KissMeData/122450/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	shortOverheated
2	20250328	160836	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3730	120	2	3.32	591208510	159884	316.65	3575	3810	3535	4690	2530	3610	3697.68	1.57	-33480	-32443	3760	3685	3620	3545	3480	3652	3512	228	1080	500	2520	5	1	45335964	1691	2.05	0.38	12	0.35	1822.00	9821.00	5060	20240507	-26.28	2780	20250203	34.17	4245	-12.13	20250225	2780	34.17	20250203	5060	-26.28	20240507	2780	34.17	20250203	1.07	N	122450	500	227 억	348499	N	N	N	N
3	20250328	150840	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3700	90	2	2.49	550128100	148842	294.78	3575	3810	3535	4690	2530	3610	3696.05	1.57	-33111	-33718	3760	3685	3620	3545	3480	3652	3512	228	1080	500	2520	5	1	45335964	1677	2.03	0.38	12	0.33	1822.00	9821.00	5060	20240507	-26.88	2780	20250203	33.09	4245	-12.84	20250225	2780	33.09	20250203	5060	-26.88	20240507	2780	33.09	20250203	1.07	N	122450	500	227 억	348868	N	N	N	N
4	20250328	140842	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3540	-70	5	-1.94	113414950	31905	63.19	3575	3610	3535	4690	2530	3610	3554.77	1.70	-4098	-3822	3760	3685	3620	3545	3480	3652	3512	228	1080	500	2520	5	1	45335964	1605	1.94	0.36	12	0.07	1822.00	9821.00	5060	20240507	-30.04	2780	20250203	27.34	4245	-16.61	20250225	2780	27.34	20250203	5060	-30.04	20240507	2780	27.34	20250203	1.07	N	122450	500	227 억	377881	N	N	N	N
5	20250328	130840	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3580	-30	5	-0.83	65141835	18310	36.26	3575	3610	3535	4690	2530	3610	3557.72	1.71	-2956	-2680	3760	3685	3620	3545	3480	3652	3512	228	1080	500	2520	5	1	45335964	1623	1.96	0.36	12	0.04	1822.00	9821.00	5060	20240507	-29.25	2780	20250203	28.78	4245	-15.67	20250225	2780	28.78	20250203	5060	-29.25	20240507	2780	28.78	20250203	1.07	N	122450	500	227 억	379023	N	N	N	N
6	20250328	120838	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3570	-40	5	-1.11	48576860	13673	27.08	3575	3610	3535	4690	2530	3610	3552.76	1.71	-2541	-2262	3760	3685	3620	3545	3480	3652	3512	228	1080	500	2520	5	1	45335964	1618	1.96	0.36	12	0.03	1822.00	9821.00	5060	20240507	-29.45	2780	20250203	28.42	4245	-15.90	20250225	2780	28.42	20250203	5060	-29.45	20240507	2780	28.42	20250203	1.07	N	122450	500	227 억	379438	N	N	N	N
7	20250328	110836	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3570	-40	5	-1.11	46342895	13046	25.84	3575	3610	3535	4690	2530	3610	3552.27	1.71	-2433	-2154	3760	3685	3620	3545	3480	3652	3512	228	1080	500	2520	5	1	45335964	1618	1.96	0.36	12	0.03	1822.00	9821.00	5060	20240507	-29.45	2780	20250203	28.42	4245	-15.90	20250225	2780	28.42	20250203	5060	-29.45	20240507	2780	28.42	20250203	1.07	N	122450	500	227 억	379546	N	N	N	N
8	20250328	100842	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3575	-35	5	-0.97	42994890	12108	23.98	3575	3610	3535	4690	2530	3610	3550.95	1.71	-2398	-2119	3760	3685	3620	3545	3480	3652	3512	228	1080	500	2520	5	1	45335964	1621	1.96	0.36	12	0.03	1822.00	9821.00	5060	20240507	-29.35	2780	20250203	28.60	4245	-15.78	20250225	2780	28.60	20250203	5060	-29.35	20240507	2780	28.60	20250203	1.07	N	122450	500	227 억	379581	N	N	N	N
9	20250328	090846	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3570	-40	5	-1.11	5354165	1498	2.97	3575	3610	3570	4690	2530	3610	3574.21	1.72	-301	-22	3760	3685	3620	3545	3480	3652	3512	228	1080	500	2520	5	1	45335964	1618	1.96	0.36	12	0.00	1822.00	9821.00	5060	20240507	-29.45	2780	20250203	28.42	4245	-15.90	20250225	2780	28.42	20250203	5060	-29.45	20240507	2780	28.42	20250203	1.07	N	122450	500	227 억	381678	N	N	N	N
10	20250327	162041	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3610	-35	5	-0.96	181852560	50492	47.21	3640	3695	3555	4735	2555	3645	3601.57	1.72	-2048	-2048	3741	3692	3611	3562	3481	3717	3587	228	1090	500	2550	5	1	45335964	1637	1.98	0.37	12	0.11	1822.00	9821.00	5060	20240507	-28.66	2780	20250203	29.86	4245	-14.96	20250225	2780	29.86	20250203	5060	-28.66	20240507	2780	29.86	20250203	1.08	N	122450	500	227 억	381979	N	N	N	N
11	20250327	150839	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3620	-25	5	-0.69	169810000	47151	44.09	3640	3695	3555	4735	2555	3645	3601.41	1.72	-1238	-1238	3741	3692	3611	3562	3481	3717	3587	228	1090	500	2550	5	1	45335964	1641	1.99	0.37	12	0.10	1822.00	9821.00	5060	20240507	-28.46	2780	20250203	30.22	4245	-14.72	20250225	2780	30.22	20250203	5060	-28.46	20240507	2780	30.22	20250203	1.08	N	122450	500	227 억	382789	N	N	N	N
12	20250327	140838	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3620	-25	5	-0.69	142920740	39697	37.12	3640	3695	3555	4735	2555	3645	3600.29	1.72	-1211	-1277	3741	3692	3611	3562	3481	3717	3587	228	1090	500	2550	5	1	45335964	1641	1.99	0.37	12	0.09	1822.00	9821.00	5060	20240507	-28.46	2780	20250203	30.22	4245	-14.72	20250225	2780	30.22	20250203	5060	-28.46	20240507	2780	30.22	20250203	1.08	N	122450	500	227 억	382816	N	N	N	N
13	20250327	130834	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3620	-25	5	-0.69	138717680	38533	36.03	3640	3695	3555	4735	2555	3645	3599.97	1.72	-1367	-1367	3741	3692	3611	3562	3481	3717	3587	228	1090	500	2550	5	1	45335964	1641	1.99	0.37	12	0.08	1822.00	9821.00	5060	20240507	-28.46	2780	20250203	30.22	4245	-14.72	20250225	2780	30.22	20250203	5060	-28.46	20240507	2780	30.22	20250203	1.08	N	122450	500	227 억	382660	N	N	N	N
14	20250327	120843	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3595	-50	5	-1.37	110451785	30687	28.69	3640	3695	3555	4735	2555	3645	3599.30	1.73	-507	-507	3741	3692	3611	3562	3481	3717	3587	228	1090	500	2550	5	1	45335964	1630	1.97	0.37	12	0.07	1822.00	9821.00	5060	20240507	-28.95	2780	20250203	29.32	4245	-15.31	20250225	2780	29.32	20250203	5060	-28.95	20240507	2780	29.32	20250203	1.08	N	122450	500	227 억	383520	N	N	N	N
15	20250327	110839	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3600	-45	5	-1.23	78336405	21705	20.29	3640	3695	3575	4735	2555	3645	3609.14	1.73	-145	-145	3741	3692	3611	3562	3481	3717	3587	228	1090	500	2550	5	1	45335964	1632	1.98	0.37	12	0.05	1822.00	9821.00	5060	20240507	-28.85	2780	20250203	29.50	4245	-15.19	20250225	2780	29.50	20250203	5060	-28.85	20240507	2780	29.50	20250203	1.08	N	122450	500	227 억	383882	N	N	N	N
16	20250327	100835	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3600	-45	5	-1.23	48998600	13541	12.66	3640	3695	3580	4735	2555	3645	3618.54	1.73	502	502	3741	3692	3611	3562	3481	3717	3587	228	1090	500	2550	5	1	45335964	1632	1.98	0.37	12	0.03	1822.00	9821.00	5060	20240507	-28.85	2780	20250203	29.50	4245	-15.19	20250225	2780	29.50	20250203	5060	-28.85	20240507	2780	29.50	20250203	1.08	N	122450	500	227 억	384529	N	N	N	N
17	20250327	090840	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3625	-20	5	-0.55	1583710	437	0.41	3640	3640	3610	4735	2555	3645	3624.05	1.73	158	148	3741	3692	3611	3562	3481	3717	3587	228	1090	500	2550	5	1	45335964	1643	1.99	0.37	12	0.00	1822.00	9821.00	5060	20240507	-28.36	2780	20250203	30.40	4245	-14.61	20250225	2780	30.40	20250203	5060	-28.36	20240507	2780	30.40	20250203	1.08	N	122450	500	227 억	384185	N	N	N	N
18	20250326	160828	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3645	75	2	2.10	383836499	106896	131.11	3570	3660	3530	4640	2500	3570	3590.75	1.73	-6520	-6544	3790	3680	3610	3500	3430	3645	3465	228	1070	500	2490	5	1	45335964	1652	2.00	0.37	12	0.24	1822.00	9821.00	5060	20240507	-27.96	2780	20250203	31.12	4245	-14.13	20250225	2780	31.12	20250203	5060	-27.96	20240507	2780	31.12	20250203	1.07	N	122450	500	227 억	384027	N	N	N	N
19	20250326	150832	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3640	70	2	1.96	370792924	103314	126.71	3570	3660	3530	4640	2500	3570	3588.99	1.73	-6575	-6649	3790	3680	3610	3500	3430	3645	3465	228	1070	500	2490	5	1	45335964	1650	2.00	0.37	12	0.23	1822.00	9821.00	5060	20240507	-28.06	2780	20250203	30.94	4245	-14.25	20250225	2780	30.94	20250203	5060	-28.06	20240507	2780	30.94	20250203	1.07	N	122450	500	227 억	383972	N	N	N	N
20	20250326	140831	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3585	15	2	0.42	283497804	79162	97.09	3570	3660	3530	4640	2500	3570	3581.24	1.70	-12980	-12530	3790	3680	3610	3500	3430	3645	3465	228	1070	500	2490	5	1	45335964	1625	1.97	0.37	12	0.17	1822.00	9821.00	5060	20240507	-29.15	2780	20250203	28.96	4245	-15.55	20250225	2780	28.96	20250203	5060	-29.15	20240507	2780	28.96	20250203	1.07	N	122450	500	227 억	377567	N	N	N	N
