KissMeData/289220/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	161131	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5180	-400	5	-7.17	424822930	79117	178.27	5590	5620	5180	7250	3910	5580	5369.62	1.01	-5684	5780	5680	5630	5530	5480	5655	5505	112	1670	500	4010	10	1	22312221	1156	-4.66	1.20	12	0.35	-1112.00	4312.00	10740	20240318	-51.77	5010	20241209	3.39	7150	-27.55	20250107	5180	0.00	20250328	10500	-50.67	20240402	5010	3.39	20241209	0.79	N	289220	500	111 억	225176	N	N	656	N	N
3	20250328	151134	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5290	-290	5	-5.20	353497940	65478	147.54	5590	5620	5270	7250	3910	5580	5398.73	1.01	-4735	5780	5680	5630	5530	5480	5655	5505	112	1670	500	4010	10	1	22312221	1180	-4.76	1.23	12	0.29	-1112.00	4312.00	10740	20240318	-50.74	5010	20241209	5.59	7150	-26.01	20250107	5270	0.38	20250328	10500	-49.62	20240402	5010	5.59	20241209	0.79	N	289220	500	111 억	225176	N	N	2943	N	N
4	20250328	141137	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5370	-210	5	-3.76	253362540	46606	105.01	5590	5620	5340	7250	3910	5580	5436.26	1.01	-3270	5780	5680	5630	5530	5480	5655	5505	112	1670	500	4010	10	1	22312221	1198	-4.83	1.25	12	0.21	-1112.00	4312.00	10740	20240318	-50.00	5010	20241209	7.19	7150	-24.90	20250107	5340	0.56	20250328	10500	-48.86	20240402	5010	7.19	20241209	0.79	N	289220	500	111 억	225176	N	N	2943	N	N
5	20250328	131131	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5390	-190	5	-3.41	193102955	35373	79.70	5590	5620	5380	7250	3910	5580	5459.05	1.01	-3380	5780	5680	5630	5530	5480	5655	5505	112	1670	500	4010	10	1	22312221	1203	-4.85	1.25	12	0.16	-1112.00	4312.00	10740	20240318	-49.81	5010	20241209	7.58	7150	-24.62	20250107	5380	0.19	20250328	10500	-48.67	20240402	5010	7.58	20241209	0.79	N	289220	500	111 억	225176	N	N	2943	N	N
6	20250328	121133	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5430	-150	5	-2.69	152604605	27877	62.81	5590	5620	5410	7250	3910	5580	5474.21	1.01	-1910	5780	5680	5630	5530	5480	5655	5505	112	1670	500	4010	10	1	22312221	1212	-4.88	1.26	12	0.12	-1112.00	4312.00	10740	20240318	-49.44	5010	20241209	8.38	7150	-24.06	20250107	5410	0.37	20250328	10500	-48.29	20240402	5010	8.38	20241209	0.79	N	289220	500	111 억	225176	N	N	2943	N	N
7	20250328	111128	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5430	-150	5	-2.69	136578195	24928	56.17	5590	5620	5410	7250	3910	5580	5478.91	1.01	-1685	5780	5680	5630	5530	5480	5655	5505	112	1670	500	4010	10	1	22312221	1212	-4.88	1.26	12	0.11	-1112.00	4312.00	10740	20240318	-49.44	5010	20241209	8.38	7150	-24.06	20250107	5410	0.37	20250328	10500	-48.29	20240402	5010	8.38	20241209	0.79	N	289220	500	111 억	225176	N	N	2943	N	N
8	20250328	101136	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5430	-150	5	-2.69	116345585	21222	47.82	5590	5620	5410	7250	3910	5580	5482.31	1.01	-2795	5780	5680	5630	5530	5480	5655	5505	112	1670	500	4010	10	1	22312221	1212	-4.88	1.26	12	0.10	-1112.00	4312.00	10740	20240318	-49.44	5010	20241209	8.38	7150	-24.06	20250107	5410	0.37	20250328	10500	-48.29	20240402	5010	8.38	20241209	0.79	N	289220	500	111 억	225176	N	N	2943	N	N
9	20250328	091144	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5490	-90	5	-1.61	40905220	7390	16.65	5590	5620	5470	7250	3910	5580	5535.21	1.01	-5023	5780	5680	5630	5530	5480	5655	5505	112	1670	500	4010	10	1	22312221	1225	-4.94	1.27	12	0.03	-1112.00	4312.00	10740	20240318	-48.88	5010	20241209	9.58	7150	-23.22	20250107	5470	0.37	20250328	10500	-47.71	20240402	5010	9.58	20241209	0.79	N	289220	500	111 억	225176	N	N	2943	N	N
10	20250327	162448	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5580	-150	5	-2.62	248649645	44218	176.58	5730	5730	5580	7440	4020	5730	5623.27	1.03	-4676	5896	5812	5766	5682	5636	5790	5660	112	1710	500	4120	10	1	22312221	1245	-5.02	1.29	12	0.20	-1112.00	4312.00	11350	20240315	-50.84	5010	20241209	11.38	7150	-21.96	20250107	5580	0.00	20250327	10580	-47.26	20240327	5010	11.38	20241209	0.78	N	289220	500	111 억	229127	N	N	2943	N	N
11	20250327	151132	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5590	-140	5	-2.44	228358195	40583	162.07	5730	5730	5580	7440	4020	5730	5626.94	1.03	-4509	5896	5812	5766	5682	5636	5790	5660	112	1710	500	4120	10	1	22312221	1247	-5.03	1.30	12	0.18	-1112.00	4312.00	11350	20240315	-50.75	5010	20241209	11.58	7150	-21.82	20250107	5580	0.18	20250327	10580	-47.16	20240327	5010	11.58	20241209	0.78	N	289220	500	111 억	229127	N	N	7690	N	N
12	20250327	141134	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5610	-120	5	-2.09	206099110	36611	146.20	5730	5730	5580	7440	4020	5730	5629.43	1.03	-4505	5896	5812	5766	5682	5636	5790	5660	112	1710	500	4120	10	1	22312221	1252	-5.04	1.30	12	0.16	-1112.00	4312.00	11350	20240315	-50.57	5010	20241209	11.98	7150	-21.54	20250107	5580	0.54	20250327	10580	-46.98	20240327	5010	11.98	20241209	0.78	N	289220	500	111 억	229127	N	N	7690	N	N
13	20250327	131128	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5640	-90	5	-1.57	194209135	34493	137.75	5730	5730	5580	7440	4020	5730	5630.39	1.03	-4305	5896	5812	5766	5682	5636	5790	5660	112	1710	500	4120	10	1	22312221	1258	-5.07	1.31	12	0.15	-1112.00	4312.00	11350	20240315	-50.31	5010	20241209	12.57	7150	-21.12	20250107	5580	1.08	20250327	10580	-46.69	20240327	5010	12.57	20241209	0.78	N	289220	500	111 억	229127	N	N	7690	N	N
14	20250327	121138	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5630	-100	5	-1.75	148958150	26411	105.47	5730	5730	5590	7440	4020	5730	5640.00	1.03	-5050	5896	5812	5766	5682	5636	5790	5660	112	1710	500	4120	10	1	22312221	1256	-5.06	1.31	12	0.12	-1112.00	4312.00	11350	20240315	-50.40	5010	20241209	12.38	7150	-21.26	20250107	5590	0.72	20250327	10580	-46.79	20240327	5010	12.38	20241209	0.78	N	289220	500	111 억	229127	N	N	7690	N	N
15	20250327	111133	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5630	-100	5	-1.75	125283260	22194	88.63	5730	5730	5590	7440	4020	5730	5644.92	1.03	-3307	5896	5812	5766	5682	5636	5790	5660	112	1710	500	4120	10	1	22312221	1256	-5.06	1.31	12	0.10	-1112.00	4312.00	11350	20240315	-50.40	5010	20241209	12.38	7150	-21.26	20250107	5590	0.72	20250327	10580	-46.79	20240327	5010	12.38	20241209	0.78	N	289220	500	111 억	229127	N	N	7690	N	N
16	20250327	101128	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5670	-60	5	-1.05	61212105	10803	43.14	5730	5730	5630	7440	4020	5730	5666.21	1.03	-867	5896	5812	5766	5682	5636	5790	5660	112	1710	500	4120	10	1	22312221	1265	-5.10	1.31	12	0.05	-1112.00	4312.00	11350	20240315	-50.04	5010	20241209	13.17	7150	-20.70	20250107	5630	0.71	20250327	10580	-46.41	20240327	5010	13.17	20241209	0.78	N	289220	500	111 억	229127	N	N	7690	N	N
17	20250327	091132	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5660	-70	5	-1.22	33945440	5988	23.91	5730	5730	5630	7440	4020	5730	5668.91	1.03	286	5896	5812	5766	5682	5636	5790	5660	112	1710	500	4120	10	1	22312221	1263	-5.09	1.31	12	0.03	-1112.00	4312.00	11350	20240315	-50.13	5010	20241209	12.97	7150	-20.84	20250107	5630	0.53	20250327	10580	-46.50	20240327	5010	12.97	20241209	0.78	N	289220	500	111 억	229127	N	N	7690	N	N
18	20250326	161119	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5730	-60	5	-1.04	143235280	24762	82.81	5800	5850	5720	7520	4060	5790	5784.49	0.97	5847	6036	5912	5836	5712	5636	5875	5675	112	1730	500	4160	10	1	22312221	1278	-5.15	1.33	12	0.11	-1112.00	4312.00	11560	20240314	-50.43	5010	20241209	14.37	7150	-19.86	20250107	5650	1.42	20250203	10650	-46.20	20240326	5010	14.37	20241209	0.79	N	289220	500	111 억	217316	N	N	7690	N	N
19	20250326	151121	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5800	10	2	0.17	118162430	20397	68.21	5800	5850	5720	7520	4060	5790	5793.13	0.97	4061	6036	5912	5836	5712	5636	5875	5675	112	1730	500	4160	10	1	22312221	1294	-5.22	1.35	12	0.09	-1112.00	4312.00	11560	20240314	-49.83	5010	20241209	15.77	7150	-18.88	20250107	5650	2.65	20250203	10650	-45.54	20240326	5010	15.77	20241209	0.79	N	289220	500	111 억	217316	N	N	1890	N	N
20	20250326	141119	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5840	50	2	0.86	103201760	17810	59.56	5800	5850	5720	7520	4060	5790	5794.60	0.97	3443	6036	5912	5836	5712	5636	5875	5675	112	1730	500	4160	10	1	22312221	1303	-5.25	1.35	12	0.08	-1112.00	4312.00	11560	20240314	-49.48	5010	20241209	16.57	7150	-18.32	20250107	5650	3.36	20250203	10650	-45.16	20240326	5010	16.57	20241209	0.79	N	289220	500	111 억	217316	N	N	1890	N	N
