KissMeData/200350/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

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

68 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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250328	160950	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13720	-470	5	-3.31	2686456830	190973	77.54	14180	14430	13720	18440	9940	14190	14070.39	3.80	-51587	14896	14542	14146	13792	13396	14720	13970	50	4250	500	8790	10	1	9996025	1371	-8.54	2.53	12	1.91	-1606.00	5417.00	28150	20241223	-51.26	9710	20240805	41.30	15570	-11.88	20250102	11100	23.60	20250203	28150	-51.26	20241223	9710	41.30	20240805	2.26	N	200350	500	49 억	379842	N	N	51	N	N
3	20250328	150954	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13790	-400	5	-2.82	2436166975	172762	70.14	14180	14430	13740	18440	9940	14190	14101.29	3.80	-49954	14896	14542	14146	13792	13396	14720	13970	50	4250	500	8790	10	1	9996025	1378	-8.59	2.55	12	1.73	-1606.00	5417.00	28150	20241223	-51.01	9710	20240805	42.02	15570	-11.43	20250102	11100	24.23	20250203	28150	-51.01	20241223	9710	42.02	20240805	2.26	N	200350	500	49 억	379842	N	N	824	N	N
4	20250328	140956	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13940	-250	5	-1.76	2009793430	141985	57.65	14180	14430	13900	18440	9940	14190	14154.97	3.80	-42535	14896	14542	14146	13792	13396	14720	13970	50	4250	500	8790	10	1	9996025	1393	-8.68	2.57	12	1.42	-1606.00	5417.00	28150	20241223	-50.48	9710	20240805	43.56	15570	-10.47	20250102	11100	25.59	20250203	28150	-50.48	20241223	9710	43.56	20240805	2.26	N	200350	500	49 억	379842	N	N	824	N	N
5	20250328	130954	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14040	-150	5	-1.06	1733625130	122219	49.62	14180	14430	13990	18440	9940	14190	14184.58	3.80	-31502	14896	14542	14146	13792	13396	14720	13970	50	4250	500	8790	10	1	9996025	1403	-8.74	2.59	12	1.22	-1606.00	5417.00	28150	20241223	-50.12	9710	20240805	44.59	15570	-9.83	20250102	11100	26.49	20250203	28150	-50.12	20241223	9710	44.59	20240805	2.26	N	200350	500	49 억	379842	N	N	824	N	N
6	20250328	120952	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14090	-100	5	-0.70	1464455290	103040	41.84	14180	14430	14000	18440	9940	14190	14212.49	3.80	-31333	14896	14542	14146	13792	13396	14720	13970	50	4250	500	8790	10	1	9996025	1408	-8.77	2.60	12	1.03	-1606.00	5417.00	28150	20241223	-49.95	9710	20240805	45.11	15570	-9.51	20250102	11100	26.94	20250203	28150	-49.95	20241223	9710	45.11	20240805	2.26	N	200350	500	49 억	379842	N	N	824	N	N
7	20250328	110949	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14230	40	2	0.28	1283774830	90237	36.64	14180	14430	14000	18440	9940	14190	14226.70	3.80	-25257	14896	14542	14146	13792	13396	14720	13970	50	4250	500	8790	10	1	9996025	1422	-8.86	2.63	12	0.90	-1606.00	5417.00	28150	20241223	-49.45	9710	20240805	46.55	15570	-8.61	20250102	11100	28.20	20250203	28150	-49.45	20241223	9710	46.55	20240805	2.26	N	200350	500	49 억	379842	N	N	824	N	N
8	20250328	100956	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14200	10	2	0.07	982121280	69089	28.05	14180	14430	14000	18440	9940	14190	14215.31	3.80	-19597	14896	14542	14146	13792	13396	14720	13970	50	4250	500	8790	10	1	9996025	1419	-8.84	2.62	12	0.69	-1606.00	5417.00	28150	20241223	-49.56	9710	20240805	46.24	15570	-8.80	20250102	11100	27.93	20250203	28150	-49.56	20241223	9710	46.24	20240805	2.26	N	200350	500	49 억	379842	N	N	824	N	N
9	20250328	091001	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14290	100	2	0.70	186056200	13086	5.31	14180	14430	14150	18440	9940	14190	14217.96	3.80	-2984	14896	14542	14146	13792	13396	14720	13970	50	4250	500	8790	10	1	9996025	1428	-8.90	2.64	12	0.13	-1606.00	5417.00	28150	20241223	-49.24	9710	20240805	47.17	15570	-8.22	20250102	11100	28.74	20250203	28150	-49.24	20241223	9710	47.17	20240805	2.26	N	200350	500	49 억	379842	N	N	824	N	N
10	20250327	162309	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14190	440	2	3.20	3486505700	245046	98.12	13750	14500	13750	17870	9630	13750	14228.00	3.65	14465	14570	14160	13860	13450	13150	14010	13300	50	4120	500	8520	10	1	9996025	1418	-13.11	2.44	12	2.45	-1082.00	5822.00	28150	20241223	-49.59	9710	20240805	46.14	15570	-8.86	20250102	11100	27.84	20250203	28150	-49.59	20241223	9710	46.14	20240805	2.23	N	200350	500	49 억	364906	N	N	824	N	N
11	20250327	150952	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14130	380	2	2.76	3424183600	240648	96.36	13750	14500	13750	17870	9630	13750	14229.01	3.65	13640	14570	14160	13860	13450	13150	14010	13300	50	4120	500	8520	10	1	9996025	1412	-13.06	2.43	12	2.41	-1082.00	5822.00	28150	20241223	-49.80	9710	20240805	45.52	15570	-9.25	20250102	11100	27.30	20250203	28150	-49.80	20241223	9710	45.52	20240805	2.23	N	200350	500	49 억	364906	N	N	96	N	N
12	20250327	140953	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14160	410	2	2.98	3056193480	214571	85.92	13750	14500	13750	17870	9630	13750	14243.27	3.65	13802	14570	14160	13860	13450	13150	14010	13300	50	4120	500	8520	10	1	9996025	1415	-13.09	2.43	12	2.15	-1082.00	5822.00	28150	20241223	-49.70	9710	20240805	45.83	15570	-9.06	20250102	11100	27.57	20250203	28150	-49.70	20241223	9710	45.83	20240805	2.23	N	200350	500	49 억	364906	N	N	96	N	N
13	20250327	130948	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14270	520	2	3.78	2885642280	202561	81.11	13750	14500	13750	17870	9630	13750	14245.79	3.65	21139	14570	14160	13860	13450	13150	14010	13300	50	4120	500	8520	10	1	9996025	1426	-13.19	2.45	12	2.03	-1082.00	5822.00	28150	20241223	-49.31	9710	20240805	46.96	15570	-8.35	20250102	11100	28.56	20250203	28150	-49.31	20241223	9710	46.96	20240805	2.23	N	200350	500	49 억	364906	N	N	96	N	N
14	20250327	120957	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14270	520	2	3.78	2733626215	191874	76.83	13750	14500	13750	17870	9630	13750	14246.99	3.65	18072	14570	14160	13860	13450	13150	14010	13300	50	4120	500	8520	10	1	9996025	1426	-13.19	2.45	12	1.92	-1082.00	5822.00	28150	20241223	-49.31	9710	20240805	46.96	15570	-8.35	20250102	11100	28.56	20250203	28150	-49.31	20241223	9710	46.96	20240805	2.23	N	200350	500	49 억	364906	N	N	96	N	N
15	20250327	110953	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14110	360	2	2.62	2543601405	178465	71.46	13750	14500	13750	17870	9630	13750	14252.66	3.65	18477	14570	14160	13860	13450	13150	14010	13300	50	4120	500	8520	10	1	9996025	1410	-13.04	2.42	12	1.79	-1082.00	5822.00	28150	20241223	-49.88	9710	20240805	45.31	15570	-9.38	20250102	11100	27.12	20250203	28150	-49.88	20241223	9710	45.31	20240805	2.23	N	200350	500	49 억	364906	N	N	96	N	N
16	20250327	100949	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14250	500	2	3.64	2111695630	147916	59.23	13750	14500	13750	17870	9630	13750	14276.32	3.65	16883	14570	14160	13860	13450	13150	14010	13300	50	4120	500	8520	10	1	9996025	1424	-13.17	2.45	12	1.48	-1082.00	5822.00	28150	20241223	-49.38	9710	20240805	46.76	15570	-8.48	20250102	11100	28.38	20250203	28150	-49.38	20241223	9710	46.76	20240805	2.23	N	200350	500	49 억	364906	N	N	96	N	N
17	20250327	090953	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14050	300	2	2.18	284419390	20362	8.15	13750	14100	13750	17870	9630	13750	13968.15	3.65	4315	14570	14160	13860	13450	13150	14010	13300	50	4120	500	8520	10	1	9996025	1404	-12.99	2.41	12	0.20	-1082.00	5822.00	28150	20241223	-50.09	9710	20240805	44.70	15570	-9.76	20250102	11100	26.58	20250203	28150	-50.09	20241223	9710	44.70	20240805	2.23	N	200350	500	49 억	364906	N	N	96	N	N
18	20250326	160941	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13750	-450	5	-3.17	3445640600	248505	94.92	14050	14270	13560	18460	9940	14200	13865.98	3.79	-18362	14800	14500	14220	13920	13640	14650	14070	50	4260	500	8800	10	1	9996025	1374	-12.71	2.36	12	2.49	-1082.00	5822.00	28150	20241223	-51.15	9710	20240805	41.61	15570	-11.69	20250102	11100	23.87	20250203	28150	-51.15	20241223	9710	41.61	20240805	2.36	N	200350	500	49 억	379008	N	N	96	N	N
19	20250326	150945	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13730	-470	5	-3.31	3128153315	225519	86.14	14050	14270	13560	18460	9940	14200	13870.91	3.79	-11371	14800	14500	14220	13920	13640	14650	14070	50	4260	500	8800	10	1	9996025	1372	-12.69	2.36	12	2.26	-1082.00	5822.00	28150	20241223	-51.23	9710	20240805	41.40	15570	-11.82	20250102	11100	23.69	20250203	28150	-51.23	20241223	9710	41.40	20240805	2.36	N	200350	500	49 억	379008	N	N	44	N	N
20	20250326	140943	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14080	-120	5	-0.85	1882800180	134964	51.55	14050	14270	13700	18460	9940	14200	13950.39	3.79	-12215	14800	14500	14220	13920	13640	14650	14070	50	4260	500	8800	10	1	9996025	1407	-13.01	2.42	12	1.35	-1082.00	5822.00	28150	20241223	-49.98	9710	20240805	45.01	15570	-9.57	20250102	11100	26.85	20250203	28150	-49.98	20241223	9710	45.01	20240805	2.36	N	200350	500	49 억	379008	N	N	44	N	N
