KissMeData/361570/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	investmentCareful	shortOverheated
2	20250328	161240	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2460	-130	5	-5.02	190056065	75469	242.70	2630	2630	2440	3365	1815	2590	2518.33	3.29	-27730	2696	2642	2596	2542	2496	2620	2520	144	775	500	1810	5	1	28743291	707	-8.17	1.09	12	0.26	-301.00	2263.00	4550	20240402	-45.93	1930	20241111	27.46	3290	-25.23	20250228	2440	0.82	20250328	4550	-45.93	20240402	1930	27.46	20241111	2.25	N	361570	500	144 억	944385	N	N	N	N
3	20250328	151243	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2500	-90	5	-3.47	180648675	71647	230.41	2630	2630	2440	3365	1815	2590	2521.37	3.29	-25022	2696	2642	2596	2542	2496	2620	2520	144	775	500	1810	5	1	28743291	719	-8.31	1.10	12	0.25	-301.00	2263.00	4550	20240402	-45.05	1930	20241111	29.53	3290	-24.01	20250228	2440	2.46	20250328	4550	-45.05	20240402	1930	29.53	20241111	2.25	N	361570	500	144 억	944385	N	N	N	N
4	20250328	141247	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2510	-80	5	-3.09	151260320	59846	192.46	2630	2630	2440	3365	1815	2590	2527.49	3.29	-24877	2696	2642	2596	2542	2496	2620	2520	144	775	500	1810	5	1	28743291	721	-8.34	1.11	12	0.21	-301.00	2263.00	4550	20240402	-44.84	1930	20241111	30.05	3290	-23.71	20250228	2440	2.87	20250328	4550	-44.84	20240402	1930	30.05	20241111	2.25	N	361570	500	144 억	944385	N	N	N	N
5	20250328	131241	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2500	-90	5	-3.47	148823385	58876	189.34	2630	2630	2440	3365	1815	2590	2527.74	3.29	-23953	2696	2642	2596	2542	2496	2620	2520	144	775	500	1810	5	1	28743291	719	-8.31	1.10	12	0.20	-301.00	2263.00	4550	20240402	-45.05	1930	20241111	29.53	3290	-24.01	20250228	2440	2.46	20250328	4550	-45.05	20240402	1930	29.53	20241111	2.25	N	361570	500	144 억	944385	N	N	N	N
6	20250328	121241	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2495	-95	5	-3.67	140471255	55532	178.58	2630	2630	2440	3365	1815	2590	2529.56	3.29	-23329	2696	2642	2596	2542	2496	2620	2520	144	775	500	1810	5	1	28743291	717	-8.29	1.10	12	0.19	-301.00	2263.00	4550	20240402	-45.16	1930	20241111	29.27	3290	-24.16	20250228	2440	2.25	20250328	4550	-45.16	20240402	1930	29.27	20241111	2.25	N	361570	500	144 억	944385	N	N	N	N
7	20250328	111237	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2510	-80	5	-3.09	136469970	53930	173.43	2630	2630	2440	3365	1815	2590	2530.50	3.29	-22581	2696	2642	2596	2542	2496	2620	2520	144	775	500	1810	5	1	28743291	721	-8.34	1.11	12	0.19	-301.00	2263.00	4550	20240402	-44.84	1930	20241111	30.05	3290	-23.71	20250228	2440	2.87	20250328	4550	-44.84	20240402	1930	30.05	20241111	2.25	N	361570	500	144 억	944385	N	N	N	N
8	20250328	101247	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2485	-105	5	-4.05	102958950	40586	130.52	2630	2630	2440	3365	1815	2590	2536.81	3.29	-16708	2696	2642	2596	2542	2496	2620	2520	144	775	500	1810	5	1	28743291	714	-8.26	1.10	12	0.14	-301.00	2263.00	4550	20240402	-45.38	1930	20241111	28.76	3290	-24.47	20250228	2440	1.84	20250328	4550	-45.38	20240402	1930	28.76	20241111	2.25	N	361570	500	144 억	944385	N	N	N	N
