KissMeData/134060/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	160853	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3915	10	2	0.26	13943340	3547	183.69	3905	3965	3905	5070	2735	3905	3931.02	0.71	-2	4145	4025	3965	3845	3785	3995	3815	24	1165	500	2650	5	1	4769250	187	7.81	0.66	12	0.07	501.00	5915.00	5440	20240605	-28.03	3880	20250312	0.90	4610	-15.08	20250226	3880	0.90	20250312	5440	-28.03	20240605	3880	0.90	20250312	N	134060	500	23 억	33912	N	N	N	N
3	20250328	150856	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3965	60	2	1.54	12584405	3200	165.72	3905	3965	3905	5070	2735	3905	3932.63	0.71	1	4145	4025	3965	3845	3785	3995	3815	24	1165	500	2650	5	1	4769250	189	7.91	0.67	12	0.07	501.00	5915.00	5440	20240605	-27.11	3880	20250312	2.19	4610	-13.99	20250226	3880	2.19	20250312	5440	-27.11	20240605	3880	2.19	20250312	N	134060	500	23 억	33912	N	N	N	N
4	20250328	140859	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3920	15	2	0.38	12067850	3069	158.93	3905	3945	3905	5070	2735	3905	3932.18	0.71	98	4145	4025	3965	3845	3785	3995	3815	24	1165	500	2650	5	1	4769250	187	7.82	0.66	12	0.06	501.00	5915.00	5440	20240605	-27.94	3880	20250312	1.03	4610	-14.97	20250226	3880	1.03	20250312	5440	-27.94	20240605	3880	1.03	20250312	N	134060	500	23 억	33912	N	N	N	N
5	20250328	130857	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3935	30	2	0.77	4363055	1113	57.64	3905	3945	3905	5070	2735	3905	3920.09	0.71	2	4145	4025	3965	3845	3785	3995	3815	24	1165	500	2650	5	1	4769250	188	7.85	0.67	12	0.02	501.00	5915.00	5440	20240605	-27.67	3880	20250312	1.42	4610	-14.64	20250226	3880	1.42	20250312	5440	-27.67	20240605	3880	1.42	20250312	N	134060	500	23 억	33912	N	N	N	N
6	20250328	120855	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3930	25	2	0.64	3522675	899	46.56	3905	3945	3905	5070	2735	3905	3918.44	0.71	2	4145	4025	3965	3845	3785	3995	3815	24	1165	500	2650	5	1	4769250	187	7.84	0.66	12	0.02	501.00	5915.00	5440	20240605	-27.76	3880	20250312	1.29	4610	-14.75	20250226	3880	1.29	20250312	5440	-27.76	20240605	3880	1.29	20250312	N	134060	500	23 억	33912	N	N	N	N
7	20250328	110853	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3945	40	2	1.02	3373335	861	44.59	3905	3945	3905	5070	2735	3905	3917.93	0.71	-1	4145	4025	3965	3845	3785	3995	3815	24	1165	500	2650	5	1	4769250	188	7.87	0.67	12	0.02	501.00	5915.00	5440	20240605	-27.48	3880	20250312	1.68	4610	-14.43	20250226	3880	1.68	20250312	5440	-27.48	20240605	3880	1.68	20250312	N	134060	500	23 억	33912	N	N	N	N
8	20250328	100858	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3940	35	2	0.90	3215535	821	42.52	3905	3940	3905	5070	2735	3905	3916.61	0.71	1	4145	4025	3965	3845	3785	3995	3815	24	1165	500	2650	5	1	4769250	188	7.86	0.67	12	0.02	501.00	5915.00	5440	20240605	-27.57	3880	20250312	1.55	4610	-14.53	20250226	3880	1.55	20250312	5440	-27.57	20240605	3880	1.55	20250312	N	134060	500	23 억	33912	N	N	N	N
9	20250328	090903	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3935	30	2	0.77	2136095	547	28.33	3905	3935	3905	5070	2735	3905	3905.11	0.71	0	4145	4025	3965	3845	3785	3995	3815	24	1165	500	2650	5	1	4769250	188	7.85	0.67	12	0.01	501.00	5915.00	5440	20240605	-27.67	3880	20250312	1.42	4610	-14.64	20250226	3880	1.42	20250312	5440	-27.67	20240605	3880	1.42	20250312	N	134060	500	23 억	33912	N	N	N	N
10	20250327	162057	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3905	-190	5	-4.64	6446074	1602	34.59	4065	4085	3905	5320	2870	4095	4023.77	0.71	7	4278	4186	4043	3951	3808	4232	3997	24	1225	500	2780	5	1	4769250	186	7.79	0.66	12	0.03	501.00	5915.00	5440	20240605	-28.22	3880	20250312	0.64	4610	-15.29	20250226	3880	0.64	20250312	5440	-28.22	20240605	3880	0.64	20250312	N	134060	500	23 억	33905	N	N	N	N
11	20250327	150855	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4025	-70	5	-1.71	4579509	1132	24.44	4065	4085	4025	5320	2870	4095	4045.50	0.71	73	4278	4186	4043	3951	3808	4232	3997	24	1225	500	2780	5	1	4769250	192	8.03	0.68	12	0.02	501.00	5915.00	5440	20240605	-26.01	3880	20250312	3.74	4610	-12.69	20250226	3880	3.74	20250312	5440	-26.01	20240605	3880	3.74	20250312	N	134060	500	23 억	33905	N	N	N	N
12	20250327	140855	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4027	-68	5	-1.66	4507059	1114	24.06	4065	4085	4027	5320	2870	4095	4045.83	0.71	73	4278	4186	4043	3951	3808	4232	3997	24	1225	500	2780	5	1	4769250	192	8.04	0.68	12	0.02	501.00	5915.00	5440	20240605	-25.97	3880	20250312	3.79	4610	-12.65	20250226	3880	3.79	20250312	5440	-25.97	20240605	3880	3.79	20250312	N	134060	500	23 억	33905	N	N	N	N
13	20250327	130851	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4030	-65	5	-1.59	4228995	1045	22.57	4065	4085	4030	5320	2870	4095	4046.89	0.71	74	4278	4186	4043	3951	3808	4232	3997	24	1225	500	2780	5	1	4769250	192	8.04	0.68	12	0.02	501.00	5915.00	5440	20240605	-25.92	3880	20250312	3.87	4610	-12.58	20250226	3880	3.87	20250312	5440	-25.92	20240605	3880	3.87	20250312	N	134060	500	23 억	33905	N	N	N	N
14	20250327	120859	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4060	-35	5	-0.85	1520275	374	8.08	4065	4085	4055	5320	2870	4095	4064.91	0.71	98	4278	4186	4043	3951	3808	4232	3997	24	1225	500	2780	5	1	4769250	194	8.10	0.69	12	0.01	501.00	5915.00	5440	20240605	-25.37	3880	20250312	4.64	4610	-11.93	20250226	3880	4.64	20250312	5440	-25.37	20240605	3880	4.64	20250312	N	134060	500	23 억	33905	N	N	N	N
15	20250327	110856	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4060	-35	5	-0.85	1467495	361	7.80	4065	4085	4055	5320	2870	4095	4065.08	0.71	98	4278	4186	4043	3951	3808	4232	3997	24	1225	500	2780	5	1	4769250	194	8.10	0.69	12	0.01	501.00	5915.00	5440	20240605	-25.37	3880	20250312	4.64	4610	-11.93	20250226	3880	4.64	20250312	5440	-25.37	20240605	3880	4.64	20250312	N	134060	500	23 억	33905	N	N	N	N
16	20250327	100851	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4080	-15	5	-0.37	1308855	322	6.95	4065	4085	4055	5320	2870	4095	4064.77	0.71	117	4278	4186	4043	3951	3808	4232	3997	24	1225	500	2780	5	1	4769250	195	8.14	0.69	12	0.01	501.00	5915.00	5440	20240605	-25.00	3880	20250312	5.15	4610	-11.50	20250226	3880	5.15	20250312	5440	-25.00	20240605	3880	5.15	20250312	N	134060	500	23 억	33905	N	N	N	N
17	20250327	090856	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4085	-10	5	-0.24	1096675	270	5.83	4065	4085	4055	5320	2870	4095	4061.76	0.71	142	4278	4186	4043	3951	3808	4232	3997	24	1225	500	2780	5	1	4769250	195	8.15	0.69	12	0.01	501.00	5915.00	5440	20240605	-24.91	3880	20250312	5.28	4610	-11.39	20250226	3880	5.28	20250312	5440	-24.91	20240605	3880	5.28	20250312	N	134060	500	23 억	33905	N	N	N	N
18	20250326	160845	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4095	155	2	3.93	18232265	4631	49.43	3940	4135	3900	5120	2760	3940	3937.00	0.71	19	4070	4005	3970	3905	3870	3987	3887	24	1180	500	2670	5	1	4769250	195	8.17	0.69	12	0.10	501.00	5915.00	5440	20240605	-24.72	3880	20250312	5.54	4610	-11.17	20250226	3880	5.54	20250312	5440	-24.72	20240605	3880	5.54	20250312	N	134060	500	23 억	33886	N	N	N	N
19	20250326	150848	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4045	105	2	2.66	18138135	4608	49.18	3940	4135	3900	5120	2760	3940	3936.23	0.71	20	4070	4005	3970	3905	3870	3987	3887	24	1180	500	2670	5	1	4769250	193	8.07	0.68	12	0.10	501.00	5915.00	5440	20240605	-25.64	3880	20250312	4.25	4610	-12.26	20250226	3880	4.25	20250312	5440	-25.64	20240605	3880	4.25	20250312	N	134060	500	23 억	33886	N	N	N	N
20	20250326	140847	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3920	-20	5	-0.51	17622865	4480	47.82	3940	3945	3900	5120	2760	3940	3933.68	0.71	1	4070	4005	3970	3905	3870	3987	3887	24	1180	500	2670	5	1	4769250	187	7.82	0.66	12	0.09	501.00	5915.00	5440	20240605	-27.94	3880	20250312	1.03	4610	-14.97	20250226	3880	1.03	20250312	5440	-27.94	20240605	3880	1.03	20250312	N	134060	500	23 억	33886	N	N	N	N