21	20250326	131123	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5830	40	2	0.69	89660390	15489	51.80	5800	5850	5720	7520	4060	5790	5788.65	0.97	4126	6036	5912	5836	5712	5636	5875	5675	112	1730	500	4160	10	1	22312221	1301	-5.24	1.35	12	0.07	-1112.00	4312.00	11560	20240314	-49.57	5010	20241209	16.37	7150	-18.46	20250107	5650	3.19	20250203	10650	-45.26	20240326	5010	16.37	20241209	0.79	N	289220	500	111 억	217316	N	N	1890	N	N
22	20250326	121128	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5840	50	2	0.86	74069270	12808	42.83	5800	5850	5720	7520	4060	5790	5783.05	0.97	2707	6036	5912	5836	5712	5636	5875	5675	112	1730	500	4160	10	1	22312221	1303	-5.25	1.35	12	0.06	-1112.00	4312.00	11560	20240314	-49.48	5010	20241209	16.57	7150	-18.32	20250107	5650	3.36	20250203	10650	-45.16	20240326	5010	16.57	20241209	0.79	N	289220	500	111 억	217316	N	N	1890	N	N
23	20250326	111124	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5820	30	2	0.52	58153710	10079	33.71	5800	5830	5720	7520	4060	5790	5769.79	0.97	2664	6036	5912	5836	5712	5636	5875	5675	112	1730	500	4160	10	1	22312221	1299	-5.23	1.35	12	0.05	-1112.00	4312.00	11560	20240314	-49.65	5010	20241209	16.17	7150	-18.60	20250107	5650	3.01	20250203	10650	-45.35	20240326	5010	16.17	20241209	0.79	N	289220	500	111 억	217316	N	N	1890	N	N
24	20250326	101123	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5770	-20	5	-0.35	31849050	5540	18.53	5800	5820	5720	7520	4060	5790	5748.93	0.97	136	6036	5912	5836	5712	5636	5875	5675	112	1730	500	4160	10	1	22312221	1287	-5.19	1.34	12	0.02	-1112.00	4312.00	11560	20240314	-50.09	5010	20241209	15.17	7150	-19.30	20250107	5650	2.12	20250203	10650	-45.82	20240326	5010	15.17	20241209	0.79	N	289220	500	111 억	217316	N	N	1890	N	N
25	20250326	091124	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5810	20	2	0.35	1056120	182	0.61	5800	5820	5800	7520	4060	5790	5802.86	0.97	-143	6036	5912	5836	5712	5636	5875	5675	112	1730	500	4160	10	1	22312221	1296	-5.22	1.35	12	0.00	-1112.00	4312.00	11560	20240314	-49.74	5010	20241209	15.97	7150	-18.74	20250107	5650	2.83	20250203	10650	-45.45	20240326	5010	15.97	20241209	0.79	N	289220	500	111 억	217316	N	N	1890	N	N
26	20250325	161115	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5790	-80	5	-1.36	172982940	29703	59.66	5850	5960	5760	7630	4110	5870	5823.77	0.95	-9390	6110	5990	5920	5800	5730	5955	5765	112	1760	500	4220	10	1	22312221	1292	-5.21	1.34	12	0.13	-1112.00	4312.00	11560	20240314	-49.91	5010	20241209	15.57	7150	-19.02	20250107	5650	2.48	20250203	10650	-45.63	20240326	5010	15.57	20241209	0.78	N	289220	500	111 억	211626	N	N	1890	N	N
27	20250325	151118	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5790	-80	5	-1.36	160950320	27625	55.49	5850	5960	5760	7630	4110	5870	5826.26	0.95	-8624	6110	5990	5920	5800	5730	5955	5765	112	1760	500	4220	10	1	22312221	1292	-5.21	1.34	12	0.12	-1112.00	4312.00	11560	20240314	-49.91	5010	20241209	15.57	7150	-19.02	20250107	5650	2.48	20250203	10650	-45.63	20240326	5010	15.57	20241209	0.78	N	289220	500	111 억	211626	N	N	7155	N	N
28	20250325	141115	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5770	-100	5	-1.70	148711970	25510	51.24	5850	5960	5760	7630	4110	5870	5829.56	0.95	-8780	6110	5990	5920	5800	5730	5955	5765	112	1760	500	4220	10	1	22312221	1287	-5.19	1.34	12	0.11	-1112.00	4312.00	11560	20240314	-50.09	5010	20241209	15.17	7150	-19.30	20250107	5650	2.12	20250203	10650	-45.82	20240326	5010	15.17	20241209	0.78	N	289220	500	111 억	211626	N	N	7155	N	N
29	20250325	131206	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5840	-30	5	-0.51	122563930	20994	42.17	5850	5960	5790	7630	4110	5870	5838.05	0.95	-6767	6110	5990	5920	5800	5730	5955	5765	112	1760	500	4220	10	1	22312221	1303	-5.25	1.35	12	0.09	-1112.00	4312.00	11560	20240314	-49.48	5010	20241209	16.57	7150	-18.32	20250107	5650	3.36	20250203	10650	-45.16	20240326	5010	16.57	20241209	0.78	N	289220	500	111 억	211626	N	N	7155	N	N
30	20250325	121115	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5820	-50	5	-0.85	110154910	18862	37.89	5850	5960	5790	7630	4110	5870	5840.04	0.95	-7865	6110	5990	5920	5800	5730	5955	5765	112	1760	500	4220	10	1	22312221	1299	-5.23	1.35	12	0.08	-1112.00	4312.00	11560	20240314	-49.65	5010	20241209	16.17	7150	-18.60	20250107	5650	3.01	20250203	10650	-45.35	20240326	5010	16.17	20241209	0.78	N	289220	500	111 억	211626	N	N	7155	N	N
31	20250325	111115	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5850	-20	5	-0.34	91661850	15678	31.49	5850	5960	5800	7630	4110	5870	5846.53	0.95	-6058	6110	5990	5920	5800	5730	5955	5765	112	1760	500	4220	10	1	22312221	1305	-5.26	1.36	12	0.07	-1112.00	4312.00	11560	20240314	-49.39	5010	20241209	16.77	7150	-18.18	20250107	5650	3.54	20250203	10650	-45.07	20240326	5010	16.77	20241209	0.78	N	289220	500	111 억	211626	N	N	7155	N	N
32	20250325	101126	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5880	10	2	0.17	81215070	13895	27.91	5850	5960	5800	7630	4110	5870	5844.91	0.95	-5542	6110	5990	5920	5800	5730	5955	5765	112	1760	500	4220	10	1	22312221	1312	-5.29	1.36	12	0.06	-1112.00	4312.00	11560	20240314	-49.13	5010	20241209	17.37	7150	-17.76	20250107	5650	4.07	20250203	10650	-44.79	20240326	5010	17.37	20241209	0.78	N	289220	500	111 억	211626	N	N	7155	N	N
33	20250325	091125	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5860	-10	5	-0.17	8388030	1416	2.84	5850	5960	5850	7630	4110	5870	5923.75	0.95	474	6110	5990	5920	5800	5730	5955	5765	112	1760	500	4220	10	1	22312221	1307	-5.27	1.36	12	0.01	-1112.00	4312.00	11560	20240314	-49.31	5010	20241209	16.97	7150	-18.04	20250107	5650	3.72	20250203	10650	-44.98	20240326	5010	16.97	20241209	0.78	N	289220	500	111 억	211626	N	N	7155	N	N
34	20250324	161112	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5870	-40	5	-0.68	294794305	49741	94.80	5910	6040	5850	7680	4140	5910	5927.21	0.87	5570	6136	6022	5866	5752	5596	6080	5810	112	1770	500	4250	10	1	22312221	1310	-5.28	1.36	12	0.22	-1112.00	4312.00	11560	20240314	-49.22	5010	20241209	17.17	7150	-17.90	20250107	5650	3.89	20250203	10650	-44.88	20240326	5010	17.17	20241209	0.78	N	289220	500	111 억	194514	N	N	7155	N	N
35	20250324	151120	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5890	-20	5	-0.34	268946275	45342	86.41	5910	6040	5850	7680	4140	5910	5931.50	0.87	6549	6136	6022	5866	5752	5596	6080	5810	112	1770	500	4250	10	1	22312221	1314	-5.30	1.37	12	0.20	-1112.00	4312.00	11560	20240314	-49.05	5010	20241209	17.56	7150	-17.62	20250107	5650	4.25	20250203	10650	-44.69	20240326	5010	17.56	20241209	0.78	N	289220	500	111 억	194514	N	N	0	N	N
36	20250324	141121	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5960	50	2	0.85	240977615	40606	77.39	5910	6040	5850	7680	4140	5910	5934.53	0.87	6376	6136	6022	5866	5752	5596	6080	5810	112	1770	500	4250	10	1	22312221	1330	-5.36	1.38	12	0.18	-1112.00	4312.00	11560	20240314	-48.44	5010	20241209	18.96	7150	-16.64	20250107	5650	5.49	20250203	10650	-44.04	20240326	5010	18.96	20241209	0.78	N	289220	500	111 억	194514	N	N	0	N	N
37	20250324	131122	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5910	0	3	0.00	183168905	30829	58.75	5910	6040	5850	7680	4140	5910	5941.45	0.87	2065	6136	6022	5866	5752	5596	6080	5810	112	1770	500	4250	10	1	22312221	1319	-5.31	1.37	12	0.14	-1112.00	4312.00	11560	20240314	-48.88	5010	20241209	17.96	7150	-17.34	20250107	5650	4.60	20250203	10650	-44.51	20240326	5010	17.96	20241209	0.78	N	289220	500	111 억	194514	N	N	0	N	N
38	20250324	121119	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5910	0	3	0.00	159891965	26887	51.24	5910	6040	5850	7680	4140	5910	5946.81	0.87	487	6136	6022	5866	5752	5596	6080	5810	112	1770	500	4250	10	1	22312221	1319	-5.31	1.37	12	0.12	-1112.00	4312.00	11560	20240314	-48.88	5010	20241209	17.96	7150	-17.34	20250107	5650	4.60	20250203	10650	-44.51	20240326	5010	17.96	20241209	0.78	N	289220	500	111 억	194514	N	N	0	N	N
39	20250324	111119	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5860	-50	5	-0.85	153154245	25743	49.06	5910	6040	5850	7680	4140	5910	5949.35	0.87	990	6136	6022	5866	5752	5596	6080	5810	112	1770	500	4250	10	1	22312221	1307	-5.27	1.36	12	0.12	-1112.00	4312.00	11560	20240314	-49.31	5010	20241209	16.97	7150	-18.04	20250107	5650	3.72	20250203	10650	-44.98	20240326	5010	16.97	20241209	0.78	N	289220	500	111 억	194514	N	N	0	N	N