9	20250328	091254	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2575	-15	5	-0.58	16677725	6453	20.75	2630	2630	2570	3365	1815	2590	2584.49	3.29	-5290	2696	2642	2596	2542	2496	2620	2520	144	775	500	1810	5	1	28743291	740	-8.55	1.14	12	0.02	-301.00	2263.00	4550	20240402	-43.41	1930	20241111	33.42	3290	-21.73	20250228	2505	2.79	20250218	4550	-43.41	20240402	1930	33.42	20241111	2.25	N	361570	500	144 억	944385	N	N	N	N
10	20250327	162557	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2590	-5	5	-0.19	80866350	31096	237.94	2595	2650	2550	3370	1820	2595	2600.54	3.31	-5861	2668	2631	2593	2556	2518	2612	2537	144	775	500	1810	5	1	28743291	744	-21.06	1.01	12	0.11	-123.00	2576.00	4550	20240402	-43.08	1930	20241111	34.20	3290	-21.28	20250228	2505	3.39	20250218	4550	-43.08	20240402	1930	34.20	20241111	2.26	N	361570	500	144 억	950309	N	N	N	N
11	20250327	151242	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2595	0	3	0.00	75377325	28979	221.74	2595	2650	2550	3370	1820	2595	2601.10	3.31	-4252	2668	2631	2593	2556	2518	2612	2537	144	775	500	1810	5	1	28743291	746	-21.10	1.01	12	0.10	-123.00	2576.00	4550	20240402	-42.97	1930	20241111	34.46	3290	-21.12	20250228	2505	3.59	20250218	4550	-42.97	20240402	1930	34.46	20241111	2.26	N	361570	500	144 억	950309	N	N	N	N
12	20250327	141244	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2615	20	2	0.77	63120300	24272	185.72	2595	2650	2550	3370	1820	2595	2600.54	3.31	-4397	2668	2631	2593	2556	2518	2612	2537	144	775	500	1810	5	1	28743291	752	-21.26	1.02	12	0.08	-123.00	2576.00	4550	20240402	-42.53	1930	20241111	35.49	3290	-20.52	20250228	2505	4.39	20250218	4550	-42.53	20240402	1930	35.49	20241111	2.26	N	361570	500	144 억	950309	N	N	N	N
13	20250327	131237	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2625	30	2	1.16	47274850	18234	139.52	2595	2650	2550	3370	1820	2595	2592.68	3.31	-4075	2668	2631	2593	2556	2518	2612	2537	144	775	500	1810	5	1	28743291	755	-21.34	1.02	12	0.06	-123.00	2576.00	4550	20240402	-42.31	1930	20241111	36.01	3290	-20.21	20250228	2505	4.79	20250218	4550	-42.31	20240402	1930	36.01	20241111	2.26	N	361570	500	144 억	950309	N	N	N	N
14	20250327	121249	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2585	-10	5	-0.39	41091425	15859	121.35	2595	2650	2550	3370	1820	2595	2591.05	3.31	-3951	2668	2631	2593	2556	2518	2612	2537	144	775	500	1810	5	1	28743291	743	-21.02	1.00	12	0.06	-123.00	2576.00	4550	20240402	-43.19	1930	20241111	33.94	3290	-21.43	20250228	2505	3.19	20250218	4550	-43.19	20240402	1930	33.94	20241111	2.26	N	361570	500	144 억	950309	N	N	N	N
15	20250327	111242	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2575	-20	5	-0.77	26121210	10151	77.67	2595	2600	2550	3370	1820	2595	2573.26	3.31	-2728	2668	2631	2593	2556	2518	2612	2537	144	775	500	1810	5	1	28743291	740	-20.93	1.00	12	0.04	-123.00	2576.00	4550	20240402	-43.41	1930	20241111	33.42	3290	-21.73	20250228	2505	2.79	20250218	4550	-43.41	20240402	1930	33.42	20241111	2.26	N	361570	500	144 억	950309	N	N	N	N