21	20250326	130847	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3945	5	2	0.13	13970650	3551	37.90	3940	3945	3900	5120	2760	3940	3934.29	0.71	1	4070	4005	3970	3905	3870	3987	3887	24	1180	500	2670	5	1	4769250	188	7.87	0.67	12	0.07	501.00	5915.00	5440	20240605	-27.48	3880	20250312	1.68	4610	-14.43	20250226	3880	1.68	20250312	5440	-27.48	20240605	3880	1.68	20250312	N	134060	500	23 억	33886	N	N	N	N
22	20250326	120852	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3930	-10	5	-0.25	9520880	2423	25.86	3940	3940	3900	5120	2760	3940	3929.38	0.71	1	4070	4005	3970	3905	3870	3987	3887	24	1180	500	2670	5	1	4769250	187	7.84	0.66	12	0.05	501.00	5915.00	5440	20240605	-27.76	3880	20250312	1.29	4610	-14.75	20250226	3880	1.29	20250312	5440	-27.76	20240605	3880	1.29	20250312	N	134060	500	23 억	33886	N	N	N	N
23	20250326	110848	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3930	-10	5	-0.25	7661990	1950	20.81	3940	3940	3900	5120	2760	3940	3929.23	0.71	1	4070	4005	3970	3905	3870	3987	3887	24	1180	500	2670	5	1	4769250	187	7.84	0.66	12	0.04	501.00	5915.00	5440	20240605	-27.76	3880	20250312	1.29	4610	-14.75	20250226	3880	1.29	20250312	5440	-27.76	20240605	3880	1.29	20250312	N	134060	500	23 억	33886	N	N	N	N
24	20250326	100849	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3910	-30	5	-0.76	2380160	609	6.50	3940	3940	3900	5120	2760	3940	3908.31	0.71	1	4070	4005	3970	3905	3870	3987	3887	24	1180	500	2670	5	1	4769250	186	7.80	0.66	12	0.01	501.00	5915.00	5440	20240605	-28.12	3880	20250312	0.77	4610	-15.18	20250226	3880	0.77	20250312	5440	-28.12	20240605	3880	0.77	20250312	N	134060	500	23 억	33886	N	N	N	N
25	20250326	090848	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3940	0	3	0.00	149720	38	0.41	3940	3940	3940	5120	2760	3940	3940.00	0.71	0	4070	4005	3970	3905	3870	3987	3887	24	1180	500	2670	5	1	4769250	188	7.86	0.67	12	0.00	501.00	5915.00	5440	20240605	-27.57	3880	20250312	1.55	4610	-14.53	20250226	3880	1.55	20250312	5440	-27.57	20240605	3880	1.55	20250312	N	134060	500	23 억	33886	N	N	N	N
26	20250325	160843	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3940	-95	5	-2.35	37336844	9368	182.54	3995	4035	3935	5240	2825	4035	3985.57	0.71	162	4085	4060	4020	3995	3955	4072	4007	24	1205	500	2740	5	1	4769250	188	7.86	0.67	12	0.20	501.00	5915.00	5440	20240605	-27.57	3880	20250312	1.55	4610	-14.53	20250226	3880	1.55	20250312	5440	-27.57	20240605	3880	1.55	20250312	N	134060	500	23 억	33863	N	N	N	N
27	20250325	150844	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3945	-90	5	-2.23	36485779	9152	178.33	3995	4035	3935	5240	2825	4035	3986.65	0.71	273	4085	4060	4020	3995	3955	4072	4007	24	1205	500	2740	5	1	4769250	188	7.87	0.67	12	0.19	501.00	5915.00	5440	20240605	-27.48	3880	20250312	1.68	4610	-14.43	20250226	3880	1.68	20250312	5440	-27.48	20240605	3880	1.68	20250312	N	134060	500	23 억	33863	N	N	N	N
28	20250325	140841	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3940	-95	5	-2.35	28683909	7182	139.95	3995	4035	3935	5240	2825	4035	3993.86	0.71	324	4085	4060	4020	3995	3955	4072	4007	24	1205	500	2740	5	1	4769250	188	7.86	0.67	12	0.15	501.00	5915.00	5440	20240605	-27.57	3880	20250312	1.55	4610	-14.53	20250226	3880	1.55	20250312	5440	-27.57	20240605	3880	1.55	20250312	N	134060	500	23 억	33863	N	N	N	N
29	20250325	130842	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3980	-55	5	-1.36	21571910	5392	105.07	3995	4035	3980	5240	2825	4035	4000.73	0.71	283	4085	4060	4020	3995	3955	4072	4007	24	1205	500	2740	5	1	4769250	190	7.94	0.67	12	0.11	501.00	5915.00	5440	20240605	-26.84	3880	20250312	2.58	4610	-13.67	20250226	3880	2.58	20250312	5440	-26.84	20240605	3880	2.58	20250312	N	134060	500	23 억	33863	N	N	N	N
30	20250325	120843	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4015	-20	5	-0.50	4477925	1119	21.80	3995	4035	3995	5240	2825	4035	4001.72	0.71	260	4085	4060	4020	3995	3955	4072	4007	24	1205	500	2740	5	1	4769250	191	8.01	0.68	12	0.02	501.00	5915.00	5440	20240605	-26.19	3880	20250312	3.48	4610	-12.91	20250226	3880	3.48	20250312	5440	-26.19	20240605	3880	3.48	20250312	N	134060	500	23 억	33863	N	N	N	N
31	20250325	110842	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4010	-25	5	-0.62	3875280	969	18.88	3995	4035	3995	5240	2825	4035	3999.26	0.71	182	4085	4060	4020	3995	3955	4072	4007	24	1205	500	2740	5	1	4769250	191	8.00	0.68	12	0.02	501.00	5915.00	5440	20240605	-26.29	3880	20250312	3.35	4610	-13.02	20250226	3880	3.35	20250312	5440	-26.29	20240605	3880	3.35	20250312	N	134060	500	23 억	33863	N	N	N	N
32	20250325	100852	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4005	-30	5	-0.74	3554480	889	17.32	3995	4035	3995	5240	2825	4035	3998.29	0.71	182	4085	4060	4020	3995	3955	4072	4007	24	1205	500	2740	5	1	4769250	191	7.99	0.68	12	0.02	501.00	5915.00	5440	20240605	-26.38	3880	20250312	3.22	4610	-13.12	20250226	3880	3.22	20250312	5440	-26.38	20240605	3880	3.22	20250312	N	134060	500	23 억	33863	N	N	N	N
33	20250325	090849	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3995	-40	5	-0.99	3133160	784	15.28	3995	4000	3995	5240	2825	4035	3996.38	0.71	145	4085	4060	4020	3995	3955	4072	4007	24	1205	500	2740	5	1	4769250	191	7.97	0.68	12	0.02	501.00	5915.00	5440	20240605	-26.56	3880	20250312	2.96	4610	-13.34	20250226	3880	2.96	20250312	5440	-26.56	20240605	3880	2.96	20250312	N	134060	500	23 억	33863	N	N	N	N
34	20250324	160840	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4035	25	2	0.62	20692920	5132	165.55	3980	4045	3980	5210	2810	4010	4032.14	0.53	-79	4056	4032	4016	3992	3976	4025	3985	24	1200	500	2720	5	1	4769250	192	8.05	0.68	12	0.11	501.00	5915.00	5440	20240605	-25.83	3880	20250312	3.99	4610	-12.47	20250226	3880	3.99	20250312	5440	-25.83	20240605	3880	3.99	20250312	N	134060	500	23 억	25147	N	N	N	N
35	20250324	150846	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4040	30	2	0.75	20616255	5113	164.94	3980	4045	3980	5210	2810	4010	4032.12	0.53	-79	4056	4032	4016	3992	3976	4025	3985	24	1200	500	2720	5	1	4769250	193	8.06	0.68	12	0.11	501.00	5915.00	5440	20240605	-25.74	3880	20250312	4.12	4610	-12.36	20250226	3880	4.12	20250312	5440	-25.74	20240605	3880	4.12	20250312	N	134060	500	23 억	25147	N	N	N	N
36	20250324	140847	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4040	30	2	0.75	20596060	5108	164.77	3980	4045	3980	5210	2810	4010	4032.12	0.53	-79	4056	4032	4016	3992	3976	4025	3985	24	1200	500	2720	5	1	4769250	193	8.06	0.68	12	0.11	501.00	5915.00	5440	20240605	-25.74	3880	20250312	4.12	4610	-12.36	20250226	3880	4.12	20250312	5440	-25.74	20240605	3880	4.12	20250312	N	134060	500	23 억	25147	N	N	N	N
37	20250324	130846	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4035	25	2	0.62	20466855	5076	163.74	3980	4045	3980	5210	2810	4010	4032.08	0.53	-96	4056	4032	4016	3992	3976	4025	3985	24	1200	500	2720	5	1	4769250	192	8.05	0.68	12	0.11	501.00	5915.00	5440	20240605	-25.83	3880	20250312	3.99	4610	-12.47	20250226	3880	3.99	20250312	5440	-25.83	20240605	3880	3.99	20250312	N	134060	500	23 억	25147	N	N	N	N
38	20250324	120846	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4035	25	2	0.62	20466855	5076	163.74	3980	4045	3980	5210	2810	4010	4032.08	0.53	-96	4056	4032	4016	3992	3976	4025	3985	24	1200	500	2720	5	1	4769250	192	8.05	0.68	12	0.11	501.00	5915.00	5440	20240605	-25.83	3880	20250312	3.99	4610	-12.47	20250226	3880	3.99	20250312	5440	-25.83	20240605	3880	3.99	20250312	N	134060	500	23 억	25147	N	N	N	N
39	20250324	110844	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4040	30	2	0.75	20414400	5063	163.32	3980	4045	3980	5210	2810	4010	4032.08	0.53	-84	4056	4032	4016	3992	3976	4025	3985	24	1200	500	2720	5	1	4769250	193	8.06	0.68	12	0.11	501.00	5915.00	5440	20240605	-25.74	3880	20250312	4.12	4610	-12.36	20250226	3880	4.12	20250312	5440	-25.74	20240605	3880	4.12	20250312	N	134060	500	23 억	25147	N	N	N	N