21	20250326	130831	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3580	10	2	0.28	216074344	60387	74.06	3570	3660	3530	4640	2500	3570	3578.16	1.70	-12689	-11860	3790	3680	3610	3500	3430	3645	3465	228	1070	500	2490	5	1	45335964	1623	1.96	0.36	12	0.13	1822.00	9821.00	5060	20240507	-29.25	2780	20250203	28.78	4245	-15.67	20250225	2780	28.78	20250203	5060	-29.25	20240507	2780	28.78	20250203	1.07	N	122450	500	227 억	377858	N	N	N	N
22	20250326	120836	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3580	10	2	0.28	180222059	50384	61.80	3570	3660	3530	4640	2500	3570	3576.97	1.70	-13370	-13394	3790	3680	3610	3500	3430	3645	3465	228	1070	500	2490	5	1	45335964	1623	1.96	0.36	12	0.11	1822.00	9821.00	5060	20240507	-29.25	2780	20250203	28.78	4245	-15.67	20250225	2780	28.78	20250203	5060	-29.25	20240507	2780	28.78	20250203	1.07	N	122450	500	227 억	377177	N	N	N	N
23	20250326	110832	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3610	40	2	1.12	146619319	40973	50.25	3570	3660	3530	4640	2500	3570	3578.44	1.70	-13301	-13209	3790	3680	3610	3500	3430	3645	3465	228	1070	500	2490	5	1	45335964	1637	1.98	0.37	12	0.09	1822.00	9821.00	5060	20240507	-28.66	2780	20250203	29.86	4245	-14.96	20250225	2780	29.86	20250203	5060	-28.66	20240507	2780	29.86	20250203	1.07	N	122450	500	227 억	377246	N	N	N	N
24	20250326	100833	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3540	-30	5	-0.84	40480100	11434	14.02	3570	3570	3530	4640	2500	3570	3540.33	1.75	-2328	-2352	3790	3680	3610	3500	3430	3645	3465	228	1070	500	2490	5	1	45335964	1605	1.94	0.36	12	0.03	1822.00	9821.00	5060	20240507	-30.04	2780	20250203	27.34	4245	-16.61	20250225	2780	27.34	20250203	5060	-30.04	20240507	2780	27.34	20250203	1.07	N	122450	500	227 억	388219	N	N	N	N
25	20250326	090832	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3555	-15	5	-0.42	979555	275	0.34	3570	3570	3550	4640	2500	3570	3562.02	1.76	-159	-183	3790	3680	3610	3500	3430	3645	3465	228	1070	500	2490	5	1	45335964	1612	1.95	0.36	12	0.00	1822.00	9821.00	5060	20240507	-29.74	2780	20250203	27.88	4245	-16.25	20250225	2780	27.88	20250203	5060	-29.74	20240507	2780	27.88	20250203	1.07	N	122450	500	227 억	390388	N	N	N	N
26	20250325	160827	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3570	-120	5	-3.25	292905770	81531	50.77	3690	3720	3540	4795	2585	3690	3592.60	1.76	-22082	-22211	3800	3745	3640	3585	3480	3772	3612	228	1105	500	2580	5	1	45335964	1618	1.96	0.36	12	0.18	1822.00	9821.00	5060	20240507	-29.45	2780	20250203	28.42	4245	-15.90	20250225	2780	28.42	20250203	5060	-29.45	20240507	2780	28.42	20250203	1.07	N	122450	500	227 억	390547	N	N	N	N
27	20250325	150828	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3560	-130	5	-3.52	280791160	78134	48.65	3690	3720	3540	4795	2585	3690	3593.71	1.76	-20932	-21061	3800	3745	3640	3585	3480	3772	3612	228	1105	500	2580	5	1	45335964	1614	1.95	0.36	12	0.17	1822.00	9821.00	5060	20240507	-29.64	2780	20250203	28.06	4245	-16.14	20250225	2780	28.06	20250203	5060	-29.64	20240507	2780	28.06	20250203	1.07	N	122450	500	227 억	391697	N	N	N	N
28	20250325	140825	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3560	-130	5	-3.52	254135630	70627	43.98	3690	3720	3545	4795	2585	3690	3598.28	1.77	-20121	-20250	3800	3745	3640	3585	3480	3772	3612	228	1105	500	2580	5	1	45335964	1614	1.95	0.36	12	0.16	1822.00	9821.00	5060	20240507	-29.64	2780	20250203	28.06	4245	-16.14	20250225	2780	28.06	20250203	5060	-29.64	20240507	2780	28.06	20250203	1.07	N	122450	500	227 억	392508	N	N	N	N
29	20250325	130826	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3560	-130	5	-3.52	223678780	62059	38.64	3690	3720	3560	4795	2585	3690	3604.29	1.78	-17237	-17051	3800	3745	3640	3585	3480	3772	3612	228	1105	500	2580	5	1	45335964	1614	1.95	0.36	12	0.14	1822.00	9821.00	5060	20240507	-29.64	2780	20250203	28.06	4245	-16.14	20250225	2780	28.06	20250203	5060	-29.64	20240507	2780	28.06	20250203	1.07	N	122450	500	227 억	395392	N	N	N	N
30	20250325	120827	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3575	-115	5	-3.12	195868265	54255	33.78	3690	3720	3560	4795	2585	3690	3610.14	1.78	-17032	-16846	3800	3745	3640	3585	3480	3772	3612	228	1105	500	2580	5	1	45335964	1621	1.96	0.36	12	0.12	1822.00	9821.00	5060	20240507	-29.35	2780	20250203	28.60	4245	-15.78	20250225	2780	28.60	20250203	5060	-29.35	20240507	2780	28.60	20250203	1.07	N	122450	500	227 억	395597	N	N	N	N
31	20250325	110826	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3590	-100	5	-2.71	168955290	46716	29.09	3690	3720	3580	4795	2585	3690	3616.65	1.80	-13806	-13620	3800	3745	3640	3585	3480	3772	3612	228	1105	500	2580	5	1	45335964	1628	1.97	0.37	12	0.10	1822.00	9821.00	5060	20240507	-29.05	2780	20250203	29.14	4245	-15.43	20250225	2780	29.14	20250203	5060	-29.05	20240507	2780	29.14	20250203	1.07	N	122450	500	227 억	398823	N	N	N	N
32	20250325	100836	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3630	-60	5	-1.63	108247420	29843	18.58	3690	3720	3600	4795	2585	3690	3627.23	1.81	-11158	-10972	3800	3745	3640	3585	3480	3772	3612	228	1105	500	2580	5	1	45335964	1646	1.99	0.37	12	0.07	1822.00	9821.00	5060	20240507	-28.26	2780	20250203	30.58	4245	-14.49	20250225	2780	30.58	20250203	5060	-28.26	20240507	2780	30.58	20250203	1.07	N	122450	500	227 억	401471	N	N	N	N
33	20250325	090833	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3675	-15	5	-0.41	3809535	1035	0.64	3690	3720	3665	4795	2585	3690	3680.71	1.86	22	337	3800	3745	3640	3585	3480	3772	3612	228	1105	500	2580	5	1	45335964	1666	2.02	0.37	12	0.00	1822.00	9821.00	5060	20240507	-27.37	2780	20250203	32.19	4245	-13.43	20250225	2780	32.19	20250203	5060	-27.37	20240507	2780	32.19	20250203	1.07	N	122450	500	227 억	412651	N	N	N	N
34	20250324	160824	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3690	150	2	4.24	577337124	159743	149.70	3540	3695	3535	4600	2480	3540	3614.08	1.85	46450	48292	3720	3630	3555	3465	3390	3592	3427	228	1060	500	2470	5	1	45335964	1673	9.58	0.45	12	0.35	385.00	8134.00	5060	20240507	-27.08	2780	20250203	32.73	4245	-13.07	20250225	2780	32.73	20250203	5060	-27.08	20240507	2780	32.73	20250203	1.07	N	122450	500	227 억	410872	N	N	N	N
35	20250324	150830	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3680	140	2	3.95	533818524	147910	138.61	3540	3695	3535	4600	2480	3540	3609.08	1.85	46338	45937	3720	3630	3555	3465	3390	3592	3427	228	1060	500	2470	5	1	45335964	1668	9.56	0.45	12	0.33	385.00	8134.00	5060	20240507	-27.27	2780	20250203	32.37	4245	-13.31	20250225	2780	32.37	20250203	5060	-27.27	20240507	2780	32.37	20250203	1.07	N	122450	500	227 억	410760	N	N	N	N
36	20250324	140831	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3600	60	2	1.69	316631765	88189	82.65	3540	3635	3535	4600	2480	3540	3590.38	1.75	24553	24285	3720	3630	3555	3465	3390	3592	3427	228	1060	500	2470	5	1	45335964	1632	9.35	0.44	12	0.19	385.00	8134.00	5060	20240507	-28.85	2780	20250203	29.50	4245	-15.19	20250225	2780	29.50	20250203	5060	-28.85	20240507	2780	29.50	20250203	1.07	N	122450	500	227 억	388975	N	N	N	N
37	20250324	130830	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3605	65	2	1.84	225783896	62916	58.96	3540	3635	3535	4600	2480	3540	3588.66	1.67	7666	7258	3720	3630	3555	3465	3390	3592	3427	228	1060	500	2470	5	1	45335964	1634	9.36	0.44	12	0.14	385.00	8134.00	5060	20240507	-28.75	2780	20250203	29.68	4245	-15.08	20250225	2780	29.68	20250203	5060	-28.75	20240507	2780	29.68	20250203	1.07	N	122450	500	227 억	372088	N	N	N	N
38	20250324	120830	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3595	55	2	1.55	185008306	51490	48.25	3540	3635	3535	4600	2480	3540	3593.09	1.67	5833	5833	3720	3630	3555	3465	3390	3592	3427	228	1060	500	2470	5	1	45335964	1630	9.34	0.44	12	0.11	385.00	8134.00	5060	20240507	-28.95	2780	20250203	29.32	4245	-15.31	20250225	2780	29.32	20250203	5060	-28.95	20240507	2780	29.32	20250203	1.07	N	122450	500	227 억	370255	N	N	N	N
39	20250324	110828	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3605	65	2	1.84	155212590	43203	40.49	3540	3635	3535	4600	2480	3540	3592.63	1.67	5608	5603	3720	3630	3555	3465	3390	3592	3427	228	1060	500	2470	5	1	45335964	1634	9.36	0.44	12	0.10	385.00	8134.00	5060	20240507	-28.75	2780	20250203	29.68	4245	-15.08	20250225	2780	29.68	20250203	5060	-28.75	20240507	2780	29.68	20250203	1.07	N	122450	500	227 억	370030	N	N	N	N
