313	140638	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1722	-23	5	-1.32	122318329	71547	54.73	1749	1776	1678	2265	1222	1745	1709.62	0.22	-16192	1843	1794	1746	1697	1649	1818	1721	53	520	100	1250	1	1	52655270	907	-1.91	0.54	12	0.14	-901.00	3201.00	2370	20250221	-27.34	589	20240304	192.36	2370	-27.34	20250221	1440	19.58	20250120	10350	-83.36	20240729	1581	8.92	20250228	0.02	N	078860	100	52 억	117169	N	N	N	00	N
94	20250313	130639	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1715	-30	5	-1.72	103552885	60529	46.30	1749	1776	1678	2265	1222	1745	1710.80	0.22	-9240	1843	1794	1746	1697	1649	1818	1721	53	520	100	1250	1	1	52655270	903	-1.90	0.54	12	0.11	-901.00	3201.00	2370	20250221	-27.64	589	20240304	191.17	2370	-27.64	20250221	1440	19.10	20250120	10350	-83.43	20240729	1581	8.48	20250228	0.02	N	078860	100	52 억	117169	N	N	N	00	N
95	20250313	120639	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1703	-42	5	-2.41	96668326	56503	43.22	1749	1776	1678	2265	1222	1745	1710.85	0.22	-9796	1843	1794	1746	1697	1649	1818	1721	53	520	100	1250	1	1	52655270	897	-1.89	0.53	12	0.11	-901.00	3201.00	2370	20250221	-28.14	589	20240304	189.13	2370	-28.14	20250221	1440	18.26	20250120	10350	-83.55	20240729	1581	7.72	20250228	0.02	N	078860	100	52 억	117169	N	N	N	00	N
96	20250313	110638	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1689	-56	5	-3.21	79425359	46320	35.43	1749	1776	1685	2265	1222	1745	1714.71	0.22	-11346	1843	1794	1746	1697	1649	1818	1721	53	520	100	1250	1	1	52655270	889	-1.87	0.53	12	0.09	-901.00	3201.00	2370	20250221	-28.73	589	20240304	186.76	2370	-28.73	20250221	1440	17.29	20250120	10350	-83.68	20240729	1581	6.83	20250228	0.02	N	078860	100	52 억	117169	N	N	N	00	N
97	20250313	100638	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1728	-17	5	-0.97	21736952	12490	9.55	1749	1776	1723	2265	1222	1745	1740.35	0.22	-1208	1843	1794	1746	1697	1649	1818	1721	53	520	100	1250	1	1	52655270	910	-1.92	0.54	12	0.02	-901.00	3201.00	2370	20250221	-27.09	589	20240304	193.38	2370	-27.09	20250221	1440	20.00	20250120	10350	-83.30	20240729	1581	9.30	20250228	0.02	N	078860	100	52 억	117169	N	N	N	00	N
98	20250313	090640	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1745	0	3	0.00	48978	28	0.02	1749	1750	1745	2265	1222	1745	1749.21	0.22	8	1843	1794	1746	1697	1649	1818	1721	53	520	100	1250	1	1	52655270	919	-1.94	0.55	12	0.00	-901.00	3201.00	2370	20250221	-26.37	589	20240304	196.26	2370	-26.37	20250221	1440	21.18	20250120	10350	-83.14	20240729	1581	10.37	20250228	0.02	N	078860	100	52 억	117169	N	N	N	00	N
99	20250312	160635	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1745	15	2	0.87	229197106	130731	126.09	1719	1795	1698	2245	1211	1730	1753.20	0.19	14890	1850	1790	1720	1660	1590	1820	1690	53	515	100	1240	1	1	52655270	919	-1.94	0.55	12	0.25	-901.00	3201.00	2370	20250221	-26.37	589	20240304	196.26	2370	-26.37	20250221	1440	21.18	20250120	10350	-83.14	20240729	1581	10.37	20250228	0.02	N	078860	100	52 억	101670	N	N	N	00	N
100	20250312	150637	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1747	17	2	0.98	223287294	127336	122.81	1719	1795	1698	2245	1211	1730	1753.53	0.19	17119	1850	1790	1720	1660	1590	1820	1690	53	515	100	1240	1	1	52655270	920	-1.94	0.55	12	0.24	-901.00	3201.00	2370	20250221	-26.29	589	20240304	196.60	2370	-26.29	20250221	1440	21.32	20250120	10350	-83.12	20240729	1581	10.50	20250228	0.02	N	078860	100	52 억	101670	N	N	N	00	N