40	20250324	101115	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5990	80	2	1.35	46720730	7810	14.88	5910	6030	5910	7680	4140	5910	5982.17	0.87	1623	6136	6022	5866	5752	5596	6080	5810	112	1770	500	4250	10	1	22312221	1337	-5.39	1.39	12	0.04	-1112.00	4312.00	11560	20240314	-48.18	5010	20241209	19.56	7150	-16.22	20250107	5650	6.02	20250203	10650	-43.76	20240326	5010	19.56	20241209	0.78	N	289220	500	111 억	194514	N	N	0	N	N
41	20250324	091117	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5940	30	2	0.51	8629970	1455	2.77	5910	6000	5910	7680	4140	5910	5931.25	0.87	-392	6136	6022	5866	5752	5596	6080	5810	112	1770	500	4250	10	1	22312221	1325	-5.34	1.38	12	0.01	-1112.00	4312.00	11560	20240314	-48.62	5010	20241209	18.56	7150	-16.92	20250107	5650	5.13	20250203	10650	-44.23	20240326	5010	18.56	20241209	0.78	N	289220	500	111 억	194514	N	N	0	N	N
42	20250321	161133	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5910	130	2	2.25	307683400	52453	112.15	5790	5980	5710	7510	4050	5780	5865.89	0.85	-4118	6046	5912	5846	5712	5646	5880	5680	112	1730	500	4160	10	1	22312221	1319	-5.31	1.37	12	0.24	-1112.00	4312.00	11560	20240314	-48.88	5010	20241209	17.96	7150	-17.34	20250107	5650	4.60	20250203	10690	-44.71	20240321	5010	17.96	20241209	0.79	N	289220	500	111 억	189426	N	N	324	N	N
43	20250321	151118	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5890	110	2	1.90	264211430	45089	96.41	5790	5980	5710	7510	4050	5780	5859.78	0.85	-927	6046	5912	5846	5712	5646	5880	5680	112	1730	500	4160	10	1	22312221	1314	-5.30	1.37	12	0.20	-1112.00	4312.00	11560	20240314	-49.05	5010	20241209	17.56	7150	-17.62	20250107	5650	4.25	20250203	10690	-44.90	20240321	5010	17.56	20241209	0.79	N	289220	500	111 억	189426	N	N	324	N	N
44	20250321	141119	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5890	110	2	1.90	225812705	38537	82.40	5790	5980	5710	7510	4050	5780	5859.63	0.85	1128	6046	5912	5846	5712	5646	5880	5680	112	1730	500	4160	10	1	22312221	1314	-5.30	1.37	12	0.17	-1112.00	4312.00	11560	20240314	-49.05	5010	20241209	17.56	7150	-17.62	20250107	5650	4.25	20250203	10690	-44.90	20240321	5010	17.56	20241209	0.79	N	289220	500	111 억	189426	N	N	324	N	N
45	20250321	131120	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5970	190	2	3.29	203144085	34702	74.20	5790	5980	5710	7510	4050	5780	5853.96	0.85	1864	6046	5912	5846	5712	5646	5880	5680	112	1730	500	4160	10	1	22312221	1332	-5.37	1.38	12	0.16	-1112.00	4312.00	11560	20240314	-48.36	5010	20241209	19.16	7150	-16.50	20250107	5650	5.66	20250203	10690	-44.15	20240321	5010	19.16	20241209	0.79	N	289220	500	111 억	189426	N	N	324	N	N
46	20250321	121120	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5960	180	2	3.11	147909110	25418	54.35	5790	5960	5710	7510	4050	5780	5819.07	0.85	2048	6046	5912	5846	5712	5646	5880	5680	112	1730	500	4160	10	1	22312221	1330	-5.36	1.38	12	0.11	-1112.00	4312.00	11560	20240314	-48.44	5010	20241209	18.96	7150	-16.64	20250107	5650	5.49	20250203	10690	-44.25	20240321	5010	18.96	20241209	0.79	N	289220	500	111 억	189426	N	N	324	N	N
47	20250321	111119	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5770	-10	5	-0.17	65669850	11421	24.42	5790	5810	5710	7510	4050	5780	5749.92	0.85	-1447	6046	5912	5846	5712	5646	5880	5680	112	1730	500	4160	10	1	22312221	1287	-5.19	1.34	12	0.05	-1112.00	4312.00	11560	20240314	-50.09	5010	20241209	15.17	7150	-19.30	20250107	5650	2.12	20250203	10690	-46.02	20240321	5010	15.17	20241209	0.79	N	289220	500	111 억	189426	N	N	324	N	N
48	20250321	101121	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5740	-40	5	-0.69	33057810	5762	12.32	5790	5800	5710	7510	4050	5780	5737.21	0.85	-2271	6046	5912	5846	5712	5646	5880	5680	112	1730	500	4160	10	1	22312221	1281	-5.16	1.33	12	0.03	-1112.00	4312.00	11560	20240314	-50.35	5010	20241209	14.57	7150	-19.72	20250107	5650	1.59	20250203	10690	-46.30	20240321	5010	14.57	20241209	0.79	N	289220	500	111 억	189426	N	N	324	N	N
49	20250321	091126	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5740	-40	5	-0.69	6483860	1125	2.41	5790	5800	5740	7510	4050	5780	5763.43	0.85	111	6046	5912	5846	5712	5646	5880	5680	112	1730	500	4160	10	1	22312221	1281	-5.16	1.33	12	0.01	-1112.00	4312.00	11560	20240314	-50.35	5010	20241209	14.57	7150	-19.72	20250107	5650	1.59	20250203	10690	-46.30	20240321	5010	14.57	20241209	0.79	N	289220	500	111 억	189426	N	N	324	N	N
50	20250320	161732	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5780	-100	5	-1.70	272852200	46650	166.07	5970	5980	5780	7640	4120	5880	5849.00	0.90	-10903	6056	5967	5911	5822	5766	5940	5795	112	1760	500	4230	10	1	22312221	1290	-5.20	1.34	12	0.21	-1112.00	4312.00	11560	20240314	-50.00	5010	20241209	15.37	7150	-19.16	20250107	5650	2.30	20250203	10690	-45.93	20240321	5010	15.37	20241209	0.80	N	289220	500	111 억	200208	N	N	324	N	N
51	20250320	151116	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5810	-70	5	-1.19	253996010	43390	154.46	5970	5980	5790	7640	4120	5880	5853.79	0.90	-10824	6056	5967	5911	5822	5766	5940	5795	112	1760	500	4230	10	1	22312221	1296	-5.22	1.35	12	0.19	-1112.00	4312.00	11560	20240314	-49.74	5010	20241209	15.97	7150	-18.74	20250107	5650	2.83	20250203	10690	-45.65	20240321	5010	15.97	20241209	0.80	N	289220	500	111 억	200208	N	N	201	N	N
52	20250320	141120	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5830	-50	5	-0.85	188621210	32144	114.43	5970	5980	5820	7640	4120	5880	5868.01	0.90	-7892	6056	5967	5911	5822	5766	5940	5795	112	1760	500	4230	10	1	22312221	1301	-5.24	1.35	12	0.14	-1112.00	4312.00	11560	20240314	-49.57	5010	20241209	16.37	7150	-18.46	20250107	5650	3.19	20250203	10690	-45.46	20240321	5010	16.37	20241209	0.80	N	289220	500	111 억	200208	N	N	201	N	N
53	20250320	131119	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5850	-30	5	-0.51	146886300	24991	88.96	5970	5980	5840	7640	4120	5880	5877.57	0.90	-2563	6056	5967	5911	5822	5766	5940	5795	112	1760	500	4230	10	1	22312221	1305	-5.26	1.36	12	0.11	-1112.00	4312.00	11560	20240314	-49.39	5010	20241209	16.77	7150	-18.18	20250107	5650	3.54	20250203	10690	-45.28	20240321	5010	16.77	20241209	0.80	N	289220	500	111 억	200208	N	N	201	N	N
54	20250320	121116	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5880	0	3	0.00	110810545	18827	67.02	5970	5980	5860	7640	4120	5880	5885.73	0.90	-2081	6056	5967	5911	5822	5766	5940	5795	112	1760	500	4230	10	1	22312221	1312	-5.29	1.36	12	0.08	-1112.00	4312.00	11560	20240314	-49.13	5010	20241209	17.37	7150	-17.76	20250107	5650	4.07	20250203	10690	-45.00	20240321	5010	17.37	20241209	0.80	N	289220	500	111 억	200208	N	N	201	N	N
55	20250320	111117	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5890	10	2	0.17	67879990	11527	41.03	5970	5980	5870	7640	4120	5880	5888.78	0.90	-20	6056	5967	5911	5822	5766	5940	5795	112	1760	500	4230	10	1	22312221	1314	-5.30	1.37	12	0.05	-1112.00	4312.00	11560	20240314	-49.05	5010	20241209	17.56	7150	-17.62	20250107	5650	4.25	20250203	10690	-44.90	20240321	5010	17.56	20241209	0.80	N	289220	500	111 억	200208	N	N	201	N	N
56	20250320	101116	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5910	30	2	0.51	47771650	8109	28.87	5970	5980	5870	7640	4120	5880	5891.19	0.90	259	6056	5967	5911	5822	5766	5940	5795	112	1760	500	4230	10	1	22312221	1319	-5.31	1.37	12	0.04	-1112.00	4312.00	11560	20240314	-48.88	5010	20241209	17.96	7150	-17.34	20250107	5650	4.60	20250203	10690	-44.71	20240321	5010	17.96	20241209	0.80	N	289220	500	111 억	200208	N	N	201	N	N
57	20250320	091120	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5910	30	2	0.51	1603180	271	0.96	5970	5980	5910	7640	4120	5880	5915.79	0.90	-77	6056	5967	5911	5822	5766	5940	5795	112	1760	500	4230	10	1	22312221	1319	-5.31	1.37	12	0.00	-1112.00	4312.00	11560	20240314	-48.88	5010	20241209	17.96	7150	-17.34	20250107	5650	4.60	20250203	10690	-44.71	20240321	5010	17.96	20241209	0.80	N	289220	500	111 억	200208	N	N	201	N	N
58	20250319	161111	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5880	-20	5	-0.34	164997400	27943	54.93	5990	6000	5855	7670	4130	5900	5904.78	0.90	605	6013	5956	5903	5846	5793	5930	5820	112	1770	500	4240	10	1	22312221	1312	-5.29	1.36	12	0.13	-1112.00	4312.00	11560	20240314	-49.13	5010	20241209	17.37	7150	-17.76	20250107	5650	4.07	20250203	10690	-45.00	20240321	5010	17.37	20241209	0.77	N	289220	500	111 억	199724	N	N	201	N	N