40	20250324	100826	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3610	70	2	1.98	106133420	29632	27.77	3540	3620	3535	4600	2480	3540	3581.72	1.66	4654	4598	3720	3630	3555	3465	3390	3592	3427	228	1060	500	2470	5	1	45335964	1637	9.38	0.44	12	0.07	385.00	8134.00	5060	20240507	-28.66	2780	20250203	29.86	4245	-14.96	20250225	2780	29.86	20250203	5060	-28.66	20240507	2780	29.86	20250203	1.07	N	122450	500	227 억	369076	N	N	N	N
41	20250324	090828	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3565	25	2	0.71	23919525	6716	6.29	3540	3580	3540	4600	2480	3540	3561.57	1.63	-2781	-2781	3720	3630	3555	3465	3390	3592	3427	228	1060	500	2470	5	1	45335964	1616	9.26	0.44	12	0.01	385.00	8134.00	5060	20240507	-29.55	2780	20250203	28.24	4245	-16.02	20250225	2780	28.24	20250203	5060	-29.55	20240507	2780	28.24	20250203	1.07	N	122450	500	227 억	361641	N	N	N	N
42	20250321	160843	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3540	-70	5	-1.94	370038673	105009	99.68	3620	3645	3480	4690	2530	3610	3523.88	1.64	-1039	-13176	3846	3727	3651	3532	3456	3690	3495	228	1080	500	2520	5	1	45335964	1605	9.19	0.44	12	0.23	385.00	8134.00	5060	20240507	-30.04	2780	20250203	27.34	4245	-16.61	20250225	2780	27.34	20250203	5060	-30.04	20240507	2780	27.34	20250203	1.07	N	122450	500	227 억	364422	N	N	N	N
43	20250321	150828	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3515	-95	5	-2.63	342273493	97109	92.19	3620	3645	3480	4690	2530	3610	3524.63	1.64	-36	-12173	3846	3727	3651	3532	3456	3690	3495	228	1080	500	2520	5	1	45335964	1594	9.13	0.43	12	0.21	385.00	8134.00	5060	20240507	-30.53	2780	20250203	26.44	4245	-17.20	20250225	2780	26.44	20250203	5060	-30.53	20240507	2780	26.44	20250203	1.07	N	122450	500	227 억	365425	N	N	N	N
44	20250321	140828	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3510	-100	5	-2.77	309657738	87807	83.36	3620	3645	3480	4690	2530	3610	3526.57	1.65	233	-11903	3846	3727	3651	3532	3456	3690	3495	228	1080	500	2520	5	1	45335964	1591	9.12	0.43	12	0.19	385.00	8134.00	5060	20240507	-30.63	2780	20250203	26.26	4245	-17.31	20250225	2780	26.26	20250203	5060	-30.63	20240507	2780	26.26	20250203	1.07	N	122450	500	227 억	365694	N	N	N	N
45	20250321	130828	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3550	-60	5	-1.66	265643018	75270	71.45	3620	3645	3480	4690	2530	3610	3529.20	1.64	-1481	-3255	3846	3727	3651	3532	3456	3690	3495	228	1080	500	2520	5	1	45335964	1609	9.22	0.44	12	0.17	385.00	8134.00	5060	20240507	-29.84	2780	20250203	27.70	4245	-16.37	20250225	2780	27.70	20250203	5060	-29.84	20240507	2780	27.70	20250203	1.07	N	122450	500	227 억	363980	N	N	N	N
46	20250321	120829	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3560	-50	5	-1.39	242647323	68784	65.30	3620	3645	3480	4690	2530	3610	3527.67	1.64	-393	-2558	3846	3727	3651	3532	3456	3690	3495	228	1080	500	2520	5	1	45335964	1614	9.25	0.44	12	0.15	385.00	8134.00	5060	20240507	-29.64	2780	20250203	28.06	4245	-16.14	20250225	2780	28.06	20250203	5060	-29.64	20240507	2780	28.06	20250203	1.07	N	122450	500	227 억	365068	N	N	N	N
47	20250321	110829	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3520	-90	5	-2.49	197803143	56155	53.31	3620	3645	3480	4690	2530	3610	3522.45	1.66	3183	472	3846	3727	3651	3532	3456	3690	3495	228	1080	500	2520	5	1	45335964	1596	9.14	0.43	12	0.12	385.00	8134.00	5060	20240507	-30.43	2780	20250203	26.62	4245	-17.08	20250225	2780	26.62	20250203	5060	-30.43	20240507	2780	26.62	20250203	1.07	N	122450	500	227 억	368644	N	N	N	N
48	20250321	100830	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3525	-85	5	-2.35	82520170	23320	22.14	3620	3645	3515	4690	2530	3610	3538.60	1.62	-5986	-5593	3846	3727	3651	3532	3456	3690	3495	228	1080	500	2520	5	1	45335964	1598	9.16	0.43	12	0.05	385.00	8134.00	5060	20240507	-30.34	2780	20250203	26.80	4245	-16.96	20250225	2780	26.80	20250203	5060	-30.34	20240507	2780	26.80	20250203	1.07	N	122450	500	227 억	359475	N	N	N	N
49	20250321	090834	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3590	-20	5	-0.55	4631295	1291	1.23	3620	3645	3565	4690	2530	3610	3587.37	1.64	-1258	-1258	3846	3727	3651	3532	3456	3690	3495	228	1080	500	2520	5	1	45335964	1628	9.32	0.44	12	0.00	385.00	8134.00	5060	20240507	-29.05	2780	20250203	29.14	4245	-15.43	20250225	2780	29.14	20250203	5060	-29.05	20240507	2780	29.14	20250203	1.07	N	122450	500	227 억	364203	N	N	N	N
50	20250320	161311	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3610	-90	5	-2.43	382306710	105326	106.67	3770	3770	3575	4810	2590	3700	3629.80	1.65	-11364	-11364	3873	3786	3723	3636	3573	3755	3605	228	1110	500	2590	5	1	45335964	1637	9.38	0.44	12	0.23	385.00	8134.00	5060	20240507	-28.66	2780	20250203	29.86	4245	-14.96	20250225	2780	29.86	20250203	5060	-28.66	20240507	2780	29.86	20250203	1.15	N	122450	500	227 억	365461	N	N	N	N
51	20250320	150827	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3605	-95	5	-2.57	365258710	100587	101.87	3770	3770	3580	4810	2590	3700	3631.27	1.65	-10863	-10595	3873	3786	3723	3636	3573	3755	3605	228	1110	500	2590	5	1	45335964	1634	9.36	0.44	12	0.22	385.00	8134.00	5060	20240507	-28.75	2780	20250203	29.68	4245	-15.08	20250225	2780	29.68	20250203	5060	-28.75	20240507	2780	29.68	20250203	1.15	N	122450	500	227 억	365962	N	N	N	N
52	20250320	140830	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3660	-40	5	-1.08	297366705	81749	82.79	3770	3770	3605	4810	2590	3700	3637.56	1.65	-10261	-10261	3873	3786	3723	3636	3573	3755	3605	228	1110	500	2590	5	1	45335964	1659	9.51	0.45	12	0.18	385.00	8134.00	5060	20240507	-27.67	2780	20250203	31.65	4245	-13.78	20250225	2780	31.65	20250203	5060	-27.67	20240507	2780	31.65	20250203	1.15	N	122450	500	227 억	366564	N	N	N	N
53	20250320	130829	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3640	-60	5	-1.62	260038980	71476	72.39	3770	3770	3605	4810	2590	3700	3638.13	1.67	-6868	-6868	3873	3786	3723	3636	3573	3755	3605	228	1110	500	2590	5	1	45335964	1650	9.45	0.45	12	0.16	385.00	8134.00	5060	20240507	-28.06	2780	20250203	30.94	4245	-14.25	20250225	2780	30.94	20250203	5060	-28.06	20240507	2780	30.94	20250203	1.15	N	122450	500	227 억	369957	N	N	N	N
54	20250320	120826	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3650	-50	5	-1.35	126261170	34534	34.97	3770	3770	3635	4810	2590	3700	3656.14	1.67	-5786	-5755	3873	3786	3723	3636	3573	3755	3605	228	1110	500	2590	5	1	45335964	1655	9.48	0.45	12	0.08	385.00	8134.00	5060	20240507	-27.87	2780	20250203	31.29	4245	-14.02	20250225	2780	31.29	20250203	5060	-27.87	20240507	2780	31.29	20250203	1.15	N	122450	500	227 억	371039	N	N	N	N
55	20250320	110828	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3650	-50	5	-1.35	80523580	22004	22.28	3770	3770	3645	4810	2590	3700	3659.50	1.68	-2720	-2704	3873	3786	3723	3636	3573	3755	3605	228	1110	500	2590	5	1	45335964	1655	9.48	0.45	12	0.05	385.00	8134.00	5060	20240507	-27.87	2780	20250203	31.29	4245	-14.02	20250225	2780	31.29	20250203	5060	-27.87	20240507	2780	31.29	20250203	1.15	N	122450	500	227 억	374105	N	N	N	N
56	20250320	100825	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3655	-45	5	-1.22	43829385	11965	12.12	3770	3770	3645	4810	2590	3700	3663.13	1.69	-2107	-2091	3873	3786	3723	3636	3573	3755	3605	228	1110	500	2590	5	1	45335964	1657	9.49	0.45	12	0.03	385.00	8134.00	5060	20240507	-27.77	2780	20250203	31.47	4245	-13.90	20250225	2780	31.47	20250203	5060	-27.77	20240507	2780	31.47	20250203	1.15	N	122450	500	227 억	374718	N	N	N	N
57	20250320	090829	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3695	-5	5	-0.14	6402675	1724	1.75	3770	3770	3695	4810	2590	3700	3713.85	1.69	-1592	-1576	3873	3786	3723	3636	3573	3755	3605	228	1110	500	2590	5	1	45335964	1675	9.60	0.45	12	0.00	385.00	8134.00	5060	20240507	-26.98	2780	20250203	32.91	4245	-12.96	20250225	2780	32.91	20250203	5060	-26.98	20240507	2780	32.91	20250203	1.15	N	122450	500	227 억	375233	N	N	N	N
58	20250319	160823	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3700	-35	5	-0.94	366546810	98682	92.19	3735	3810	3660	4855	2615	3735	3714.42	1.70	-5002	-4882	3871	3802	3751	3682	3631	3777	3657	228	1120	500	2610	5	1	45335964	1677	9.61	0.45	12	0.22	385.00	8134.00	5060	20240507	-26.88	2780	20250203	33.09	4245	-12.84	20250225	2780	33.09	20250203	5060	-26.88	20240507	2780	33.09	20250203	1.14	N	122450	500	227 억	376825	N	N	N	N