101	20250312	140635	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1728	-2	5	-0.12	218718510	124715	120.28	1719	1795	1698	2245	1211	1730	1753.75	0.19	17532	1850	1790	1720	1660	1590	1820	1690	53	515	100	1240	1	1	52655270	910	-1.92	0.54	12	0.24	-901.00	3201.00	2370	20250221	-27.09	589	20240304	193.38	2370	-27.09	20250221	1440	20.00	20250120	10350	-83.30	20240729	1581	9.30	20250228	0.02	N	078860	100	52 억	101670	N	N	N	00	N
102	20250312	130635	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1751	21	2	1.21	216680751	123537	119.15	1719	1795	1698	2245	1211	1730	1753.97	0.19	17279	1850	1790	1720	1660	1590	1820	1690	53	515	100	1240	1	1	52655270	922	-1.94	0.55	12	0.23	-901.00	3201.00	2370	20250221	-26.12	589	20240304	197.28	2370	-26.12	20250221	1440	21.60	20250120	10350	-83.08	20240729	1581	10.75	20250228	0.02	N	078860	100	52 억	101670	N	N	N	00	N
103	20250312	120637	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1730	0	3	0.00	178764442	101622	98.01	1719	1795	1698	2245	1211	1730	1759.11	0.19	10867	1850	1790	1720	1660	1590	1820	1690	53	515	100	1240	1	1	52655270	911	-1.92	0.54	12	0.19	-901.00	3201.00	2370	20250221	-27.00	589	20240304	193.72	2370	-27.00	20250221	1440	20.14	20250120	10350	-83.29	20240729	1581	9.42	20250228	0.02	N	078860	100	52 억	101670	N	N	N	00	N
104	20250312	110632	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1748	18	2	1.04	160810560	91270	88.03	1719	1795	1698	2245	1211	1730	1761.92	0.19	10860	1850	1790	1720	1660	1590	1820	1690	53	515	100	1240	1	1	52655270	920	-1.94	0.55	12	0.17	-901.00	3201.00	2370	20250221	-26.24	589	20240304	196.77	2370	-26.24	20250221	1440	21.39	20250120	10350	-83.11	20240729	1581	10.56	20250228	0.02	N	078860	100	52 억	101670	N	N	N	00	N
105	20250312	100635	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1758	28	2	1.62	47874550	27374	26.40	1719	1769	1698	2245	1211	1730	1748.91	0.19	-2183	1850	1790	1720	1660	1590	1820	1690	53	515	100	1240	1	1	52655270	926	-1.95	0.55	12	0.05	-901.00	3201.00	2370	20250221	-25.82	589	20240304	198.47	2370	-25.82	20250221	1440	22.08	20250120	10350	-83.01	20240729	1581	11.20	20250228	0.02	N	078860	100	52 억	101670	N	N	N	00	N
106	20250312	090638	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1758	28	2	1.62	8262022	4691	4.52	1719	1769	1719	2245	1211	1730	1761.25	0.19	-989	1850	1790	1720	1660	1590	1820	1690	53	515	100	1240	1	1	52655270	926	-1.95	0.55	12	0.01	-901.00	3201.00	2370	20250221	-25.82	589	20240304	198.47	2370	-25.82	20250221	1440	22.08	20250120	10350	-83.01	20240729	1581	11.20	20250228	0.02	N	078860	100	52 억	101670	N	N	N	00	N
107	20250311	160629	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1730	27	2	1.59	176702425	102618	44.06	1650	1780	1650	2210	1193	1703	1721.94	0.16	19363	1847	1774	1732	1659	1617	1754	1639	53	507	100	1220	1	1	52655270	911	-1.92	0.54	12	0.19	-901.00	3201.00	2370	20250221	-27.00	589	20240304	193.72	2370	-27.00	20250221	1440	20.14	20250120	10350	-83.29	20240729	1581	9.42	20250228	0.02	N	078860	100	52 억	82277	N	N	N	00	N
108	20250311	150632	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1743	40	2	2.35	138694429	80837	34.71	1650	1780	1650	2210	1193	1703	1715.73	0.16	15041	1847	1774	1732	1659	1617	1754	1639	53	507	100	1220	1	1	52655270	918	-1.93	0.54	12	0.15	-901.00	3201.00	2370	20250221	-26.46	589	20240304	195.93	2370	-26.46	20250221	1440	21.04	20250120	10350	-83.16	20240729	1581	10.25	20250228	0.02	N	078860	100	52 억	82277	N	N	N	00	N