59	20250319	151113	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5890	-10	5	-0.17	155894690	26396	51.89	5990	6000	5855	7670	4130	5900	5906.00	0.90	789	6013	5956	5903	5846	5793	5930	5820	112	1770	500	4240	10	1	22312221	1314	-5.30	1.37	12	0.12	-1112.00	4312.00	11560	20240314	-49.05	5010	20241209	17.56	7150	-17.62	20250107	5650	4.25	20250203	10690	-44.90	20240321	5010	17.56	20241209	0.77	N	289220	500	111 억	199724	N	N	0	N	N
60	20250319	141116	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5900	0	3	0.00	129049700	21837	42.93	5990	6000	5855	7670	4130	5900	5909.68	0.90	543	6013	5956	5903	5846	5793	5930	5820	112	1770	500	4240	10	1	22312221	1316	-5.31	1.37	12	0.10	-1112.00	4312.00	11560	20240314	-48.96	5010	20241209	17.76	7150	-17.48	20250107	5650	4.42	20250203	10690	-44.81	20240321	5010	17.76	20241209	0.77	N	289220	500	111 억	199724	N	N	0	N	N
61	20250319	131114	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5930	30	2	0.51	116262220	19673	38.68	5990	6000	5855	7670	4130	5900	5909.74	0.90	779	6013	5956	5903	5846	5793	5930	5820	112	1770	500	4240	10	1	22312221	1323	-5.33	1.38	12	0.09	-1112.00	4312.00	11560	20240314	-48.70	5010	20241209	18.36	7150	-17.06	20250107	5650	4.96	20250203	10690	-44.53	20240321	5010	18.36	20241209	0.77	N	289220	500	111 억	199724	N	N	0	N	N
62	20250319	121114	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5940	40	2	0.68	88857360	15083	29.65	5990	5990	5855	7670	4130	5900	5891.23	0.90	-2186	6013	5956	5903	5846	5793	5930	5820	112	1770	500	4240	10	1	22312221	1325	-5.34	1.38	12	0.07	-1112.00	4312.00	11560	20240314	-48.62	5010	20241209	18.56	7150	-16.92	20250107	5650	5.13	20250203	10690	-44.43	20240321	5010	18.56	20241209	0.77	N	289220	500	111 억	199724	N	N	0	N	N
63	20250319	111113	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5910	10	2	0.17	59774480	10144	19.94	5990	5990	5860	7670	4130	5900	5892.59	0.90	-3085	6013	5956	5903	5846	5793	5930	5820	112	1770	500	4240	10	1	22312221	1319	-5.31	1.37	12	0.05	-1112.00	4312.00	11560	20240314	-48.88	5010	20241209	17.96	7150	-17.34	20250107	5650	4.60	20250203	10690	-44.71	20240321	5010	17.96	20241209	0.77	N	289220	500	111 억	199724	N	N	0	N	N
64	20250319	101114	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5920	20	2	0.34	40620910	6898	13.56	5990	5990	5860	7670	4130	5900	5888.80	0.90	-1162	6013	5956	5903	5846	5793	5930	5820	112	1770	500	4240	10	1	22312221	1321	-5.32	1.37	12	0.03	-1112.00	4312.00	11560	20240314	-48.79	5010	20241209	18.16	7150	-17.20	20250107	5650	4.78	20250203	10690	-44.62	20240321	5010	18.16	20241209	0.77	N	289220	500	111 억	199724	N	N	0	N	N
65	20250319	091119	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5900	0	3	0.00	7293780	1231	2.42	5990	5990	5880	7670	4130	5900	5925.09	0.90	-878	6013	5956	5903	5846	5793	5930	5820	112	1770	500	4240	10	1	22312221	1316	-5.31	1.37	12	0.01	-1112.00	4312.00	11560	20240314	-48.96	5010	20241209	17.76	7150	-17.48	20250107	5650	4.42	20250203	10690	-44.81	20240321	5010	17.76	20241209	0.77	N	289220	500	111 억	199724	N	N	0	N	N
66	20250318	161108	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5900	-60	5	-1.01	297623885	50485	88.84	5960	5960	5850	7740	4180	5960	5895.29	0.95	-12826	6166	6062	5946	5842	5726	6005	5785	112	1780	500	4290	10	1	22312221	1316	-5.31	1.37	12	0.23	-1112.00	4312.00	11560	20240314	-48.96	5010	20241209	17.76	7150	-17.48	20250107	5650	4.42	20250203	10740	-45.07	20240318	5010	17.76	20241209	0.77	N	289220	500	111 억	212412	N	N	0	N	N
67	20250318	151113	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5890	-70	5	-1.17	271945335	46133	81.19	5960	5960	5850	7740	4180	5960	5894.81	0.95	-10941	6166	6062	5946	5842	5726	6005	5785	112	1780	500	4290	10	1	22312221	1314	-5.30	1.37	12	0.21	-1112.00	4312.00	11560	20240314	-49.05	5010	20241209	17.56	7150	-17.62	20250107	5650	4.25	20250203	10740	-45.16	20240318	5010	17.56	20241209	0.77	N	289220	500	111 억	212412	N	N	0	N	N
68	20250318	141110	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5900	-60	5	-1.01	234030585	39683	69.83	5960	5960	5850	7740	4180	5960	5897.50	0.95	-11596	6166	6062	5946	5842	5726	6005	5785	112	1780	500	4290	10	1	22312221	1316	-5.31	1.37	12	0.18	-1112.00	4312.00	11560	20240314	-48.96	5010	20241209	17.76	7150	-17.48	20250107	5650	4.42	20250203	10740	-45.07	20240318	5010	17.76	20241209	0.77	N	289220	500	111 억	212412	N	N	0	N	N
69	20250318	131109	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5870	-90	5	-1.51	149379150	25304	44.53	5960	5960	5870	7740	4180	5960	5903.38	0.95	-6346	6166	6062	5946	5842	5726	6005	5785	112	1780	500	4290	10	1	22312221	1310	-5.28	1.36	12	0.11	-1112.00	4312.00	11560	20240314	-49.22	5010	20241209	17.17	7150	-17.90	20250107	5650	3.89	20250203	10740	-45.34	20240318	5010	17.17	20241209	0.77	N	289220	500	111 억	212412	N	N	0	N	N
70	20250318	121112	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5900	-60	5	-1.01	115300810	19518	34.35	5960	5960	5870	7740	4180	5960	5907.41	0.95	-1789	6166	6062	5946	5842	5726	6005	5785	112	1780	500	4290	10	1	22312221	1316	-5.31	1.37	12	0.09	-1112.00	4312.00	11560	20240314	-48.96	5010	20241209	17.76	7150	-17.48	20250107	5650	4.42	20250203	10740	-45.07	20240318	5010	17.76	20241209	0.77	N	289220	500	111 억	212412	N	N	0	N	N
71	20250318	111110	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5930	-30	5	-0.50	95487520	16159	28.44	5960	5960	5870	7740	4180	5960	5909.25	0.95	-1398	6166	6062	5946	5842	5726	6005	5785	112	1780	500	4290	10	1	22312221	1323	-5.33	1.38	12	0.07	-1112.00	4312.00	11560	20240314	-48.70	5010	20241209	18.36	7150	-17.06	20250107	5650	4.96	20250203	10740	-44.79	20240318	5010	18.36	20241209	0.77	N	289220	500	111 억	212412	N	N	0	N	N
72	20250318	101112	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5910	-50	5	-0.84	55412160	9348	16.45	5960	5960	5890	7740	4180	5960	5927.70	0.95	-3165	6166	6062	5946	5842	5726	6005	5785	112	1780	500	4290	10	1	22312221	1319	-5.31	1.37	12	0.04	-1112.00	4312.00	11560	20240314	-48.88	5010	20241209	17.96	7150	-17.34	20250107	5650	4.60	20250203	10740	-44.97	20240318	5010	17.96	20241209	0.77	N	289220	500	111 억	212412	N	N	0	N	N
73	20250318	091115	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5950	-10	5	-0.17	18566810	3117	5.49	5960	5960	5910	7740	4180	5960	5956.63	0.95	-1208	6166	6062	5946	5842	5726	6005	5785	112	1780	500	4290	10	1	22312221	1328	-5.35	1.38	12	0.01	-1112.00	4312.00	11560	20240314	-48.53	5010	20241209	18.76	7150	-16.78	20250107	5650	5.31	20250203	10740	-44.60	20240318	5010	18.76	20241209	0.77	N	289220	500	111 억	212412	N	N	0	N	N
74	20250317	161107	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5960	-40	5	-0.67	335146670	56819	156.63	6010	6050	5830	7800	4200	6000	5898.49	0.98	-5516	6233	6116	6003	5886	5773	6060	5830	112	1800	500	4320	10	1	22312221	1330	-5.36	1.38	12	0.25	-1112.00	4312.00	11560	20240314	-48.44	5010	20241209	18.96	7150	-16.64	20250107	5650	5.49	20250203	10740	-44.51	20240318	5010	18.96	20241209	0.77	N	289220	500	111 억	217943	N	N	109	N	N
75	20250317	151105	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5910	-90	5	-1.50	323509270	54863	151.24	6010	6050	5830	7800	4200	6000	5896.67	0.98	-4771	6233	6116	6003	5886	5773	6060	5830	112	1800	500	4320	10	1	22312221	1319	-5.31	1.37	12	0.25	-1112.00	4312.00	11560	20240314	-48.88	5010	20241209	17.96	7150	-17.34	20250107	5650	4.60	20250203	10740	-44.97	20240318	5010	17.96	20241209	0.77	N	289220	500	111 억	217943	N	N	109	N	N
76	20250317	141109	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5940	-60	5	-1.00	263453985	44703	123.23	6010	6050	5830	7800	4200	6000	5893.43	0.98	-5169	6233	6116	6003	5886	5773	6060	5830	112	1800	500	4320	10	1	22312221	1325	-5.34	1.38	12	0.20	-1112.00	4312.00	11560	20240314	-48.62	5010	20241209	18.56	7150	-16.92	20250107	5650	5.13	20250203	10740	-44.69	20240318	5010	18.56	20241209	0.77	N	289220	500	111 억	217943	N	N	109	N	N
77	20250317	131107	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5920	-80	5	-1.33	248155665	42118	116.11	6010	6050	5830	7800	4200	6000	5891.91	0.98	-4726	6233	6116	6003	5886	5773	6060	5830	112	1800	500	4320	10	1	22312221	1321	-5.32	1.37	12	0.19	-1112.00	4312.00	11560	20240314	-48.79	5010	20241209	18.16	7150	-17.20	20250107	5650	4.78	20250203	10740	-44.88	20240318	5010	18.16	20241209	0.77	N	289220	500	111 억	217943	N	N	109	N	N