59	20250319	150825	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3675	-60	5	-1.61	345968395	93104	86.98	3735	3810	3660	4855	2615	3735	3715.93	1.70	-3591	-3615	3871	3802	3751	3682	3631	3777	3657	228	1120	500	2610	5	1	45335964	1666	9.55	0.45	12	0.21	385.00	8134.00	5060	20240507	-27.37	2780	20250203	32.19	4245	-13.43	20250225	2780	32.19	20250203	5060	-27.37	20240507	2780	32.19	20250203	1.14	N	122450	500	227 억	378236	N	N	N	N
60	20250319	140827	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3700	-35	5	-0.94	262674695	70431	65.80	3735	3810	3685	4855	2615	3735	3729.53	1.71	-1051	-1075	3871	3802	3751	3682	3631	3777	3657	228	1120	500	2610	5	1	45335964	1677	9.61	0.45	12	0.16	385.00	8134.00	5060	20240507	-26.88	2780	20250203	33.09	4245	-12.84	20250225	2780	33.09	20250203	5060	-26.88	20240507	2780	33.09	20250203	1.14	N	122450	500	227 억	380776	N	N	N	N
61	20250319	130824	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3690	-45	5	-1.20	237769680	63685	59.49	3735	3810	3685	4855	2615	3735	3733.53	1.72	3	3	3871	3802	3751	3682	3631	3777	3657	228	1120	500	2610	5	1	45335964	1673	9.58	0.45	12	0.14	385.00	8134.00	5060	20240507	-27.08	2780	20250203	32.73	4245	-13.07	20250225	2780	32.73	20250203	5060	-27.08	20240507	2780	32.73	20250203	1.14	N	122450	500	227 억	381830	N	N	N	N
62	20250319	120825	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3735	0	3	0.00	143912355	38423	35.89	3735	3810	3705	4855	2615	3735	3745.47	1.71	-1158	-1182	3871	3802	3751	3682	3631	3777	3657	228	1120	500	2610	5	1	45335964	1693	9.70	0.46	12	0.08	385.00	8134.00	5060	20240507	-26.19	2780	20250203	34.35	4245	-12.01	20250225	2780	34.35	20250203	5060	-26.19	20240507	2780	34.35	20250203	1.14	N	122450	500	227 억	380669	N	N	N	N
63	20250319	110824	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3740	5	2	0.13	128412805	34270	32.01	3735	3810	3705	4855	2615	3735	3747.09	1.72	-88	-112	3871	3802	3751	3682	3631	3777	3657	228	1120	500	2610	5	1	45335964	1696	9.71	0.46	12	0.08	385.00	8134.00	5060	20240507	-26.09	2780	20250203	34.53	4245	-11.90	20250225	2780	34.53	20250203	5060	-26.09	20240507	2780	34.53	20250203	1.14	N	122450	500	227 억	381739	N	N	N	N
64	20250319	100826	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3735	0	3	0.00	71967285	19092	17.84	3735	3810	3705	4855	2615	3735	3769.50	1.70	-4156	-4180	3871	3802	3751	3682	3631	3777	3657	228	1120	500	2610	5	1	45335964	1693	9.70	0.46	12	0.04	385.00	8134.00	5060	20240507	-26.19	2780	20250203	34.35	4245	-12.01	20250225	2780	34.35	20250203	5060	-26.19	20240507	2780	34.35	20250203	1.14	N	122450	500	227 억	377671	N	N	N	N
65	20250319	090828	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3740	5	2	0.13	2705660	724	0.68	3735	3770	3705	4855	2615	3735	3737.10	1.72	612	303	3871	3802	3751	3682	3631	3777	3657	228	1120	500	2610	5	1	45335964	1696	9.71	0.46	12	0.00	385.00	8134.00	5060	20240507	-26.09	2780	20250203	34.53	4245	-11.90	20250225	2780	34.53	20250203	5060	-26.09	20240507	2780	34.53	20250203	1.14	N	122450	500	227 억	382439	N	N	N	N
66	20250318	160821	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3735	-40	5	-1.06	400464110	106777	44.32	3795	3820	3700	4905	2645	3775	3750.46	1.72	-2390	-2659	3958	3866	3753	3661	3548	3912	3707	228	1130	500	2640	5	1	45335964	1693	9.70	0.46	12	0.24	385.00	8134.00	5060	20240507	-26.19	2780	20250203	34.35	4245	-12.01	20250225	2780	34.35	20250203	5060	-26.19	20240507	2780	34.35	20250203	1.16	N	122450	500	227 억	381827	N	N	N	N
67	20250318	150825	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3745	-30	5	-0.79	364298210	97105	40.31	3795	3820	3700	4905	2645	3775	3751.58	1.73	-520	-789	3958	3866	3753	3661	3548	3912	3707	228	1130	500	2640	5	1	45335964	1698	9.73	0.46	12	0.21	385.00	8134.00	5060	20240507	-25.99	2780	20250203	34.71	4245	-11.78	20250225	2780	34.71	20250203	5060	-25.99	20240507	2780	34.71	20250203	1.16	N	122450	500	227 억	383697	N	N	N	N
68	20250318	140822	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3750	-25	5	-0.66	324804355	86546	35.92	3795	3820	3700	4905	2645	3775	3752.96	1.73	62	-374	3958	3866	3753	3661	3548	3912	3707	228	1130	500	2640	5	1	45335964	1700	9.74	0.46	12	0.19	385.00	8134.00	5060	20240507	-25.89	2780	20250203	34.89	4245	-11.66	20250225	2780	34.89	20250203	5060	-25.89	20240507	2780	34.89	20250203	1.16	N	122450	500	227 억	384279	N	N	N	N
69	20250318	130822	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3735	-40	5	-1.06	297792785	79316	32.92	3795	3820	3700	4905	2645	3775	3754.50	1.72	-2491	-2760	3958	3866	3753	3661	3548	3912	3707	228	1130	500	2640	5	1	45335964	1693	9.70	0.46	12	0.17	385.00	8134.00	5060	20240507	-26.19	2780	20250203	34.35	4245	-12.01	20250225	2780	34.35	20250203	5060	-26.19	20240507	2780	34.35	20250203	1.16	N	122450	500	227 억	381726	N	N	N	N
70	20250318	120823	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3750	-25	5	-0.66	283401545	75471	31.33	3795	3820	3700	4905	2645	3775	3755.09	1.72	-1667	-1936	3958	3866	3753	3661	3548	3912	3707	228	1130	500	2640	5	1	45335964	1700	9.74	0.46	12	0.17	385.00	8134.00	5060	20240507	-25.89	2780	20250203	34.89	4245	-11.66	20250225	2780	34.89	20250203	5060	-25.89	20240507	2780	34.89	20250203	1.16	N	122450	500	227 억	382550	N	N	N	N
71	20250318	110821	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3765	-10	5	-0.26	181699885	48299	20.05	3795	3820	3735	4905	2645	3775	3761.97	1.72	-2770	-3039	3958	3866	3753	3661	3548	3912	3707	228	1130	500	2640	5	1	45335964	1707	9.78	0.46	12	0.11	385.00	8134.00	5060	20240507	-25.59	2780	20250203	35.43	4245	-11.31	20250225	2780	35.43	20250203	5060	-25.59	20240507	2780	35.43	20250203	1.16	N	122450	500	227 억	381447	N	N	N	N
72	20250318	100824	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3785	10	2	0.26	145660100	38741	16.08	3795	3820	3735	4905	2645	3775	3759.83	1.73	361	92	3958	3866	3753	3661	3548	3912	3707	228	1130	500	2640	5	1	45335964	1716	9.83	0.47	12	0.09	385.00	8134.00	5060	20240507	-25.20	2780	20250203	36.15	4245	-10.84	20250225	2780	36.15	20250203	5060	-25.20	20240507	2780	36.15	20250203	1.16	N	122450	500	227 억	384578	N	N	N	N
73	20250318	090826	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3785	10	2	0.26	31360310	8279	3.44	3795	3810	3760	4905	2645	3775	3788.00	1.71	-3738	-4018	3958	3866	3753	3661	3548	3912	3707	228	1130	500	2640	5	1	45335964	1716	9.83	0.47	12	0.02	385.00	8134.00	5060	20240507	-25.20	2780	20250203	36.15	4245	-10.84	20250225	2780	36.15	20250203	5060	-25.20	20240507	2780	36.15	20250203	1.16	N	122450	500	227 억	380479	N	N	N	N
74	20250317	160819	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3775	105	2	2.86	907858478	240753	115.68	3640	3845	3640	4770	2570	3670	3770.91	1.73	12344	12100	3816	3742	3661	3587	3506	3780	3625	228	1100	500	2560	5	1	45335964	1711	9.81	0.46	12	0.53	385.00	8134.00	5060	20240507	-25.40	2780	20250203	35.79	4245	-11.07	20250225	2780	35.79	20250203	5060	-25.40	20240507	2780	35.79	20250203	1.19	N	122450	500	227 억	384217	N	N	N	N
75	20250317	150819	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3765	95	2	2.59	870577193	230865	110.93	3640	3845	3640	4770	2570	3670	3770.94	1.73	12342	11995	3816	3742	3661	3587	3506	3780	3625	228	1100	500	2560	5	1	45335964	1707	9.78	0.46	12	0.51	385.00	8134.00	5060	20240507	-25.59	2780	20250203	35.43	4245	-11.31	20250225	2780	35.43	20250203	5060	-25.59	20240507	2780	35.43	20250203	1.19	N	122450	500	227 억	384215	N	N	N	N
76	20250317	140821	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3765	95	2	2.59	835499673	221561	106.46	3640	3845	3640	4770	2570	3670	3770.97	1.74	14297	13952	3816	3742	3661	3587	3506	3780	3625	228	1100	500	2560	5	1	45335964	1707	9.78	0.46	12	0.49	385.00	8134.00	5060	20240507	-25.59	2780	20250203	35.43	4245	-11.31	20250225	2780	35.43	20250203	5060	-25.59	20240507	2780	35.43	20250203	1.19	N	122450	500	227 억	386170	N	N	N	N
77	20250317	130820	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3795	125	2	3.41	785262918	208234	100.06	3640	3845	3640	4770	2570	3670	3771.06	1.74	14703	14580	3816	3742	3661	3587	3506	3780	3625	228	1100	500	2560	5	1	45335964	1720	9.86	0.47	12	0.46	385.00	8134.00	5060	20240507	-25.00	2780	20250203	36.51	4245	-10.60	20250225	2780	36.51	20250203	5060	-25.00	20240507	2780	36.51	20250203	1.19	N	122450	500	227 억	386576	N	N	N	N