40	20250324	100842	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4045	35	2	0.87	3532850	887	28.61	3980	4045	3980	5210	2810	4010	3982.92	0.53	-13	4056	4032	4016	3992	3976	4025	3985	24	1200	500	2720	5	1	4769250	193	8.07	0.68	12	0.02	501.00	5915.00	5440	20240605	-25.64	3880	20250312	4.25	4610	-12.26	20250226	3880	4.25	20250312	5440	-25.64	20240605	3880	4.25	20250312	N	134060	500	23 억	25147	N	N	N	N
41	20250324	090844	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3980	-30	5	-0.75	3367080	846	27.29	3980	3980	3980	5210	2810	4010	3980.00	0.53	-13	4056	4032	4016	3992	3976	4025	3985	24	1200	500	2720	5	1	4769250	190	7.94	0.67	12	0.02	501.00	5915.00	5440	20240605	-26.84	3880	20250312	2.58	4610	-13.67	20250226	3880	2.58	20250312	5440	-26.84	20240605	3880	2.58	20250312	N	134060	500	23 억	25147	N	N	N	N
42	20250321	160859	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4010	-30	5	-0.74	12488895	3100	210.88	4035	4040	4000	5250	2830	4040	4028.68	0.52	-5	4130	4085	4055	4010	3980	4107	4032	24	1210	500	2740	5	1	4769250	191	13.83	0.74	12	0.06	290.00	5433.00	5440	20240605	-26.29	3880	20250312	3.35	4610	-13.02	20250226	3880	3.35	20250312	5440	-26.29	20240605	3880	3.35	20250312	N	134060	500	23 억	24675	N	N	N	N
43	20250321	150844	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4010	-30	5	-0.74	12364365	3069	208.78	4035	4040	4000	5250	2830	4040	4028.79	0.52	-5	4130	4085	4055	4010	3980	4107	4032	24	1210	500	2740	5	1	4769250	191	13.83	0.74	12	0.06	290.00	5433.00	5440	20240605	-26.29	3880	20250312	3.35	4610	-13.02	20250226	3880	3.35	20250312	5440	-26.29	20240605	3880	3.35	20250312	N	134060	500	23 억	24675	N	N	N	N
44	20250321	140844	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4030	-10	5	-0.25	12356345	3067	208.64	4035	4040	4000	5250	2830	4040	4028.81	0.52	-4	4130	4085	4055	4010	3980	4107	4032	24	1210	500	2740	5	1	4769250	192	13.90	0.74	12	0.06	290.00	5433.00	5440	20240605	-25.92	3880	20250312	3.87	4610	-12.58	20250226	3880	3.87	20250312	5440	-25.92	20240605	3880	3.87	20250312	N	134060	500	23 억	24675	N	N	N	N
45	20250321	130845	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4030	-10	5	-0.25	12356345	3067	208.64	4035	4040	4000	5250	2830	4040	4028.81	0.52	-4	4130	4085	4055	4010	3980	4107	4032	24	1210	500	2740	5	1	4769250	192	13.90	0.74	12	0.06	290.00	5433.00	5440	20240605	-25.92	3880	20250312	3.87	4610	-12.58	20250226	3880	3.87	20250312	5440	-25.92	20240605	3880	3.87	20250312	N	134060	500	23 억	24675	N	N	N	N
46	20250321	120845	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4030	-10	5	-0.25	12235445	3037	206.60	4035	4040	4000	5250	2830	4040	4028.79	0.52	-4	4130	4085	4055	4010	3980	4107	4032	24	1210	500	2740	5	1	4769250	192	13.90	0.74	12	0.06	290.00	5433.00	5440	20240605	-25.92	3880	20250312	3.87	4610	-12.58	20250226	3880	3.87	20250312	5440	-25.92	20240605	3880	3.87	20250312	N	134060	500	23 억	24675	N	N	N	N
47	20250321	110845	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4030	-10	5	-0.25	4295995	1064	72.38	4035	4040	4030	5250	2830	4040	4037.59	0.52	-4	4130	4085	4055	4010	3980	4107	4032	24	1210	500	2740	5	1	4769250	192	13.90	0.74	12	0.02	290.00	5433.00	5440	20240605	-25.92	3880	20250312	3.87	4610	-12.58	20250226	3880	3.87	20250312	5440	-25.92	20240605	3880	3.87	20250312	N	134060	500	23 억	24675	N	N	N	N
48	20250321	100846	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4040	0	3	0.00	4271815	1058	71.97	4035	4040	4035	5250	2830	4040	4037.63	0.52	-4	4130	4085	4055	4010	3980	4107	4032	24	1210	500	2740	5	1	4769250	193	13.93	0.74	12	0.02	290.00	5433.00	5440	20240605	-25.74	3880	20250312	4.12	4610	-12.36	20250226	3880	4.12	20250312	5440	-25.74	20240605	3880	4.12	20250312	N	134060	500	23 억	24675	N	N	N	N
49	20250321	090850	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4040	0	3	0.00	226035	56	3.81	4035	4040	4035	5250	2830	4040	4036.34	0.52	-4	4130	4085	4055	4010	3980	4107	4032	24	1210	500	2740	5	1	4769250	193	13.93	0.74	12	0.00	290.00	5433.00	5440	20240605	-25.74	3880	20250312	4.12	4610	-12.36	20250226	3880	4.12	20250312	5440	-25.74	20240605	3880	4.12	20250312	N	134060	500	23 억	24675	N	N	N	N
50	20250320	161327	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4040	15	2	0.37	5963510	1470	32.89	4025	4100	4025	5230	2820	4025	4056.81	0.52	-42	4101	4062	4026	3987	3951	4045	3970	24	1205	500	2730	5	1	4769250	193	13.93	0.74	12	0.03	290.00	5433.00	5440	20240605	-25.74	3880	20250312	4.12	4610	-12.36	20250226	3880	4.12	20250312	5440	-25.74	20240605	3880	4.12	20250312	N	134060	500	23 억	24717	N	N	N	N
51	20250320	150842	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4055	30	2	0.75	5878670	1449	32.42	4025	4100	4025	5230	2820	4025	4057.05	0.52	-41	4101	4062	4026	3987	3951	4045	3970	24	1205	500	2730	5	1	4769250	193	13.98	0.75	12	0.03	290.00	5433.00	5440	20240605	-25.46	3880	20250312	4.51	4610	-12.04	20250226	3880	4.51	20250312	5440	-25.46	20240605	3880	4.51	20250312	N	134060	500	23 억	24717	N	N	N	N
52	20250320	140846	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4060	35	2	0.87	5206260	1282	28.69	4025	4100	4025	5230	2820	4025	4061.05	0.52	-41	4101	4062	4026	3987	3951	4045	3970	24	1205	500	2730	5	1	4769250	194	14.00	0.75	12	0.03	290.00	5433.00	5440	20240605	-25.37	3880	20250312	4.64	4610	-11.93	20250226	3880	4.64	20250312	5440	-25.37	20240605	3880	4.64	20250312	N	134060	500	23 억	24717	N	N	N	N
53	20250320	130845	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4100	75	2	1.86	3989380	982	21.97	4025	4100	4025	5230	2820	4025	4062.51	0.52	-41	4101	4062	4026	3987	3951	4045	3970	24	1205	500	2730	5	1	4769250	196	14.14	0.75	12	0.02	290.00	5433.00	5440	20240605	-24.63	3880	20250312	5.67	4610	-11.06	20250226	3880	5.67	20250312	5440	-24.63	20240605	3880	5.67	20250312	N	134060	500	23 억	24717	N	N	N	N
54	20250320	120842	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4100	75	2	1.86	3989380	982	21.97	4025	4100	4025	5230	2820	4025	4062.51	0.52	-41	4101	4062	4026	3987	3951	4045	3970	24	1205	500	2730	5	1	4769250	196	14.14	0.75	12	0.02	290.00	5433.00	5440	20240605	-24.63	3880	20250312	5.67	4610	-11.06	20250226	3880	5.67	20250312	5440	-24.63	20240605	3880	5.67	20250312	N	134060	500	23 억	24717	N	N	N	N
55	20250320	110844	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4075	50	2	1.24	2671105	660	14.77	4025	4075	4025	5230	2820	4025	4047.13	0.52	-41	4101	4062	4026	3987	3951	4045	3970	24	1205	500	2730	5	1	4769250	194	14.05	0.75	12	0.01	290.00	5433.00	5440	20240605	-25.09	3880	20250312	5.03	4610	-11.61	20250226	3880	5.03	20250312	5440	-25.09	20240605	3880	5.03	20250312	N	134060	500	23 억	24717	N	N	N	N
56	20250320	100841	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4055	30	2	0.75	2662965	658	14.72	4025	4055	4025	5230	2820	4025	4047.06	0.52	-41	4101	4062	4026	3987	3951	4045	3970	24	1205	500	2730	5	1	4769250	193	13.98	0.75	12	0.01	290.00	5433.00	5440	20240605	-25.46	3880	20250312	4.51	4610	-12.04	20250226	3880	4.51	20250312	5440	-25.46	20240605	3880	4.51	20250312	N	134060	500	23 억	24717	N	N	N	N
57	20250320	090845	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4045	20	2	0.50	573470	142	3.18	4025	4045	4025	5230	2820	4025	4038.52	0.52	25	4101	4062	4026	3987	3951	4045	3970	24	1205	500	2730	5	1	4769250	193	13.95	0.74	12	0.00	290.00	5433.00	5440	20240605	-25.64	3880	20250312	4.25	4610	-12.26	20250226	3880	4.25	20250312	5440	-25.64	20240605	3880	4.25	20250312	N	134060	500	23 억	24717	N	N	N	N
58	20250319	160839	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4025	-10	5	-0.25	17952495	4469	429.30	4035	4065	3990	5240	2825	4035	4017.12	0.52	-47	4208	4121	4068	3981	3928	4165	4025	24	1205	500	2740	5	1	4769250	192	13.88	0.74	12	0.09	290.00	5433.00	5440	20240605	-26.01	3880	20250312	3.74	4610	-12.69	20250226	3880	3.74	20250312	5440	-26.01	20240605	3880	3.74	20250312	N	134060	500	23 억	24764	N	N	N	N