16	20250327	101237	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2585	-10	5	-0.39	18845965	7337	56.14	2595	2600	2550	3370	1820	2595	2568.62	3.31	18	2668	2631	2593	2556	2518	2612	2537	144	775	500	1810	5	1	28743291	743	-21.02	1.00	12	0.03	-123.00	2576.00	4550	20240402	-43.19	1930	20241111	33.94	3290	-21.43	20250228	2505	3.19	20250218	4550	-43.19	20240402	1930	33.94	20241111	2.26	N	361570	500	144 억	950309	N	N	N	N
17	20250327	091241	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2570	-25	5	-0.96	8448630	3290	25.17	2595	2600	2555	3370	1820	2595	2567.97	3.31	79	2668	2631	2593	2556	2518	2612	2537	144	775	500	1810	5	1	28743291	739	-20.89	1.00	12	0.01	-123.00	2576.00	4550	20240402	-43.52	1930	20241111	33.16	3290	-21.88	20250228	2505	2.59	20250218	4550	-43.52	20240402	1930	33.16	20241111	2.26	N	361570	500	144 억	950309	N	N	N	N
18	20250326	161228	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2595	-10	5	-0.38	33772480	13068	49.39	2630	2630	2555	3385	1825	2605	2584.36	3.33	-6630	2681	2642	2611	2572	2541	2627	2557	144	780	500	1820	5	1	28743291	746	-21.10	1.01	12	0.05	-123.00	2576.00	4550	20240402	-42.97	1930	20241111	34.46	3290	-21.12	20250228	2505	3.59	20250218	4550	-42.97	20240402	1930	34.46	20241111	2.27	N	361570	500	144 억	956939	N	N	N	N
19	20250326	151229	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2605	0	3	0.00	30244340	11707	44.24	2630	2630	2555	3385	1825	2605	2583.44	3.33	-5652	2681	2642	2611	2572	2541	2627	2557	144	780	500	1820	5	1	28743291	749	-21.18	1.01	12	0.04	-123.00	2576.00	4550	20240402	-42.75	1930	20241111	34.97	3290	-20.82	20250228	2505	3.99	20250218	4550	-42.75	20240402	1930	34.97	20241111	2.27	N	361570	500	144 억	956939	N	N	N	N
20	20250326	141226	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2595	-10	5	-0.38	25771820	9985	37.73	2630	2630	2555	3385	1825	2605	2581.05	3.33	-4210	2681	2642	2611	2572	2541	2627	2557	144	780	500	1820	5	1	28743291	746	-21.10	1.01	12	0.03	-123.00	2576.00	4550	20240402	-42.97	1930	20241111	34.46	3290	-21.12	20250228	2505	3.59	20250218	4550	-42.97	20240402	1930	34.46	20241111	2.27	N	361570	500	144 억	956939	N	N	N	N
21	20250326	131231	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2605	0	3	0.00	22668485	8792	33.23	2630	2630	2555	3385	1825	2605	2578.31	3.33	-3539	2681	2642	2611	2572	2541	2627	2557	144	780	500	1820	5	1	28743291	749	-21.18	1.01	12	0.03	-123.00	2576.00	4550	20240402	-42.75	1930	20241111	34.97	3290	-20.82	20250228	2505	3.99	20250218	4550	-42.75	20240402	1930	34.97	20241111	2.27	N	361570	500	144 억	956939	N	N	N	N
22	20250326	121236	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2570	-35	5	-1.34	18156800	7046	26.63	2630	2630	2555	3385	1825	2605	2576.89	3.33	-2248	2681	2642	2611	2572	2541	2627	2557	144	780	500	1820	5	1	28743291	739	-20.89	1.00	12	0.02	-123.00	2576.00	4550	20240402	-43.52	1930	20241111	33.16	3290	-21.88	20250228	2505	2.59	20250218	4550	-43.52	20240402	1930	33.16	20241111	2.27	N	361570	500	144 억	956939	N	N	N	N