21	20250326	130944	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14170	-30	5	-0.21	1728994080	124027	47.37	14050	14270	13700	18460	9940	14200	13940.47	3.79	-11741	14800	14500	14220	13920	13640	14650	14070	50	4260	500	8800	10	1	9996025	1416	-13.10	2.43	12	1.24	-1082.00	5822.00	28150	20241223	-49.66	9710	20240805	45.93	15570	-8.99	20250102	11100	27.66	20250203	28150	-49.66	20241223	9710	45.93	20240805	2.36	N	200350	500	49 억	379008	N	N	44	N	N
22	20250326	120949	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14150	-50	5	-0.35	1649228345	118408	45.23	14050	14270	13700	18460	9940	14200	13928.35	3.79	-13038	14800	14500	14220	13920	13640	14650	14070	50	4260	500	8800	10	1	9996025	1414	-13.08	2.43	12	1.18	-1082.00	5822.00	28150	20241223	-49.73	9710	20240805	45.73	15570	-9.12	20250102	11100	27.48	20250203	28150	-49.73	20241223	9710	45.73	20240805	2.36	N	200350	500	49 억	379008	N	N	44	N	N
23	20250326	110945	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14040	-160	5	-1.13	1326513265	95575	36.50	14050	14190	13700	18460	9940	14200	13879.29	3.79	-22929	14800	14500	14220	13920	13640	14650	14070	50	4260	500	8800	10	1	9996025	1403	-12.98	2.41	12	0.96	-1082.00	5822.00	28150	20241223	-50.12	9710	20240805	44.59	15570	-9.83	20250102	11100	26.49	20250203	28150	-50.12	20241223	9710	44.59	20240805	2.36	N	200350	500	49 억	379008	N	N	44	N	N
24	20250326	100945	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14060	-140	5	-0.99	1097064865	79211	30.25	14050	14190	13700	18460	9940	14200	13849.91	3.79	-15974	14800	14500	14220	13920	13640	14650	14070	50	4260	500	8800	10	1	9996025	1405	-12.99	2.41	12	0.79	-1082.00	5822.00	28150	20241223	-50.05	9710	20240805	44.80	15570	-9.70	20250102	11100	26.67	20250203	28150	-50.05	20241223	9710	44.80	20240805	2.36	N	200350	500	49 억	379008	N	N	44	N	N
25	20250326	090945	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13855	-345	5	-2.43	388066175	28005	10.70	14050	14190	13700	18460	9940	14200	13857.03	3.79	-13148	14800	14500	14220	13920	13640	14650	14070	50	4260	500	8800	10	1	9996025	1385	-12.80	2.38	12	0.28	-1082.00	5822.00	28150	20241223	-50.78	9710	20240805	42.69	15570	-11.01	20250102	11100	24.82	20250203	28150	-50.78	20241223	9710	42.69	20240805	2.36	N	200350	500	49 억	379008	N	N	44	N	N
26	20250325	160938	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14200	-100	5	-0.70	3720040125	260946	81.84	14150	14520	13940	18590	10010	14300	14255.99	3.80	-3051	15220	14760	13970	13510	12720	14990	13740	50	4290	500	8860	10	1	9996025	1419	-13.12	2.44	12	2.61	-1082.00	5822.00	28150	20241223	-49.56	9710	20240805	46.24	15570	-8.80	20250102	11100	27.93	20250203	28150	-49.56	20241223	9710	46.24	20240805	2.34	N	200350	500	49 억	379415	N	N	44	N	N
27	20250325	150941	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14060	-240	5	-1.68	3537728535	248022	77.79	14150	14520	13940	18590	10010	14300	14263.77	3.80	-7780	15220	14760	13970	13510	12720	14990	13740	50	4290	500	8860	10	1	9996025	1405	-12.99	2.41	12	2.48	-1082.00	5822.00	28150	20241223	-50.05	9710	20240805	44.80	15570	-9.70	20250102	11100	26.67	20250203	28150	-50.05	20241223	9710	44.80	20240805	2.34	N	200350	500	49 억	379415	N	N	0	N	N
28	20250325	140937	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14020	-280	5	-1.96	3169233045	221772	69.55	14150	14520	13970	18590	10010	14300	14290.50	3.80	-6720	15220	14760	13970	13510	12720	14990	13740	50	4290	500	8860	10	1	9996025	1401	-12.96	2.41	12	2.22	-1082.00	5822.00	28150	20241223	-50.20	9710	20240805	44.39	15570	-9.96	20250102	11100	26.31	20250203	28150	-50.20	20241223	9710	44.39	20240805	2.34	N	200350	500	49 억	379415	N	N	0	N	N
29	20250325	131028	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14170	-130	5	-0.91	2768204125	193227	60.60	14150	14520	14110	18590	10010	14300	14326.18	3.80	-7064	15220	14760	13970	13510	12720	14990	13740	50	4290	500	8860	10	1	9996025	1416	-13.10	2.43	12	1.93	-1082.00	5822.00	28150	20241223	-49.66	9710	20240805	45.93	15570	-8.99	20250102	11100	27.66	20250203	28150	-49.66	20241223	9710	45.93	20240805	2.34	N	200350	500	49 억	379415	N	N	0	N	N
30	20250325	120939	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14190	-110	5	-0.77	2559944850	178524	55.99	14150	14520	14150	18590	10010	14300	14339.50	3.80	-974	15220	14760	13970	13510	12720	14990	13740	50	4290	500	8860	10	1	9996025	1418	-13.11	2.44	12	1.79	-1082.00	5822.00	28150	20241223	-49.59	9710	20240805	46.14	15570	-8.86	20250102	11100	27.84	20250203	28150	-49.59	20241223	9710	46.14	20240805	2.34	N	200350	500	49 억	379415	N	N	0	N	N
31	20250325	110937	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14400	100	2	0.70	2108788185	146835	46.05	14150	14520	14150	18590	10010	14300	14361.62	3.80	8845	15220	14760	13970	13510	12720	14990	13740	50	4290	500	8860	10	1	9996025	1439	-13.31	2.47	12	1.47	-1082.00	5822.00	28150	20241223	-48.85	9710	20240805	48.30	15570	-7.51	20250102	11100	29.73	20250203	28150	-48.85	20241223	9710	48.30	20240805	2.34	N	200350	500	49 억	379415	N	N	0	N	N
32	20250325	100948	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14420	120	2	0.84	1205230625	83931	26.32	14150	14520	14150	18590	10010	14300	14359.78	3.80	6041	15220	14760	13970	13510	12720	14990	13740	50	4290	500	8860	10	1	9996025	1441	-13.33	2.48	12	0.84	-1082.00	5822.00	28150	20241223	-48.77	9710	20240805	48.51	15570	-7.39	20250102	11100	29.91	20250203	28150	-48.77	20241223	9710	48.51	20240805	2.34	N	200350	500	49 억	379415	N	N	0	N	N
33	20250325	090946	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14380	80	2	0.56	336533405	23365	7.33	14150	14520	14150	18590	10010	14300	14403.31	3.80	2092	15220	14760	13970	13510	12720	14990	13740	50	4290	500	8860	10	1	9996025	1437	-13.29	2.47	12	0.23	-1082.00	5822.00	28150	20241223	-48.92	9710	20240805	48.09	15570	-7.64	20250102	11100	29.55	20250203	28150	-48.92	20241223	9710	48.09	20240805	2.34	N	200350	500	49 억	379415	N	N	0	N	N
34	20250324	160936	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14300	900	2	6.72	4451959580	317310	176.48	13670	14430	13180	17420	9380	13400	14030.27	3.02	79465	14033	13716	13113	12796	12193	13875	12955	50	4020	500	8300	10	1	9996025	1429	-13.22	2.46	12	3.17	-1082.00	5822.00	28150	20241223	-49.20	9710	20240805	47.27	15570	-8.16	20250102	11100	28.83	20250203	28150	-49.20	20241223	9710	47.27	20240805	2.26	N	200350	500	49 억	302118	N	N	25	N	N
35	20250324	150942	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14280	880	2	6.57	4314434340	307691	171.13	13670	14430	13180	17420	9380	13400	14021.97	3.02	77251	14033	13716	13113	12796	12193	13875	12955	50	4020	500	8300	10	1	9996025	1427	-13.20	2.45	12	3.08	-1082.00	5822.00	28150	20241223	-49.27	9710	20240805	47.06	15570	-8.29	20250102	11100	28.65	20250203	28150	-49.27	20241223	9710	47.06	20240805	2.26	N	200350	500	49 억	302118	N	N	25	N	N
36	20250324	140943	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14370	970	2	7.24	3830019815	273861	152.31	13670	14430	13180	17420	9380	13400	13985.27	3.02	72580	14033	13716	13113	12796	12193	13875	12955	50	4020	500	8300	10	1	9996025	1436	-13.28	2.47	12	2.74	-1082.00	5822.00	28150	20241223	-48.95	9710	20240805	47.99	15570	-7.71	20250102	11100	29.46	20250203	28150	-48.95	20241223	9710	47.99	20240805	2.26	N	200350	500	49 억	302118	N	N	25	N	N
37	20250324	130943	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14100	700	2	5.22	2829064575	203625	113.25	13670	14130	13180	17420	9380	13400	13893.50	3.02	42791	14033	13716	13113	12796	12193	13875	12955	50	4020	500	8300	10	1	9996025	1409	-13.03	2.42	12	2.04	-1082.00	5822.00	28150	20241223	-49.91	9710	20240805	45.21	15570	-9.44	20250102	11100	27.03	20250203	28150	-49.91	20241223	9710	45.21	20240805	2.26	N	200350	500	49 억	302118	N	N	25	N	N
38	20250324	120942	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13970	570	2	4.25	2669323305	192263	106.93	13670	14130	13180	17420	9380	13400	13883.71	3.02	38764	14033	13716	13113	12796	12193	13875	12955	50	4020	500	8300	10	1	9996025	1396	-12.91	2.40	12	1.92	-1082.00	5822.00	28150	20241223	-50.37	9710	20240805	43.87	15570	-10.28	20250102	11100	25.86	20250203	28150	-50.37	20241223	9710	43.87	20240805	2.26	N	200350	500	49 억	302118	N	N	25	N	N
39	20250324	110941	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13980	580	2	4.33	2569675435	185128	102.96	13670	14130	13180	17420	9380	13400	13880.53	3.02	37672	14033	13716	13113	12796	12193	13875	12955	50	4020	500	8300	10	1	9996025	1397	-12.92	2.40	12	1.85	-1082.00	5822.00	28150	20241223	-50.34	9710	20240805	43.98	15570	-10.21	20250102	11100	25.95	20250203	28150	-50.34	20241223	9710	43.98	20240805	2.26	N	200350	500	49 억	302118	N	N	25	N	N