59	20250319	150841	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4065	30	2	0.74	17348745	4319	414.89	4035	4065	3990	5240	2825	4035	4016.84	0.52	18	4208	4121	4068	3981	3928	4165	4025	24	1205	500	2740	5	1	4769250	194	14.02	0.75	12	0.09	290.00	5433.00	5440	20240605	-25.28	3880	20250312	4.77	4610	-11.82	20250226	3880	4.77	20250312	5440	-25.28	20240605	3880	4.77	20250312	N	134060	500	23 억	24764	N	N	N	N
60	20250319	140843	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4035	0	3	0.00	16912875	4211	404.51	4035	4035	3990	5240	2825	4035	4016.36	0.52	17	4208	4121	4068	3981	3928	4165	4025	24	1205	500	2740	5	1	4769250	192	13.91	0.74	12	0.09	290.00	5433.00	5440	20240605	-25.83	3880	20250312	3.99	4610	-12.47	20250226	3880	3.99	20250312	5440	-25.83	20240605	3880	3.99	20250312	N	134060	500	23 억	24764	N	N	N	N
61	20250319	130840	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4030	-5	5	-0.12	11293660	2818	270.70	4035	4035	3990	5240	2825	4035	4007.69	0.52	17	4208	4121	4068	3981	3928	4165	4025	24	1205	500	2740	5	1	4769250	192	13.90	0.74	12	0.06	290.00	5433.00	5440	20240605	-25.92	3880	20250312	3.87	4610	-12.58	20250226	3880	3.87	20250312	5440	-25.92	20240605	3880	3.87	20250312	N	134060	500	23 억	24764	N	N	N	N
62	20250319	120841	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4005	-30	5	-0.74	9369060	2338	224.59	4035	4035	3990	5240	2825	4035	4007.30	0.52	-79	4208	4121	4068	3981	3928	4165	4025	24	1205	500	2740	5	1	4769250	191	13.81	0.74	12	0.05	290.00	5433.00	5440	20240605	-26.38	3880	20250312	3.22	4610	-13.12	20250226	3880	3.22	20250312	5440	-26.38	20240605	3880	3.22	20250312	N	134060	500	23 억	24764	N	N	N	N
63	20250319	110840	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4020	-15	5	-0.37	9264930	2312	222.09	4035	4035	3990	5240	2825	4035	4007.32	0.52	-79	4208	4121	4068	3981	3928	4165	4025	24	1205	500	2740	5	1	4769250	192	13.86	0.74	12	0.05	290.00	5433.00	5440	20240605	-26.10	3880	20250312	3.61	4610	-12.80	20250226	3880	3.61	20250312	5440	-26.10	20240605	3880	3.61	20250312	N	134060	500	23 억	24764	N	N	N	N
64	20250319	100842	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4000	-35	5	-0.87	4281035	1071	102.88	4035	4035	3990	5240	2825	4035	3997.23	0.52	-80	4208	4121	4068	3981	3928	4165	4025	24	1205	500	2740	5	1	4769250	191	13.79	0.74	12	0.02	290.00	5433.00	5440	20240605	-26.47	3880	20250312	3.09	4610	-13.23	20250226	3880	3.09	20250312	5440	-26.47	20240605	3880	3.09	20250312	N	134060	500	23 억	24764	N	N	N	N
65	20250319	090844	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4025	-10	5	-0.25	16130	4	0.38	4035	4035	4025	5240	2825	4035	4032.50	0.52	0	4208	4121	4068	3981	3928	4165	4025	24	1205	500	2740	5	1	4769250	192	13.88	0.74	12	0.00	290.00	5433.00	5440	20240605	-26.01	3880	20250312	3.74	4610	-12.69	20250226	3880	3.74	20250312	5440	-26.01	20240605	3880	3.74	20250312	N	134060	500	23 억	24764	N	N	N	N
66	20250318	160837	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4035	60	2	1.51	4227945	1040	24.09	4015	4155	4015	5160	2785	3975	4065.33	0.45	0	4165	4070	4015	3920	3865	4042	3892	24	1185	500	2700	5	1	4769250	192	13.91	0.74	12	0.02	290.00	5433.00	5440	20240605	-25.83	3880	20250312	3.99	4610	-12.47	20250226	3880	3.99	20250312	5440	-25.83	20240605	3880	3.99	20250312	N	134060	500	23 억	21577	N	N	N	N
67	20250318	150841	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4035	60	2	1.51	4135100	1017	23.55	4015	4155	4015	5160	2785	3975	4065.98	0.45	0	4165	4070	4015	3920	3865	4042	3892	24	1185	500	2700	5	1	4769250	192	13.91	0.74	12	0.02	290.00	5433.00	5440	20240605	-25.83	3880	20250312	3.99	4610	-12.47	20250226	3880	3.99	20250312	5440	-25.83	20240605	3880	3.99	20250312	N	134060	500	23 억	21577	N	N	N	N
68	20250318	140838	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4035	60	2	1.51	3977535	978	22.65	4015	4155	4015	5160	2785	3975	4067.01	0.45	0	4165	4070	4015	3920	3865	4042	3892	24	1185	500	2700	5	1	4769250	192	13.91	0.74	12	0.02	290.00	5433.00	5440	20240605	-25.83	3880	20250312	3.99	4610	-12.47	20250226	3880	3.99	20250312	5440	-25.83	20240605	3880	3.99	20250312	N	134060	500	23 억	21577	N	N	N	N
69	20250318	130838	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4085	110	2	2.77	3666565	901	20.87	4015	4155	4015	5160	2785	3975	4069.44	0.45	77	4165	4070	4015	3920	3865	4042	3892	24	1185	500	2700	5	1	4769250	195	14.09	0.75	12	0.02	290.00	5433.00	5440	20240605	-24.91	3880	20250312	5.28	4610	-11.39	20250226	3880	5.28	20250312	5440	-24.91	20240605	3880	5.28	20250312	N	134060	500	23 억	21577	N	N	N	N
70	20250318	120839	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4040	65	2	1.64	3342935	822	19.04	4015	4080	4015	5160	2785	3975	4066.83	0.45	83	4165	4070	4015	3920	3865	4042	3892	24	1185	500	2700	5	1	4769250	193	13.93	0.74	12	0.02	290.00	5433.00	5440	20240605	-25.74	3880	20250312	4.12	4610	-12.36	20250226	3880	4.12	20250312	5440	-25.74	20240605	3880	4.12	20250312	N	134060	500	23 억	21577	N	N	N	N
71	20250318	110836	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4040	65	2	1.64	2401665	589	13.64	4015	4080	4015	5160	2785	3975	4077.53	0.45	83	4165	4070	4015	3920	3865	4042	3892	24	1185	500	2700	5	1	4769250	193	13.93	0.74	12	0.01	290.00	5433.00	5440	20240605	-25.74	3880	20250312	4.12	4610	-12.36	20250226	3880	4.12	20250312	5440	-25.74	20240605	3880	4.12	20250312	N	134060	500	23 억	21577	N	N	N	N
72	20250318	100840	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4080	105	2	2.64	2308365	566	13.11	4015	4080	4015	5160	2785	3975	4078.38	0.45	84	4165	4070	4015	3920	3865	4042	3892	24	1185	500	2700	5	1	4769250	195	14.07	0.75	12	0.01	290.00	5433.00	5440	20240605	-25.00	3880	20250312	5.15	4610	-11.50	20250226	3880	5.15	20250312	5440	-25.00	20240605	3880	5.15	20250312	N	134060	500	23 억	21577	N	N	N	N
73	20250318	090842	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4080	105	2	2.64	456045	112	2.59	4015	4080	4015	5160	2785	3975	4071.83	0.45	90	4165	4070	4015	3920	3865	4042	3892	24	1185	500	2700	5	1	4769250	195	14.07	0.75	12	0.00	290.00	5433.00	5440	20240605	-25.00	3880	20250312	5.15	4610	-11.50	20250226	3880	5.15	20250312	5440	-25.00	20240605	3880	5.15	20250312	N	134060	500	23 억	21577	N	N	N	N
74	20250317	160836	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3975	10	2	0.25	17296460	4318	394.34	3990	4110	3960	5150	2780	3965	4005.66	0.43	334	4015	3990	3975	3950	3935	3982	3942	24	1185	500	2690	5	1	4769250	190	13.71	0.73	12	0.09	290.00	5433.00	5440	20240605	-26.93	3880	20250312	2.45	4610	-13.77	20250226	3880	2.45	20250312	5440	-26.93	20240605	3880	2.45	20250312	N	134060	500	23 억	20468	N	N	N	N
75	20250317	150835	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4030	65	2	1.64	13635430	3397	310.23	3990	4110	3960	5150	2780	3965	4013.96	0.43	333	4015	3990	3975	3950	3935	3982	3942	24	1185	500	2690	5	1	4769250	192	13.90	0.74	12	0.07	290.00	5433.00	5440	20240605	-25.92	3880	20250312	3.87	4610	-12.58	20250226	3880	3.87	20250312	5440	-25.92	20240605	3880	3.87	20250312	N	134060	500	23 억	20468	N	N	N	N
76	20250317	140837	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3995	30	2	0.76	12214010	3044	277.99	3990	4110	3960	5150	2780	3965	4012.49	0.43	325	4015	3990	3975	3950	3935	3982	3942	24	1185	500	2690	5	1	4769250	191	13.78	0.74	12	0.06	290.00	5433.00	5440	20240605	-26.56	3880	20250312	2.96	4610	-13.34	20250226	3880	2.96	20250312	5440	-26.56	20240605	3880	2.96	20250312	N	134060	500	23 억	20468	N	N	N	N
77	20250317	130836	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3995	30	2	0.76	12174060	3034	277.08	3990	4110	3960	5150	2780	3965	4012.54	0.43	325	4015	3990	3975	3950	3935	3982	3942	24	1185	500	2690	5	1	4769250	191	13.78	0.74	12	0.06	290.00	5433.00	5440	20240605	-26.56	3880	20250312	2.96	4610	-13.34	20250226	3880	2.96	20250312	5440	-26.56	20240605	3880	2.96	20250312	N	134060	500	23 억	20468	N	N	N	N