23	20250326	111232	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2585	-20	5	-0.77	13991175	5429	20.52	2630	2630	2555	3385	1825	2605	2577.12	3.33	-1238	2681	2642	2611	2572	2541	2627	2557	144	780	500	1820	5	1	28743291	743	-21.02	1.00	12	0.02	-123.00	2576.00	4550	20240402	-43.19	1930	20241111	33.94	3290	-21.43	20250228	2505	3.19	20250218	4550	-43.19	20240402	1930	33.94	20241111	2.27	N	361570	500	144 억	956939	N	N	N	N
24	20250326	101231	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2570	-35	5	-1.34	13059995	5068	19.15	2630	2630	2555	3385	1825	2605	2576.95	3.33	-968	2681	2642	2611	2572	2541	2627	2557	144	780	500	1820	5	1	28743291	739	-20.89	1.00	12	0.02	-123.00	2576.00	4550	20240402	-43.52	1930	20241111	33.16	3290	-21.88	20250228	2505	2.59	20250218	4550	-43.52	20240402	1930	33.16	20241111	2.27	N	361570	500	144 억	956939	N	N	N	N
25	20250326	091233	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2595	-10	5	-0.38	163835	63	0.24	2630	2630	2595	3385	1825	2605	2600.56	3.33	-60	2681	2642	2611	2572	2541	2627	2557	144	780	500	1820	5	1	28743291	746	-21.10	1.01	12	0.00	-123.00	2576.00	4550	20240402	-42.97	1930	20241111	34.46	3290	-21.12	20250228	2505	3.59	20250218	4550	-42.97	20240402	1930	34.46	20241111	2.27	N	361570	500	144 억	956939	N	N	N	N
26	20250325	161222	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2605	-45	5	-1.70	69190284	26411	21.97	2635	2650	2580	3445	1855	2650	2619.75	3.34	-6620	2743	2696	2633	2586	2523	2720	2610	144	795	500	1850	5	1	28743291	749	-21.18	1.01	12	0.09	-123.00	2576.00	4550	20240402	-42.75	1930	20241111	34.97	3290	-20.82	20250228	2505	3.99	20250218	4550	-42.75	20240402	1930	34.97	20241111	2.26	N	361570	500	144 억	959922	N	N	N	N
27	20250325	151225	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2600	-50	5	-1.89	66982159	25563	21.26	2635	2650	2580	3445	1855	2650	2620.28	3.34	-6211	2743	2696	2633	2586	2523	2720	2610	144	795	500	1850	5	1	28743291	747	-21.14	1.01	12	0.09	-123.00	2576.00	4550	20240402	-42.86	1930	20241111	34.72	3290	-20.97	20250228	2505	3.79	20250218	4550	-42.86	20240402	1930	34.72	20241111	2.26	N	361570	500	144 억	959922	N	N	N	N
28	20250325	141222	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2600	-50	5	-1.89	59611669	22721	18.90	2635	2650	2590	3445	1855	2650	2623.64	3.34	-5244	2743	2696	2633	2586	2523	2720	2610	144	795	500	1850	5	1	28743291	747	-21.14	1.01	12	0.08	-123.00	2576.00	4550	20240402	-42.86	1930	20241111	34.72	3290	-20.97	20250228	2505	3.79	20250218	4550	-42.86	20240402	1930	34.72	20241111	2.26	N	361570	500	144 억	959922	N	N	N	N
29	20250325	131313	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2640	-10	5	-0.38	40211419	15299	12.72	2635	2650	2610	3445	1855	2650	2628.37	3.34	-2479	2743	2696	2633	2586	2523	2720	2610	144	795	500	1850	5	1	28743291	759	-21.46	1.02	12	0.05	-123.00	2576.00	4550	20240402	-41.98	1930	20241111	36.79	3290	-19.76	20250228	2505	5.39	20250218	4550	-41.98	20240402	1930	36.79	20241111	2.26	N	361570	500	144 억	959922	N	N	N	N