109	20250311	140632	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1725	22	2	1.29	103869191	60572	26.01	1650	1780	1650	2210	1193	1703	1714.81	0.16	13844	1847	1774	1732	1659	1617	1754	1639	53	507	100	1220	1	1	52655270	908	-1.91	0.54	12	0.12	-901.00	3201.00	2370	20250221	-27.22	589	20240304	192.87	2370	-27.22	20250221	1440	19.79	20250120	10350	-83.33	20240729	1581	9.11	20250228	0.02	N	078860	100	52 억	82277	N	N	N	00	N
110	20250311	130632	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1710	7	2	0.41	88962137	51911	22.29	1650	1780	1650	2210	1193	1703	1713.74	0.16	8389	1847	1774	1732	1659	1617	1754	1639	53	507	100	1220	1	1	52655270	900	-1.90	0.53	12	0.10	-901.00	3201.00	2370	20250221	-27.85	589	20240304	190.32	2370	-27.85	20250221	1440	18.75	20250120	10350	-83.48	20240729	1581	8.16	20250228	0.02	N	078860	100	52 억	82277	N	N	N	00	N
111	20250311	120631	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1722	19	2	1.12	68932880	40288	17.30	1650	1780	1650	2210	1193	1703	1711.00	0.16	6761	1847	1774	1732	1659	1617	1754	1639	53	507	100	1220	1	1	52655270	907	-1.91	0.54	12	0.08	-901.00	3201.00	2370	20250221	-27.34	589	20240304	192.36	2370	-27.34	20250221	1440	19.58	20250120	10350	-83.36	20240729	1581	8.92	20250228	0.02	N	078860	100	52 억	82277	N	N	N	00	N
112	20250311	110631	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1716	13	2	0.76	64454851	37683	16.18	1650	1780	1650	2210	1193	1703	1710.45	0.16	7007	1847	1774	1732	1659	1617	1754	1639	53	507	100	1220	1	1	52655270	904	-1.90	0.54	12	0.07	-901.00	3201.00	2370	20250221	-27.59	589	20240304	191.34	2370	-27.59	20250221	1440	19.17	20250120	10350	-83.42	20240729	1581	8.54	20250228	0.02	N	078860	100	52 억	82277	N	N	N	00	N
113	20250311	100633	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1720	17	2	1.00	40576827	23689	10.17	1650	1780	1650	2210	1193	1703	1712.90	0.16	5454	1847	1774	1732	1659	1617	1754	1639	53	507	100	1220	1	1	52655270	906	-1.91	0.54	12	0.04	-901.00	3201.00	2370	20250221	-27.43	589	20240304	192.02	2370	-27.43	20250221	1440	19.44	20250120	10350	-83.38	20240729	1581	8.79	20250228	0.02	N	078860	100	52 억	82277	N	N	N	00	N
114	20250311	090633	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1769	66	2	3.88	2750049	1644	0.71	1650	1780	1650	2210	1193	1703	1672.78	0.16	162	1847	1774	1732	1659	1617	1754	1639	53	507	100	1220	1	1	52655270	931	-1.96	0.55	12	0.00	-901.00	3201.00	2370	20250221	-25.36	589	20240304	200.34	2370	-25.36	20250221	1440	22.85	20250120	10350	-82.91	20240729	1581	11.89	20250228	0.02	N	078860	100	52 억	82277	N	N	N	00	N
115	20250310	160626	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1703	-75	5	-4.22	397203793	231490	79.29	1778	1805	1690	2310	1245	1778	1715.86	0.19	-15573	1872	1824	1732	1684	1592	1849	1709	53	532	100	1280	1	1	52655270	897	-1.89	0.53	12	0.44	-901.00	3201.00	2370	20250221	-28.14	589	20240304	189.13	2370	-28.14	20250221	1440	18.26	20250120	10350	-83.55	20240729	1581	7.72	20250228	0.02	N	078860	100	52 억	97623	N	N	N	00	N