78	20250317	120835	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4025	60	2	1.51	11985145	2987	272.79	3990	4110	3960	5150	2780	3965	4012.44	0.43	279	4015	3990	3975	3950	3935	3982	3942	24	1185	500	2690	5	1	4769250	192	13.88	0.74	12	0.06	290.00	5433.00	5440	20240605	-26.01	3880	20250312	3.74	4610	-12.69	20250226	3880	3.74	20250312	5440	-26.01	20240605	3880	3.74	20250312	N	134060	500	23 억	20468	N	N	N	N
79	20250317	110836	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4050	85	2	2.14	7247360	1796	164.02	3990	4110	3990	5150	2780	3965	4035.28	0.43	130	4015	3990	3975	3950	3935	3982	3942	24	1185	500	2690	5	1	4769250	193	13.97	0.75	12	0.04	290.00	5433.00	5440	20240605	-25.55	3880	20250312	4.38	4610	-12.15	20250226	3880	4.38	20250312	5440	-25.55	20240605	3880	4.38	20250312	N	134060	500	23 억	20468	N	N	N	N
80	20250317	100835	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4005	40	2	1.01	820345	203	18.54	3990	4110	3990	5150	2780	3965	4041.11	0.43	130	4015	3990	3975	3950	3935	3982	3942	24	1185	500	2690	5	1	4769250	191	13.81	0.74	12	0.00	290.00	5433.00	5440	20240605	-26.38	3880	20250312	3.22	4610	-13.12	20250226	3880	3.22	20250312	5440	-26.38	20240605	3880	3.22	20250312	N	134060	500	23 억	20468	N	N	N	N
81	20250317	090837	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4055	90	2	2.27	724200	179	16.35	3990	4110	3990	5150	2780	3965	4045.81	0.43	130	4015	3990	3975	3950	3935	3982	3942	24	1185	500	2690	5	1	4769250	193	13.98	0.75	12	0.00	290.00	5433.00	5440	20240605	-25.46	3880	20250312	4.51	4610	-12.04	20250226	3880	4.51	20250312	5440	-25.46	20240605	3880	4.51	20250312	N	134060	500	23 억	20468	N	N	N	N
82	20250314	160832	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3965	-5	5	-0.13	4346270	1095	47.48	3970	4000	3960	5160	2780	3970	3969.20	0.43	-1	3996	3982	3966	3952	3936	3975	3945	24	1190	500	2690	5	1	4769250	189	13.67	0.73	12	0.02	290.00	5433.00	5440	20240605	-27.11	3880	20250312	2.19	4610	-13.99	20250226	3880	2.19	20250312	5440	-27.11	20240605	3880	2.19	20250312	N	134060	500	23 억	20469	N	N	N	N
83	20250314	150838	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3985	15	2	0.38	4259000	1073	46.53	3970	4000	3960	5160	2780	3970	3969.25	0.43	-6	3996	3982	3966	3952	3936	3975	3945	24	1190	500	2690	5	1	4769250	190	13.74	0.73	12	0.02	290.00	5433.00	5440	20240605	-26.75	3880	20250312	2.71	4610	-13.56	20250226	3880	2.71	20250312	5440	-26.75	20240605	3880	2.71	20250312	N	134060	500	23 억	20469	N	N	N	N
84	20250314	140833	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3990	20	2	0.50	4251030	1071	46.44	3970	4000	3960	5160	2780	3970	3969.22	0.43	-6	3996	3982	3966	3952	3936	3975	3945	24	1190	500	2690	5	1	4769250	190	13.76	0.73	12	0.02	290.00	5433.00	5440	20240605	-26.65	3880	20250312	2.84	4610	-13.45	20250226	3880	2.84	20250312	5440	-26.65	20240605	3880	2.84	20250312	N	134060	500	23 억	20469	N	N	N	N
85	20250314	130832	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3965	-5	5	-0.13	3897580	982	42.58	3970	4000	3960	5160	2780	3970	3969.02	0.43	-1	3996	3982	3966	3952	3936	3975	3945	24	1190	500	2690	5	1	4769250	189	13.67	0.73	12	0.02	290.00	5433.00	5440	20240605	-27.11	3880	20250312	2.19	4610	-13.99	20250226	3880	2.19	20250312	5440	-27.11	20240605	3880	2.19	20250312	N	134060	500	23 억	20469	N	N	N	N
86	20250314	120835	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3965	-5	5	-0.13	3897580	982	42.58	3970	4000	3960	5160	2780	3970	3969.02	0.43	-1	3996	3982	3966	3952	3936	3975	3945	24	1190	500	2690	5	1	4769250	189	13.67	0.73	12	0.02	290.00	5433.00	5440	20240605	-27.11	3880	20250312	2.19	4610	-13.99	20250226	3880	2.19	20250312	5440	-27.11	20240605	3880	2.19	20250312	N	134060	500	23 억	20469	N	N	N	N
87	20250314	110833	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3965	-5	5	-0.13	3897580	982	42.58	3970	4000	3960	5160	2780	3970	3969.02	0.43	-1	3996	3982	3966	3952	3936	3975	3945	24	1190	500	2690	5	1	4769250	189	13.67	0.73	12	0.02	290.00	5433.00	5440	20240605	-27.11	3880	20250312	2.19	4610	-13.99	20250226	3880	2.19	20250312	5440	-27.11	20240605	3880	2.19	20250312	N	134060	500	23 억	20469	N	N	N	N
88	20250314	100833	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3995	25	2	0.63	2593080	653	28.32	3970	4000	3970	5160	2780	3970	3971.03	0.43	14	3996	3982	3966	3952	3936	3975	3945	24	1190	500	2690	5	1	4769250	191	13.78	0.74	12	0.01	290.00	5433.00	5440	20240605	-26.56	3880	20250312	2.96	4610	-13.34	20250226	3880	2.96	20250312	5440	-26.56	20240605	3880	2.96	20250312	N	134060	500	23 억	20469	N	N	N	N
89	20250314	090837	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3970	0	3	0.00	1242610	313	13.57	3970	3970	3970	5160	2780	3970	3970.00	0.43	0	3996	3982	3966	3952	3936	3975	3945	24	1190	500	2690	5	1	4769250	189	13.69	0.73	12	0.01	290.00	5433.00	5440	20240605	-27.02	3880	20250312	2.32	4610	-13.88	20250226	3880	2.32	20250312	5440	-27.02	20240605	3880	2.32	20250312	N	134060	500	23 억	20469	N	N	N	N
90	20250313	160828	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3970	20	2	0.51	9133210	2306	10.31	3980	3980	3950	5130	2765	3950	3960.63	0.39	-17	4076	4012	3946	3882	3816	3980	3850	24	1180	500	2680	5	1	4769250	189	13.69	0.73	12	0.05	290.00	5433.00	5440	20240605	-27.02	3880	20250312	2.32	4610	-13.88	20250226	3880	2.32	20250312	5440	-27.02	20240605	3880	2.32	20250312	N	134060	500	23 억	18386	N	N	N	N
91	20250313	150828	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3960	10	2	0.25	8736210	2206	9.86	3980	3980	3950	5130	2765	3950	3960.20	0.39	-17	4076	4012	3946	3882	3816	3980	3850	24	1180	500	2680	5	1	4769250	189	13.66	0.73	12	0.05	290.00	5433.00	5440	20240605	-27.21	3880	20250312	2.06	4610	-14.10	20250226	3880	2.06	20250312	5440	-27.21	20240605	3880	2.06	20250312	N	134060	500	23 억	18386	N	N	N	N
92	20250313	140827	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3960	10	2	0.25	8692650	2195	9.81	3980	3980	3950	5130	2765	3950	3960.21	0.39	-17	4076	4012	3946	3882	3816	3980	3850	24	1180	500	2680	5	1	4769250	189	13.66	0.73	12	0.05	290.00	5433.00	5440	20240605	-27.21	3880	20250312	2.06	4610	-14.10	20250226	3880	2.06	20250312	5440	-27.21	20240605	3880	2.06	20250312	N	134060	500	23 억	18386	N	N	N	N
93	20250313	130829	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3965	15	2	0.38	7490310	1891	8.45	3980	3980	3950	5130	2765	3950	3961.03	0.39	-17	4076	4012	3946	3882	3816	3980	3850	24	1180	500	2680	5	1	4769250	189	13.67	0.73	12	0.04	290.00	5433.00	5440	20240605	-27.11	3880	20250312	2.19	4610	-13.99	20250226	3880	2.19	20250312	5440	-27.11	20240605	3880	2.19	20250312	N	134060	500	23 억	18386	N	N	N	N
94	20250313	120828	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3965	15	2	0.38	7486345	1890	8.45	3980	3980	3950	5130	2765	3950	3961.03	0.39	-17	4076	4012	3946	3882	3816	3980	3850	24	1180	500	2680	5	1	4769250	189	13.67	0.73	12	0.04	290.00	5433.00	5440	20240605	-27.11	3880	20250312	2.19	4610	-13.99	20250226	3880	2.19	20250312	5440	-27.11	20240605	3880	2.19	20250312	N	134060	500	23 억	18386	N	N	N	N
95	20250313	110829	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3955	5	2	0.13	3382700	855	3.82	3980	3980	3950	5130	2765	3950	3956.37	0.39	-12	4076	4012	3946	3882	3816	3980	3850	24	1180	500	2680	5	1	4769250	189	13.64	0.73	12	0.02	290.00	5433.00	5440	20240605	-27.30	3880	20250312	1.93	4610	-14.21	20250226	3880	1.93	20250312	5440	-27.30	20240605	3880	1.93	20250312	N	134060	500	23 억	18386	N	N	N	N
96	20250313	100827	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3965	15	2	0.38	2285935	578	2.58	3980	3980	3950	5130	2765	3950	3954.90	0.39	0	4076	4012	3946	3882	3816	3980	3850	24	1180	500	2680	5	1	4769250	189	13.67	0.73	12	0.01	290.00	5433.00	5440	20240605	-27.11	3880	20250312	2.19	4610	-13.99	20250226	3880	2.19	20250312	5440	-27.11	20240605	3880	2.19	20250312	N	134060	500	23 억	18386	N	N	N	N