30	20250325	121223	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2635	-15	5	-0.57	38969284	14827	12.33	2635	2650	2610	3445	1855	2650	2628.26	3.34	-2336	2743	2696	2633	2586	2523	2720	2610	144	795	500	1850	5	1	28743291	757	-21.42	1.02	12	0.05	-123.00	2576.00	4550	20240402	-42.09	1930	20241111	36.53	3290	-19.91	20250228	2505	5.19	20250218	4550	-42.09	20240402	1930	36.53	20241111	2.26	N	361570	500	144 억	959922	N	N	N	N
31	20250325	111223	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2620	-30	5	-1.13	25536654	9711	8.08	2635	2650	2615	3445	1855	2650	2629.66	3.34	1192	2743	2696	2633	2586	2523	2720	2610	144	795	500	1850	5	1	28743291	753	-21.30	1.02	12	0.03	-123.00	2576.00	4550	20240402	-42.42	1930	20241111	35.75	3290	-20.36	20250228	2505	4.59	20250218	4550	-42.42	20240402	1930	35.75	20241111	2.26	N	361570	500	144 억	959922	N	N	N	N
32	20250325	101234	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2615	-35	5	-1.32	20355029	7736	6.43	2635	2650	2615	3445	1855	2650	2631.21	3.34	1849	2743	2696	2633	2586	2523	2720	2610	144	795	500	1850	5	1	28743291	752	-21.26	1.02	12	0.03	-123.00	2576.00	4550	20240402	-42.53	1930	20241111	35.49	3290	-20.52	20250228	2505	4.39	20250218	4550	-42.53	20240402	1930	35.49	20241111	2.26	N	361570	500	144 억	959922	N	N	N	N
33	20250325	091234	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2650	0	3	0.00	11886905	4503	3.75	2635	2650	2630	3445	1855	2650	2639.77	3.34	2236	2743	2696	2633	2586	2523	2720	2610	144	795	500	1850	5	1	28743291	762	-21.54	1.03	12	0.02	-123.00	2576.00	4550	20240402	-41.76	1930	20241111	37.31	3290	-19.45	20250228	2505	5.79	20250218	4550	-41.76	20240402	1930	37.31	20241111	2.26	N	361570	500	144 억	959922	N	N	N	N
34	20250324	161219	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2650	45	2	1.73	317706810	120228	194.49	2600	2680	2570	3385	1825	2605	2642.54	3.38	-10515	2715	2660	2595	2540	2475	2687	2567	144	780	500	1820	5	1	28743291	762	-21.54	1.03	12	0.42	-123.00	2576.00	4550	20240402	-41.76	1930	20241111	37.31	3290	-19.45	20250228	2505	5.79	20250218	4550	-41.76	20240402	1930	37.31	20241111	2.28	N	361570	500	144 억	971052	N	N	N	N
35	20250324	151228	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2655	50	2	1.92	257766650	97611	157.91	2600	2680	2570	3385	1825	2605	2640.75	3.38	-8127	2715	2660	2595	2540	2475	2687	2567	144	780	500	1820	5	1	28743291	763	-21.59	1.03	12	0.34	-123.00	2576.00	4550	20240402	-41.65	1930	20241111	37.56	3290	-19.30	20250228	2505	5.99	20250218	4550	-41.65	20240402	1930	37.56	20241111	2.28	N	361570	500	144 억	971052	N	N	N	N
36	20250324	141229	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2650	45	2	1.73	243476325	92222	149.19	2600	2680	2570	3385	1825	2605	2640.11	3.38	-11499	2715	2660	2595	2540	2475	2687	2567	144	780	500	1820	5	1	28743291	762	-21.54	1.03	12	0.32	-123.00	2576.00	4550	20240402	-41.76	1930	20241111	37.31	3290	-19.45	20250228	2505	5.79	20250218	4550	-41.76	20240402	1930	37.31	20241111	2.28	N	361570	500	144 억	971052	N	N	N	N