116	20250310	150630	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1721	-57	5	-3.21	374360742	218086	74.70	1778	1805	1690	2310	1245	1778	1716.57	0.19	-13673	1872	1824	1732	1684	1592	1849	1709	53	532	100	1280	1	1	52655270	906	-1.91	0.54	12	0.41	-901.00	3201.00	2370	20250221	-27.38	589	20240304	192.19	2370	-27.38	20250221	1440	19.51	20250120	10350	-83.37	20240729	1581	8.86	20250228	0.02	N	078860	100	52 억	97623	N	N	N	00	N
117	20250310	140629	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1720	-58	5	-3.26	304076593	177006	60.63	1778	1805	1690	2310	1245	1778	1717.89	0.19	-11027	1872	1824	1732	1684	1592	1849	1709	53	532	100	1280	1	1	52655270	906	-1.91	0.54	12	0.34	-901.00	3201.00	2370	20250221	-27.43	589	20240304	192.02	2370	-27.43	20250221	1440	19.44	20250120	10350	-83.38	20240729	1581	8.79	20250228	0.02	N	078860	100	52 억	97623	N	N	N	00	N
118	20250310	130628	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1723	-55	5	-3.09	284136091	165513	56.69	1778	1805	1690	2310	1245	1778	1716.70	0.19	-7618	1872	1824	1732	1684	1592	1849	1709	53	532	100	1280	1	1	52655270	907	-1.91	0.54	12	0.31	-901.00	3201.00	2370	20250221	-27.30	589	20240304	192.53	2370	-27.30	20250221	1440	19.65	20250120	10350	-83.35	20240729	1581	8.98	20250228	0.02	N	078860	100	52 억	97623	N	N	N	00	N
119	20250310	120627	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1757	-21	5	-1.18	274533134	159981	54.80	1778	1805	1690	2310	1245	1778	1716.04	0.19	-5996	1872	1824	1732	1684	1592	1849	1709	53	532	100	1280	1	1	52655270	925	-1.95	0.55	12	0.30	-901.00	3201.00	2370	20250221	-25.86	589	20240304	198.30	2370	-25.86	20250221	1440	22.01	20250120	10350	-83.02	20240729	1581	11.13	20250228	0.02	N	078860	100	52 억	97623	N	N	N	00	N
120	20250310	110627	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1803	25	2	1.41	263009559	153402	52.54	1778	1805	1690	2310	1245	1778	1714.51	0.19	-2613	1872	1824	1732	1684	1592	1849	1709	53	532	100	1280	1	1	52655270	949	-2.00	0.56	12	0.29	-901.00	3201.00	2370	20250221	-23.92	589	20240304	206.11	2370	-23.92	20250221	1440	25.21	20250120	10350	-82.58	20240729	1581	14.04	20250228	0.02	N	078860	100	52 억	97623	N	N	N	00	N
121	20250310	100628	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1728	-50	5	-2.81	234762795	137244	47.01	1778	1778	1690	2310	1245	1778	1710.55	0.19	-3697	1872	1824	1732	1684	1592	1849	1709	53	532	100	1280	1	1	52655270	910	-1.92	0.54	12	0.26	-901.00	3201.00	2370	20250221	-27.09	589	20240304	193.38	2370	-27.09	20250221	1440	20.00	20250120	10350	-83.30	20240729	1581	9.30	20250228	0.02	N	078860	100	52 억	97623	N	N	N	00	N
122	20250310	090628	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1739	-39	5	-2.19	28499361	16359	5.60	1778	1778	1708	2310	1245	1778	1742.12	0.19	8309	1872	1824	1732	1684	1592	1849	1709	53	532	100	1280	1	1	52655270	916	-1.93	0.54	12	0.03	-901.00	3201.00	2370	20250221	-26.62	589	20240304	195.25	2370	-26.62	20250221	1440	20.76	20250120	10350	-83.20	20240729	1581	9.99	20250228	0.02	N	078860	100	52 억	97623	N	N	N	00	N
123	20250307	160626	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1778	80	2	4.71	493498098	288351	129.13	1719	1780	1640	2205	1189	1698	1711.16	0.13	31667	1821	1759	1719	1657	1617	1739	1637	53	507	100	1220	1	1	52655270	936	-1.97	0.56	12	0.55	-901.00	3201.00	2370	20250221	-24.98	589	20240304	201.87	2370	-24.98	20250221	1440	23.47	20250120	10350	-82.82	20240729	1581	12.46	20250228	0.02	N	078860	100	52 억	66157	N	N	N	00	N