78	20250317	120819	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3825	155	2	4.22	690071913	183146	88.00	3640	3845	3640	4770	2570	3670	3767.88	1.72	11170	11047	3816	3742	3661	3587	3506	3780	3625	228	1100	500	2560	5	1	45335964	1734	9.94	0.47	12	0.40	385.00	8134.00	5060	20240507	-24.41	2780	20250203	37.59	4245	-9.89	20250225	2780	37.59	20250203	5060	-24.41	20240507	2780	37.59	20250203	1.19	N	122450	500	227 억	383043	N	N	N	N
79	20250317	110820	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3790	120	2	3.27	389200593	104272	50.10	3640	3790	3640	4770	2570	3670	3732.55	1.67	-1477	-1120	3816	3742	3661	3587	3506	3780	3625	228	1100	500	2560	5	1	45335964	1718	9.84	0.47	12	0.23	385.00	8134.00	5060	20240507	-25.10	2780	20250203	36.33	4245	-10.72	20250225	2780	36.33	20250203	5060	-25.10	20240507	2780	36.33	20250203	1.19	N	122450	500	227 억	370396	N	N	N	N
80	20250317	100819	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3710	40	2	1.09	161469078	43487	20.90	3640	3760	3640	4770	2570	3670	3713.04	1.66	-2047	-2230	3816	3742	3661	3587	3506	3780	3625	228	1100	500	2560	5	1	45335964	1682	9.64	0.46	12	0.10	385.00	8134.00	5060	20240507	-26.68	2780	20250203	33.45	4245	-12.60	20250225	2780	33.45	20250203	5060	-26.68	20240507	2780	33.45	20250203	1.19	N	122450	500	227 억	369826	N	N	N	N
81	20250317	090821	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3665	-5	5	-0.14	10105155	2766	1.33	3640	3695	3640	4770	2570	3670	3653.35	1.68	1027	1119	3816	3742	3661	3587	3506	3780	3625	228	1100	500	2560	5	1	45335964	1662	9.52	0.45	12	0.01	385.00	8134.00	5060	20240507	-27.57	2780	20250203	31.83	4245	-13.66	20250225	2780	31.83	20250203	5060	-27.57	20240507	2780	31.83	20250203	1.19	N	122450	500	227 억	372900	N	N	N	N
82	20250314	160817	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3670	70	2	1.94	740970514	200962	281.01	3605	3735	3580	4680	2520	3600	3687.12	1.67	-10411	-10026	3666	3632	3601	3567	3536	3617	3552	228	1080	500	2520	5	1	45335964	1664	9.53	0.45	12	0.44	385.00	8134.00	5060	20240507	-27.47	2780	20250203	32.01	4245	-13.55	20250225	2780	32.01	20250203	5060	-27.47	20240507	2780	32.01	20250203	1.17	N	122450	500	227 억	371873	N	N	N	N
83	20250314	150823	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3690	90	2	2.50	712801674	193289	270.28	3605	3735	3580	4680	2520	3600	3687.75	1.67	-10893	-10614	3666	3632	3601	3567	3536	3617	3552	228	1080	500	2520	5	1	45335964	1673	9.58	0.45	12	0.43	385.00	8134.00	5060	20240507	-27.08	2780	20250203	32.73	4245	-13.07	20250225	2780	32.73	20250203	5060	-27.08	20240507	2780	32.73	20250203	1.17	N	122450	500	227 억	371391	N	N	N	N
84	20250314	140817	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3690	90	2	2.50	591572525	160269	224.11	3605	3735	3580	4680	2520	3600	3691.12	1.71	-2976	-2697	3666	3632	3601	3567	3536	3617	3552	228	1080	500	2520	5	1	45335964	1673	9.58	0.45	12	0.35	385.00	8134.00	5060	20240507	-27.08	2780	20250203	32.73	4245	-13.07	20250225	2780	32.73	20250203	5060	-27.08	20240507	2780	32.73	20250203	1.17	N	122450	500	227 억	379308	N	N	N	N
85	20250314	130816	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3700	100	2	2.78	553564810	149968	209.70	3605	3735	3580	4680	2520	3600	3691.22	1.72	8	8	3666	3632	3601	3567	3536	3617	3552	228	1080	500	2520	5	1	45335964	1677	9.61	0.45	12	0.33	385.00	8134.00	5060	20240507	-26.88	2780	20250203	33.09	4245	-12.84	20250225	2780	33.09	20250203	5060	-26.88	20240507	2780	33.09	20250203	1.17	N	122450	500	227 억	382292	N	N	N	N
86	20250314	120819	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3695	95	2	2.64	517033330	140057	195.84	3605	3735	3580	4680	2520	3600	3691.59	1.73	2064	2064	3666	3632	3601	3567	3536	3617	3552	228	1080	500	2520	5	1	45335964	1675	9.60	0.45	12	0.31	385.00	8134.00	5060	20240507	-26.98	2780	20250203	32.91	4245	-12.96	20250225	2780	32.91	20250203	5060	-26.98	20240507	2780	32.91	20250203	1.17	N	122450	500	227 억	384348	N	N	N	N
87	20250314	110818	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3720	120	2	3.33	446918250	121077	169.30	3605	3735	3580	4680	2520	3600	3691.19	1.75	7214	7214	3666	3632	3601	3567	3536	3617	3552	228	1080	500	2520	5	1	45335964	1686	9.66	0.46	12	0.27	385.00	8134.00	5060	20240507	-26.48	2780	20250203	33.81	4245	-12.37	20250225	2780	33.81	20250203	5060	-26.48	20240507	2780	33.81	20250203	1.17	N	122450	500	227 억	389498	N	N	N	N
88	20250314	100817	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3705	105	2	2.92	301777736	81862	114.47	3605	3735	3580	4680	2520	3600	3686.42	1.81	19008	18770	3666	3632	3601	3567	3536	3617	3552	228	1080	500	2520	5	1	45335964	1680	9.62	0.46	12	0.18	385.00	8134.00	5060	20240507	-26.78	2780	20250203	33.27	4245	-12.72	20250225	2780	33.27	20250203	5060	-26.78	20240507	2780	33.27	20250203	1.17	N	122450	500	227 억	401292	N	N	N	N
89	20250314	090821	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3595	-5	5	-0.14	1069205	297	0.42	3605	3605	3595	4680	2520	3600	3600.02	1.72	-68	-68	3666	3632	3601	3567	3536	3617	3552	228	1080	500	2520	5	1	45335964	1630	9.34	0.44	12	0.00	385.00	8134.00	5060	20240507	-28.95	2780	20250203	29.32	4245	-15.31	20250225	2780	29.32	20250203	5060	-28.95	20240507	2780	29.32	20250203	1.17	N	122450	500	227 억	382216	N	N	N	N
90	20250313	160812	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3600	-5	5	-0.14	256891663	71514	95.49	3635	3635	3570	4685	2525	3605	3592.19	1.72	9830	9378	3688	3646	3608	3566	3528	3627	3547	228	1080	500	2520	5	1	45335964	1632	9.35	0.44	12	0.16	385.00	8134.00	5060	20240507	-28.85	2780	20250203	29.50	4245	-15.19	20250225	2780	29.50	20250203	5060	-28.85	20240507	2780	29.50	20250203	1.17	N	122450	500	227 억	382284	N	N	N	N
91	20250313	150813	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3595	-10	5	-0.28	222626403	61944	82.72	3635	3635	3570	4685	2525	3605	3593.99	1.72	9366	9165	3688	3646	3608	3566	3528	3627	3547	228	1080	500	2520	5	1	45335964	1630	9.34	0.44	12	0.14	385.00	8134.00	5060	20240507	-28.95	2780	20250203	29.32	4245	-15.31	20250225	2780	29.32	20250203	5060	-28.95	20240507	2780	29.32	20250203	1.17	N	122450	500	227 억	381820	N	N	N	N
92	20250313	140812	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3590	-15	5	-0.42	191114898	53150	70.97	3635	3635	3570	4685	2525	3605	3595.76	1.71	8051	7792	3688	3646	3608	3566	3528	3627	3547	228	1080	500	2520	5	1	45335964	1628	9.32	0.44	12	0.12	385.00	8134.00	5060	20240507	-29.05	2780	20250203	29.14	4245	-15.43	20250225	2780	29.14	20250203	5060	-29.05	20240507	2780	29.14	20250203	1.17	N	122450	500	227 억	380505	N	N	N	N
93	20250313	130813	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3600	-5	5	-0.14	149387058	41509	55.43	3635	3635	3570	4685	2525	3605	3598.91	1.71	7066	6439	3688	3646	3608	3566	3528	3627	3547	228	1080	500	2520	5	1	45335964	1632	9.35	0.44	12	0.09	385.00	8134.00	5060	20240507	-28.85	2780	20250203	29.50	4245	-15.19	20250225	2780	29.50	20250203	5060	-28.85	20240507	2780	29.50	20250203	1.17	N	122450	500	227 억	379520	N	N	N	N
94	20250313	120813	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3615	10	2	0.28	132865198	36910	49.29	3635	3635	3570	4685	2525	3605	3599.71	1.71	6711	6169	3688	3646	3608	3566	3528	3627	3547	228	1080	500	2520	5	1	45335964	1639	9.39	0.44	12	0.08	385.00	8134.00	5060	20240507	-28.56	2780	20250203	30.04	4245	-14.84	20250225	2780	30.04	20250203	5060	-28.56	20240507	2780	30.04	20250203	1.17	N	122450	500	227 억	379165	N	N	N	N
95	20250313	110814	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3625	20	2	0.55	109686483	30491	40.72	3635	3635	3570	4685	2525	3605	3597.34	1.70	5487	4972	3688	3646	3608	3566	3528	3627	3547	228	1080	500	2520	5	1	45335964	1643	9.42	0.45	12	0.07	385.00	8134.00	5060	20240507	-28.36	2780	20250203	30.40	4245	-14.61	20250225	2780	30.40	20250203	5060	-28.36	20240507	2780	30.40	20250203	1.17	N	122450	500	227 억	377941	N	N	N	N
96	20250313	100811	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3605	0	3	0.00	90778080	25239	33.70	3635	3635	3570	4685	2525	3605	3596.74	1.69	2104	1840	3688	3646	3608	3566	3528	3627	3547	228	1080	500	2520	5	1	45335964	1634	9.36	0.44	12	0.06	385.00	8134.00	5060	20240507	-28.75	2780	20250203	29.68	4245	-15.08	20250225	2780	29.68	20250203	5060	-28.75	20240507	2780	29.68	20250203	1.17	N	122450	500	227 억	374558	N	N	N	N