40	20250324	100937	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14050	650	2	4.85	2182942615	157513	87.60	13670	14130	13180	17420	9380	13400	13858.81	3.02	34037	14033	13716	13113	12796	12193	13875	12955	50	4020	500	8300	10	1	9996025	1404	-12.99	2.41	12	1.58	-1082.00	5822.00	28150	20241223	-50.09	9710	20240805	44.70	15570	-9.76	20250102	11100	26.58	20250203	28150	-50.09	20241223	9710	44.70	20240805	2.26	N	200350	500	49 억	302118	N	N	25	N	N
41	20250324	090940	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13730	330	2	2.46	305633620	22521	12.53	13670	13750	13180	17420	9380	13400	13571.05	3.02	-3677	14033	13716	13113	12796	12193	13875	12955	50	4020	500	8300	10	1	9996025	1372	-12.69	2.36	12	0.23	-1082.00	5822.00	28150	20241223	-51.23	9710	20240805	41.40	15570	-11.82	20250102	11100	23.69	20250203	28150	-51.23	20241223	9710	41.40	20240805	2.26	N	200350	500	49 억	302118	N	N	25	N	N
42	20250321	160955	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13400	480	2	3.72	2314167325	177928	53.77	12830	13430	12510	16790	9050	12920	13006.20	2.70	32473	14506	13712	13316	12522	12126	13515	12325	50	3870	500	8010	10	1	9996025	1339	-12.38	2.30	12	1.78	-1082.00	5822.00	28150	20241223	-52.40	9710	20240805	38.00	15570	-13.94	20250102	11100	20.72	20250203	28150	-52.40	20241223	9710	38.00	20240805	2.08	N	200350	500	49 억	269599	N	N	25	N	N
43	20250321	150940	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13390	470	2	3.64	2180939235	167975	50.77	12830	13430	12510	16790	9050	12920	12983.71	2.70	33564	14506	13712	13316	12522	12126	13515	12325	50	3870	500	8010	10	1	9996025	1338	-12.38	2.30	12	1.68	-1082.00	5822.00	28150	20241223	-52.43	9710	20240805	37.90	15570	-14.00	20250102	11100	20.63	20250203	28150	-52.43	20241223	9710	37.90	20240805	2.08	N	200350	500	49 억	269599	N	N	0	N	N
44	20250321	140941	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13340	420	2	3.25	1943711635	150222	45.40	12830	13430	12510	16790	9050	12920	12938.93	2.70	30508	14506	13712	13316	12522	12126	13515	12325	50	3870	500	8010	10	1	9996025	1333	-12.33	2.29	12	1.50	-1082.00	5822.00	28150	20241223	-52.61	9710	20240805	37.38	15570	-14.32	20250102	11100	20.18	20250203	28150	-52.61	20241223	9710	37.38	20240805	2.08	N	200350	500	49 억	269599	N	N	0	N	N
45	20250321	130941	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13320	400	2	3.10	1863697230	144201	43.58	12830	13430	12510	16790	9050	12920	12924.30	2.70	28802	14506	13712	13316	12522	12126	13515	12325	50	3870	500	8010	10	1	9996025	1331	-12.31	2.29	12	1.44	-1082.00	5822.00	28150	20241223	-52.68	9710	20240805	37.18	15570	-14.45	20250102	11100	20.00	20250203	28150	-52.68	20241223	9710	37.18	20240805	2.08	N	200350	500	49 억	269599	N	N	0	N	N
46	20250321	120942	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13270	350	2	2.71	1796993035	139193	42.07	12830	13430	12510	16790	9050	12920	12910.08	2.70	27219	14506	13712	13316	12522	12126	13515	12325	50	3870	500	8010	10	1	9996025	1326	-12.26	2.28	12	1.39	-1082.00	5822.00	28150	20241223	-52.86	9710	20240805	36.66	15570	-14.77	20250102	11100	19.55	20250203	28150	-52.86	20241223	9710	36.66	20240805	2.08	N	200350	500	49 억	269599	N	N	0	N	N
47	20250321	110941	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13180	260	2	2.01	1431928620	111737	33.77	12830	13180	12510	16790	9050	12920	12815.17	2.70	23501	14506	13712	13316	12522	12126	13515	12325	50	3870	500	8010	10	1	9996025	1317	-12.18	2.26	12	1.12	-1082.00	5822.00	28150	20241223	-53.18	9710	20240805	35.74	15570	-15.35	20250102	11100	18.74	20250203	28150	-53.18	20241223	9710	35.74	20240805	2.08	N	200350	500	49 억	269599	N	N	0	N	N
48	20250321	100943	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12760	-160	5	-1.24	1139185080	89265	26.98	12830	13150	12510	16790	9050	12920	12761.83	2.70	15676	14506	13712	13316	12522	12126	13515	12325	50	3870	500	8010	10	1	9996025	1275	-11.79	2.19	12	0.89	-1082.00	5822.00	28150	20241223	-54.67	9710	20240805	31.41	15570	-18.05	20250102	11100	14.95	20250203	28150	-54.67	20241223	9710	31.41	20240805	2.08	N	200350	500	49 억	269599	N	N	0	N	N
49	20250321	090948	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12860	-60	5	-0.46	267461430	20572	6.22	12830	13150	12830	16790	9050	12920	13001.24	2.70	3163	14506	13712	13316	12522	12126	13515	12325	50	3870	500	8010	10	1	9996025	1285	-11.89	2.21	12	0.21	-1082.00	5822.00	28150	20241223	-54.32	9710	20240805	32.44	15570	-17.41	20250102	11100	15.86	20250203	28150	-54.32	20241223	9710	32.44	20240805	2.08	N	200350	500	49 억	269599	N	N	0	N	N
50	20250320	161423	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12920	-1070	5	-7.65	4428584195	328589	188.35	13990	14110	12920	18180	9800	13990	13478.15	3.16	-49441	14476	14232	14076	13832	13676	14155	13755	50	4190	500	8670	10	1	9996025	1291	-11.94	2.22	12	3.29	-1082.00	5822.00	28150	20241223	-54.10	9710	20240805	33.06	15570	-17.02	20250102	11100	16.40	20250203	28150	-54.10	20241223	9710	33.06	20240805	2.08	N	200350	500	49 억	315539	N	N	0	N	N
51	20250320	150939	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13000	-990	5	-7.08	4207096105	311499	178.55	13990	14110	12960	18180	9800	13990	13505.94	3.16	-46481	14476	14232	14076	13832	13676	14155	13755	50	4190	500	8670	10	1	9996025	1299	-12.01	2.23	12	3.12	-1082.00	5822.00	28150	20241223	-53.82	9710	20240805	33.88	15570	-16.51	20250102	11100	17.12	20250203	28150	-53.82	20241223	9710	33.88	20240805	2.08	N	200350	500	49 억	315539	N	N	0	N	N
52	20250320	140942	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13400	-590	5	-4.22	3008717320	220428	126.35	13990	14110	13360	18180	9800	13990	13649.40	3.16	-22816	14476	14232	14076	13832	13676	14155	13755	50	4190	500	8670	10	1	9996025	1339	-12.38	2.30	12	2.21	-1082.00	5822.00	28150	20241223	-52.40	9710	20240805	38.00	15570	-13.94	20250102	11100	20.72	20250203	28150	-52.40	20241223	9710	38.00	20240805	2.08	N	200350	500	49 억	315539	N	N	0	N	N
53	20250320	130941	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13540	-450	5	-3.22	2664008935	194820	111.67	13990	14110	13360	18180	9800	13990	13674.17	3.16	-18527	14476	14232	14076	13832	13676	14155	13755	50	4190	500	8670	10	1	9996025	1353	-12.51	2.33	12	1.95	-1082.00	5822.00	28150	20241223	-51.90	9710	20240805	39.44	15570	-13.04	20250102	11100	21.98	20250203	28150	-51.90	20241223	9710	39.44	20240805	2.08	N	200350	500	49 억	315539	N	N	0	N	N
54	20250320	120938	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13540	-450	5	-3.22	2560151735	187157	107.28	13990	14110	13360	18180	9800	13990	13679.13	3.16	-14452	14476	14232	14076	13832	13676	14155	13755	50	4190	500	8670	10	1	9996025	1353	-12.51	2.33	12	1.87	-1082.00	5822.00	28150	20241223	-51.90	9710	20240805	39.44	15570	-13.04	20250102	11100	21.98	20250203	28150	-51.90	20241223	9710	39.44	20240805	2.08	N	200350	500	49 억	315539	N	N	0	N	N
55	20250320	110940	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13420	-570	5	-4.07	1564208585	114911	65.87	13990	14080	13360	18180	9800	13990	13612.28	3.16	2378	14476	14232	14076	13832	13676	14155	13755	50	4190	500	8670	10	1	9996025	1341	-12.40	2.31	12	1.15	-1082.00	5822.00	28150	20241223	-52.33	9710	20240805	38.21	15570	-13.81	20250102	11100	20.90	20250203	28150	-52.33	20241223	9710	38.21	20240805	2.08	N	200350	500	49 억	315539	N	N	0	N	N
56	20250320	100938	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13490	-500	5	-3.57	928493765	67512	38.70	13990	14080	13400	18180	9800	13990	13752.95	3.16	3698	14476	14232	14076	13832	13676	14155	13755	50	4190	500	8670	10	1	9996025	1348	-12.47	2.32	12	0.68	-1082.00	5822.00	28150	20241223	-52.08	9710	20240805	38.93	15570	-13.36	20250102	11100	21.53	20250203	28150	-52.08	20241223	9710	38.93	20240805	2.08	N	200350	500	49 억	315539	N	N	0	N	N
57	20250320	090942	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14020	30	2	0.21	101300440	7223	4.14	13990	14080	13970	18180	9800	13990	14024.80	3.16	4231	14476	14232	14076	13832	13676	14155	13755	50	4190	500	8670	10	1	9996025	1401	-12.96	2.41	12	0.07	-1082.00	5822.00	28150	20241223	-50.20	9710	20240805	44.39	15570	-9.96	20250102	11100	26.31	20250203	28150	-50.20	20241223	9710	44.39	20240805	2.08	N	200350	500	49 억	315539	N	N	0	N	N
58	20250319	160935	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13990	-290	5	-2.03	2445276815	173778	110.50	14190	14320	13920	18560	10000	14280	14071.28	3.28	-16654	14613	14446	14143	13976	13673	14530	14060	50	4280	500	8850	10	1	9996025	1398	-12.93	2.40	12	1.74	-1082.00	5822.00	28150	20241223	-50.30	9710	20240805	44.08	15570	-10.15	20250102	11100	26.04	20250203	28150	-50.30	20241223	9710	44.08	20240805	2.12	N	200350	500	49 억	328041	N	N	0	N	N