97	20250313	090829	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3980	30	2	0.76	2278000	576	2.57	3980	3980	3950	5130	2765	3950	3954.86	0.39	0	4076	4012	3946	3882	3816	3980	3850	24	1180	500	2680	5	1	4769250	190	13.72	0.73	12	0.01	290.00	5433.00	5440	20240605	-26.84	3880	20250312	2.58	4610	-13.67	20250226	3880	2.58	20250312	5440	-26.84	20240605	3880	2.58	20250312	N	134060	500	23 억	18386	N	N	N	N
98	20250312	160823	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	3950	-20	5	-0.50	87910960	22375	423.77	3970	4010	3880	5160	2780	3970	3928.98	0.38	104	4116	4042	3996	3922	3876	4020	3900	24	1190	500	2690	5	1	4769250	188	13.62	0.73	12	0.47	290.00	5433.00	5440	20240605	-27.39	3880	20250312	1.80	4610	-14.32	20250226	3880	1.80	20250312	5440	-27.39	20240605	3880	1.80	20250312	N	134060	500	23 억	18280	N	N	N	N
99	20250312	150825	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	3940	-30	5	-0.76	43159650	10926	206.93	3970	4010	3925	5160	2780	3970	3950.18	0.38	74	4116	4042	3996	3922	3876	4020	3900	24	1190	500	2690	5	1	4769250	188	13.59	0.73	12	0.23	290.00	5433.00	5440	20240605	-27.57	3925	20250312	0.38	4610	-14.53	20250226	3925	0.38	20250312	5440	-27.57	20240605	3925	0.38	20250312	N	134060	500	23 억	18280	N	N	N	N
100	20250312	140823	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3975	5	2	0.13	34461590	8719	165.13	3970	4010	3935	5160	2780	3970	3952.47	0.38	-38	4116	4042	3996	3922	3876	4020	3900	24	1190	500	2690	5	1	4769250	190	13.71	0.73	12	0.18	290.00	5433.00	5440	20240605	-26.93	3930	20250116	1.15	4610	-13.77	20250226	3930	1.15	20250116	5440	-26.93	20240605	3930	1.15	20250116	N	134060	500	23 억	18280	N	N	N	N
101	20250312	130823	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3975	5	2	0.13	34254890	8667	164.15	3970	4010	3935	5160	2780	3970	3952.34	0.38	-38	4116	4042	3996	3922	3876	4020	3900	24	1190	500	2690	5	1	4769250	190	13.71	0.73	12	0.18	290.00	5433.00	5440	20240605	-26.93	3930	20250116	1.15	4610	-13.77	20250226	3930	1.15	20250116	5440	-26.93	20240605	3930	1.15	20250116	N	134060	500	23 억	18280	N	N	N	N
102	20250312	120825	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3975	5	2	0.13	26272365	6645	125.85	3970	4010	3945	5160	2780	3970	3953.70	0.38	-39	4116	4042	3996	3922	3876	4020	3900	24	1190	500	2690	5	1	4769250	190	13.71	0.73	12	0.14	290.00	5433.00	5440	20240605	-26.93	3930	20250116	1.15	4610	-13.77	20250226	3930	1.15	20250116	5440	-26.93	20240605	3930	1.15	20250116	N	134060	500	23 억	18280	N	N	N	N
103	20250312	110819	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3965	-5	5	-0.13	2530790	637	12.06	3970	4010	3965	5160	2780	3970	3972.98	0.38	11	4116	4042	3996	3922	3876	4020	3900	24	1190	500	2690	5	1	4769250	189	13.67	0.73	12	0.01	290.00	5433.00	5440	20240605	-27.11	3930	20250116	0.89	4610	-13.99	20250226	3930	0.89	20250116	5440	-27.11	20240605	3930	0.89	20250116	N	134060	500	23 억	18280	N	N	N	N
104	20250312	100821	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3970	0	3	0.00	871865	219	4.15	3970	4010	3970	5160	2780	3970	3981.12	0.38	24	4116	4042	3996	3922	3876	4020	3900	24	1190	500	2690	5	1	4769250	189	13.69	0.73	12	0.00	290.00	5433.00	5440	20240605	-27.02	3930	20250116	1.02	4610	-13.88	20250226	3930	1.02	20250116	5440	-27.02	20240605	3930	1.02	20250116	N	134060	500	23 억	18280	N	N	N	N
105	20250312	090827	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3970	0	3	0.00	198500	50	0.95	3970	3970	3970	5160	2780	3970	3970.00	0.38	0	4116	4042	3996	3922	3876	4020	3900	24	1190	500	2690	5	1	4769250	189	13.69	0.73	12	0.00	290.00	5433.00	5440	20240605	-27.02	3930	20250116	1.02	4610	-13.88	20250226	3930	1.02	20250116	5440	-27.02	20240605	3930	1.02	20250116	N	134060	500	23 억	18280	N	N	N	N
106	20250311	160816	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3970	-100	5	-2.46	21169830	5280	21.80	4070	4070	3950	5290	2850	4070	4009.44	0.38	0	4213	4141	4083	4011	3953	4177	4047	24	1220	500	2760	5	1	4769250	189	13.69	0.73	12	0.11	290.00	5433.00	5440	20240605	-27.02	3930	20250116	1.02	4610	-13.88	20250226	3930	1.02	20250116	5440	-27.02	20240605	3930	1.02	20250116	N	134060	500	23 억	18280	N	N	N	N
107	20250311	150820	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4035	-35	5	-0.86	19796210	4934	20.37	4070	4070	3950	5290	2850	4070	4012.20	0.38	299	4213	4141	4083	4011	3953	4177	4047	24	1220	500	2760	5	1	4769250	192	13.91	0.74	12	0.10	290.00	5433.00	5440	20240605	-25.83	3930	20250116	2.67	4610	-12.47	20250226	3930	2.67	20250116	5440	-25.83	20240605	3930	2.67	20250116	N	134060	500	23 억	18280	N	N	N	N
108	20250311	140820	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4045	-25	5	-0.61	17276220	4305	17.78	4070	4070	3950	5290	2850	4070	4013.06	0.38	2	4213	4141	4083	4011	3953	4177	4047	24	1220	500	2760	5	1	4769250	193	13.95	0.74	12	0.09	290.00	5433.00	5440	20240605	-25.64	3930	20250116	2.93	4610	-12.26	20250226	3930	2.93	20250116	5440	-25.64	20240605	3930	2.93	20250116	N	134060	500	23 억	18280	N	N	N	N
109	20250311	130820	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4045	-25	5	-0.61	16773695	4180	17.26	4070	4070	3950	5290	2850	4070	4012.85	0.38	-22	4213	4141	4083	4011	3953	4177	4047	24	1220	500	2760	5	1	4769250	193	13.95	0.74	12	0.09	290.00	5433.00	5440	20240605	-25.64	3930	20250116	2.93	4610	-12.26	20250226	3930	2.93	20250116	5440	-25.64	20240605	3930	2.93	20250116	N	134060	500	23 억	18280	N	N	N	N
110	20250311	120818	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4045	-25	5	-0.61	15937665	3972	16.40	4070	4070	3950	5290	2850	4070	4012.50	0.38	-18	4213	4141	4083	4011	3953	4177	4047	24	1220	500	2760	5	1	4769250	193	13.95	0.74	12	0.08	290.00	5433.00	5440	20240605	-25.64	3930	20250116	2.93	4610	-12.26	20250226	3930	2.93	20250116	5440	-25.64	20240605	3930	2.93	20250116	N	134060	500	23 억	18280	N	N	N	N
111	20250311	110818	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4055	-15	5	-0.37	15382655	3835	15.84	4070	4070	3950	5290	2850	4070	4011.12	0.38	60	4213	4141	4083	4011	3953	4177	4047	24	1220	500	2760	5	1	4769250	193	13.98	0.75	12	0.08	290.00	5433.00	5440	20240605	-25.46	3930	20250116	3.18	4610	-12.04	20250226	3930	3.18	20250116	5440	-25.46	20240605	3930	3.18	20250116	N	134060	500	23 억	18280	N	N	N	N
112	20250311	100820	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3985	-85	5	-2.09	14960015	3730	15.40	4070	4070	3950	5290	2850	4070	4010.73	0.38	83	4213	4141	4083	4011	3953	4177	4047	24	1220	500	2760	5	1	4769250	190	13.74	0.73	12	0.08	290.00	5433.00	5440	20240605	-26.75	3930	20250116	1.40	4610	-13.56	20250226	3930	1.40	20250116	5440	-26.75	20240605	3930	1.40	20250116	N	134060	500	23 억	18280	N	N	N	N
113	20250311	090820	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4070	0	3	0.00	480260	118	0.49	4070	4070	4070	5290	2850	4070	4070.00	0.38	0	4213	4141	4083	4011	3953	4177	4047	24	1220	500	2760	5	1	4769250	194	14.03	0.75	12	0.00	290.00	5433.00	5440	20240605	-25.18	3930	20250116	3.56	4610	-11.71	20250226	3930	3.56	20250116	5440	-25.18	20240605	3930	3.56	20250116	N	134060	500	23 억	18280	N	N	N	N
114	20250310	160812	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4070	0	3	0.00	98618597	24216	781.41	4030	4155	4025	5290	2850	4070	4072.46	0.38	84	4210	4140	4085	4015	3960	4112	3987	24	1220	500	2760	5	1	4769250	194	14.03	0.75	12	0.51	290.00	5433.00	5440	20240605	-25.18	3930	20250116	3.56	4610	-11.71	20250226	3930	3.56	20250116	5440	-25.18	20240605	3930	3.56	20250116	N	134060	500	23 억	18194	N	N	N	N
115	20250310	150818	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4070	0	3	0.00	97926697	24046	775.93	4030	4155	4025	5290	2850	4070	4072.47	0.38	223	4210	4140	4085	4015	3960	4112	3987	24	1220	500	2760	5	1	4769250	194	14.03	0.75	12	0.50	290.00	5433.00	5440	20240605	-25.18	3930	20250116	3.56	4610	-11.71	20250226	3930	3.56	20250116	5440	-25.18	20240605	3930	3.56	20250116	N	134060	500	23 억	18194	N	N	N	N