97	20250313	090814	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3625	20	2	0.55	34578355	9551	12.75	3635	3635	3575	4685	2525	3605	3620.39	1.65	-4986	-5170	3688	3646	3608	3566	3528	3627	3547	228	1080	500	2520	5	1	45335964	1643	9.42	0.45	12	0.02	385.00	8134.00	5060	20240507	-28.36	2780	20250203	30.40	4245	-14.61	20250225	2780	30.40	20250203	5060	-28.36	20240507	2780	30.40	20250203	1.17	N	122450	500	227 억	367468	N	N	N	N
98	20250312	160808	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3605	-30	5	-0.83	268186427	74443	67.94	3635	3650	3570	4725	2545	3635	3602.57	1.68	-18200	-18686	3758	3696	3578	3516	3398	3727	3547	228	1090	500	2540	5	1	45335964	1634	9.36	0.44	12	0.16	385.00	8134.00	5060	20240507	-28.75	2780	20250203	29.68	4245	-15.08	20250225	2780	29.68	20250203	5060	-28.75	20240507	2780	29.68	20250203	1.20	N	122450	500	227 억	372454	N	N	N	N
99	20250312	150809	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3600	-35	5	-0.96	258890532	71862	65.59	3635	3650	3570	4725	2545	3635	3602.61	1.68	-16805	-17382	3758	3696	3578	3516	3398	3727	3547	228	1090	500	2540	5	1	45335964	1632	9.35	0.44	12	0.16	385.00	8134.00	5060	20240507	-28.85	2780	20250203	29.50	4245	-15.19	20250225	2780	29.50	20250203	5060	-28.85	20240507	2780	29.50	20250203	1.20	N	122450	500	227 억	373849	N	N	N	N
100	20250312	140808	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3590	-45	5	-1.24	211941292	58758	53.63	3635	3650	3570	4725	2545	3635	3607.02	1.70	-13747	-14072	3758	3696	3578	3516	3398	3727	3547	228	1090	500	2540	5	1	45335964	1628	9.32	0.44	12	0.13	385.00	8134.00	5060	20240507	-29.05	2780	20250203	29.14	4245	-15.43	20250225	2780	29.14	20250203	5060	-29.05	20240507	2780	29.14	20250203	1.20	N	122450	500	227 억	376907	N	N	N	N
101	20250312	130807	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3605	-30	5	-0.83	170502797	47188	43.07	3635	3650	3580	4725	2545	3635	3613.27	1.69	-14168	-14654	3758	3696	3578	3516	3398	3727	3547	228	1090	500	2540	5	1	45335964	1634	9.36	0.44	12	0.10	385.00	8134.00	5060	20240507	-28.75	2780	20250203	29.68	4245	-15.08	20250225	2780	29.68	20250203	5060	-28.75	20240507	2780	29.68	20250203	1.20	N	122450	500	227 억	376486	N	N	N	N
102	20250312	120810	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3610	-25	5	-0.69	140246617	38795	35.41	3635	3650	3580	4725	2545	3635	3615.07	1.71	-10318	-10897	3758	3696	3578	3516	3398	3727	3547	228	1090	500	2540	5	1	45335964	1637	9.38	0.44	12	0.09	385.00	8134.00	5060	20240507	-28.66	2780	20250203	29.86	4245	-14.96	20250225	2780	29.86	20250203	5060	-28.66	20240507	2780	29.86	20250203	1.20	N	122450	500	227 억	380336	N	N	N	N
103	20250312	110804	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3605	-30	5	-0.83	116309895	32168	29.36	3635	3650	3580	4725	2545	3635	3615.70	1.72	-7660	-8146	3758	3696	3578	3516	3398	3727	3547	228	1090	500	2540	5	1	45335964	1634	9.36	0.44	12	0.07	385.00	8134.00	5060	20240507	-28.75	2780	20250203	29.68	4245	-15.08	20250225	2780	29.68	20250203	5060	-28.75	20240507	2780	29.68	20250203	1.20	N	122450	500	227 억	382994	N	N	N	N
104	20250312	100805	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3615	-20	5	-0.55	53124350	14762	13.47	3635	3650	3580	4725	2545	3635	3598.72	1.74	-3071	-3557	3758	3696	3578	3516	3398	3727	3547	228	1090	500	2540	5	1	45335964	1639	9.39	0.44	12	0.03	385.00	8134.00	5060	20240507	-28.56	2780	20250203	30.04	4245	-14.84	20250225	2780	30.04	20250203	5060	-28.56	20240507	2780	30.04	20250203	1.20	N	122450	500	227 억	387583	N	N	N	N
105	20250312	090811	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3590	-45	5	-1.24	17542745	4864	4.44	3635	3650	3590	4725	2545	3635	3606.65	1.76	-91	-33	3758	3696	3578	3516	3398	3727	3547	228	1090	500	2540	5	1	45335964	1628	9.32	0.44	12	0.01	385.00	8134.00	5060	20240507	-29.05	2780	20250203	29.14	4245	-15.43	20250225	2780	29.14	20250203	5060	-29.05	20240507	2780	29.14	20250203	1.20	N	122450	500	227 억	390563	N	N	N	N
106	20250311	160801	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3635	60	2	1.68	383410853	107114	114.14	3500	3640	3460	4645	2505	3575	3579.44	1.76	25953	26658	3685	3630	3535	3480	3385	3582	3432	228	1070	500	2500	5	1	45335964	1648	9.44	0.45	12	0.24	385.00	8134.00	5200	20240227	-30.10	2780	20250203	30.76	4245	-14.37	20250225	2780	30.76	20250203	5060	-28.16	20240507	2780	30.76	20250203	1.22	N	122450	500	227 억	390499	N	N	N	N
107	20250311	150804	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3625	50	2	1.40	351852758	98421	104.88	3500	3640	3460	4645	2505	3575	3574.98	1.76	26854	27319	3685	3630	3535	3480	3385	3582	3432	228	1070	500	2500	5	1	45335964	1643	9.42	0.45	12	0.22	385.00	8134.00	5200	20240227	-30.29	2780	20250203	30.40	4245	-14.61	20250225	2780	30.40	20250203	5060	-28.36	20240507	2780	30.40	20250203	1.22	N	122450	500	227 억	391400	N	N	N	N
108	20250311	140805	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3620	45	2	1.26	327257263	91627	97.64	3500	3640	3460	4645	2505	3575	3571.62	1.76	27153	27593	3685	3630	3535	3480	3385	3582	3432	228	1070	500	2500	5	1	45335964	1641	9.40	0.45	12	0.20	385.00	8134.00	5200	20240227	-30.38	2780	20250203	30.22	4245	-14.72	20250225	2780	30.22	20250203	5060	-28.46	20240507	2780	30.22	20250203	1.22	N	122450	500	227 억	391699	N	N	N	N
109	20250311	130804	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3610	35	2	0.98	263710055	74078	78.94	3500	3620	3460	4645	2505	3575	3559.90	1.74	21561	22016	3685	3630	3535	3480	3385	3582	3432	228	1070	500	2500	5	1	45335964	1637	9.38	0.44	12	0.16	385.00	8134.00	5200	20240227	-30.58	2780	20250203	29.86	4245	-14.96	20250225	2780	29.86	20250203	5060	-28.66	20240507	2780	29.86	20250203	1.22	N	122450	500	227 억	386107	N	N	N	N
110	20250311	120803	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3610	35	2	0.98	245912013	69138	73.67	3500	3620	3460	4645	2505	3575	3556.83	1.73	20253	20718	3685	3630	3535	3480	3385	3582	3432	228	1070	500	2500	5	1	45335964	1637	9.38	0.44	12	0.15	385.00	8134.00	5200	20240227	-30.58	2780	20250203	29.86	4245	-14.96	20250225	2780	29.86	20250203	5060	-28.66	20240507	2780	29.86	20250203	1.22	N	122450	500	227 억	384799	N	N	N	N
111	20250311	110802	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3570	-5	5	-0.14	146757868	41619	44.35	3500	3575	3460	4645	2505	3575	3526.22	1.68	9277	9277	3685	3630	3535	3480	3385	3582	3432	228	1070	500	2500	5	1	45335964	1618	9.27	0.44	12	0.09	385.00	8134.00	5200	20240227	-31.35	2780	20250203	28.42	4245	-15.90	20250225	2780	28.42	20250203	5060	-29.45	20240507	2780	28.42	20250203	1.22	N	122450	500	227 억	373823	N	N	N	N
112	20250311	100805	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3520	-55	5	-1.54	123721553	35126	37.43	3500	3575	3460	4645	2505	3575	3522.22	1.69	10143	10057	3685	3630	3535	3480	3385	3582	3432	228	1070	500	2500	5	1	45335964	1596	9.14	0.43	12	0.08	385.00	8134.00	5200	20240227	-32.31	2780	20250203	26.62	4245	-17.08	20250225	2780	26.62	20250203	5060	-30.43	20240507	2780	26.62	20250203	1.22	N	122450	500	227 억	374689	N	N	N	N
113	20250311	090805	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3510	-65	5	-1.82	39758720	11389	12.14	3500	3540	3460	4645	2505	3575	3490.98	1.66	4282	3789	3685	3630	3535	3480	3385	3582	3432	228	1070	500	2500	5	1	45335964	1591	9.12	0.43	12	0.03	385.00	8134.00	5200	20240227	-32.50	2780	20250203	26.26	4245	-17.31	20250225	2780	26.26	20250203	5060	-30.63	20240507	2780	26.26	20250203	1.22	N	122450	500	227 억	368828	N	N	N	N
114	20250310	160757	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3575	45	2	1.27	326181685	93152	85.71	3590	3590	3440	4585	2475	3530	3501.60	1.64	9514	9854	3656	3592	3546	3482	3436	3570	3460	228	1055	500	2470	5	1	45335964	1621	9.29	0.44	12	0.21	385.00	8134.00	5200	20240227	-31.25	2780	20250203	28.60	4245	-15.78	20250225	2780	28.60	20250203	5060	-29.35	20240507	2780	28.60	20250203	1.20	N	122450	500	227 억	364341	N	N	N	N
115	20250310	150802	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3530	0	3	0.00	298714805	85396	78.58	3590	3590	3440	4585	2475	3530	3498.00	1.62	5000	5364	3656	3592	3546	3482	3436	3570	3460	228	1055	500	2470	5	1	45335964	1600	9.17	0.43	12	0.19	385.00	8134.00	5200	20240227	-32.12	2780	20250203	26.98	4245	-16.84	20250225	2780	26.98	20250203	5060	-30.24	20240507	2780	26.98	20250203	1.20	N	122450	500	227 억	359827	N	N	N	N