59	20250319	150936	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14080	-200	5	-1.40	2361180615	167776	106.68	14190	14320	13920	18560	10000	14280	14073.41	3.28	-17511	14613	14446	14143	13976	13673	14530	14060	50	4280	500	8850	10	1	9996025	1407	-13.01	2.42	12	1.68	-1082.00	5822.00	28150	20241223	-49.98	9710	20240805	45.01	15570	-9.57	20250102	11100	26.85	20250203	28150	-49.98	20241223	9710	45.01	20240805	2.12	N	200350	500	49 억	328041	N	N	0	N	N
60	20250319	140939	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14010	-270	5	-1.89	2210613725	157055	99.86	14190	14320	13920	18560	10000	14280	14075.41	3.28	-18763	14613	14446	14143	13976	13673	14530	14060	50	4280	500	8850	10	1	9996025	1400	-12.95	2.41	12	1.57	-1082.00	5822.00	28150	20241223	-50.23	9710	20240805	44.28	15570	-10.02	20250102	11100	26.22	20250203	28150	-50.23	20241223	9710	44.28	20240805	2.12	N	200350	500	49 억	328041	N	N	0	N	N
61	20250319	130937	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14030	-250	5	-1.75	2050867685	145669	92.62	14190	14320	13920	18560	10000	14280	14078.95	3.28	-18912	14613	14446	14143	13976	13673	14530	14060	50	4280	500	8850	10	1	9996025	1402	-12.97	2.41	12	1.46	-1082.00	5822.00	28150	20241223	-50.16	9710	20240805	44.49	15570	-9.89	20250102	11100	26.40	20250203	28150	-50.16	20241223	9710	44.49	20240805	2.12	N	200350	500	49 억	328041	N	N	0	N	N
62	20250319	120936	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14110	-170	5	-1.19	1949467925	138463	88.04	14190	14320	13920	18560	10000	14280	14079.34	3.28	-17354	14613	14446	14143	13976	13673	14530	14060	50	4280	500	8850	10	1	9996025	1410	-13.04	2.42	12	1.39	-1082.00	5822.00	28150	20241223	-49.88	9710	20240805	45.31	15570	-9.38	20250102	11100	27.12	20250203	28150	-49.88	20241223	9710	45.31	20240805	2.12	N	200350	500	49 억	328041	N	N	0	N	N
63	20250319	110936	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14010	-270	5	-1.89	1678842850	119156	75.77	14190	14320	13920	18560	10000	14280	14089.45	3.28	-8087	14613	14446	14143	13976	13673	14530	14060	50	4280	500	8850	10	1	9996025	1400	-12.95	2.41	12	1.19	-1082.00	5822.00	28150	20241223	-50.23	9710	20240805	44.28	15570	-10.02	20250102	11100	26.22	20250203	28150	-50.23	20241223	9710	44.28	20240805	2.12	N	200350	500	49 억	328041	N	N	0	N	N
64	20250319	100937	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14070	-210	5	-1.47	1224653920	87071	55.36	14190	14320	13920	18560	10000	14280	14064.99	3.28	-10014	14613	14446	14143	13976	13673	14530	14060	50	4280	500	8850	10	1	9996025	1406	-13.00	2.42	12	0.87	-1082.00	5822.00	28150	20241223	-50.02	9710	20240805	44.90	15570	-9.63	20250102	11100	26.76	20250203	28150	-50.02	20241223	9710	44.90	20240805	2.12	N	200350	500	49 억	328041	N	N	0	N	N
65	20250319	090941	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14050	-230	5	-1.61	482663400	34211	21.75	14190	14320	13950	18560	10000	14280	14108.41	3.28	-13188	14613	14446	14143	13976	13673	14530	14060	50	4280	500	8850	10	1	9996025	1404	-12.99	2.41	12	0.34	-1082.00	5822.00	28150	20241223	-50.09	9710	20240805	44.70	15570	-9.76	20250102	11100	26.58	20250203	28150	-50.09	20241223	9710	44.70	20240805	2.12	N	200350	500	49 억	328041	N	N	0	N	N
66	20250318	160932	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14280	270	2	1.93	2213537000	156090	108.10	13840	14310	13840	18210	9810	14010	14181.15	2.99	30244	14510	14260	13885	13635	13260	14385	13760	50	4200	500	8680	10	1	9996025	1427	-13.20	2.45	12	1.56	-1082.00	5822.00	28150	20241223	-49.27	9710	20240805	47.06	15570	-8.29	20250102	11100	28.65	20250203	28150	-49.27	20241223	9710	47.06	20240805	2.19	N	200350	500	49 억	298521	N	N	34	N	N
67	20250318	150936	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14200	190	2	1.36	2087912830	147278	101.99	13840	14310	13840	18210	9810	14010	14176.68	2.99	30420	14510	14260	13885	13635	13260	14385	13760	50	4200	500	8680	10	1	9996025	1419	-13.12	2.44	12	1.47	-1082.00	5822.00	28150	20241223	-49.56	9710	20240805	46.24	15570	-8.80	20250102	11100	27.93	20250203	28150	-49.56	20241223	9710	46.24	20240805	2.19	N	200350	500	49 억	298521	N	N	34	N	N
68	20250318	140934	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14220	210	2	1.50	1778376750	125495	86.91	13840	14310	13840	18210	9810	14010	14170.90	2.99	25931	14510	14260	13885	13635	13260	14385	13760	50	4200	500	8680	10	1	9996025	1421	-13.14	2.44	12	1.26	-1082.00	5822.00	28150	20241223	-49.48	9710	20240805	46.45	15570	-8.67	20250102	11100	28.11	20250203	28150	-49.48	20241223	9710	46.45	20240805	2.19	N	200350	500	49 억	298521	N	N	34	N	N
69	20250318	130933	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14160	150	2	1.07	1290399275	91229	63.18	13840	14260	13840	18210	9810	14010	14144.62	2.99	23053	14510	14260	13885	13635	13260	14385	13760	50	4200	500	8680	10	1	9996025	1415	-13.09	2.43	12	0.91	-1082.00	5822.00	28150	20241223	-49.70	9710	20240805	45.83	15570	-9.06	20250102	11100	27.57	20250203	28150	-49.70	20241223	9710	45.83	20240805	2.19	N	200350	500	49 억	298521	N	N	34	N	N
70	20250318	120934	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14190	180	2	1.28	1187390280	83956	58.14	13840	14260	13840	18210	9810	14010	14143.01	2.99	22339	14510	14260	13885	13635	13260	14385	13760	50	4200	500	8680	10	1	9996025	1418	-13.11	2.44	12	0.84	-1082.00	5822.00	28150	20241223	-49.59	9710	20240805	46.14	15570	-8.86	20250102	11100	27.84	20250203	28150	-49.59	20241223	9710	46.14	20240805	2.19	N	200350	500	49 억	298521	N	N	34	N	N
71	20250318	110933	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14210	200	2	1.43	935176495	66216	45.86	13840	14230	13840	18210	9810	14010	14123.12	2.99	17940	14510	14260	13885	13635	13260	14385	13760	50	4200	500	8680	10	1	9996025	1420	-13.13	2.44	12	0.66	-1082.00	5822.00	28150	20241223	-49.52	9710	20240805	46.34	15570	-8.73	20250102	11100	28.02	20250203	28150	-49.52	20241223	9710	46.34	20240805	2.19	N	200350	500	49 억	298521	N	N	34	N	N
72	20250318	100935	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14060	50	2	0.36	405409755	28857	19.98	13840	14180	13840	18210	9810	14010	14048.92	2.99	11075	14510	14260	13885	13635	13260	14385	13760	50	4200	500	8680	10	1	9996025	1405	-12.99	2.41	12	0.29	-1082.00	5822.00	28150	20241223	-50.05	9710	20240805	44.80	15570	-9.70	20250102	11100	26.67	20250203	28150	-50.05	20241223	9710	44.80	20240805	2.19	N	200350	500	49 억	298521	N	N	34	N	N
73	20250318	090938	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13920	-90	5	-0.64	59178440	4257	2.95	13840	14010	13840	18210	9810	14010	13901.44	2.99	988	14510	14260	13885	13635	13260	14385	13760	50	4200	500	8680	10	1	9996025	1391	-12.87	2.39	12	0.04	-1082.00	5822.00	28150	20241223	-50.55	9710	20240805	43.36	15570	-10.60	20250102	11100	25.41	20250203	28150	-50.55	20241223	9710	43.36	20240805	2.19	N	200350	500	49 억	298521	N	N	34	N	N
74	20250317	160931	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14010	270	2	1.97	1990525415	144143	101.15	13750	14135	13510	17860	9620	13740	13808.96	2.90	8424	14053	13896	13593	13436	13133	13975	13515	50	4120	500	8510	10	1	9996025	1400	-12.95	2.41	12	1.44	-1082.00	5822.00	28150	20241223	-50.23	9710	20240805	44.28	15570	-10.02	20250102	11100	26.22	20250203	28150	-50.23	20241223	9710	44.28	20240805	2.21	N	200350	500	49 억	289525	N	N	34	N	N
75	20250317	150930	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13940	200	2	1.46	1945830625	140950	98.91	13750	14135	13510	17860	9620	13740	13805.11	2.90	7420	14053	13896	13593	13436	13133	13975	13515	50	4120	500	8510	10	1	9996025	1393	-12.88	2.39	12	1.41	-1082.00	5822.00	28150	20241223	-50.48	9710	20240805	43.56	15570	-10.47	20250102	11100	25.59	20250203	28150	-50.48	20241223	9710	43.56	20240805	2.21	N	200350	500	49 억	289525	N	N	0	N	N
76	20250317	140932	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13950	210	2	1.53	1711825375	124216	87.16	13750	14135	13510	17860	9620	13740	13781.04	2.90	10537	14053	13896	13593	13436	13133	13975	13515	50	4120	500	8510	10	1	9996025	1394	-12.89	2.40	12	1.24	-1082.00	5822.00	28150	20241223	-50.44	9710	20240805	43.67	15570	-10.40	20250102	11100	25.68	20250203	28150	-50.44	20241223	9710	43.67	20240805	2.21	N	200350	500	49 억	289525	N	N	0	N	N
77	20250317	130931	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13870	130	2	0.95	1323424870	96453	67.68	13750	13930	13510	17860	9620	13740	13720.93	2.90	-1447	14053	13896	13593	13436	13133	13975	13515	50	4120	500	8510	10	1	9996025	1386	-12.82	2.38	12	0.96	-1082.00	5822.00	28150	20241223	-50.73	9710	20240805	42.84	15570	-10.92	20250102	11100	24.95	20250203	28150	-50.73	20241223	9710	42.84	20240805	2.21	N	200350	500	49 억	289525	N	N	0	N	N