78	20250317	121107	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5870	-130	5	-2.17	186720295	31630	87.20	6010	6050	5870	7800	4200	6000	5903.27	0.98	-5267	6233	6116	6003	5886	5773	6060	5830	112	1800	500	4320	10	1	22312221	1310	-5.28	1.36	12	0.14	-1112.00	4312.00	11560	20240314	-49.22	5010	20241209	17.17	7150	-17.90	20250107	5650	3.89	20250203	10740	-45.34	20240318	5010	17.17	20241209	0.77	N	289220	500	111 억	217943	N	N	109	N	N
79	20250317	111107	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5930	-70	5	-1.17	123839585	20951	57.76	6010	6050	5880	7800	4200	6000	5910.92	0.98	38	6233	6116	6003	5886	5773	6060	5830	112	1800	500	4320	10	1	22312221	1323	-5.33	1.38	12	0.09	-1112.00	4312.00	11560	20240314	-48.70	5010	20241209	18.36	7150	-17.06	20250107	5650	4.96	20250203	10740	-44.79	20240318	5010	18.36	20241209	0.77	N	289220	500	111 억	217943	N	N	109	N	N
80	20250317	101105	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5890	-110	5	-1.83	99556175	16844	46.43	6010	6050	5880	7800	4200	6000	5910.48	0.98	2239	6233	6116	6003	5886	5773	6060	5830	112	1800	500	4320	10	1	22312221	1314	-5.30	1.37	12	0.08	-1112.00	4312.00	11560	20240314	-49.05	5010	20241209	17.56	7150	-17.62	20250107	5650	4.25	20250203	10740	-45.16	20240318	5010	17.56	20241209	0.77	N	289220	500	111 억	217943	N	N	109	N	N
81	20250317	091109	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5980	-20	5	-0.33	10264750	1722	4.75	6010	6050	5900	7800	4200	6000	5960.95	0.98	-1224	6233	6116	6003	5886	5773	6060	5830	112	1800	500	4320	10	1	22312221	1334	-5.38	1.39	12	0.01	-1112.00	4312.00	11560	20240314	-48.27	5010	20241209	19.36	7150	-16.36	20250107	5650	5.84	20250203	10740	-44.32	20240318	5010	19.36	20241209	0.77	N	289220	500	111 억	217943	N	N	109	N	N
82	20250314	161102	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6000	120	2	2.04	218400610	36160	44.26	6020	6120	5890	7640	4120	5880	6039.97	0.93	10303	6400	6140	6010	5750	5620	6075	5685	112	1760	500	4230	10	1	22312221	1339	-5.40	1.39	12	0.16	-1112.00	4312.00	11560	20240314	-48.10	5010	20241209	19.76	7150	-16.08	20250107	5650	6.19	20250203	11560	-48.10	20240314	5010	19.76	20241209	0.83	N	289220	500	111 억	207690	N	N	109	N	N
83	20250314	151110	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6040	160	2	2.72	204603085	33861	41.44	6020	6120	5890	7640	4120	5880	6042.44	0.93	10279	6400	6140	6010	5750	5620	6075	5685	112	1760	500	4230	10	1	22312221	1348	-5.43	1.40	12	0.15	-1112.00	4312.00	11560	20240314	-47.75	5010	20241209	20.56	7150	-15.52	20250107	5650	6.90	20250203	11560	-47.75	20240314	5010	20.56	20241209	0.83	N	289220	500	111 억	207690	N	N	497	N	N
84	20250314	141104	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6060	180	2	3.06	193088250	31955	39.11	6020	6120	5890	7640	4120	5880	6042.51	0.93	10078	6400	6140	6010	5750	5620	6075	5685	112	1760	500	4230	10	1	22312221	1352	-5.45	1.41	12	0.14	-1112.00	4312.00	11560	20240314	-47.58	5010	20241209	20.96	7150	-15.24	20250107	5650	7.26	20250203	11560	-47.58	20240314	5010	20.96	20241209	0.83	N	289220	500	111 억	207690	N	N	497	N	N
85	20250314	131102	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6090	210	2	3.57	182349820	30184	36.94	6020	6120	5890	7640	4120	5880	6041.27	0.93	9748	6400	6140	6010	5750	5620	6075	5685	112	1760	500	4230	10	1	22312221	1359	-5.48	1.41	12	0.14	-1112.00	4312.00	11560	20240314	-47.32	5010	20241209	21.56	7150	-14.83	20250107	5650	7.79	20250203	11560	-47.32	20240314	5010	21.56	20241209	0.83	N	289220	500	111 억	207690	N	N	497	N	N
86	20250314	121104	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6080	200	2	3.40	169629410	28086	34.37	6020	6120	5890	7640	4120	5880	6039.64	0.93	8231	6400	6140	6010	5750	5620	6075	5685	112	1760	500	4230	10	1	22312221	1357	-5.47	1.41	12	0.13	-1112.00	4312.00	11560	20240314	-47.40	5010	20241209	21.36	7150	-14.97	20250107	5650	7.61	20250203	11560	-47.40	20240314	5010	21.36	20241209	0.83	N	289220	500	111 억	207690	N	N	497	N	N
87	20250314	111105	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6080	200	2	3.40	160695030	26614	32.57	6020	6120	5890	7640	4120	5880	6037.99	0.93	7049	6400	6140	6010	5750	5620	6075	5685	112	1760	500	4230	10	1	22312221	1357	-5.47	1.41	12	0.12	-1112.00	4312.00	11560	20240314	-47.40	5010	20241209	21.36	7150	-14.97	20250107	5650	7.61	20250203	11560	-47.40	20240314	5010	21.36	20241209	0.83	N	289220	500	111 억	207690	N	N	497	N	N
88	20250314	101103	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6080	200	2	3.40	123983620	20536	25.13	6020	6120	5890	7640	4120	5880	6037.38	0.93	6172	6400	6140	6010	5750	5620	6075	5685	112	1760	500	4230	10	1	22312221	1357	-5.47	1.41	12	0.09	-1112.00	4312.00	11560	20240314	-47.40	5010	20241209	21.36	7150	-14.97	20250107	5650	7.61	20250203	11560	-47.40	20240314	5010	21.36	20241209	0.83	N	289220	500	111 억	207690	N	N	497	N	N
89	20250314	091109	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5910	30	2	0.51	25456560	4297	5.26	6020	6020	5890	7640	4120	5880	5924.26	0.93	963	6400	6140	6010	5750	5620	6075	5685	112	1760	500	4230	10	1	22312221	1319	-5.31	1.37	12	0.02	-1112.00	4312.00	11560	20240314	-48.88	5010	20241209	17.96	7150	-17.34	20250107	5650	4.60	20250203	11560	-48.88	20240314	5010	17.96	20241209	0.83	N	289220	500	111 억	207690	N	N	497	N	N
90	20250313	161056	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5880	-320	5	-5.16	487275075	80547	177.91	6170	6270	5880	8060	4340	6200	6049.82	0.98	-27063	6373	6286	6183	6096	5993	6330	6140	112	1860	500	4460	10	1	22312221	1312	-5.29	1.36	12	0.36	-1112.00	4312.00	11560	20240314	-49.13	5010	20241209	17.37	7150	-17.76	20250107	5650	4.07	20250203	11560	-49.13	20240314	5010	17.37	20241209	0.84	N	289220	500	111 억	218828	N	N	497	N	N
91	20250313	151057	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5920	-280	5	-4.52	447909485	73874	163.17	6170	6270	5910	8060	4340	6200	6063.15	0.98	-25108	6373	6286	6183	6096	5993	6330	6140	112	1860	500	4460	10	1	22312221	1321	-5.32	1.37	12	0.33	-1112.00	4312.00	11560	20240314	-48.79	5010	20241209	18.16	7150	-17.20	20250107	5650	4.78	20250203	11560	-48.79	20240314	5010	18.16	20241209	0.84	N	289220	500	111 억	218828	N	N	0	N	N
92	20250313	141057	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5960	-240	5	-3.87	391740215	64420	142.29	6170	6270	5940	8060	4340	6200	6081.03	0.98	-21559	6373	6286	6183	6096	5993	6330	6140	112	1860	500	4460	10	1	22312221	1330	-5.36	1.38	12	0.29	-1112.00	4312.00	11560	20240314	-48.44	5010	20241209	18.96	7150	-16.64	20250107	5650	5.49	20250203	11560	-48.44	20240314	5010	18.96	20241209	0.84	N	289220	500	111 억	218828	N	N	0	N	N
93	20250313	131056	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6010	-190	5	-3.06	323569380	52993	117.05	6170	6270	5970	8060	4340	6200	6105.89	0.98	-13016	6373	6286	6183	6096	5993	6330	6140	112	1860	500	4460	10	1	22312221	1341	-5.40	1.39	12	0.24	-1112.00	4312.00	11560	20240314	-48.01	5010	20241209	19.96	7150	-15.94	20250107	5650	6.37	20250203	11560	-48.01	20240314	5010	19.96	20241209	0.84	N	289220	500	111 억	218828	N	N	0	N	N
94	20250313	121056	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6040	-160	5	-2.58	265288290	43283	95.60	6170	6270	6030	8060	4340	6200	6129.16	0.98	-11209	6373	6286	6183	6096	5993	6330	6140	112	1860	500	4460	10	1	22312221	1348	-5.43	1.40	12	0.19	-1112.00	4312.00	11560	20240314	-47.75	5010	20241209	20.56	7150	-15.52	20250107	5650	6.90	20250203	11560	-47.75	20240314	5010	20.56	20241209	0.84	N	289220	500	111 억	218828	N	N	0	N	N
95	20250313	111058	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6160	-40	5	-0.65	119693220	19447	42.95	6170	6270	6090	8060	4340	6200	6154.84	0.98	4316	6373	6286	6183	6096	5993	6330	6140	112	1860	500	4460	10	1	22312221	1374	-5.54	1.43	12	0.09	-1112.00	4312.00	11560	20240314	-46.71	5010	20241209	22.95	7150	-13.85	20250107	5650	9.03	20250203	11560	-46.71	20240314	5010	22.95	20241209	0.84	N	289220	500	111 억	218828	N	N	0	N	N
96	20250313	101056	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6170	-30	5	-0.48	89773870	14583	32.21	6170	6270	6090	8060	4340	6200	6156.06	0.98	4833	6373	6286	6183	6096	5993	6330	6140	112	1860	500	4460	10	1	22312221	1377	-5.55	1.43	12	0.07	-1112.00	4312.00	11560	20240314	-46.63	5010	20241209	23.15	7150	-13.71	20250107	5650	9.20	20250203	11560	-46.63	20240314	5010	23.15	20241209	0.84	N	289220	500	111 억	218828	N	N	0	N	N