116	20250310	140801	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3570	40	2	1.13	265667448	76067	69.99	3590	3590	3440	4585	2475	3530	3492.55	1.62	4775	5306	3656	3592	3546	3482	3436	3570	3460	228	1055	500	2470	5	1	45335964	1618	9.27	0.44	12	0.17	385.00	8134.00	5200	20240227	-31.35	2780	20250203	28.42	4245	-15.90	20250225	2780	28.42	20250203	5060	-29.45	20240507	2780	28.42	20250203	1.20	N	122450	500	227 억	359602	N	N	N	N
117	20250310	130800	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3555	25	2	0.71	253866968	72765	66.95	3590	3590	3440	4585	2475	3530	3488.86	1.62	4917	5448	3656	3592	3546	3482	3436	3570	3460	228	1055	500	2470	5	1	45335964	1612	9.23	0.44	12	0.16	385.00	8134.00	5200	20240227	-31.63	2780	20250203	27.88	4245	-16.25	20250225	2780	27.88	20250203	5060	-29.74	20240507	2780	27.88	20250203	1.20	N	122450	500	227 억	359744	N	N	N	N
118	20250310	120758	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3545	15	2	0.42	233968583	67165	61.80	3590	3590	3440	4585	2475	3530	3483.49	1.63	7029	7873	3656	3592	3546	3482	3436	3570	3460	228	1055	500	2470	5	1	45335964	1607	9.21	0.44	12	0.15	385.00	8134.00	5200	20240227	-31.83	2780	20250203	27.52	4245	-16.49	20250225	2780	27.52	20250203	5060	-29.94	20240507	2780	27.52	20250203	1.20	N	122450	500	227 억	361856	N	N	N	N
119	20250310	110758	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3525	-5	5	-0.14	194040378	55856	51.40	3590	3590	3440	4585	2475	3530	3473.94	1.64	8456	9345	3656	3592	3546	3482	3436	3570	3460	228	1055	500	2470	5	1	45335964	1598	9.16	0.43	12	0.12	385.00	8134.00	5200	20240227	-32.21	2780	20250203	26.80	4245	-16.96	20250225	2780	26.80	20250203	5060	-30.34	20240507	2780	26.80	20250203	1.20	N	122450	500	227 억	363283	N	N	N	N
120	20250310	100758	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3465	-65	5	-1.84	164532993	47381	43.60	3590	3590	3440	4585	2475	3530	3472.55	1.63	6754	7543	3656	3592	3546	3482	3436	3570	3460	228	1055	500	2470	5	1	45335964	1571	9.00	0.43	12	0.10	385.00	8134.00	5200	20240227	-33.37	2780	20250203	24.64	4245	-18.37	20250225	2780	24.64	20250203	5060	-31.52	20240507	2780	24.64	20250203	1.20	N	122450	500	227 억	361581	N	N	N	N
121	20250310	090800	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3550	20	2	0.57	28364320	8069	7.42	3590	3590	3480	4585	2475	3530	3515.22	1.58	-2858	-2500	3656	3592	3546	3482	3436	3570	3460	228	1055	500	2470	5	1	45335964	1609	9.22	0.44	12	0.02	385.00	8134.00	5200	20240227	-31.73	2780	20250203	27.70	4245	-16.37	20250225	2780	27.70	20250203	5060	-29.84	20240507	2780	27.70	20250203	1.20	N	122450	500	227 억	351969	N	N	N	N
122	20250307	160756	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3530	-65	5	-1.81	385303825	108623	44.42	3580	3610	3500	4670	2520	3595	3547.30	1.60	142	151	3731	3662	3581	3512	3431	3622	3472	228	1075	500	2510	5	1	45335964	1600	9.17	0.43	12	0.24	385.00	8134.00	5200	20240227	-32.12	2780	20250203	26.98	4245	-16.84	20250225	2780	26.98	20250203	5060	-30.24	20240507	2780	26.98	20250203	1.19	N	122450	500	227 억	354827	N	N	N	N
123	20250307	150800	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3515	-80	5	-2.23	351421200	98987	40.48	3580	3610	3500	4670	2520	3595	3550.18	1.60	1044	1220	3731	3662	3581	3512	3431	3622	3472	228	1075	500	2510	5	1	45335964	1594	9.13	0.43	12	0.22	385.00	8134.00	5200	20240227	-32.40	2780	20250203	26.44	4245	-17.20	20250225	2780	26.44	20250203	5060	-30.53	20240507	2780	26.44	20250203	1.19	N	122450	500	227 억	355729	N	N	N	N
124	20250307	140757	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3530	-65	5	-1.81	303197325	85262	34.87	3580	3610	3530	4670	2520	3595	3556.07	1.61	2993	3002	3731	3662	3581	3512	3431	3622	3472	228	1075	500	2510	5	1	45335964	1600	9.17	0.43	12	0.19	385.00	8134.00	5200	20240227	-32.12	2780	20250203	26.98	4245	-16.84	20250225	2780	26.98	20250203	5060	-30.24	20240507	2780	26.98	20250203	1.19	N	122450	500	227 억	357678	N	N	N	N
125	20250307	130759	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3535	-60	5	-1.67	254203945	71401	29.20	3580	3610	3535	4670	2520	3595	3560.23	1.65	11928	11937	3731	3662	3581	3512	3431	3622	3472	228	1075	500	2510	5	1	45335964	1603	9.18	0.43	12	0.16	385.00	8134.00	5200	20240227	-32.02	2780	20250203	27.16	4245	-16.73	20250225	2780	27.16	20250203	5060	-30.14	20240507	2780	27.16	20250203	1.19	N	122450	500	227 억	366613	N	N	N	N
126	20250307	120759	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3550	-45	5	-1.25	207467234	58202	23.80	3580	3610	3535	4670	2520	3595	3564.61	1.65	12542	12551	3731	3662	3581	3512	3431	3622	3472	228	1075	500	2510	5	1	45335964	1609	9.22	0.44	12	0.13	385.00	8134.00	5200	20240227	-31.73	2780	20250203	27.70	4245	-16.37	20250225	2780	27.70	20250203	5060	-29.84	20240507	2780	27.70	20250203	1.19	N	122450	500	227 억	367227	N	N	N	N
127	20250307	110758	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3570	-25	5	-0.70	172914434	48460	19.82	3580	3610	3535	4670	2520	3595	3568.19	1.65	12115	12126	3731	3662	3581	3512	3431	3622	3472	228	1075	500	2510	5	1	45335964	1618	9.27	0.44	12	0.11	385.00	8134.00	5200	20240227	-31.35	2780	20250203	28.42	4245	-15.90	20250225	2780	28.42	20250203	5060	-29.45	20240507	2780	28.42	20250203	1.19	N	122450	500	227 억	366800	N	N	N	N
128	20250307	100755	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3580	-15	5	-0.42	103675599	29039	11.88	3580	3610	3535	4670	2520	3595	3570.22	1.64	9490	9502	3731	3662	3581	3512	3431	3622	3472	228	1075	500	2510	5	1	45335964	1623	9.30	0.44	12	0.06	385.00	8134.00	5200	20240227	-31.15	2780	20250203	28.78	4245	-15.67	20250225	2780	28.78	20250203	5060	-29.25	20240507	2780	28.78	20250203	1.19	N	122450	500	227 억	364175	N	N	N	N
129	20250307	090800	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3580	-15	5	-0.42	44604484	12571	5.14	3580	3585	3535	4670	2520	3595	3548.20	1.62	6195	5575	3731	3662	3581	3512	3431	3622	3472	228	1075	500	2510	5	1	45335964	1623	9.30	0.44	12	0.03	385.00	8134.00	5200	20240227	-31.15	2780	20250203	28.78	4245	-15.67	20250225	2780	28.78	20250203	5060	-29.25	20240507	2780	28.78	20250203	1.19	N	122450	500	227 억	360880	N	N	N	N
130	20250306	160754	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3595	-20	5	-0.55	871530555	244509	184.87	3650	3650	3500	4695	2535	3615	3564.38	1.60	8194	15232	3718	3666	3613	3561	3508	3692	3587	228	1080	500	2530	5	1	45335964	1630	9.34	0.44	12	0.54	385.00	8134.00	5200	20240227	-30.87	2780	20250203	29.32	4245	-15.31	20250225	2780	29.32	20250203	5060	-28.95	20240507	2780	29.32	20250203	1.19	N	122450	500	227 억	354685	N	N	N	N
131	20250306	150753	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3590	-25	5	-0.69	836397920	234723	177.47	3650	3650	3500	4695	2535	3615	3563.34	1.59	5923	11797	3718	3666	3613	3561	3508	3692	3587	228	1080	500	2530	5	1	45335964	1628	9.32	0.44	12	0.52	385.00	8134.00	5200	20240227	-30.96	2780	20250203	29.14	4245	-15.43	20250225	2780	29.14	20250203	5060	-29.05	20240507	2780	29.14	20250203	1.19	N	122450	500	227 억	352414	N	N	N	N
132	20250306	140752	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3575	-40	5	-1.11	775331245	217712	164.61	3650	3650	3500	4695	2535	3615	3561.27	1.59	6842	9595	3718	3666	3613	3561	3508	3692	3587	228	1080	500	2530	5	1	45335964	1621	9.29	0.44	12	0.48	385.00	8134.00	5200	20240227	-31.25	2780	20250203	28.60	4245	-15.78	20250225	2780	28.60	20250203	5060	-29.35	20240507	2780	28.60	20250203	1.19	N	122450	500	227 억	353333	N	N	N	N
133	20250306	130754	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3595	-20	5	-0.55	746609395	209674	158.54	3650	3650	3500	4695	2535	3615	3560.81	1.59	6043	5810	3718	3666	3613	3561	3508	3692	3587	228	1080	500	2530	5	1	45335964	1630	9.34	0.44	12	0.46	385.00	8134.00	5200	20240227	-30.87	2780	20250203	29.32	4245	-15.31	20250225	2780	29.32	20250203	5060	-28.95	20240507	2780	29.32	20250203	1.19	N	122450	500	227 억	352534	N	N	N	N
134	20250306	120752	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3570	-45	5	-1.24	720679245	202406	153.04	3650	3650	3500	4695	2535	3615	3560.56	1.58	5143	4615	3718	3666	3613	3561	3508	3692	3587	228	1080	500	2530	5	1	45335964	1618	9.27	0.44	12	0.45	385.00	8134.00	5200	20240227	-31.35	2780	20250203	28.42	4245	-15.90	20250225	2780	28.42	20250203	5060	-29.45	20240507	2780	28.42	20250203	1.19	N	122450	500	227 억	351634	N	N	N	N