78	20250317	120931	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13890	150	2	1.09	1116195720	81487	57.18	13750	13930	13510	17860	9620	13740	13697.84	2.90	-3237	14053	13896	13593	13436	13133	13975	13515	50	4120	500	8510	10	1	9996025	1388	-12.84	2.39	12	0.82	-1082.00	5822.00	28150	20241223	-50.66	9710	20240805	43.05	15570	-10.79	20250102	11100	25.14	20250203	28150	-50.66	20241223	9710	43.05	20240805	2.21	N	200350	500	49 억	289525	N	N	0	N	N
79	20250317	110931	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13700	-40	5	-0.29	629435655	46237	32.44	13750	13770	13510	17860	9620	13740	13613.25	2.90	-12565	14053	13896	13593	13436	13133	13975	13515	50	4120	500	8510	10	1	9996025	1369	-12.66	2.35	12	0.46	-1082.00	5822.00	28150	20241223	-51.33	9710	20240805	41.09	15570	-12.01	20250102	11100	23.42	20250203	28150	-51.33	20241223	9710	41.09	20240805	2.21	N	200350	500	49 억	289525	N	N	0	N	N
80	20250317	100930	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13560	-180	5	-1.31	446186980	32783	23.00	13750	13770	13510	17860	9620	13740	13610.32	2.90	-11087	14053	13896	13593	13436	13133	13975	13515	50	4120	500	8510	10	1	9996025	1355	-12.53	2.33	12	0.33	-1082.00	5822.00	28150	20241223	-51.83	9710	20240805	39.65	15570	-12.91	20250102	11100	22.16	20250203	28150	-51.83	20241223	9710	39.65	20240805	2.21	N	200350	500	49 억	289525	N	N	0	N	N
81	20250317	090932	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13620	-120	5	-0.87	188182380	13814	9.69	13750	13770	13510	17860	9620	13740	13622.58	2.90	-6326	14053	13896	13593	13436	13133	13975	13515	50	4120	500	8510	10	1	9996025	1361	-12.59	2.34	12	0.14	-1082.00	5822.00	28150	20241223	-51.62	9710	20240805	40.27	15570	-12.52	20250102	11100	22.70	20250203	28150	-51.62	20241223	9710	40.27	20240805	2.21	N	200350	500	49 억	289525	N	N	0	N	N
82	20250314	160927	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13740	390	2	2.92	1920422950	140841	187.78	13370	13750	13290	17350	9350	13350	13635.27	2.70	20119	13730	13540	13290	13100	12850	13635	13195	50	4000	500	8270	10	1	9996025	1373	-12.70	2.36	12	1.41	-1082.00	5822.00	28150	20241223	-51.19	9710	20240805	41.50	15570	-11.75	20250102	11100	23.78	20250203	28150	-51.19	20241223	9710	41.50	20240805	2.22	N	200350	500	49 억	269908	N	N	84	N	N
83	20250314	150934	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13720	370	2	2.77	1744054090	128006	170.67	13370	13750	13290	17350	9350	13350	13624.78	2.70	21026	13730	13540	13290	13100	12850	13635	13195	50	4000	500	8270	10	1	9996025	1371	-12.68	2.36	12	1.28	-1082.00	5822.00	28150	20241223	-51.26	9710	20240805	41.30	15570	-11.88	20250102	11100	23.60	20250203	28150	-51.26	20241223	9710	41.30	20240805	2.22	N	200350	500	49 억	269908	N	N	84	N	N
84	20250314	140927	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13650	300	2	2.25	1448216390	106400	141.86	13370	13750	13290	17350	9350	13350	13611.06	2.70	9574	13730	13540	13290	13100	12850	13635	13195	50	4000	500	8270	10	1	9996025	1364	-12.62	2.34	12	1.06	-1082.00	5822.00	28150	20241223	-51.51	9710	20240805	40.58	15570	-12.33	20250102	11100	22.97	20250203	28150	-51.51	20241223	9710	40.58	20240805	2.22	N	200350	500	49 억	269908	N	N	84	N	N
85	20250314	130927	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13610	260	2	1.95	1393346960	102375	136.49	13370	13750	13290	17350	9350	13350	13610.23	2.70	9689	13730	13540	13290	13100	12850	13635	13195	50	4000	500	8270	10	1	9996025	1360	-12.58	2.34	12	1.02	-1082.00	5822.00	28150	20241223	-51.65	9710	20240805	40.16	15570	-12.59	20250102	11100	22.61	20250203	28150	-51.65	20241223	9710	40.16	20240805	2.22	N	200350	500	49 억	269908	N	N	84	N	N
86	20250314	120930	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13610	260	2	1.95	1331547035	97838	130.45	13370	13750	13290	17350	9350	13350	13609.71	2.70	11614	13730	13540	13290	13100	12850	13635	13195	50	4000	500	8270	10	1	9996025	1360	-12.58	2.34	12	0.98	-1082.00	5822.00	28150	20241223	-51.65	9710	20240805	40.16	15570	-12.59	20250102	11100	22.61	20250203	28150	-51.65	20241223	9710	40.16	20240805	2.22	N	200350	500	49 억	269908	N	N	84	N	N
87	20250314	110929	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13680	330	2	2.47	1152585365	84705	112.94	13370	13750	13290	17350	9350	13350	13607.05	2.70	19914	13730	13540	13290	13100	12850	13635	13195	50	4000	500	8270	10	1	9996025	1367	-12.64	2.35	12	0.85	-1082.00	5822.00	28150	20241223	-51.40	9710	20240805	40.89	15570	-12.14	20250102	11100	23.24	20250203	28150	-51.40	20241223	9710	40.89	20240805	2.22	N	200350	500	49 억	269908	N	N	84	N	N
88	20250314	100928	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13650	300	2	2.25	806203235	59338	79.11	13370	13720	13290	17350	9350	13350	13586.63	2.70	18767	13730	13540	13290	13100	12850	13635	13195	50	4000	500	8270	10	1	9996025	1364	-12.62	2.34	12	0.59	-1082.00	5822.00	28150	20241223	-51.51	9710	20240805	40.58	15570	-12.33	20250102	11100	22.97	20250203	28150	-51.51	20241223	9710	40.58	20240805	2.22	N	200350	500	49 억	269908	N	N	84	N	N
89	20250314	090932	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13450	100	2	0.75	208993050	15499	20.66	13370	13610	13290	17350	9350	13350	13484.29	2.70	3518	13730	13540	13290	13100	12850	13635	13195	50	4000	500	8270	10	1	9996025	1344	-12.43	2.31	12	0.16	-1082.00	5822.00	28150	20241223	-52.22	9710	20240805	38.52	15570	-13.62	20250102	11100	21.17	20250203	28150	-52.22	20241223	9710	38.52	20240805	2.22	N	200350	500	49 억	269908	N	N	84	N	N
90	20250313	160922	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13350	250	2	1.91	997643200	74863	121.92	13150	13480	13040	17030	9170	13100	13326.42	2.55	11707	13393	13246	13073	12926	12753	13320	13000	50	3930	500	8120	10	1	9996025	1334	-12.34	2.29	12	0.75	-1082.00	5822.00	28150	20241223	-52.58	9710	20240805	37.49	15570	-14.26	20250102	11100	20.27	20250203	28150	-52.58	20241223	9710	37.49	20240805	2.24	N	200350	500	49 억	255003	N	N	84	N	N
91	20250313	150923	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13360	260	2	1.98	927624800	69619	113.38	13150	13480	13040	17030	9170	13100	13324.63	2.55	12640	13393	13246	13073	12926	12753	13320	13000	50	3930	500	8120	10	1	9996025	1335	-12.35	2.29	12	0.70	-1082.00	5822.00	28150	20241223	-52.54	9710	20240805	37.59	15570	-14.19	20250102	11100	20.36	20250203	28150	-52.54	20241223	9710	37.59	20240805	2.24	N	200350	500	49 억	255003	N	N	0	N	N
92	20250313	140922	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13380	280	2	2.14	824255810	61878	100.77	13150	13480	13040	17030	9170	13100	13321.02	2.55	13797	13393	13246	13073	12926	12753	13320	13000	50	3930	500	8120	10	1	9996025	1337	-12.37	2.30	12	0.62	-1082.00	5822.00	28150	20241223	-52.47	9710	20240805	37.80	15570	-14.07	20250102	11100	20.54	20250203	28150	-52.47	20241223	9710	37.80	20240805	2.24	N	200350	500	49 억	255003	N	N	0	N	N
93	20250313	130922	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13310	210	2	1.60	704471995	52920	86.18	13150	13480	13040	17030	9170	13100	13312.42	2.55	10756	13393	13246	13073	12926	12753	13320	13000	50	3930	500	8120	10	1	9996025	1330	-12.30	2.29	12	0.53	-1082.00	5822.00	28150	20241223	-52.72	9710	20240805	37.08	15570	-14.52	20250102	11100	19.91	20250203	28150	-52.72	20241223	9710	37.08	20240805	2.24	N	200350	500	49 억	255003	N	N	0	N	N
94	20250313	120922	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13360	260	2	1.98	579537185	43554	70.93	13150	13480	13040	17030	9170	13100	13306.65	2.55	11452	13393	13246	13073	12926	12753	13320	13000	50	3930	500	8120	10	1	9996025	1335	-12.35	2.29	12	0.44	-1082.00	5822.00	28150	20241223	-52.54	9710	20240805	37.59	15570	-14.19	20250102	11100	20.36	20250203	28150	-52.54	20241223	9710	37.59	20240805	2.24	N	200350	500	49 억	255003	N	N	0	N	N
95	20250313	110923	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13310	210	2	1.60	490051570	36851	60.01	13150	13480	13040	17030	9170	13100	13298.73	2.55	8117	13393	13246	13073	12926	12753	13320	13000	50	3930	500	8120	10	1	9996025	1330	-12.30	2.29	12	0.37	-1082.00	5822.00	28150	20241223	-52.72	9710	20240805	37.08	15570	-14.52	20250102	11100	19.91	20250203	28150	-52.72	20241223	9710	37.08	20240805	2.24	N	200350	500	49 억	255003	N	N	0	N	N
96	20250313	100922	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13350	250	2	1.91	268794100	20338	33.12	13150	13350	13040	17030	9170	13100	13216.92	2.55	8129	13393	13246	13073	12926	12753	13320	13000	50	3930	500	8120	10	1	9996025	1334	-12.34	2.29	12	0.20	-1082.00	5822.00	28150	20241223	-52.58	9710	20240805	37.49	15570	-14.26	20250102	11100	20.27	20250203	28150	-52.58	20241223	9710	37.49	20240805	2.24	N	200350	500	49 억	255003	N	N	0	N	N