97	20250313	091059	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6150	-50	5	-0.81	8498890	1372	3.03	6170	6270	6150	8060	4340	6200	6194.53	0.98	-218	6373	6286	6183	6096	5993	6330	6140	112	1860	500	4460	10	1	22312221	1372	-5.53	1.43	12	0.01	-1112.00	4312.00	11560	20240314	-46.80	5010	20241209	22.75	7150	-13.99	20250107	5650	8.85	20250203	11560	-46.80	20240314	5010	22.75	20241209	0.84	N	289220	500	111 억	218828	N	N	0	N	N
98	20250312	161050	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6200	0	3	0.00	280511375	45275	74.26	6150	6270	6080	8060	4340	6200	6195.72	0.97	2563	6500	6350	6130	5980	5760	6425	6055	112	1860	500	4460	10	1	22312221	1383	-5.58	1.44	12	0.20	-1112.00	4312.00	12120	20240228	-48.84	5010	20241209	23.75	7150	-13.29	20250107	5650	9.73	20250203	11560	-46.37	20240314	5010	23.75	20241209	0.84	N	289220	500	111 억	216940	N	N	147	N	N
99	20250312	151051	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6190	-10	5	-0.16	246146445	39725	65.16	6150	6270	6080	8060	4340	6200	6196.26	0.97	3974	6500	6350	6130	5980	5760	6425	6055	112	1860	500	4460	10	1	22312221	1381	-5.57	1.44	12	0.18	-1112.00	4312.00	12120	20240228	-48.93	5010	20241209	23.55	7150	-13.43	20250107	5650	9.56	20250203	11560	-46.45	20240314	5010	23.55	20241209	0.84	N	289220	500	111 억	216940	N	N	147	N	N
100	20250312	141049	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6200	0	3	0.00	199508055	32173	52.77	6150	6270	6080	8060	4340	6200	6201.10	0.97	3925	6500	6350	6130	5980	5760	6425	6055	112	1860	500	4460	10	1	22312221	1383	-5.58	1.44	12	0.14	-1112.00	4312.00	12120	20240228	-48.84	5010	20241209	23.75	7150	-13.29	20250107	5650	9.73	20250203	11560	-46.37	20240314	5010	23.75	20241209	0.84	N	289220	500	111 억	216940	N	N	147	N	N
101	20250312	131050	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6240	40	2	0.65	150155515	24202	39.70	6150	6270	6080	8060	4340	6200	6204.26	0.97	3437	6500	6350	6130	5980	5760	6425	6055	112	1860	500	4460	10	1	22312221	1392	-5.61	1.45	12	0.11	-1112.00	4312.00	12120	20240228	-48.51	5010	20241209	24.55	7150	-12.73	20250107	5650	10.44	20250203	11560	-46.02	20240314	5010	24.55	20241209	0.84	N	289220	500	111 억	216940	N	N	147	N	N
102	20250312	121053	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6230	30	2	0.48	100063905	16161	26.51	6150	6270	6080	8060	4340	6200	6191.69	0.97	2958	6500	6350	6130	5980	5760	6425	6055	112	1860	500	4460	10	1	22312221	1390	-5.60	1.44	12	0.07	-1112.00	4312.00	12120	20240228	-48.60	5010	20241209	24.35	7150	-12.87	20250107	5650	10.27	20250203	11560	-46.11	20240314	5010	24.35	20241209	0.84	N	289220	500	111 억	216940	N	N	147	N	N
103	20250312	111045	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6180	-20	5	-0.32	33214320	5394	8.85	6150	6270	6080	8060	4340	6200	6157.64	0.97	-1103	6500	6350	6130	5980	5760	6425	6055	112	1860	500	4460	10	1	22312221	1379	-5.56	1.43	12	0.02	-1112.00	4312.00	12120	20240228	-49.01	5010	20241209	23.35	7150	-13.57	20250107	5650	9.38	20250203	11560	-46.54	20240314	5010	23.35	20241209	0.84	N	289220	500	111 억	216940	N	N	147	N	N
104	20250312	101048	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6190	-10	5	-0.16	21284520	3462	5.68	6150	6270	6080	8060	4340	6200	6148.04	0.97	-66	6500	6350	6130	5980	5760	6425	6055	112	1860	500	4460	10	1	22312221	1381	-5.57	1.44	12	0.02	-1112.00	4312.00	12120	20240228	-48.93	5010	20241209	23.55	7150	-13.43	20250107	5650	9.56	20250203	11560	-46.45	20240314	5010	23.55	20241209	0.84	N	289220	500	111 억	216940	N	N	147	N	N
105	20250312	091055	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6160	-40	5	-0.65	2918240	474	0.78	6150	6270	6120	8060	4340	6200	6156.62	0.97	-8	6500	6350	6130	5980	5760	6425	6055	112	1860	500	4460	10	1	22312221	1374	-5.54	1.43	12	0.00	-1112.00	4312.00	12120	20240228	-49.17	5010	20241209	22.95	7150	-13.85	20250107	5650	9.03	20250203	11560	-46.71	20240314	5010	22.95	20241209	0.84	N	289220	500	111 억	216940	N	N	147	N	N
106	20250311	161042	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6200	-10	5	-0.16	365810495	60667	105.72	6000	6280	5910	8070	4350	6210	6029.80	0.99	-3920	6656	6432	6126	5902	5596	6545	6015	112	1860	500	4470	10	1	22312221	1383	-5.58	1.44	12	0.27	-1112.00	4312.00	12700	20240227	-51.18	5010	20241209	23.75	7150	-13.29	20250107	5650	9.73	20250203	11560	-46.37	20240314	5010	23.75	20241209	0.82	N	289220	500	111 억	220810	N	N	147	N	N
107	20250311	151045	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6140	-70	5	-1.13	358686815	59511	103.71	6000	6280	5910	8070	4350	6210	6027.24	0.99	-3681	6656	6432	6126	5902	5596	6545	6015	112	1860	500	4470	10	1	22312221	1370	-5.52	1.42	12	0.27	-1112.00	4312.00	12700	20240227	-51.65	5010	20241209	22.55	7150	-14.13	20250107	5650	8.67	20250203	11560	-46.89	20240314	5010	22.55	20241209	0.82	N	289220	500	111 억	220810	N	N	520	N	N
108	20250311	141048	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6180	-30	5	-0.48	343751325	57072	99.46	6000	6280	5910	8070	4350	6210	6023.12	0.99	-3536	6656	6432	6126	5902	5596	6545	6015	112	1860	500	4470	10	1	22312221	1379	-5.56	1.43	12	0.26	-1112.00	4312.00	12700	20240227	-51.34	5010	20241209	23.35	7150	-13.57	20250107	5650	9.38	20250203	11560	-46.54	20240314	5010	23.35	20241209	0.82	N	289220	500	111 억	220810	N	N	520	N	N
109	20250311	131046	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6080	-130	5	-2.09	228843155	38314	66.77	6000	6150	5910	8070	4350	6210	5972.83	0.99	-16940	6656	6432	6126	5902	5596	6545	6015	112	1860	500	4470	10	1	22312221	1357	-5.47	1.41	12	0.17	-1112.00	4312.00	12700	20240227	-52.13	5010	20241209	21.36	7150	-14.97	20250107	5650	7.61	20250203	11560	-47.40	20240314	5010	21.36	20241209	0.82	N	289220	500	111 억	220810	N	N	520	N	N
110	20250311	121043	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6020	-190	5	-3.06	209088435	35052	61.09	6000	6150	5910	8070	4350	6210	5965.09	0.99	-14823	6656	6432	6126	5902	5596	6545	6015	112	1860	500	4470	10	1	22312221	1343	-5.41	1.40	12	0.16	-1112.00	4312.00	12700	20240227	-52.60	5010	20241209	20.16	7150	-15.80	20250107	5650	6.55	20250203	11560	-47.92	20240314	5010	20.16	20241209	0.82	N	289220	500	111 억	220810	N	N	520	N	N
111	20250311	111044	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5980	-230	5	-3.70	172175745	28926	50.41	6000	6150	5910	8070	4350	6210	5952.28	0.99	-11066	6656	6432	6126	5902	5596	6545	6015	112	1860	500	4470	10	1	22312221	1334	-5.38	1.39	12	0.13	-1112.00	4312.00	12700	20240227	-52.91	5010	20241209	19.36	7150	-16.36	20250107	5650	5.84	20250203	11560	-48.27	20240314	5010	19.36	20241209	0.82	N	289220	500	111 억	220810	N	N	520	N	N
112	20250311	101045	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5930	-280	5	-4.51	97026905	16253	28.32	6000	6150	5910	8070	4350	6210	5969.78	0.99	-7342	6656	6432	6126	5902	5596	6545	6015	112	1860	500	4470	10	1	22312221	1323	-5.33	1.38	12	0.07	-1112.00	4312.00	12700	20240227	-53.31	5010	20241209	18.36	7150	-17.06	20250107	5650	4.96	20250203	11560	-48.70	20240314	5010	18.36	20241209	0.82	N	289220	500	111 억	220810	N	N	520	N	N
113	20250311	091046	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6000	-210	5	-3.38	31040140	5195	9.05	6000	6150	5950	8070	4350	6210	5975.00	0.99	-1355	6656	6432	6126	5902	5596	6545	6015	112	1860	500	4470	10	1	22312221	1339	-5.40	1.39	12	0.02	-1112.00	4312.00	12700	20240227	-52.76	5010	20241209	19.76	7150	-16.08	20250107	5650	6.19	20250203	11560	-48.10	20240314	5010	19.76	20241209	0.82	N	289220	500	111 억	220810	N	N	520	N	N
114	20250310	161035	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6210	210	2	3.50	349928305	57262	112.13	6000	6350	5820	7800	4200	6000	6110.84	1.01	-3723	6426	6212	6076	5862	5726	6145	5795	112	1800	500	4320	10	1	22312221	1386	-5.58	1.44	12	0.26	-1112.00	4312.00	12700	20240227	-51.10	5010	20241209	23.95	7150	-13.15	20250107	5650	9.91	20250203	11560	-46.28	20240314	5010	23.95	20241209	0.81	N	289220	500	111 억	224733	N	N	520	N	N
115	20250310	151043	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6220	220	2	3.67	326139505	53420	104.61	6000	6350	5820	7800	4200	6000	6105.19	1.01	-3481	6426	6212	6076	5862	5726	6145	5795	112	1800	500	4320	10	1	22312221	1388	-5.59	1.44	12	0.24	-1112.00	4312.00	12700	20240227	-51.02	5010	20241209	24.15	7150	-13.01	20250107	5650	10.09	20250203	11560	-46.19	20240314	5010	24.15	20241209	0.81	N	289220	500	111 억	224733	N	N	0	N	N