37	20250324	131229	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2665	60	2	2.30	236602220	89630	144.99	2600	2680	2570	3385	1825	2605	2639.77	3.38	-11908	2715	2660	2595	2540	2475	2687	2567	144	780	500	1820	5	1	28743291	766	-21.67	1.03	12	0.31	-123.00	2576.00	4550	20240402	-41.43	1930	20241111	38.08	3290	-19.00	20250228	2505	6.39	20250218	4550	-41.43	20240402	1930	38.08	20241111	2.28	N	361570	500	144 억	971052	N	N	N	N
38	20250324	121227	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2655	50	2	1.92	224663975	85127	137.71	2600	2680	2570	3385	1825	2605	2639.16	3.38	-12418	2715	2660	2595	2540	2475	2687	2567	144	780	500	1820	5	1	28743291	763	-21.59	1.03	12	0.30	-123.00	2576.00	4550	20240402	-41.65	1930	20241111	37.56	3290	-19.30	20250228	2505	5.99	20250218	4550	-41.65	20240402	1930	37.56	20241111	2.28	N	361570	500	144 억	971052	N	N	N	N
39	20250324	111226	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2655	50	2	1.92	190671295	72293	116.95	2600	2680	2570	3385	1825	2605	2637.48	3.38	-7300	2715	2660	2595	2540	2475	2687	2567	144	780	500	1820	5	1	28743291	763	-21.59	1.03	12	0.25	-123.00	2576.00	4550	20240402	-41.65	1930	20241111	37.56	3290	-19.30	20250228	2505	5.99	20250218	4550	-41.65	20240402	1930	37.56	20241111	2.28	N	361570	500	144 억	971052	N	N	N	N
40	20250324	101223	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2635	30	2	1.15	182039130	69033	111.67	2600	2680	2570	3385	1825	2605	2636.99	3.38	-7826	2715	2660	2595	2540	2475	2687	2567	144	780	500	1820	5	1	28743291	757	-21.42	1.02	12	0.24	-123.00	2576.00	4550	20240402	-42.09	1930	20241111	36.53	3290	-19.91	20250228	2505	5.19	20250218	4550	-42.09	20240402	1930	36.53	20241111	2.28	N	361570	500	144 억	971052	N	N	N	N
41	20250324	091225	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2605	0	3	0.00	28062120	10858	17.57	2600	2630	2570	3385	1825	2605	2584.46	3.38	-3591	2715	2660	2595	2540	2475	2687	2567	144	780	500	1820	5	1	28743291	749	-21.18	1.01	12	0.04	-123.00	2576.00	4550	20240402	-42.75	1930	20241111	34.97	3290	-20.82	20250228	2505	3.99	20250218	4550	-42.75	20240402	1930	34.97	20241111	2.28	N	361570	500	144 억	971052	N	N	N	N
42	20250321	161240	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2605	10	2	0.39	158966998	61453	74.27	2575	2650	2530	3370	1820	2595	2586.66	3.40	-9979	2835	2715	2655	2535	2475	2685	2505	144	775	500	1810	5	1	28743291	749	-21.18	1.01	12	0.21	-123.00	2576.00	4550	20240402	-42.75	1930	20241111	34.97	3290	-20.82	20250228	2505	3.99	20250218	4550	-42.75	20240402	1930	34.97	20241111	2.28	N	361570	500	144 억	977027	N	N	N	N
43	20250321	151226	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2585	-10	5	-0.39	154023303	59553	71.98	2575	2650	2530	3370	1820	2595	2586.32	3.40	-9722	2835	2715	2655	2535	2475	2685	2505	144	775	500	1810	5	1	28743291	743	-21.02	1.00	12	0.21	-123.00	2576.00	4550	20240402	-43.19	1930	20241111	33.94	3290	-21.43	20250228	2505	3.19	20250218	4550	-43.19	20240402	1930	33.94	20241111	2.28	N	361570	500	144 억	977027	N	N	N	N