124	20250307	150629	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1748	50	2	2.94	446904773	261835	117.26	1719	1770	1640	2205	1189	1698	1706.82	0.13	33121	1821	1759	1719	1657	1617	1739	1637	53	507	100	1220	1	1	52655270	920	-1.94	0.55	12	0.50	-901.00	3201.00	2370	20250221	-26.24	589	20240304	196.77	2370	-26.24	20250221	1440	21.39	20250120	10350	-83.11	20240729	1581	10.56	20250228	0.02	N	078860	100	52 억	66157	N	N	N	00	N
125	20250307	140627	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1727	29	2	1.71	395227145	231949	103.87	1719	1770	1640	2205	1189	1698	1703.94	0.13	37625	1821	1759	1719	1657	1617	1739	1637	53	507	100	1220	1	1	52655270	909	-1.92	0.54	12	0.44	-901.00	3201.00	2370	20250221	-27.13	589	20240304	193.21	2370	-27.13	20250221	1440	19.93	20250120	10350	-83.31	20240729	1581	9.23	20250228	0.02	N	078860	100	52 억	66157	N	N	N	00	N
126	20250307	130628	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1753	55	2	3.24	289546024	170167	76.21	1719	1770	1640	2205	1189	1698	1701.54	0.13	28326	1821	1759	1719	1657	1617	1739	1637	53	507	100	1220	1	1	52655270	923	-1.95	0.55	12	0.32	-901.00	3201.00	2370	20250221	-26.03	589	20240304	197.62	2370	-26.03	20250221	1440	21.74	20250120	10350	-83.06	20240729	1581	10.88	20250228	0.02	N	078860	100	52 억	66157	N	N	N	00	N
127	20250307	120628	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1695	-3	5	-0.18	209646739	124277	55.66	1719	1720	1640	2205	1189	1698	1686.93	0.13	2968	1821	1759	1719	1657	1617	1739	1637	53	507	100	1220	1	1	52655270	893	-1.88	0.53	12	0.24	-901.00	3201.00	2370	20250221	-28.48	589	20240304	187.78	2370	-28.48	20250221	1440	17.71	20250120	10350	-83.62	20240729	1581	7.21	20250228	0.02	N	078860	100	52 억	66157	N	N	N	00	N
128	20250307	110627	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1698	0	3	0.00	174428943	103463	46.33	1719	1720	1640	2205	1189	1698	1685.91	0.13	-3322	1821	1759	1719	1657	1617	1739	1637	53	507	100	1220	1	1	52655270	894	-1.88	0.53	12	0.20	-901.00	3201.00	2370	20250221	-28.35	589	20240304	188.29	2370	-28.35	20250221	1440	17.92	20250120	10350	-83.59	20240729	1581	7.40	20250228	0.02	N	078860	100	52 억	66157	N	N	N	00	N
129	20250307	100625	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1661	-37	5	-2.18	113227486	67129	30.06	1719	1720	1640	2205	1189	1698	1686.71	0.13	-399	1821	1759	1719	1657	1617	1739	1637	53	507	100	1220	1	1	52655270	875	-1.84	0.52	12	0.13	-901.00	3201.00	2370	20250221	-29.92	589	20240304	182.00	2370	-29.92	20250221	1440	15.35	20250120	10350	-83.95	20240729	1581	5.06	20250228	0.02	N	078860	100	52 억	66157	N	N	N	00	N
130	20250307	090629	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1694	-4	5	-0.24	1627005	954	0.43	1719	1720	1692	2205	1189	1698	1705.46	0.13	-150	1821	1759	1719	1657	1617	1739	1637	53	507	100	1220	1	1	52655270	892	-1.88	0.53	12	0.00	-901.00	3201.00	2370	20250221	-28.52	589	20240304	187.61	2370	-28.52	20250221	1440	17.64	20250120	10350	-83.63	20240729	1581	7.15	20250228	0.02	N	078860	100	52 억	66157	N	N	N	00	N
131	20250306	160624	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1698	-52	5	-2.97	381526343	223294	46.66	1781	1781	1679	2275	1225	1750	1708.65	0.20	-37035	1888	1818	1730	1660	1572	1775	1617	53	525	100	1260	1	1	52655270	894	-1.88	0.53	12	0.42	-901.00	3201.00	2370	20250221	-28.35	589	20240304	188.29	2370	-28.35	20250221	1440	17.92	20250120	10350	-83.59	20240729	1581	7.40	20250228	0.02	N	078860	100	52 억	102749	N	N	N	00	N