116	20250310	141041	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6200	200	2	3.33	307807335	50453	98.80	6000	6350	5820	7800	4200	6000	6100.87	1.01	-3515	6426	6212	6076	5862	5726	6145	5795	112	1800	500	4320	10	1	22312221	1383	-5.58	1.44	12	0.23	-1112.00	4312.00	12700	20240227	-51.18	5010	20241209	23.75	7150	-13.29	20250107	5650	9.73	20250203	11560	-46.37	20240314	5010	23.75	20241209	0.81	N	289220	500	111 억	224733	N	N	0	N	N
117	20250310	131039	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6210	210	2	3.50	274477225	45079	88.27	6000	6350	5820	7800	4200	6000	6088.80	1.01	-3933	6426	6212	6076	5862	5726	6145	5795	112	1800	500	4320	10	1	22312221	1386	-5.58	1.44	12	0.20	-1112.00	4312.00	12700	20240227	-51.10	5010	20241209	23.95	7150	-13.15	20250107	5650	9.91	20250203	11560	-46.28	20240314	5010	23.95	20241209	0.81	N	289220	500	111 억	224733	N	N	0	N	N
118	20250310	121037	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6200	200	2	3.33	178343475	29734	58.23	6000	6200	5820	7800	4200	6000	5997.96	1.01	-6012	6426	6212	6076	5862	5726	6145	5795	112	1800	500	4320	10	1	22312221	1383	-5.58	1.44	12	0.13	-1112.00	4312.00	12700	20240227	-51.18	5010	20241209	23.75	7150	-13.29	20250107	5650	9.73	20250203	11560	-46.37	20240314	5010	23.75	20241209	0.81	N	289220	500	111 억	224733	N	N	0	N	N
119	20250310	111037	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6150	150	2	2.50	148507880	24896	48.75	6000	6160	5820	7800	4200	6000	5965.13	1.01	-7409	6426	6212	6076	5862	5726	6145	5795	112	1800	500	4320	10	1	22312221	1372	-5.53	1.43	12	0.11	-1112.00	4312.00	12700	20240227	-51.57	5010	20241209	22.75	7150	-13.99	20250107	5650	8.85	20250203	11560	-46.80	20240314	5010	22.75	20241209	0.81	N	289220	500	111 억	224733	N	N	0	N	N
120	20250310	101037	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6010	10	2	0.17	112745775	19003	37.21	6000	6030	5820	7800	4200	6000	5933.05	1.01	-7675	6426	6212	6076	5862	5726	6145	5795	112	1800	500	4320	10	1	22312221	1341	-5.40	1.39	12	0.09	-1112.00	4312.00	12700	20240227	-52.68	5010	20241209	19.96	7150	-15.94	20250107	5650	6.37	20250203	11560	-48.01	20240314	5010	19.96	20241209	0.81	N	289220	500	111 억	224733	N	N	0	N	N
121	20250310	091039	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5960	-40	5	-0.67	23324650	3949	7.73	6000	6000	5820	7800	4200	6000	5906.47	1.01	-1384	6426	6212	6076	5862	5726	6145	5795	112	1800	500	4320	10	1	22312221	1330	-5.36	1.38	12	0.02	-1112.00	4312.00	12700	20240227	-53.07	5010	20241209	18.96	7150	-16.64	20250107	5650	5.49	20250203	11560	-48.44	20240314	5010	18.96	20241209	0.81	N	289220	500	111 억	224733	N	N	0	N	N
122	20250307	161035	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6000	-180	5	-2.91	307613660	50742	134.76	6290	6290	5940	8030	4330	6180	6062.37	1.06	-12348	6400	6290	6160	6050	5920	6345	6105	112	1850	500	4440	10	1	22312221	1339	-5.40	1.39	12	0.23	-1112.00	4312.00	12890	20240223	-53.45	5010	20241209	19.76	7150	-16.08	20250107	5650	6.19	20250203	11560	-48.10	20240314	5010	19.76	20241209	0.81	N	289220	500	111 억	237060	N	N	75	N	N
123	20250307	151039	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5970	-210	5	-3.40	285847285	47107	125.10	6290	6290	5940	8030	4330	6180	6068.04	1.06	-11024	6400	6290	6160	6050	5920	6345	6105	112	1850	500	4440	10	1	22312221	1332	-5.37	1.38	12	0.21	-1112.00	4312.00	12890	20240223	-53.69	5010	20241209	19.16	7150	-16.50	20250107	5650	5.66	20250203	11560	-48.36	20240314	5010	19.16	20241209	0.81	N	289220	500	111 억	237060	N	N	75	N	N
124	20250307	141036	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5990	-190	5	-3.07	246486890	40518	107.61	6290	6290	5940	8030	4330	6180	6083.39	1.06	-11873	6400	6290	6160	6050	5920	6345	6105	112	1850	500	4440	10	1	22312221	1337	-5.39	1.39	12	0.18	-1112.00	4312.00	12890	20240223	-53.53	5010	20241209	19.56	7150	-16.22	20250107	5650	6.02	20250203	11560	-48.18	20240314	5010	19.56	20241209	0.81	N	289220	500	111 억	237060	N	N	75	N	N
125	20250307	131038	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6060	-120	5	-1.94	154163150	25178	66.87	6290	6290	6030	8030	4330	6180	6122.93	1.06	-6543	6400	6290	6160	6050	5920	6345	6105	112	1850	500	4440	10	1	22312221	1352	-5.45	1.41	12	0.11	-1112.00	4312.00	12890	20240223	-52.99	5010	20241209	20.96	7150	-15.24	20250107	5650	7.26	20250203	11560	-47.58	20240314	5010	20.96	20241209	0.81	N	289220	500	111 억	237060	N	N	75	N	N
126	20250307	121037	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6060	-120	5	-1.94	113057120	18386	48.83	6290	6290	6060	8030	4330	6180	6149.09	1.06	-4935	6400	6290	6160	6050	5920	6345	6105	112	1850	500	4440	10	1	22312221	1352	-5.45	1.41	12	0.08	-1112.00	4312.00	12890	20240223	-52.99	5010	20241209	20.96	7150	-15.24	20250107	5650	7.26	20250203	11560	-47.58	20240314	5010	20.96	20241209	0.81	N	289220	500	111 억	237060	N	N	75	N	N
127	20250307	111035	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6140	-40	5	-0.65	83308700	13514	35.89	6290	6290	6110	8030	4330	6180	6164.62	1.06	-1622	6400	6290	6160	6050	5920	6345	6105	112	1850	500	4440	10	1	22312221	1370	-5.52	1.42	12	0.06	-1112.00	4312.00	12890	20240223	-52.37	5010	20241209	22.55	7150	-14.13	20250107	5650	8.67	20250203	11560	-46.89	20240314	5010	22.55	20241209	0.81	N	289220	500	111 억	237060	N	N	75	N	N
128	20250307	101033	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6180	0	3	0.00	70367990	11413	30.31	6290	6290	6110	8030	4330	6180	6165.60	1.06	-702	6400	6290	6160	6050	5920	6345	6105	112	1850	500	4440	10	1	22312221	1379	-5.56	1.43	12	0.05	-1112.00	4312.00	12890	20240223	-52.06	5010	20241209	23.35	7150	-13.57	20250107	5650	9.38	20250203	11560	-46.54	20240314	5010	23.35	20241209	0.81	N	289220	500	111 억	237060	N	N	75	N	N
129	20250307	091040	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6150	-30	5	-0.49	29187870	4745	12.60	6290	6290	6110	8030	4330	6180	6151.29	1.06	-885	6400	6290	6160	6050	5920	6345	6105	112	1850	500	4440	10	1	22312221	1372	-5.53	1.43	12	0.02	-1112.00	4312.00	12890	20240223	-52.29	5010	20241209	22.75	7150	-13.99	20250107	5650	8.85	20250203	11560	-46.80	20240314	5010	22.75	20241209	0.81	N	289220	500	111 억	237060	N	N	75	N	N
130	20250306	161029	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6180	150	2	2.49	229408045	37446	124.86	6030	6270	6030	7830	4230	6030	6126.37	1.09	-7083	6250	6140	6080	5970	5910	6195	6025	112	1800	500	4340	10	1	22312221	1379	-5.56	1.43	12	0.17	-1112.00	4312.00	12890	20240223	-52.06	5010	20241209	23.35	7150	-13.57	20250107	5650	9.38	20250203	11560	-46.54	20240314	5010	23.35	20241209	0.82	N	289220	500	111 억	244164	N	N	75	N	N
131	20250306	151029	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6170	140	2	2.32	218329955	35651	118.88	6030	6270	6030	7830	4230	6030	6124.09	1.09	-6215	6250	6140	6080	5970	5910	6195	6025	112	1800	500	4340	10	1	22312221	1377	-5.55	1.43	12	0.16	-1112.00	4312.00	12890	20240223	-52.13	5010	20241209	23.15	7150	-13.71	20250107	5650	9.20	20250203	11560	-46.63	20240314	5010	23.15	20241209	0.82	N	289220	500	111 억	244164	N	N	3628	N	N
132	20250306	141029	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6230	200	2	3.32	203988580	33325	111.12	6030	6270	6030	7830	4230	6030	6121.19	1.09	-5897	6250	6140	6080	5970	5910	6195	6025	112	1800	500	4340	10	1	22312221	1390	-5.60	1.44	12	0.15	-1112.00	4312.00	12890	20240223	-51.67	5010	20241209	24.35	7150	-12.87	20250107	5650	10.27	20250203	11560	-46.11	20240314	5010	24.35	20241209	0.82	N	289220	500	111 억	244164	N	N	3628	N	N
133	20250306	131030	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6160	130	2	2.16	169427130	27760	92.56	6030	6250	6030	7830	4230	6030	6103.28	1.09	-6051	6250	6140	6080	5970	5910	6195	6025	112	1800	500	4340	10	1	22312221	1374	-5.54	1.43	12	0.12	-1112.00	4312.00	12890	20240223	-52.21	5010	20241209	22.95	7150	-13.85	20250107	5650	9.03	20250203	11560	-46.71	20240314	5010	22.95	20241209	0.82	N	289220	500	111 억	244164	N	N	3628	N	N
134	20250306	121028	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6130	100	2	1.66	143900880	23628	78.79	6030	6190	6030	7830	4230	6030	6090.27	1.09	-7161	6250	6140	6080	5970	5910	6195	6025	112	1800	500	4340	10	1	22312221	1368	-5.51	1.42	12	0.11	-1112.00	4312.00	12890	20240223	-52.44	5010	20241209	22.36	7150	-14.27	20250107	5650	8.50	20250203	11560	-46.97	20240314	5010	22.36	20241209	0.82	N	289220	500	111 억	244164	N	N	3628	N	N