135	20250306	110749	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3580	-35	5	-0.97	436787145	121944	92.20	3650	3650	3565	4695	2535	3615	3581.87	1.53	-6764	-6764	3718	3666	3613	3561	3508	3692	3587	228	1080	500	2530	5	1	45335964	1623	9.30	0.44	12	0.27	385.00	8134.00	5200	20240227	-31.15	2780	20250203	28.78	4245	-15.67	20250225	2780	28.78	20250203	5060	-29.25	20240507	2780	28.78	20250203	1.19	N	122450	500	227 억	339727	N	N	N	N
136	20250306	100752	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3600	-15	5	-0.41	91825660	25561	19.33	3650	3650	3580	4695	2535	3615	3592.41	1.54	-3980	-3881	3718	3666	3613	3561	3508	3692	3587	228	1080	500	2530	5	1	45335964	1632	9.35	0.44	12	0.06	385.00	8134.00	5200	20240227	-30.77	2780	20250203	29.50	4245	-15.19	20250225	2780	29.50	20250203	5060	-28.85	20240507	2780	29.50	20250203	1.19	N	122450	500	227 억	342511	N	N	N	N
137	20250306	090755	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3590	-25	5	-0.69	16039845	4449	3.36	3650	3650	3590	4695	2535	3615	3605.27	1.56	885	885	3718	3666	3613	3561	3508	3692	3587	228	1080	500	2530	5	1	45335964	1628	9.32	0.44	12	0.01	385.00	8134.00	5200	20240227	-30.96	2780	20250203	29.14	4245	-15.43	20250225	2780	29.14	20250203	5060	-29.05	20240507	2780	29.14	20250203	1.19	N	122450	500	227 억	347376	N	N	N	N
138	20250305	160744	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3615	10	2	0.28	475881042	132087	54.91	3600	3665	3560	4685	2525	3605	3602.78	1.56	21693	21675	3765	3685	3610	3530	3455	3647	3492	228	1080	500	2520	5	1	45335964	1639	9.39	0.44	12	0.29	385.00	8134.00	5200	20240227	-30.48	2780	20250203	30.04	4245	-14.84	20250225	2780	30.04	20250203	5060	-28.56	20240507	2780	30.04	20250203	1.23	N	122450	500	227 억	346491	N	N	N	N
139	20250305	150747	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3620	15	2	0.42	449268937	124721	51.85	3600	3665	3560	4685	2525	3605	3602.19	1.56	22197	22179	3765	3685	3610	3530	3455	3647	3492	228	1080	500	2520	5	1	45335964	1641	9.40	0.45	12	0.28	385.00	8134.00	5200	20240227	-30.38	2780	20250203	30.22	4245	-14.72	20250225	2780	30.22	20250203	5060	-28.46	20240507	2780	30.22	20250203	1.23	N	122450	500	227 억	346995	N	N	N	N
140	20250305	140746	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3605	0	3	0.00	413008742	114662	47.67	3600	3665	3560	4685	2525	3605	3601.97	1.55	19523	19177	3765	3685	3610	3530	3455	3647	3492	228	1080	500	2520	5	1	45335964	1634	9.36	0.44	12	0.25	385.00	8134.00	5200	20240227	-30.67	2780	20250203	29.68	4245	-15.08	20250225	2780	29.68	20250203	5060	-28.75	20240507	2780	29.68	20250203	1.23	N	122450	500	227 억	344321	N	N	N	N
141	20250305	130743	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3600	-5	5	-0.14	353219462	97990	40.73	3600	3665	3560	4685	2525	3605	3604.65	1.52	12388	12370	3765	3685	3610	3530	3455	3647	3492	228	1080	500	2520	5	1	45335964	1632	9.35	0.44	12	0.22	385.00	8134.00	5200	20240227	-30.77	2780	20250203	29.50	4245	-15.19	20250225	2780	29.50	20250203	5060	-28.85	20240507	2780	29.50	20250203	1.23	N	122450	500	227 억	337186	N	N	N	N
142	20250305	120746	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3585	-20	5	-0.55	298547862	82792	34.42	3600	3665	3560	4685	2525	3605	3606.00	1.51	10604	10586	3765	3685	3610	3530	3455	3647	3492	228	1080	500	2520	5	1	45335964	1625	9.31	0.44	12	0.18	385.00	8134.00	5200	20240227	-31.06	2780	20250203	28.96	4245	-15.55	20250225	2780	28.96	20250203	5060	-29.15	20240507	2780	28.96	20250203	1.23	N	122450	500	227 억	335402	N	N	N	N
143	20250305	110741	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3615	10	2	0.28	209381022	57929	24.08	3600	3665	3560	4685	2525	3605	3614.44	1.51	11217	11199	3765	3685	3610	3530	3455	3647	3492	228	1080	500	2520	5	1	45335964	1639	9.39	0.44	12	0.13	385.00	8134.00	5200	20240227	-30.48	2780	20250203	30.04	4245	-14.84	20250225	2780	30.04	20250203	5060	-28.56	20240507	2780	30.04	20250203	1.23	N	122450	500	227 억	336015	N	N	N	N
144	20250305	100745	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3625	20	2	0.55	137472195	37974	15.79	3600	3665	3560	4685	2525	3605	3620.17	1.49	6174	6151	3765	3685	3610	3530	3455	3647	3492	228	1080	500	2520	5	1	45335964	1643	9.42	0.45	12	0.08	385.00	8134.00	5200	20240227	-30.29	2780	20250203	30.40	4245	-14.61	20250225	2780	30.40	20250203	5060	-28.36	20240507	2780	30.40	20250203	1.23	N	122450	500	227 억	330972	N	N	N	N
145	20250305	090743	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3600	-5	5	-0.14	11772735	3288	1.37	3600	3600	3560	4685	2525	3605	3580.52	1.47	2324	1611	3765	3685	3610	3530	3455	3647	3492	228	1080	500	2520	5	1	45335964	1632	9.35	0.44	12	0.01	385.00	8134.00	5200	20240227	-30.77	2780	20250203	29.50	4245	-15.19	20250225	2780	29.50	20250203	5060	-28.85	20240507	2780	29.50	20250203	1.23	N	122450	500	227 억	327122	N	N	N	N
146	20250304	160736	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3605	-90	5	-2.44	833561905	231757	84.79	3690	3690	3535	4800	2590	3695	3596.63	1.46	15548	15548	3788	3741	3698	3651	3608	3720	3630	228	1105	500	2580	5	1	45335964	1634	9.36	0.44	12	0.51	385.00	8134.00	5200	20240227	-30.67	2780	20250203	29.68	4245	-15.08	20250225	2780	29.68	20250203	5060	-28.75	20240507	2780	29.68	20250203	1.20	N	122450	500	227 억	324798	N	N	N	N
147	20250304	150732	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3585	-110	5	-2.98	791449480	220026	80.50	3690	3690	3535	4800	2590	3695	3597.01	1.44	11305	11122	3788	3741	3698	3651	3608	3720	3630	228	1105	500	2580	5	1	45335964	1625	9.31	0.44	12	0.49	385.00	8134.00	5200	20240227	-31.06	2780	20250203	28.96	4245	-15.55	20250225	2780	28.96	20250203	5060	-29.15	20240507	2780	28.96	20250203	1.20	N	122450	500	227 억	320555	N	N	N	N
148	20250304	140737	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3590	-105	5	-2.84	715951420	199026	72.81	3690	3690	3535	4800	2590	3695	3597.21	1.43	7864	7854	3788	3741	3698	3651	3608	3720	3630	228	1105	500	2580	5	1	45335964	1628	9.32	0.44	12	0.44	385.00	8134.00	5200	20240227	-30.96	2780	20250203	29.14	4245	-15.43	20250225	2780	29.14	20250203	5060	-29.05	20240507	2780	29.14	20250203	1.20	N	122450	500	227 억	317114	N	N	N	N
149	20250304	130734	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3590	-105	5	-2.84	678935590	188721	69.04	3690	3690	3535	4800	2590	3695	3597.49	1.44	10120	10071	3788	3741	3698	3651	3608	3720	3630	228	1105	500	2580	5	1	45335964	1628	9.32	0.44	12	0.42	385.00	8134.00	5200	20240227	-30.96	2780	20250203	29.14	4245	-15.43	20250225	2780	29.14	20250203	5060	-29.05	20240507	2780	29.14	20250203	1.20	N	122450	500	227 억	319370	N	N	N	N
150	20250304	120733	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3580	-115	5	-3.11	659727345	183365	67.08	3690	3690	3535	4800	2590	3695	3597.82	1.44	9729	9729	3788	3741	3698	3651	3608	3720	3630	228	1105	500	2580	5	1	45335964	1623	9.30	0.44	12	0.40	385.00	8134.00	5200	20240227	-31.15	2780	20250203	28.78	4245	-15.67	20250225	2780	28.78	20250203	5060	-29.25	20240507	2780	28.78	20250203	1.20	N	122450	500	227 억	318979	N	N	N	N
151	20250304	110735	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3595	-100	5	-2.71	609495930	169369	61.96	3690	3690	3535	4800	2590	3695	3598.55	1.43	8617	8617	3788	3741	3698	3651	3608	3720	3630	228	1105	500	2580	5	1	45335964	1630	9.34	0.44	12	0.37	385.00	8134.00	5200	20240227	-30.87	2780	20250203	29.32	4245	-15.31	20250225	2780	29.32	20250203	5060	-28.95	20240507	2780	29.32	20250203	1.20	N	122450	500	227 억	317867	N	N	N	N
152	20250304	100731	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3590	-105	5	-2.84	410336839	113396	41.49	3690	3690	3570	4800	2590	3695	3618.53	1.40	1019	1019	3788	3741	3698	3651	3608	3720	3630	228	1105	500	2580	5	1	45335964	1628	9.32	0.44	12	0.25	385.00	8134.00	5200	20240227	-30.96	2780	20250203	29.14	4245	-15.43	20250225	2780	29.14	20250203	5060	-29.05	20240507	2780	29.14	20250203	1.20	N	122450	500	227 억	310269	N	N	N	N
153	20250304	090729	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3605	-90	5	-2.44	144572110	39791	14.56	3690	3690	3600	4800	2590	3695	3633.08	1.39	-555	-1055	3788	3741	3698	3651	3608	3720	3630	228	1105	500	2580	5	1	45335964	1634	9.36	0.44	12	0.09	385.00	8134.00	5200	20240227	-30.67	2780	20250203	29.68	4245	-15.08	20250225	2780	29.68	20250203	5060	-28.75	20240507	2780	29.68	20250203	1.20	N	122450	500	227 억	308695	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History