132	20250306	150623	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1695	-55	5	-3.14	350169216	204845	42.80	1781	1781	1679	2275	1225	1750	1709.44	0.20	-35430	1888	1818	1730	1660	1572	1775	1617	53	525	100	1260	1	1	52655270	893	-1.88	0.53	12	0.39	-901.00	3201.00	2370	20250221	-28.48	589	20240304	187.78	2370	-28.48	20250221	1440	17.71	20250120	10350	-83.62	20240729	1581	7.21	20250228	0.02	N	078860	100	52 억	102749	N	N	N	00	N
133	20250306	140622	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1695	-55	5	-3.14	277868988	162124	33.88	1781	1781	1680	2275	1225	1750	1713.93	0.20	-30740	1888	1818	1730	1660	1572	1775	1617	53	525	100	1260	1	1	52655270	893	-1.88	0.53	12	0.31	-901.00	3201.00	2370	20250221	-28.48	589	20240304	187.78	2370	-28.48	20250221	1440	17.71	20250120	10350	-83.62	20240729	1581	7.21	20250228	0.02	N	078860	100	52 억	102749	N	N	N	00	N
134	20250306	130624	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1707	-43	5	-2.46	235608788	137148	28.66	1781	1781	1690	2275	1225	1750	1717.92	0.20	-23443	1888	1818	1730	1660	1572	1775	1617	53	525	100	1260	1	1	52655270	899	-1.89	0.53	12	0.26	-901.00	3201.00	2370	20250221	-27.97	589	20240304	189.81	2370	-27.97	20250221	1440	18.54	20250120	10350	-83.51	20240729	1581	7.97	20250228	0.02	N	078860	100	52 억	102749	N	N	N	00	N
135	20250306	120623	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1703	-47	5	-2.69	178145752	103269	21.58	1781	1781	1701	2275	1225	1750	1725.07	0.20	-21203	1888	1818	1730	1660	1572	1775	1617	53	525	100	1260	1	1	52655270	897	-1.89	0.53	12	0.20	-901.00	3201.00	2370	20250221	-28.14	589	20240304	189.13	2370	-28.14	20250221	1440	18.26	20250120	10350	-83.55	20240729	1581	7.72	20250228	0.02	N	078860	100	52 억	102749	N	N	N	00	N
136	20250306	110621	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1715	-35	5	-2.00	116664255	67484	14.10	1781	1781	1701	2275	1225	1750	1728.77	0.20	-8615	1888	1818	1730	1660	1572	1775	1617	53	525	100	1260	1	1	52655270	903	-1.90	0.54	12	0.13	-901.00	3201.00	2370	20250221	-27.64	589	20240304	191.17	2370	-27.64	20250221	1440	19.10	20250120	10350	-83.43	20240729	1581	8.48	20250228	0.02	N	078860	100	52 억	102749	N	N	N	00	N
137	20250306	100622	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1723	-27	5	-1.54	68636656	39624	8.28	1781	1781	1701	2275	1225	1750	1732.20	0.20	-4181	1888	1818	1730	1660	1572	1775	1617	53	525	100	1260	1	1	52655270	907	-1.91	0.54	12	0.08	-901.00	3201.00	2370	20250221	-27.30	589	20240304	192.53	2370	-27.30	20250221	1440	19.65	20250120	10350	-83.35	20240729	1581	8.98	20250228	0.02	N	078860	100	52 억	102749	N	N	N	00	N
138	20250306	090626	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1708	-42	5	-2.40	24733729	14174	2.96	1781	1781	1701	2275	1225	1750	1745.01	0.20	-789	1888	1818	1730	1660	1572	1775	1617	53	525	100	1260	1	1	52655270	899	-1.90	0.53	12	0.03	-901.00	3201.00	2370	20250221	-27.93	589	20240304	189.98	2370	-27.93	20250221	1440	18.61	20250120	10350	-83.50	20240729	1581	8.03	20250228	0.02	N	078860	100	52 억	102749	N	N	N	00	N
139	20250305	160617	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1750	-14	5	-0.79	812870552	478245	79.07	1764	1800	1642	2290	1235	1764	1699.66	0.22	-13131	2013	1888	1774	1649	1535	1951	1712	53	526	100	1270	1	1	52655270	921	-1.94	0.55	12	0.91	-901.00	3201.00	2370	20250221	-26.16	589	20240304	197.11	2370	-26.16	20250221	1440	21.53	20250120	10350	-83.09	20240729	1581	10.69	20250228	0.02	N	078860	100	52 억	115880	N	N	N	00	N