44	20250321	141227	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2595	0	3	0.00	122472088	47340	57.22	2575	2650	2560	3370	1820	2595	2587.07	3.40	-8534	2835	2715	2655	2535	2475	2685	2505	144	775	500	1810	5	1	28743291	746	-21.10	1.01	12	0.16	-123.00	2576.00	4550	20240402	-42.97	1930	20241111	34.46	3290	-21.12	20250228	2505	3.59	20250218	4550	-42.97	20240402	1930	34.46	20241111	2.28	N	361570	500	144 억	977027	N	N	N	N
45	20250321	131228	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2610	15	2	0.58	108203178	41819	50.54	2575	2650	2560	3370	1820	2595	2587.42	3.40	-9454	2835	2715	2655	2535	2475	2685	2505	144	775	500	1810	5	1	28743291	750	-21.22	1.01	12	0.15	-123.00	2576.00	4550	20240402	-42.64	1930	20241111	35.23	3290	-20.67	20250228	2505	4.19	20250218	4550	-42.64	20240402	1930	35.23	20241111	2.28	N	361570	500	144 억	977027	N	N	N	N
46	20250321	121228	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2615	20	2	0.77	95946980	37127	44.87	2575	2650	2560	3370	1820	2595	2584.29	3.40	-6977	2835	2715	2655	2535	2475	2685	2505	144	775	500	1810	5	1	28743291	752	-21.26	1.02	12	0.13	-123.00	2576.00	4550	20240402	-42.53	1930	20241111	35.49	3290	-20.52	20250228	2505	4.39	20250218	4550	-42.53	20240402	1930	35.49	20241111	2.28	N	361570	500	144 억	977027	N	N	N	N
47	20250321	111228	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2595	0	3	0.00	91002105	35228	42.58	2575	2650	2560	3370	1820	2595	2583.23	3.40	-7254	2835	2715	2655	2535	2475	2685	2505	144	775	500	1810	5	1	28743291	746	-21.10	1.01	12	0.12	-123.00	2576.00	4550	20240402	-42.97	1930	20241111	34.46	3290	-21.12	20250228	2505	3.59	20250218	4550	-42.97	20240402	1930	34.46	20241111	2.28	N	361570	500	144 억	977027	N	N	N	N
48	20250321	101229	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2570	-25	5	-0.96	65922815	25472	30.79	2575	2650	2560	3370	1820	2595	2588.05	3.40	-11489	2835	2715	2655	2535	2475	2685	2505	144	775	500	1810	5	1	28743291	739	-20.89	1.00	12	0.09	-123.00	2576.00	4550	20240402	-43.52	1930	20241111	33.16	3290	-21.88	20250228	2505	2.59	20250218	4550	-43.52	20240402	1930	33.16	20241111	2.28	N	361570	500	144 억	977027	N	N	N	N
49	20250321	091236	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2600	5	2	0.19	20524645	7872	9.51	2575	2650	2575	3370	1820	2595	2607.30	3.40	-3730	2835	2715	2655	2535	2475	2685	2505	144	775	500	1810	5	1	28743291	747	-21.14	1.01	12	0.03	-123.00	2576.00	4550	20240402	-42.86	1930	20241111	34.72	3290	-20.97	20250228	2505	3.79	20250218	4550	-42.86	20240402	1930	34.72	20241111	2.28	N	361570	500	144 억	977027	N	N	N	N
50	20250320	161839	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2595	-120	5	-4.42	215132715	81857	130.15	2775	2775	2595	3525	1905	2715	2628.91	3.49	-27030	2875	2795	2740	2660	2605	2767	2632	144	810	500	1900	5	1	28743291	746	-21.10	1.01	12	0.28	-123.00	2576.00	4550	20240402	-42.97	1930	20241111	34.46	3290	-21.12	20250228	2505	3.59	20250218	4550	-42.97	20240402	1930	34.46	20241111	2.27	N	361570	500	144 억	1002987	N	N	N	N