135	20250306	111025	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6130	100	2	1.66	123414905	20292	67.66	6030	6190	6030	7830	4230	6030	6081.95	1.09	-6959	6250	6140	6080	5970	5910	6195	6025	112	1800	500	4340	10	1	22312221	1368	-5.51	1.42	12	0.09	-1112.00	4312.00	12890	20240223	-52.44	5010	20241209	22.36	7150	-14.27	20250107	5650	8.50	20250203	11560	-46.97	20240314	5010	22.36	20241209	0.82	N	289220	500	111 억	244164	N	N	3628	N	N
136	20250306	101028	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6080	50	2	0.83	104546065	17189	57.32	6030	6190	6030	7830	4230	6030	6082.15	1.09	-6380	6250	6140	6080	5970	5910	6195	6025	112	1800	500	4340	10	1	22312221	1357	-5.47	1.41	12	0.08	-1112.00	4312.00	12890	20240223	-52.83	5010	20241209	21.36	7150	-14.97	20250107	5650	7.61	20250203	11560	-47.40	20240314	5010	21.36	20241209	0.82	N	289220	500	111 억	244164	N	N	3628	N	N
137	20250306	091032	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6050	20	2	0.33	14193570	2335	7.79	6030	6190	6030	7830	4230	6030	6078.62	1.09	-115	6250	6140	6080	5970	5910	6195	6025	112	1800	500	4340	10	1	22312221	1350	-5.44	1.40	12	0.01	-1112.00	4312.00	12890	20240223	-53.06	5010	20241209	20.76	7150	-15.38	20250107	5650	7.08	20250203	11560	-47.66	20240314	5010	20.76	20241209	0.82	N	289220	500	111 억	244164	N	N	3628	N	N
138	20250305	161017	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6030	-50	5	-0.82	180254350	29678	50.31	6020	6190	6020	7900	4260	6080	6073.76	1.09	336	6533	6306	6193	5966	5853	6250	5910	112	1820	500	4370	10	1	22312221	1345	-5.42	1.40	12	0.13	-1112.00	4312.00	12890	20240223	-53.22	5010	20241209	20.36	7150	-15.66	20250107	5650	6.73	20250203	11560	-47.84	20240314	5010	20.36	20241209	0.87	N	289220	500	111 억	243795	N	N	3628	N	N
139	20250305	151021	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6080	0	3	0.00	151551380	24926	42.25	6020	6190	6020	7900	4260	6080	6080.05	1.09	-959	6533	6306	6193	5966	5853	6250	5910	112	1820	500	4370	10	1	22312221	1357	-5.47	1.41	12	0.11	-1112.00	4312.00	12890	20240223	-52.83	5010	20241209	21.36	7150	-14.97	20250107	5650	7.61	20250203	11560	-47.40	20240314	5010	21.36	20241209	0.87	N	289220	500	111 억	243795	N	N	676	N	N
140	20250305	141020	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6070	-10	5	-0.16	136201290	22400	37.97	6020	6190	6020	7900	4260	6080	6080.41	1.09	-1662	6533	6306	6193	5966	5853	6250	5910	112	1820	500	4370	10	1	22312221	1354	-5.46	1.41	12	0.10	-1112.00	4312.00	12890	20240223	-52.91	5010	20241209	21.16	7150	-15.10	20250107	5650	7.43	20250203	11560	-47.49	20240314	5010	21.16	20241209	0.87	N	289220	500	111 억	243795	N	N	676	N	N
141	20250305	131016	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6080	0	3	0.00	107411130	17645	29.91	6020	6190	6020	7900	4260	6080	6087.34	1.09	-1772	6533	6306	6193	5966	5853	6250	5910	112	1820	500	4370	10	1	22312221	1357	-5.47	1.41	12	0.08	-1112.00	4312.00	12890	20240223	-52.83	5010	20241209	21.36	7150	-14.97	20250107	5650	7.61	20250203	11560	-47.40	20240314	5010	21.36	20241209	0.87	N	289220	500	111 억	243795	N	N	676	N	N
142	20250305	121019	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6080	0	3	0.00	97996990	16097	27.29	6020	6190	6020	7900	4260	6080	6087.90	1.09	-1727	6533	6306	6193	5966	5853	6250	5910	112	1820	500	4370	10	1	22312221	1357	-5.47	1.41	12	0.07	-1112.00	4312.00	12890	20240223	-52.83	5010	20241209	21.36	7150	-14.97	20250107	5650	7.61	20250203	11560	-47.40	20240314	5010	21.36	20241209	0.87	N	289220	500	111 억	243795	N	N	676	N	N
143	20250305	111013	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6090	10	2	0.16	72562120	11912	20.19	6020	6190	6020	7900	4260	6080	6091.51	1.09	-704	6533	6306	6193	5966	5853	6250	5910	112	1820	500	4370	10	1	22312221	1359	-5.48	1.41	12	0.05	-1112.00	4312.00	12890	20240223	-52.75	5010	20241209	21.56	7150	-14.83	20250107	5650	7.79	20250203	11560	-47.32	20240314	5010	21.56	20241209	0.87	N	289220	500	111 억	243795	N	N	676	N	N
144	20250305	101017	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6080	0	3	0.00	33390160	5485	9.30	6020	6190	6020	7900	4260	6080	6087.54	1.09	81	6533	6306	6193	5966	5853	6250	5910	112	1820	500	4370	10	1	22312221	1357	-5.47	1.41	12	0.02	-1112.00	4312.00	12890	20240223	-52.83	5010	20241209	21.36	7150	-14.97	20250107	5650	7.61	20250203	11560	-47.40	20240314	5010	21.36	20241209	0.87	N	289220	500	111 억	243795	N	N	676	N	N
145	20250305	091017	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6120	40	2	0.66	6962410	1149	1.95	6020	6190	6020	7900	4260	6080	6059.54	1.09	89	6533	6306	6193	5966	5853	6250	5910	112	1820	500	4370	10	1	22312221	1366	-5.50	1.42	12	0.01	-1112.00	4312.00	12890	20240223	-52.52	5010	20241209	22.16	7150	-14.41	20250107	5650	8.32	20250203	11560	-47.06	20240314	5010	22.16	20241209	0.87	N	289220	500	111 억	243795	N	N	676	N	N
146	20250304	161006	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6080	-320	5	-5.00	359865595	58221	88.53	6410	6420	6080	8320	4480	6400	6181.14	1.16	-15154	6733	6566	6473	6306	6213	6520	6260	112	1920	500	4600	10	1	22312221	1357	-5.47	1.41	12	0.26	-1112.00	4312.00	12890	20240223	-52.83	5010	20241209	21.36	7150	-14.97	20250107	5650	7.61	20250203	11560	-47.40	20240314	5010	21.36	20241209	0.89	N	289220	500	111 억	258674	N	N	676	N	N
147	20250304	151003	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6110	-290	5	-4.53	334054365	53983	82.09	6410	6420	6100	8320	4480	6400	6188.14	1.16	-12981	6733	6566	6473	6306	6213	6520	6260	112	1920	500	4600	10	1	22312221	1363	-5.49	1.42	12	0.24	-1112.00	4312.00	12890	20240223	-52.60	5010	20241209	21.96	7150	-14.55	20250107	5650	8.14	20250203	11560	-47.15	20240314	5010	21.96	20241209	0.89	N	289220	500	111 억	258674	N	N	39	N	N
148	20250304	141007	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6180	-220	5	-3.44	272770055	43986	66.89	6410	6420	6150	8320	4480	6400	6201.29	1.16	-9419	6733	6566	6473	6306	6213	6520	6260	112	1920	500	4600	10	1	22312221	1379	-5.56	1.43	12	0.20	-1112.00	4312.00	12890	20240223	-52.06	5010	20241209	23.35	7150	-13.57	20250107	5650	9.38	20250203	11560	-46.54	20240314	5010	23.35	20241209	0.89	N	289220	500	111 억	258674	N	N	39	N	N
149	20250304	131004	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6160	-240	5	-3.75	251194125	40489	61.57	6410	6420	6150	8320	4480	6400	6204.01	1.16	-8273	6733	6566	6473	6306	6213	6520	6260	112	1920	500	4600	10	1	22312221	1374	-5.54	1.43	12	0.18	-1112.00	4312.00	12890	20240223	-52.21	5010	20241209	22.95	7150	-13.85	20250107	5650	9.03	20250203	11560	-46.71	20240314	5010	22.95	20241209	0.89	N	289220	500	111 억	258674	N	N	39	N	N
150	20250304	121002	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6180	-220	5	-3.44	182056445	29287	44.53	6410	6420	6150	8320	4480	6400	6216.29	1.16	-9827	6733	6566	6473	6306	6213	6520	6260	112	1920	500	4600	10	1	22312221	1379	-5.56	1.43	12	0.13	-1112.00	4312.00	12890	20240223	-52.06	5010	20241209	23.35	7150	-13.57	20250107	5650	9.38	20250203	11560	-46.54	20240314	5010	23.35	20241209	0.89	N	289220	500	111 억	258674	N	N	39	N	N
151	20250304	111005	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6220	-180	5	-2.81	167080255	26868	40.86	6410	6420	6150	8320	4480	6400	6218.56	1.16	-10297	6733	6566	6473	6306	6213	6520	6260	112	1920	500	4600	10	1	22312221	1388	-5.59	1.44	12	0.12	-1112.00	4312.00	12890	20240223	-51.75	5010	20241209	24.15	7150	-13.01	20250107	5650	10.09	20250203	11560	-46.19	20240314	5010	24.15	20241209	0.89	N	289220	500	111 억	258674	N	N	39	N	N
152	20250304	101000	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6210	-190	5	-2.97	101716695	16324	24.82	6410	6420	6150	8320	4480	6400	6231.11	1.16	-5499	6733	6566	6473	6306	6213	6520	6260	112	1920	500	4600	10	1	22312221	1386	-5.58	1.44	12	0.07	-1112.00	4312.00	12890	20240223	-51.82	5010	20241209	23.95	7150	-13.15	20250107	5650	9.91	20250203	11560	-46.28	20240314	5010	23.95	20241209	0.89	N	289220	500	111 억	258674	N	N	39	N	N
153	20250304	090957	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6210	-190	5	-2.97	26653010	4264	6.48	6410	6420	6150	8320	4480	6400	6250.71	1.16	-1897	6733	6566	6473	6306	6213	6520	6260	112	1920	500	4600	10	1	22312221	1386	-5.58	1.44	12	0.02	-1112.00	4312.00	12890	20240223	-51.82	5010	20241209	23.95	7150	-13.15	20250107	5650	9.91	20250203	11560	-46.28	20240314	5010	23.95	20241209	0.89	N	289220	500	111 억	258674	N	N	39	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History