116	20250310	140816	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4045	-25	5	-0.61	87314057	21438	691.77	4030	4155	4030	5290	2850	4070	4072.86	0.38	88	4210	4140	4085	4015	3960	4112	3987	24	1220	500	2760	5	1	4769250	193	13.95	0.74	12	0.45	290.00	5433.00	5440	20240605	-25.64	3930	20250116	2.93	4610	-12.26	20250226	3930	2.93	20250116	5440	-25.64	20240605	3930	2.93	20250116	N	134060	500	23 억	18194	N	N	N	N
117	20250310	130815	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4050	-20	5	-0.49	84589960	20767	670.12	4030	4155	4030	5290	2850	4070	4073.29	0.38	104	4210	4140	4085	4015	3960	4112	3987	24	1220	500	2760	5	1	4769250	193	13.97	0.75	12	0.44	290.00	5433.00	5440	20240605	-25.55	3930	20250116	3.05	4610	-12.15	20250226	3930	3.05	20250116	5440	-25.55	20240605	3930	3.05	20250116	N	134060	500	23 억	18194	N	N	N	N
118	20250310	120813	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4075	5	2	0.12	84569690	20762	669.96	4030	4155	4030	5290	2850	4070	4073.29	0.38	106	4210	4140	4085	4015	3960	4112	3987	24	1220	500	2760	5	1	4769250	194	14.05	0.75	12	0.44	290.00	5433.00	5440	20240605	-25.09	3930	20250116	3.69	4610	-11.61	20250226	3930	3.69	20250116	5440	-25.09	20240605	3930	3.69	20250116	N	134060	500	23 억	18194	N	N	N	N
119	20250310	110813	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4070	0	3	0.00	45649460	11211	361.76	4030	4155	4030	5290	2850	4070	4071.85	0.38	111	4210	4140	4085	4015	3960	4112	3987	24	1220	500	2760	5	1	4769250	194	14.03	0.75	12	0.24	290.00	5433.00	5440	20240605	-25.18	3930	20250116	3.56	4610	-11.71	20250226	3930	3.56	20250116	5440	-25.18	20240605	3930	3.56	20250116	N	134060	500	23 억	18194	N	N	N	N
120	20250310	100813	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4155	85	2	2.09	23494715	5776	186.38	4030	4155	4030	5290	2850	4070	4067.64	0.38	54	4210	4140	4085	4015	3960	4112	3987	24	1220	500	2760	5	1	4769250	198	14.33	0.76	12	0.12	290.00	5433.00	5440	20240605	-23.62	3930	20250116	5.73	4610	-9.87	20250226	3930	5.73	20250116	5440	-23.62	20240605	3930	5.73	20250116	N	134060	500	23 억	18194	N	N	N	N
121	20250310	090814	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4070	0	3	0.00	23107115	5681	183.32	4030	4070	4030	5290	2850	4070	4067.44	0.38	48	4210	4140	4085	4015	3960	4112	3987	24	1220	500	2760	5	1	4769250	194	14.03	0.75	12	0.12	290.00	5433.00	5440	20240605	-25.18	3930	20250116	3.56	4610	-11.71	20250226	3930	3.56	20250116	5440	-25.18	20240605	3930	3.56	20250116	N	134060	500	23 억	18194	N	N	N	N
122	20250307	160811	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4070	-5	5	-0.12	12669720	3097	34.08	4075	4155	4030	5290	2855	4075	4090.97	0.38	7	4261	4167	4121	4027	3981	4145	4005	24	1215	500	2770	5	1	4769250	194	14.03	0.75	12	0.06	290.00	5433.00	5440	20240605	-25.18	3930	20250116	3.56	4610	-11.71	20250226	3930	3.56	20250116	5440	-25.18	20240605	3930	3.56	20250116	N	134060	500	23 억	18187	N	N	N	N
123	20250307	150815	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4120	45	2	1.10	11244850	2753	30.30	4075	4155	4030	5290	2855	4075	4084.58	0.38	49	4261	4167	4121	4027	3981	4145	4005	24	1215	500	2770	5	1	4769250	196	14.21	0.76	12	0.06	290.00	5433.00	5440	20240605	-24.26	3930	20250116	4.83	4610	-10.63	20250226	3930	4.83	20250116	5440	-24.26	20240605	3930	4.83	20250116	N	134060	500	23 억	18187	N	N	N	N
124	20250307	140813	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4155	80	2	1.96	9979095	2444	26.90	4075	4155	4030	5290	2855	4075	4083.10	0.38	24	4261	4167	4121	4027	3981	4145	4005	24	1215	500	2770	5	1	4769250	198	14.33	0.76	12	0.05	290.00	5433.00	5440	20240605	-23.62	3930	20250116	5.73	4610	-9.87	20250226	3930	5.73	20250116	5440	-23.62	20240605	3930	5.73	20250116	N	134060	500	23 억	18187	N	N	N	N
125	20250307	130814	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4145	70	2	1.72	9696615	2376	26.15	4075	4145	4030	5290	2855	4075	4081.07	0.38	16	4261	4167	4121	4027	3981	4145	4005	24	1215	500	2770	5	1	4769250	198	14.29	0.76	12	0.05	290.00	5433.00	5440	20240605	-23.81	3930	20250116	5.47	4610	-10.09	20250226	3930	5.47	20250116	5440	-23.81	20240605	3930	5.47	20250116	N	134060	500	23 억	18187	N	N	N	N
126	20250307	120814	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4115	40	2	0.98	9225390	2262	24.89	4075	4115	4030	5290	2855	4075	4078.42	0.38	15	4261	4167	4121	4027	3981	4145	4005	24	1215	500	2770	5	1	4769250	196	14.19	0.76	12	0.05	290.00	5433.00	5440	20240605	-24.36	3930	20250116	4.71	4610	-10.74	20250226	3930	4.71	20250116	5440	-24.36	20240605	3930	4.71	20250116	N	134060	500	23 억	18187	N	N	N	N
127	20250307	110813	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4085	10	2	0.25	9090220	2229	24.53	4075	4085	4030	5290	2855	4075	4078.16	0.38	14	4261	4167	4121	4027	3981	4145	4005	24	1215	500	2770	5	1	4769250	195	14.09	0.75	12	0.05	290.00	5433.00	5440	20240605	-24.91	3930	20250116	3.94	4610	-11.39	20250226	3930	3.94	20250116	5440	-24.91	20240605	3930	3.94	20250116	N	134060	500	23 억	18187	N	N	N	N
128	20250307	100810	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4085	10	2	0.25	3698020	909	10.00	4075	4085	4030	5290	2855	4075	4068.23	0.38	14	4261	4167	4121	4027	3981	4145	4005	24	1215	500	2770	5	1	4769250	195	14.09	0.75	12	0.02	290.00	5433.00	5440	20240605	-24.91	3930	20250116	3.94	4610	-11.39	20250226	3930	3.94	20250116	5440	-24.91	20240605	3930	3.94	20250116	N	134060	500	23 억	18187	N	N	N	N
129	20250307	090816	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4075	0	3	0.00	2416475	593	6.53	4075	4075	4075	5290	2855	4075	4075.00	0.38	14	4261	4167	4121	4027	3981	4145	4005	24	1215	500	2770	5	1	4769250	194	14.05	0.75	12	0.01	290.00	5433.00	5440	20240605	-25.09	3930	20250116	3.69	4610	-11.61	20250226	3930	3.69	20250116	5440	-25.09	20240605	3930	3.69	20250116	N	134060	500	23 억	18187	N	N	N	N
130	20250306	160809	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4075	-60	5	-1.45	37562920	9087	216.00	4135	4215	4075	5370	2895	4135	4133.70	0.34	-156	4285	4210	4170	4095	4055	4190	4075	24	1235	500	2810	5	1	4769250	194	14.05	0.75	12	0.19	290.00	5433.00	5440	20240605	-25.09	3930	20250116	3.69	4610	-11.61	20250226	3930	3.69	20250116	5440	-25.09	20240605	3930	3.69	20250116	N	134060	500	23 억	16343	N	N	N	N
131	20250306	150807	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4100	-35	5	-0.85	35387845	8556	203.38	4135	4215	4095	5370	2895	4135	4136.03	0.34	-104	4285	4210	4170	4095	4055	4190	4075	24	1235	500	2810	5	1	4769250	196	14.14	0.75	12	0.18	290.00	5433.00	5440	20240605	-24.63	3930	20250116	4.33	4610	-11.06	20250226	3930	4.33	20250116	5440	-24.63	20240605	3930	4.33	20250116	N	134060	500	23 억	16343	N	N	N	N
132	20250306	140807	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4165	30	2	0.73	22397750	5389	128.10	4135	4215	4100	5370	2895	4135	4156.20	0.34	419	4285	4210	4170	4095	4055	4190	4075	24	1235	500	2810	5	1	4769250	199	14.36	0.77	12	0.11	290.00	5433.00	5440	20240605	-23.44	3930	20250116	5.98	4610	-9.65	20250226	3930	5.98	20250116	5440	-23.44	20240605	3930	5.98	20250116	N	134060	500	23 억	16343	N	N	N	N
133	20250306	130808	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4165	30	2	0.73	22189500	5339	126.91	4135	4215	4100	5370	2895	4135	4156.12	0.34	469	4285	4210	4170	4095	4055	4190	4075	24	1235	500	2810	5	1	4769250	199	14.36	0.77	12	0.11	290.00	5433.00	5440	20240605	-23.44	3930	20250116	5.98	4610	-9.65	20250226	3930	5.98	20250116	5440	-23.44	20240605	3930	5.98	20250116	N	134060	500	23 억	16343	N	N	N	N
134	20250306	120807	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4155	20	2	0.48	22097870	5317	126.38	4135	4215	4100	5370	2895	4135	4156.08	0.34	489	4285	4210	4170	4095	4055	4190	4075	24	1235	500	2810	5	1	4769250	198	14.33	0.76	12	0.11	290.00	5433.00	5440	20240605	-23.62	3930	20250116	5.73	4610	-9.87	20250226	3930	5.73	20250116	5440	-23.62	20240605	3930	5.73	20250116	N	134060	500	23 억	16343	N	N	N	N