97	20250313	090925	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13190	90	2	0.69	49671180	3778	6.15	13150	13210	13040	17030	9170	13100	13148.77	2.55	2777	13393	13246	13073	12926	12753	13320	13000	50	3930	500	8120	10	1	9996025	1318	-12.19	2.27	12	0.04	-1082.00	5822.00	28150	20241223	-53.14	9710	20240805	35.84	15570	-15.29	20250102	11100	18.83	20250203	28150	-53.14	20241223	9710	35.84	20240805	2.24	N	200350	500	49 억	255003	N	N	0	N	N
98	20250312	160917	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13100	100	2	0.77	765990655	58787	66.85	13060	13220	12900	16900	9100	13000	13029.70	2.58	-3045	13346	13172	12836	12662	12326	13260	12750	50	3900	500	8060	10	1	9996025	1309	-12.11	2.25	12	0.59	-1082.00	5822.00	28150	20241223	-53.46	9710	20240805	34.91	15570	-15.86	20250102	11100	18.02	20250203	28150	-53.46	20241223	9710	34.91	20240805	2.38	N	200350	500	49 억	258048	N	N	31	N	N
99	20250312	150918	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13040	40	2	0.31	699463215	53703	61.07	13060	13220	12900	16900	9100	13000	13024.66	2.58	-3700	13346	13172	12836	12662	12326	13260	12750	50	3900	500	8060	10	1	9996025	1303	-12.05	2.24	12	0.54	-1082.00	5822.00	28150	20241223	-53.68	9710	20240805	34.29	15570	-16.25	20250102	11100	17.48	20250203	28150	-53.68	20241223	9710	34.29	20240805	2.38	N	200350	500	49 억	258048	N	N	31	N	N
100	20250312	140916	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13080	80	2	0.62	599257500	46008	52.32	13060	13220	12900	16900	9100	13000	13025.07	2.58	-7776	13346	13172	12836	12662	12326	13260	12750	50	3900	500	8060	10	1	9996025	1307	-12.09	2.25	12	0.46	-1082.00	5822.00	28150	20241223	-53.53	9710	20240805	34.71	15570	-15.99	20250102	11100	17.84	20250203	28150	-53.53	20241223	9710	34.71	20240805	2.38	N	200350	500	49 억	258048	N	N	31	N	N
101	20250312	130917	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12970	-30	5	-0.23	518312700	39786	45.24	13060	13220	12900	16900	9100	13000	13027.51	2.58	-9504	13346	13172	12836	12662	12326	13260	12750	50	3900	500	8060	10	1	9996025	1296	-11.99	2.23	12	0.40	-1082.00	5822.00	28150	20241223	-53.93	9710	20240805	33.57	15570	-16.70	20250102	11100	16.85	20250203	28150	-53.93	20241223	9710	33.57	20240805	2.38	N	200350	500	49 억	258048	N	N	31	N	N
102	20250312	120919	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13010	10	2	0.08	463929050	35602	40.48	13060	13220	12900	16900	9100	13000	13030.98	2.58	-9305	13346	13172	12836	12662	12326	13260	12750	50	3900	500	8060	10	1	9996025	1300	-12.02	2.23	12	0.36	-1082.00	5822.00	28150	20241223	-53.78	9710	20240805	33.99	15570	-16.44	20250102	11100	17.21	20250203	28150	-53.78	20241223	9710	33.99	20240805	2.38	N	200350	500	49 억	258048	N	N	31	N	N
103	20250312	110912	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12980	-20	5	-0.15	328041420	25140	28.59	13060	13220	12900	16900	9100	13000	13048.58	2.58	-6360	13346	13172	12836	12662	12326	13260	12750	50	3900	500	8060	10	1	9996025	1297	-12.00	2.23	12	0.25	-1082.00	5822.00	28150	20241223	-53.89	9710	20240805	33.68	15570	-16.63	20250102	11100	16.94	20250203	28150	-53.89	20241223	9710	33.68	20240805	2.38	N	200350	500	49 억	258048	N	N	31	N	N
104	20250312	100914	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12940	-60	5	-0.46	250499230	19153	21.78	13060	13220	12910	16900	9100	13000	13078.85	2.58	-4143	13346	13172	12836	12662	12326	13260	12750	50	3900	500	8060	10	1	9996025	1293	-11.96	2.22	12	0.19	-1082.00	5822.00	28150	20241223	-54.03	9710	20240805	33.26	15570	-16.89	20250102	11100	16.58	20250203	28150	-54.03	20241223	9710	33.26	20240805	2.38	N	200350	500	49 억	258048	N	N	31	N	N
105	20250312	090921	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13050	50	2	0.38	40334310	3085	3.51	13060	13150	13020	16900	9100	13000	13074.33	2.58	337	13346	13172	12836	12662	12326	13260	12750	50	3900	500	8060	10	1	9996025	1304	-12.06	2.24	12	0.03	-1082.00	5822.00	28150	20241223	-53.64	9710	20240805	34.40	15570	-16.18	20250102	11100	17.57	20250203	28150	-53.64	20241223	9710	34.40	20240805	2.38	N	200350	500	49 억	258048	N	N	31	N	N
106	20250311	160909	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13000	50	2	0.39	1118270085	87543	71.51	12500	13010	12500	16830	9070	12950	12773.89	2.42	15506	13803	13376	12973	12546	12143	13590	12760	50	3880	500	8020	10	1	9996025	1299	-12.01	2.23	12	0.88	-1082.00	5822.00	28150	20241223	-53.82	9710	20240805	33.88	15570	-16.51	20250102	11100	17.12	20250203	28150	-53.82	20241223	9710	33.88	20240805	2.31	N	200350	500	49 억	242258	N	N	31	N	N
107	20250311	150913	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12950	0	3	0.00	1060234260	83073	67.85	12500	13010	12500	16830	9070	12950	12762.68	2.42	16915	13803	13376	12973	12546	12143	13590	12760	50	3880	500	8020	10	1	9996025	1294	-11.97	2.22	12	0.83	-1082.00	5822.00	28150	20241223	-54.00	9710	20240805	33.37	15570	-16.83	20250102	11100	16.67	20250203	28150	-54.00	20241223	9710	33.37	20240805	2.31	N	200350	500	49 억	242258	N	N	62	N	N
108	20250311	140914	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12900	-50	5	-0.39	988230460	77495	63.30	12500	13010	12500	16830	9070	12950	12752.18	2.42	15752	13803	13376	12973	12546	12143	13590	12760	50	3880	500	8020	10	1	9996025	1289	-11.92	2.22	12	0.78	-1082.00	5822.00	28150	20241223	-54.17	9710	20240805	32.85	15570	-17.15	20250102	11100	16.22	20250203	28150	-54.17	20241223	9710	32.85	20240805	2.31	N	200350	500	49 억	242258	N	N	62	N	N
109	20250311	130912	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12860	-90	5	-0.69	881127300	69181	56.51	12500	13010	12500	16830	9070	12950	12736.55	2.42	10743	13803	13376	12973	12546	12143	13590	12760	50	3880	500	8020	10	1	9996025	1285	-11.89	2.21	12	0.69	-1082.00	5822.00	28150	20241223	-54.32	9710	20240805	32.44	15570	-17.41	20250102	11100	15.86	20250203	28150	-54.32	20241223	9710	32.44	20240805	2.31	N	200350	500	49 억	242258	N	N	62	N	N
110	20250311	120911	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12930	-20	5	-0.15	803534340	63146	51.58	12500	13010	12500	16830	9070	12950	12725.02	2.42	9070	13803	13376	12973	12546	12143	13590	12760	50	3880	500	8020	10	1	9996025	1292	-11.95	2.22	12	0.63	-1082.00	5822.00	28150	20241223	-54.07	9710	20240805	33.16	15570	-16.96	20250102	11100	16.49	20250203	28150	-54.07	20241223	9710	33.16	20240805	2.31	N	200350	500	49 억	242258	N	N	62	N	N
111	20250311	110911	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12850	-100	5	-0.77	762313250	59948	48.97	12500	13010	12500	16830	9070	12950	12716.24	2.42	7397	13803	13376	12973	12546	12143	13590	12760	50	3880	500	8020	10	1	9996025	1284	-11.88	2.21	12	0.60	-1082.00	5822.00	28150	20241223	-54.35	9710	20240805	32.34	15570	-17.47	20250102	11100	15.77	20250203	28150	-54.35	20241223	9710	32.34	20240805	2.31	N	200350	500	49 억	242258	N	N	62	N	N
112	20250311	100913	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12800	-150	5	-1.16	716230645	56355	46.03	12500	13010	12500	16830	9070	12950	12709.27	2.42	5538	13803	13376	12973	12546	12143	13590	12760	50	3880	500	8020	10	1	9996025	1279	-11.83	2.20	12	0.56	-1082.00	5822.00	28150	20241223	-54.53	9710	20240805	31.82	15570	-17.79	20250102	11100	15.32	20250203	28150	-54.53	20241223	9710	31.82	20240805	2.31	N	200350	500	49 억	242258	N	N	62	N	N
113	20250311	090913	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12620	-330	5	-2.55	240970865	19144	15.64	12500	12750	12500	16830	9070	12950	12587.28	2.42	2248	13803	13376	12973	12546	12143	13590	12760	50	3880	500	8020	10	1	9996025	1261	-11.66	2.17	12	0.19	-1082.00	5822.00	28150	20241223	-55.17	9710	20240805	29.97	15570	-18.95	20250102	11100	13.69	20250203	28150	-55.17	20241223	9710	29.97	20240805	2.31	N	200350	500	49 억	242258	N	N	62	N	N
114	20250310	160904	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12950	-130	5	-0.99	1561064880	121368	80.49	12900	13400	12570	17000	9160	13080	12862.12	2.20	22524	13893	13486	13283	12876	12673	13385	12775	50	3920	500	8100	10	1	9996025	1294	-11.97	2.22	12	1.21	-1082.00	5822.00	28150	20241223	-54.00	9710	20240805	33.37	15570	-16.83	20250102	11100	16.67	20250203	28150	-54.00	20241223	9710	33.37	20240805	2.35	N	200350	500	49 억	220018	N	N	62	N	N
115	20250310	150910	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12950	-130	5	-0.99	1492442760	116053	76.96	12900	13400	12570	17000	9160	13080	12860.01	2.20	20661	13893	13486	13283	12876	12673	13385	12775	50	3920	500	8100	10	1	9996025	1294	-11.97	2.22	12	1.16	-1082.00	5822.00	28150	20241223	-54.00	9710	20240805	33.37	15570	-16.83	20250102	11100	16.67	20250203	28150	-54.00	20241223	9710	33.37	20240805	2.35	N	200350	500	49 억	220018	N	N	0	N	N