140	20250305	150619	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1759	-5	5	-0.28	797391860	469385	77.61	1764	1800	1642	2290	1235	1764	1698.80	0.22	-11666	2013	1888	1774	1649	1535	1951	1712	53	526	100	1270	1	1	52655270	926	-1.95	0.55	12	0.89	-901.00	3201.00	2370	20250221	-25.78	589	20240304	198.64	2370	-25.78	20250221	1440	22.15	20250120	10350	-83.00	20240729	1581	11.26	20250228	0.02	N	078860	100	52 억	115880	N	N	N	00	N
141	20250305	140617	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1735	-29	5	-1.64	694140800	410303	67.84	1764	1800	1642	2290	1235	1764	1691.78	0.22	-1062	2013	1888	1774	1649	1535	1951	1712	53	526	100	1270	1	1	52655270	914	-1.93	0.54	12	0.78	-901.00	3201.00	2370	20250221	-26.79	589	20240304	194.57	2370	-26.79	20250221	1440	20.49	20250120	10350	-83.24	20240729	1581	9.74	20250228	0.02	N	078860	100	52 억	115880	N	N	N	00	N
142	20250305	130616	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1727	-37	5	-2.10	671560651	397224	65.68	1764	1800	1642	2290	1235	1764	1690.63	0.22	808	2013	1888	1774	1649	1535	1951	1712	53	526	100	1270	1	1	52655270	909	-1.92	0.54	12	0.75	-901.00	3201.00	2370	20250221	-27.13	589	20240304	193.21	2370	-27.13	20250221	1440	19.93	20250120	10350	-83.31	20240729	1581	9.23	20250228	0.02	N	078860	100	52 억	115880	N	N	N	00	N
143	20250305	120618	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1678	-86	5	-4.88	425813719	251364	41.56	1764	1800	1651	2290	1235	1764	1694.01	0.22	-4345	2013	1888	1774	1649	1535	1951	1712	53	526	100	1270	1	1	52655270	884	-1.86	0.52	12	0.48	-901.00	3201.00	2370	20250221	-29.20	589	20240304	184.89	2370	-29.20	20250221	1440	16.53	20250120	10350	-83.79	20240729	1581	6.14	20250228	0.02	N	078860	100	52 억	115880	N	N	N	00	N
144	20250305	110614	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1705	-59	5	-3.34	235293481	137631	22.76	1764	1800	1690	2290	1235	1764	1709.60	0.22	-1763	2013	1888	1774	1649	1535	1951	1712	53	526	100	1270	1	1	52655270	898	-1.89	0.53	12	0.26	-901.00	3201.00	2370	20250221	-28.06	589	20240304	189.47	2370	-28.06	20250221	1440	18.40	20250120	10350	-83.53	20240729	1581	7.84	20250228	0.02	N	078860	100	52 억	115880	N	N	N	00	N
145	20250305	100617	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1696	-68	5	-3.85	117698026	68598	11.34	1764	1800	1690	2290	1235	1764	1715.76	0.22	2823	2013	1888	1774	1649	1535	1951	1712	53	526	100	1270	1	1	52655270	893	-1.88	0.53	12	0.13	-901.00	3201.00	2370	20250221	-28.44	589	20240304	187.95	2370	-28.44	20250221	1440	17.78	20250120	10350	-83.61	20240729	1581	7.27	20250228	0.02	N	078860	100	52 억	115880	N	N	N	00	N
146	20250305	090615	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1753	-11	5	-0.62	23536216	13360	2.21	1764	1800	1746	2290	1235	1764	1761.69	0.22	-2858	2013	1888	1774	1649	1535	1951	1712	53	526	100	1270	1	1	52655270	923	-1.95	0.55	12	0.03	-901.00	3201.00	2370	20250221	-26.03	589	20240304	197.62	2370	-26.03	20250221	1440	21.74	20250120	10350	-83.06	20240729	1581	10.88	20250228	0.02	N	078860	100	52 억	115880	N	N	N	00	N