135	20250306	110804	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4180	45	2	1.09	20291575	4877	115.93	4135	4215	4135	5370	2895	4135	4160.67	0.34	489	4285	4210	4170	4095	4055	4190	4075	24	1235	500	2810	5	1	4769250	199	14.41	0.77	12	0.10	290.00	5433.00	5440	20240605	-23.16	3930	20250116	6.36	4610	-9.33	20250226	3930	6.36	20250116	5440	-23.16	20240605	3930	6.36	20250116	N	134060	500	23 억	16343	N	N	N	N
136	20250306	100806	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4170	35	2	0.85	7767945	1876	44.59	4135	4215	4135	5370	2895	4135	4140.70	0.34	719	4285	4210	4170	4095	4055	4190	4075	24	1235	500	2810	5	1	4769250	199	14.38	0.77	12	0.04	290.00	5433.00	5440	20240605	-23.35	3930	20250116	6.11	4610	-9.54	20250226	3930	6.11	20250116	5440	-23.35	20240605	3930	6.11	20250116	N	134060	500	23 억	16343	N	N	N	N
137	20250306	090810	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4210	75	2	1.81	2249610	544	12.93	4135	4210	4135	5370	2895	4135	4135.31	0.34	0	4285	4210	4170	4095	4055	4190	4075	24	1235	500	2810	5	1	4769250	201	14.52	0.77	12	0.01	290.00	5433.00	5440	20240605	-22.61	3930	20250116	7.12	4610	-8.68	20250226	3930	7.12	20250116	5440	-22.61	20240605	3930	7.12	20250116	N	134060	500	23 억	16343	N	N	N	N
138	20250305	160759	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4135	-20	5	-0.48	17357415	4157	62.86	4190	4245	4130	5400	2910	4155	4175.47	0.34	9	4401	4277	4211	4087	4021	4245	4055	24	1245	500	2820	5	1	4769250	197	14.26	0.76	12	0.09	290.00	5433.00	5440	20240605	-23.99	3930	20250116	5.22	4610	-10.30	20250226	3930	5.22	20250116	5440	-23.99	20240605	3930	5.22	20250116	N	134060	500	23 억	16334	N	N	N	N
139	20250305	150802	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4230	75	2	1.81	16906700	4048	61.21	4190	4245	4130	5400	2910	4155	4176.56	0.34	9	4401	4277	4211	4087	4021	4245	4055	24	1245	500	2820	5	1	4769250	202	14.59	0.78	12	0.08	290.00	5433.00	5440	20240605	-22.24	3930	20250116	7.63	4610	-8.24	20250226	3930	7.63	20250116	5440	-22.24	20240605	3930	7.63	20250116	N	134060	500	23 억	16334	N	N	N	N
140	20250305	140801	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4225	70	2	1.68	16678280	3994	60.40	4190	4245	4130	5400	2910	4155	4175.83	0.34	5	4401	4277	4211	4087	4021	4245	4055	24	1245	500	2820	5	1	4769250	202	14.57	0.78	12	0.08	290.00	5433.00	5440	20240605	-22.33	3930	20250116	7.51	4610	-8.35	20250226	3930	7.51	20250116	5440	-22.33	20240605	3930	7.51	20250116	N	134060	500	23 억	16334	N	N	N	N
141	20250305	130757	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4240	85	2	2.05	7462435	1775	26.84	4190	4245	4190	5400	2910	4155	4204.19	0.34	0	4401	4277	4211	4087	4021	4245	4055	24	1245	500	2820	5	1	4769250	202	14.62	0.78	12	0.04	290.00	5433.00	5440	20240605	-22.06	3930	20250116	7.89	4610	-8.03	20250226	3930	7.89	20250116	5440	-22.06	20240605	3930	7.89	20250116	N	134060	500	23 억	16334	N	N	N	N
142	20250305	120800	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4245	90	2	2.17	7072355	1683	25.45	4190	4245	4190	5400	2910	4155	4202.23	0.34	0	4401	4277	4211	4087	4021	4245	4055	24	1245	500	2820	5	1	4769250	202	14.64	0.78	12	0.04	290.00	5433.00	5440	20240605	-21.97	3930	20250116	8.02	4610	-7.92	20250226	3930	8.02	20250116	5440	-21.97	20240605	3930	8.02	20250116	N	134060	500	23 억	16334	N	N	N	N
143	20250305	110755	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4205	50	2	1.20	7051230	1678	25.37	4190	4205	4190	5400	2910	4155	4202.16	0.34	0	4401	4277	4211	4087	4021	4245	4055	24	1245	500	2820	5	1	4769250	201	14.50	0.77	12	0.04	290.00	5433.00	5440	20240605	-22.70	3930	20250116	7.00	4610	-8.79	20250226	3930	7.00	20250116	5440	-22.70	20240605	3930	7.00	20250116	N	134060	500	23 억	16334	N	N	N	N
144	20250305	100800	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4200	45	2	1.08	1555295	371	5.61	4190	4200	4190	5400	2910	4155	4192.17	0.34	0	4401	4277	4211	4087	4021	4245	4055	24	1245	500	2820	5	1	4769250	200	14.48	0.77	12	0.01	290.00	5433.00	5440	20240605	-22.79	3930	20250116	6.87	4610	-8.89	20250226	3930	6.87	20250116	5440	-22.79	20240605	3930	6.87	20250116	N	134060	500	23 억	16334	N	N	N	N
145	20250305	090757	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4190	35	2	0.84	1210910	289	4.37	4190	4190	4190	5400	2910	4155	4190.00	0.34	0	4401	4277	4211	4087	4021	4245	4055	24	1245	500	2820	5	1	4769250	200	14.45	0.77	12	0.01	290.00	5433.00	5440	20240605	-22.98	3930	20250116	6.62	4610	-9.11	20250226	3930	6.62	20250116	5440	-22.98	20240605	3930	6.62	20250116	N	134060	500	23 억	16334	N	N	N	N
146	20250304	160751	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4155	-70	5	-1.66	27939690	6613	288.40	4225	4335	4145	5490	2960	4225	4224.96	0.34	-68	4515	4370	4290	4145	4065	4330	4105	24	1265	500	2870	5	1	4769250	198	14.33	0.76	12	0.14	290.00	5433.00	5440	20240605	-23.62	3930	20250116	5.73	4610	-9.87	20250226	3930	5.73	20250116	5440	-23.62	20240605	3930	5.73	20250116	N	134060	500	23 억	16402	N	N	N	N
147	20250304	150746	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4215	-10	5	-0.24	26741250	6325	275.84	4225	4335	4145	5490	2960	4225	4227.87	0.34	30	4515	4370	4290	4145	4065	4330	4105	24	1265	500	2870	5	1	4769250	201	14.53	0.78	12	0.13	290.00	5433.00	5440	20240605	-22.52	3930	20250116	7.25	4610	-8.57	20250226	3930	7.25	20250116	5440	-22.52	20240605	3930	7.25	20250116	N	134060	500	23 억	16402	N	N	N	N
148	20250304	140751	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4235	10	2	0.24	20356050	4814	209.94	4225	4335	4145	5490	2960	4225	4228.51	0.34	31	4515	4370	4290	4145	4065	4330	4105	24	1265	500	2870	5	1	4769250	202	14.60	0.78	12	0.10	290.00	5433.00	5440	20240605	-22.15	3930	20250116	7.76	4610	-8.13	20250226	3930	7.76	20250116	5440	-22.15	20240605	3930	7.76	20250116	N	134060	500	23 억	16402	N	N	N	N
149	20250304	130748	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4330	105	2	2.49	17867600	4228	184.39	4225	4335	4195	5490	2960	4225	4226.02	0.34	-63	4515	4370	4290	4145	4065	4330	4105	24	1265	500	2870	5	1	4769250	207	14.93	0.80	12	0.09	290.00	5433.00	5440	20240605	-20.40	3930	20250116	10.18	4610	-6.07	20250226	3930	10.18	20250116	5440	-20.40	20240605	3930	10.18	20250116	N	134060	500	23 억	16402	N	N	N	N
150	20250304	120747	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4225	0	3	0.00	16154590	3831	167.07	4225	4225	4195	5490	2960	4225	4216.81	0.34	-49	4515	4370	4290	4145	4065	4330	4105	24	1265	500	2870	5	1	4769250	202	14.57	0.78	12	0.08	290.00	5433.00	5440	20240605	-22.33	3930	20250116	7.51	4610	-8.35	20250226	3930	7.51	20250116	5440	-22.33	20240605	3930	7.51	20250116	N	134060	500	23 억	16402	N	N	N	N
151	20250304	110749	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4225	0	3	0.00	8110190	1927	84.04	4225	4225	4195	5490	2960	4225	4208.71	0.34	-49	4515	4370	4290	4145	4065	4330	4105	24	1265	500	2870	5	1	4769250	202	14.57	0.78	12	0.04	290.00	5433.00	5440	20240605	-22.33	3930	20250116	7.51	4610	-8.35	20250226	3930	7.51	20250116	5440	-22.33	20240605	3930	7.51	20250116	N	134060	500	23 억	16402	N	N	N	N
152	20250304	100745	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4200	-25	5	-0.59	6650015	1581	68.95	4225	4225	4200	5490	2960	4225	4206.21	0.34	-49	4515	4370	4290	4145	4065	4330	4105	24	1265	500	2870	5	1	4769250	200	14.48	0.77	12	0.03	290.00	5433.00	5440	20240605	-22.79	3930	20250116	6.87	4610	-8.89	20250226	3930	6.87	20250116	5440	-22.79	20240605	3930	6.87	20250116	N	134060	500	23 억	16402	N	N	N	N
153	20250304	090743	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4225	0	3	0.00	452075	107	4.67	4225	4225	4225	5490	2960	4225	4225.00	0.34	0	4515	4370	4290	4145	4065	4330	4105	24	1265	500	2870	5	1	4769250	202	14.57	0.78	12	0.00	290.00	5433.00	5440	20240605	-22.33	3930	20250116	7.51	4610	-8.35	20250226	3930	7.51	20250116	5440	-22.33	20240605	3930	7.51	20250116	N	134060	500	23 억	16402	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History