116	20250310	140909	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13110	30	2	0.23	1394477220	108490	71.95	12900	13400	12570	17000	9160	13080	12853.51	2.20	21729	13893	13486	13283	12876	12673	13385	12775	50	3920	500	8100	10	1	9996025	1310	-12.12	2.25	12	1.09	-1082.00	5822.00	28150	20241223	-53.43	9710	20240805	35.02	15570	-15.80	20250102	11100	18.11	20250203	28150	-53.43	20241223	9710	35.02	20240805	2.35	N	200350	500	49 억	220018	N	N	0	N	N
117	20250310	130908	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13130	50	2	0.38	1319651170	102778	68.16	12900	13400	12570	17000	9160	13080	12839.82	2.20	20580	13893	13486	13283	12876	12673	13385	12775	50	3920	500	8100	10	1	9996025	1312	-12.13	2.26	12	1.03	-1082.00	5822.00	28150	20241223	-53.36	9710	20240805	35.22	15570	-15.67	20250102	11100	18.29	20250203	28150	-53.36	20241223	9710	35.22	20240805	2.35	N	200350	500	49 억	220018	N	N	0	N	N
118	20250310	120905	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13180	100	2	0.76	1246816685	97244	64.49	12900	13400	12570	17000	9160	13080	12821.53	2.20	19820	13893	13486	13283	12876	12673	13385	12775	50	3920	500	8100	10	1	9996025	1317	-12.18	2.26	12	0.97	-1082.00	5822.00	28150	20241223	-53.18	9710	20240805	35.74	15570	-15.35	20250102	11100	18.74	20250203	28150	-53.18	20241223	9710	35.74	20240805	2.35	N	200350	500	49 억	220018	N	N	0	N	N
119	20250310	110905	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12930	-150	5	-1.15	990756645	77718	51.54	12900	12970	12570	17000	9160	13080	12748.10	2.20	21460	13893	13486	13283	12876	12673	13385	12775	50	3920	500	8100	10	1	9996025	1292	-11.95	2.22	12	0.78	-1082.00	5822.00	28150	20241223	-54.07	9710	20240805	33.16	15570	-16.96	20250102	11100	16.49	20250203	28150	-54.07	20241223	9710	33.16	20240805	2.35	N	200350	500	49 억	220018	N	N	0	N	N
120	20250310	100905	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12850	-230	5	-1.76	853322430	67024	44.45	12900	12950	12570	17000	9160	13080	12731.60	2.20	16561	13893	13486	13283	12876	12673	13385	12775	50	3920	500	8100	10	1	9996025	1284	-11.88	2.21	12	0.67	-1082.00	5822.00	28150	20241223	-54.35	9710	20240805	32.34	15570	-17.47	20250102	11100	15.77	20250203	28150	-54.35	20241223	9710	32.34	20240805	2.35	N	200350	500	49 억	220018	N	N	0	N	N
121	20250310	090907	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12720	-360	5	-2.75	262571095	20676	13.71	12900	12900	12570	17000	9160	13080	12699.32	2.20	1310	13893	13486	13283	12876	12673	13385	12775	50	3920	500	8100	10	1	9996025	1271	-11.76	2.18	12	0.21	-1082.00	5822.00	28150	20241223	-54.81	9710	20240805	31.00	15570	-18.30	20250102	11100	14.59	20250203	28150	-54.81	20241223	9710	31.00	20240805	2.35	N	200350	500	49 억	220018	N	N	0	N	N
122	20250307	160903	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13080	-430	5	-3.18	1994702670	149153	139.02	13420	13690	13080	17560	9460	13510	13376.32	2.39	-18592	13803	13656	13473	13326	13143	13565	13235	50	4050	500	8370	10	1	9996025	1307	-12.09	2.25	12	1.49	-1082.00	5822.00	28150	20241223	-53.53	9710	20240805	34.71	15570	-15.99	20250102	11100	17.84	20250203	28150	-53.53	20241223	9710	34.71	20240805	2.36	N	200350	500	49 억	238573	N	N	40	N	N
123	20250307	150908	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13120	-390	5	-2.89	1828242330	136441	127.17	13420	13690	13110	17560	9460	13510	13399.51	2.39	-16555	13803	13656	13473	13326	13143	13565	13235	50	4050	500	8370	10	1	9996025	1311	-12.13	2.25	12	1.36	-1082.00	5822.00	28150	20241223	-53.39	9710	20240805	35.12	15570	-15.74	20250102	11100	18.20	20250203	28150	-53.39	20241223	9710	35.12	20240805	2.36	N	200350	500	49 억	238573	N	N	40	N	N
124	20250307	140905	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13350	-160	5	-1.18	1143145635	84673	78.92	13420	13690	13310	17560	9460	13510	13500.71	2.39	-7040	13803	13656	13473	13326	13143	13565	13235	50	4050	500	8370	10	1	9996025	1334	-12.34	2.29	12	0.85	-1082.00	5822.00	28150	20241223	-52.58	9710	20240805	37.49	15570	-14.26	20250102	11100	20.27	20250203	28150	-52.58	20241223	9710	37.49	20240805	2.36	N	200350	500	49 억	238573	N	N	40	N	N
125	20250307	130907	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13520	10	2	0.07	862133975	63740	59.41	13420	13690	13310	17560	9460	13510	13525.79	2.39	-3500	13803	13656	13473	13326	13143	13565	13235	50	4050	500	8370	10	1	9996025	1351	-12.50	2.32	12	0.64	-1082.00	5822.00	28150	20241223	-51.97	9710	20240805	39.24	15570	-13.17	20250102	11100	21.80	20250203	28150	-51.97	20241223	9710	39.24	20240805	2.36	N	200350	500	49 억	238573	N	N	40	N	N
126	20250307	120906	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13480	-30	5	-0.22	800151365	59145	55.13	13420	13690	13310	17560	9460	13510	13528.64	2.39	-5040	13803	13656	13473	13326	13143	13565	13235	50	4050	500	8370	10	1	9996025	1347	-12.46	2.32	12	0.59	-1082.00	5822.00	28150	20241223	-52.11	9710	20240805	38.83	15570	-13.42	20250102	11100	21.44	20250203	28150	-52.11	20241223	9710	38.83	20240805	2.36	N	200350	500	49 억	238573	N	N	40	N	N
127	20250307	110905	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13570	60	2	0.44	618626995	45682	42.58	13420	13690	13310	17560	9460	13510	13542.03	2.39	-1593	13803	13656	13473	13326	13143	13565	13235	50	4050	500	8370	10	1	9996025	1356	-12.54	2.33	12	0.46	-1082.00	5822.00	28150	20241223	-51.79	9710	20240805	39.75	15570	-12.85	20250102	11100	22.25	20250203	28150	-51.79	20241223	9710	39.75	20240805	2.36	N	200350	500	49 억	238573	N	N	40	N	N
128	20250307	100902	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13590	80	2	0.59	402349170	29760	27.74	13420	13690	13310	17560	9460	13510	13519.80	2.39	1288	13803	13656	13473	13326	13143	13565	13235	50	4050	500	8370	10	1	9996025	1358	-12.56	2.33	12	0.30	-1082.00	5822.00	28150	20241223	-51.72	9710	20240805	39.96	15570	-12.72	20250102	11100	22.43	20250203	28150	-51.72	20241223	9710	39.96	20240805	2.36	N	200350	500	49 억	238573	N	N	40	N	N
129	20250307	090909	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13330	-180	5	-1.33	76740270	5751	5.36	13420	13420	13310	17560	9460	13510	13343.81	2.39	948	13803	13656	13473	13326	13143	13565	13235	50	4050	500	8370	10	1	9996025	1332	-12.32	2.29	12	0.06	-1082.00	5822.00	28150	20241223	-52.65	9710	20240805	37.28	15570	-14.39	20250102	11100	20.09	20250203	28150	-52.65	20241223	9710	37.28	20240805	2.36	N	200350	500	49 억	238573	N	N	40	N	N
130	20250306	160900	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13510	-20	5	-0.15	1417369175	105708	145.26	13540	13620	13290	17580	9480	13530	13408.32	2.31	7887	13836	13682	13546	13392	13256	13760	13470	50	4050	500	8380	10	1	9996025	1350	-12.49	2.32	12	1.06	-1082.00	5822.00	28150	20241223	-52.01	9710	20240805	39.13	15570	-13.23	20250102	11100	21.71	20250203	28150	-52.01	20241223	9710	39.13	20240805	2.33	N	200350	500	49 억	231302	N	N	40	N	N
131	20250306	150859	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13480	-50	5	-0.37	1314641005	98087	134.79	13540	13620	13290	17580	9480	13530	13402.81	2.31	3585	13836	13682	13546	13392	13256	13760	13470	50	4050	500	8380	10	1	9996025	1347	-12.46	2.32	12	0.98	-1082.00	5822.00	28150	20241223	-52.11	9710	20240805	38.83	15570	-13.42	20250102	11100	21.44	20250203	28150	-52.11	20241223	9710	38.83	20240805	2.33	N	200350	500	49 억	231302	N	N	0	N	N
132	20250306	140859	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13450	-80	5	-0.59	1198782275	89468	122.95	13540	13620	13290	17580	9480	13530	13399.01	2.31	-694	13836	13682	13546	13392	13256	13760	13470	50	4050	500	8380	10	1	9996025	1344	-12.43	2.31	12	0.90	-1082.00	5822.00	28150	20241223	-52.22	9710	20240805	38.52	15570	-13.62	20250102	11100	21.17	20250203	28150	-52.22	20241223	9710	38.52	20240805	2.33	N	200350	500	49 억	231302	N	N	0	N	N
133	20250306	130900	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13490	-40	5	-0.30	1132013835	84502	116.12	13540	13620	13290	17580	9480	13530	13396.30	2.31	-2720	13836	13682	13546	13392	13256	13760	13470	50	4050	500	8380	10	1	9996025	1348	-12.47	2.32	12	0.85	-1082.00	5822.00	28150	20241223	-52.08	9710	20240805	38.93	15570	-13.36	20250102	11100	21.53	20250203	28150	-52.08	20241223	9710	38.93	20240805	2.33	N	200350	500	49 억	231302	N	N	0	N	N
134	20250306	120859	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13470	-60	5	-0.44	1053728565	78693	108.14	13540	13620	13290	17580	9480	13530	13390.37	2.31	-3811	13836	13682	13546	13392	13256	13760	13470	50	4050	500	8380	10	1	9996025	1346	-12.45	2.31	12	0.79	-1082.00	5822.00	28150	20241223	-52.15	9710	20240805	38.72	15570	-13.49	20250102	11100	21.35	20250203	28150	-52.15	20241223	9710	38.72	20240805	2.33	N	200350	500	49 억	231302	N	N	0	N	N