147	20250304	160610	54	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1764	63	2	3.70	1062405757	603961	69.00	1701	1899	1660	2210	1191	1701	1759.06	0.20	6228	1942	1821	1701	1580	1460	1761	1520	53	509	100	1220	1	1	52655270	929	-1.96	0.55	12	1.15	-901.00	3201.00	2370	20250221	-25.57	589	20240304	199.49	2370	-25.57	20250221	1440	22.50	20250120	10350	-82.96	20240729	1581	11.57	20250228	0.02	N	078860	100	52 억	105546	N	N	N	01	N
148	20250304	150606	54	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1765	64	2	3.76	1034196110	587961	67.18	1701	1899	1660	2210	1191	1701	1758.95	0.20	7416	1942	1821	1701	1580	1460	1761	1520	53	509	100	1220	1	1	52655270	929	-1.96	0.55	12	1.12	-901.00	3201.00	2370	20250221	-25.53	589	20240304	199.66	2370	-25.53	20250221	1440	22.57	20250120	10350	-82.95	20240729	1581	11.64	20250228	0.02	N	078860	100	52 억	105546	N	N	N	01	N
149	20250304	140611	54	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1757	56	2	3.29	942148466	535777	61.21	1701	1899	1660	2210	1191	1701	1758.47	0.20	8670	1942	1821	1701	1580	1460	1761	1520	53	509	100	1220	1	1	52655270	925	-1.95	0.55	12	1.02	-901.00	3201.00	2370	20250221	-25.86	589	20240304	198.30	2370	-25.86	20250221	1440	22.01	20250120	10350	-83.02	20240729	1581	11.13	20250228	0.02	N	078860	100	52 억	105546	N	N	N	01	N
150	20250304	130608	54	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1690	-11	5	-0.65	880405679	499915	57.12	1701	1899	1660	2210	1191	1701	1761.11	0.20	2793	1942	1821	1701	1580	1460	1761	1520	53	509	100	1220	1	1	52655270	890	-1.88	0.53	12	0.95	-901.00	3201.00	2370	20250221	-28.69	589	20240304	186.93	2370	-28.69	20250221	1440	17.36	20250120	10350	-83.67	20240729	1581	6.89	20250228	0.02	N	078860	100	52 억	105546	N	N	N	01	N
151	20250304	120607	54	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1693	-8	5	-0.47	868943122	493168	56.35	1701	1899	1660	2210	1191	1701	1761.96	0.20	5160	1942	1821	1701	1580	1460	1761	1520	53	509	100	1220	1	1	52655270	891	-1.88	0.53	12	0.94	-901.00	3201.00	2370	20250221	-28.57	589	20240304	187.44	2370	-28.57	20250221	1440	17.57	20250120	10350	-83.64	20240729	1581	7.08	20250228	0.02	N	078860	100	52 억	105546	N	N	N	01	N
152	20250304	110609	54	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1701	0	3	0.00	757845716	427466	48.84	1701	1899	1697	2210	1191	1701	1772.88	0.20	10200	1942	1821	1701	1580	1460	1761	1520	53	509	100	1220	1	1	52655270	896	-1.89	0.53	12	0.81	-901.00	3201.00	2370	20250221	-28.23	589	20240304	188.79	2370	-28.23	20250221	1440	18.12	20250120	10350	-83.57	20240729	1581	7.59	20250228	0.02	N	078860	100	52 억	105546	N	N	N	01	N
153	20250304	100606	54	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1731	30	2	1.76	505313582	279981	31.99	1701	1899	1700	2210	1191	1701	1804.81	0.20	1292	1942	1821	1701	1580	1460	1761	1520	53	509	100	1220	1	1	52655270	911	-1.92	0.54	12	0.53	-901.00	3201.00	2370	20250221	-26.96	589	20240304	193.89	2370	-26.96	20250221	1440	20.21	20250120	10350	-83.28	20240729	1581	9.49	20250228	0.02	N	078860	100	52 억	105546	N	N	N	01	N
154	20250304	090605	54	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1726	25	2	1.47	34263164	20082	2.29	1701	1726	1700	2210	1191	1701	1706.16	0.20	-5407	1942	1821	1701	1580	1460	1761	1520	53	509	100	1220	1	1	52655270	909	-1.92	0.54	12	0.04	-901.00	3201.00	2370	20250221	-27.17	589	20240304	193.04	2370	-27.17	20250221	1440	19.86	20250120	10350	-83.32	20240729	1581	9.17	20250228	0.02	N	078860	100	52 억	105546	N	N	N	01	N

65 KiB Raw Blame History

65 KiB

Raw Blame History