135	20250306	110856	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13540	10	2	0.07	992356235	74141	101.88	13540	13620	13290	17580	9480	13530	13384.72	2.31	-5099	13836	13682	13546	13392	13256	13760	13470	50	4050	500	8380	10	1	9996025	1353	-12.51	2.33	12	0.74	-1082.00	5822.00	28150	20241223	-51.90	9710	20240805	39.44	15570	-13.04	20250102	11100	21.98	20250203	28150	-51.90	20241223	9710	39.44	20240805	2.33	N	200350	500	49 억	231302	N	N	0	N	N
136	20250306	100858	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13310	-220	5	-1.63	750468595	56245	77.29	13540	13540	13290	17580	9480	13530	13342.85	2.31	-11863	13836	13682	13546	13392	13256	13760	13470	50	4050	500	8380	10	1	9996025	1330	-12.30	2.29	12	0.56	-1082.00	5822.00	28150	20241223	-52.72	9710	20240805	37.08	15570	-14.52	20250102	11100	19.91	20250203	28150	-52.72	20241223	9710	37.08	20240805	2.33	N	200350	500	49 억	231302	N	N	0	N	N
137	20250306	090901	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13360	-170	5	-1.26	178356490	13316	18.30	13540	13540	13320	17580	9480	13530	13394.15	2.31	-5234	13836	13682	13546	13392	13256	13760	13470	50	4050	500	8380	10	1	9996025	1335	-12.35	2.29	12	0.13	-1082.00	5822.00	28150	20241223	-52.54	9710	20240805	37.59	15570	-14.19	20250102	11100	20.36	20250203	28150	-52.54	20241223	9710	37.59	20240805	2.33	N	200350	500	49 억	231302	N	N	0	N	N
138	20250305	160849	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13530	50	2	0.37	972850135	71885	72.09	13410	13700	13410	17520	9440	13480	13533.43	2.27	2816	13986	13732	13476	13222	12966	13605	13095	50	4040	500	8350	10	1	9996025	1352	-12.50	2.32	12	0.72	-1082.00	5822.00	28150	20241223	-51.94	9710	20240805	39.34	15570	-13.10	20250102	11100	21.89	20250203	28150	-51.94	20241223	9710	39.34	20240805	2.33	N	200350	500	49 억	227073	N	N	23	N	N
139	20250305	150853	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13560	80	2	0.59	928610595	68617	68.81	13410	13700	13410	17520	9440	13480	13533.24	2.27	3226	13986	13732	13476	13222	12966	13605	13095	50	4040	500	8350	10	1	9996025	1355	-12.53	2.33	12	0.69	-1082.00	5822.00	28150	20241223	-51.83	9710	20240805	39.65	15570	-12.91	20250102	11100	22.16	20250203	28150	-51.83	20241223	9710	39.65	20240805	2.33	N	200350	500	49 억	227073	N	N	23	N	N
140	20250305	140851	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13550	70	2	0.52	839138125	62023	62.20	13410	13700	13410	17520	9440	13480	13529.47	2.27	1564	13986	13732	13476	13222	12966	13605	13095	50	4040	500	8350	10	1	9996025	1354	-12.52	2.33	12	0.62	-1082.00	5822.00	28150	20241223	-51.87	9710	20240805	39.55	15570	-12.97	20250102	11100	22.07	20250203	28150	-51.87	20241223	9710	39.55	20240805	2.33	N	200350	500	49 억	227073	N	N	23	N	N
141	20250305	130848	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13520	40	2	0.30	761423565	56283	56.44	13410	13700	13410	17520	9440	13480	13528.48	2.27	-1052	13986	13732	13476	13222	12966	13605	13095	50	4040	500	8350	10	1	9996025	1351	-12.50	2.32	12	0.56	-1082.00	5822.00	28150	20241223	-51.97	9710	20240805	39.24	15570	-13.17	20250102	11100	21.80	20250203	28150	-51.97	20241223	9710	39.24	20240805	2.33	N	200350	500	49 억	227073	N	N	23	N	N
142	20250305	120851	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13450	-30	5	-0.22	680911825	50323	50.47	13410	13700	13410	17520	9440	13480	13530.83	2.27	-4909	13986	13732	13476	13222	12966	13605	13095	50	4040	500	8350	10	1	9996025	1344	-12.43	2.31	12	0.50	-1082.00	5822.00	28150	20241223	-52.22	9710	20240805	38.52	15570	-13.62	20250102	11100	21.17	20250203	28150	-52.22	20241223	9710	38.52	20240805	2.33	N	200350	500	49 억	227073	N	N	23	N	N
143	20250305	110845	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13500	20	2	0.15	493353410	36393	36.50	13410	13700	13410	17520	9440	13480	13556.27	2.27	-576	13986	13732	13476	13222	12966	13605	13095	50	4040	500	8350	10	1	9996025	1349	-12.48	2.32	12	0.36	-1082.00	5822.00	28150	20241223	-52.04	9710	20240805	39.03	15570	-13.29	20250102	11100	21.62	20250203	28150	-52.04	20241223	9710	39.03	20240805	2.33	N	200350	500	49 억	227073	N	N	23	N	N
144	20250305	100850	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13570	90	2	0.67	308580580	22741	22.81	13410	13700	13410	17520	9440	13480	13569.35	2.27	1257	13986	13732	13476	13222	12966	13605	13095	50	4040	500	8350	10	1	9996025	1356	-12.54	2.33	12	0.23	-1082.00	5822.00	28150	20241223	-51.79	9710	20240805	39.75	15570	-12.85	20250102	11100	22.25	20250203	28150	-51.79	20241223	9710	39.75	20240805	2.33	N	200350	500	49 억	227073	N	N	23	N	N
145	20250305	090848	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13650	170	2	1.26	60627700	4484	4.50	13410	13650	13410	17520	9440	13480	13520.90	2.27	2240	13986	13732	13476	13222	12966	13605	13095	50	4040	500	8350	10	1	9996025	1364	-12.62	2.34	12	0.04	-1082.00	5822.00	28150	20241223	-51.51	9710	20240805	40.58	15570	-12.33	20250102	11100	22.97	20250203	28150	-51.51	20241223	9710	40.58	20240805	2.33	N	200350	500	49 억	227073	N	N	23	N	N
146	20250304	160841	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13480	-160	5	-1.17	1309098685	97438	63.23	13500	13730	13220	17730	9550	13640	13435.19	2.27	-184	13993	13816	13633	13456	13273	13905	13545	50	4090	500	8450	10	1	9996025	1347	-12.46	2.32	12	0.97	-1082.00	5822.00	28150	20241223	-52.11	9710	20240805	38.83	15570	-13.42	20250102	11100	21.44	20250203	28150	-52.11	20241223	9710	38.83	20240805	2.32	N	200350	500	49 억	227308	N	N	23	N	N
147	20250304	150836	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13440	-200	5	-1.47	1265575355	94209	61.14	13500	13730	13220	17730	9550	13640	13433.70	2.27	-105	13993	13816	13633	13456	13273	13905	13545	50	4090	500	8450	10	1	9996025	1343	-12.42	2.31	12	0.94	-1082.00	5822.00	28150	20241223	-52.26	9710	20240805	38.41	15570	-13.68	20250102	11100	21.08	20250203	28150	-52.26	20241223	9710	38.41	20240805	2.32	N	200350	500	49 억	227308	N	N	43	N	N
148	20250304	140841	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13590	-50	5	-0.37	1138055650	84773	55.01	13500	13730	13220	17730	9550	13640	13424.74	2.27	-85	13993	13816	13633	13456	13273	13905	13545	50	4090	500	8450	10	1	9996025	1358	-12.56	2.33	12	0.85	-1082.00	5822.00	28150	20241223	-51.72	9710	20240805	39.96	15570	-12.72	20250102	11100	22.43	20250203	28150	-51.72	20241223	9710	39.96	20240805	2.32	N	200350	500	49 억	227308	N	N	43	N	N
149	20250304	130838	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13710	70	2	0.51	1072287540	79947	51.88	13500	13730	13220	17730	9550	13640	13412.48	2.27	301	13993	13816	13633	13456	13273	13905	13545	50	4090	500	8450	10	1	9996025	1370	-12.67	2.35	12	0.80	-1082.00	5822.00	28150	20241223	-51.30	9710	20240805	41.19	15570	-11.95	20250102	11100	23.51	20250203	28150	-51.30	20241223	9710	41.19	20240805	2.32	N	200350	500	49 억	227308	N	N	43	N	N
150	20250304	120836	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13390	-250	5	-1.83	839704660	62822	40.77	13500	13600	13220	17730	9550	13640	13366.41	2.27	-4428	13993	13816	13633	13456	13273	13905	13545	50	4090	500	8450	10	1	9996025	1338	-12.38	2.30	12	0.63	-1082.00	5822.00	28150	20241223	-52.43	9710	20240805	37.90	15570	-14.00	20250102	11100	20.63	20250203	28150	-52.43	20241223	9710	37.90	20240805	2.32	N	200350	500	49 억	227308	N	N	43	N	N
151	20250304	110840	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13350	-290	5	-2.13	779697680	58335	37.86	13500	13600	13220	17730	9550	13640	13365.86	2.27	-4256	13993	13816	13633	13456	13273	13905	13545	50	4090	500	8450	10	1	9996025	1334	-12.34	2.29	12	0.58	-1082.00	5822.00	28150	20241223	-52.58	9710	20240805	37.49	15570	-14.26	20250102	11100	20.27	20250203	28150	-52.58	20241223	9710	37.49	20240805	2.32	N	200350	500	49 억	227308	N	N	43	N	N
152	20250304	100834	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13450	-190	5	-1.39	565238100	42309	27.46	13500	13600	13220	17730	9550	13640	13359.76	2.27	-2945	13993	13816	13633	13456	13273	13905	13545	50	4090	500	8450	10	1	9996025	1344	-12.43	2.31	12	0.42	-1082.00	5822.00	28150	20241223	-52.22	9710	20240805	38.52	15570	-13.62	20250102	11100	21.17	20250203	28150	-52.22	20241223	9710	38.52	20240805	2.32	N	200350	500	49 억	227308	N	N	43	N	N
153	20250304	090832	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13300	-340	5	-2.49	169177660	12665	8.22	13500	13600	13220	17730	9550	13640	13357.89	2.27	-2279	13993	13816	13633	13456	13273	13905	13545	50	4090	500	8450	10	1	9996025	1329	-12.29	2.28	12	0.13	-1082.00	5822.00	28150	20241223	-52.75	9710	20240805	36.97	15570	-14.58	20250102	11100	19.82	20250203	28150	-52.75	20241223	9710	36.97	20240805	2.32	N	200350	500	49 억	227308	N	N	43	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History