51	20250320	151224	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2605	-110	5	-4.05	198989510	75643	120.27	2775	2775	2595	3525	1905	2715	2630.64	3.49	-26647	2875	2795	2740	2660	2605	2767	2632	144	810	500	1900	5	1	28743291	749	-21.18	1.01	12	0.26	-123.00	2576.00	4550	20240402	-42.75	1930	20241111	34.97	3290	-20.82	20250228	2505	3.99	20250218	4550	-42.75	20240402	1930	34.97	20241111	2.27	N	361570	500	144 억	1002987	N	N	N	N
52	20250320	141228	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2600	-115	5	-4.24	184588500	70120	111.49	2775	2775	2595	3525	1905	2715	2632.47	3.49	-24255	2875	2795	2740	2660	2605	2767	2632	144	810	500	1900	5	1	28743291	747	-21.14	1.01	12	0.24	-123.00	2576.00	4550	20240402	-42.86	1930	20241111	34.72	3290	-20.97	20250228	2505	3.79	20250218	4550	-42.86	20240402	1930	34.72	20241111	2.27	N	361570	500	144 억	1002987	N	N	N	N
53	20250320	131227	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2630	-85	5	-3.13	170401095	64684	102.84	2775	2775	2595	3525	1905	2715	2634.36	3.49	-22164	2875	2795	2740	2660	2605	2767	2632	144	810	500	1900	5	1	28743291	756	-21.38	1.02	12	0.23	-123.00	2576.00	4550	20240402	-42.20	1930	20241111	36.27	3290	-20.06	20250228	2505	4.99	20250218	4550	-42.20	20240402	1930	36.27	20241111	2.27	N	361570	500	144 억	1002987	N	N	N	N
54	20250320	121224	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2620	-95	5	-3.50	103907675	39207	62.34	2775	2775	2600	3525	1905	2715	2650.23	3.49	-6915	2875	2795	2740	2660	2605	2767	2632	144	810	500	1900	5	1	28743291	753	-21.30	1.02	12	0.14	-123.00	2576.00	4550	20240402	-42.42	1930	20241111	35.75	3290	-20.36	20250228	2505	4.59	20250218	4550	-42.42	20240402	1930	35.75	20241111	2.27	N	361570	500	144 억	1002987	N	N	N	N
55	20250320	111225	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2650	-65	5	-2.39	50152890	18700	29.73	2775	2775	2640	3525	1905	2715	2681.97	3.49	-9090	2875	2795	2740	2660	2605	2767	2632	144	810	500	1900	5	1	28743291	762	-21.54	1.03	12	0.07	-123.00	2576.00	4550	20240402	-41.76	1930	20241111	37.31	3290	-19.45	20250228	2505	5.79	20250218	4550	-41.76	20240402	1930	37.31	20241111	2.27	N	361570	500	144 억	1002987	N	N	N	N
56	20250320	101223	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2655	-60	5	-2.21	42735400	15904	25.29	2775	2775	2640	3525	1905	2715	2687.09	3.49	-8704	2875	2795	2740	2660	2605	2767	2632	144	810	500	1900	5	1	28743291	763	-21.59	1.03	12	0.06	-123.00	2576.00	4550	20240402	-41.65	1930	20241111	37.56	3290	-19.30	20250228	2505	5.99	20250218	4550	-41.65	20240402	1930	37.56	20241111	2.27	N	361570	500	144 억	1002987	N	N	N	N
57	20250320	091227	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2700	-15	5	-0.55	2318370	855	1.36	2775	2775	2700	3525	1905	2715	2711.54	3.49	-110	2875	2795	2740	2660	2605	2767	2632	144	810	500	1900	5	1	28743291	776	-21.95	1.05	12	0.00	-123.00	2576.00	4550	20240402	-40.66	1930	20241111	39.90	3290	-17.93	20250228	2505	7.78	20250218	4550	-40.66	20240402	1930	39.90	20241111	2.27	N	361570	500	144 억	1002987	N	N	N	N
58	20250319	161217	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2715	-25	5	-0.91	172412090	62895	51.91	2740	2820	2685	3560	1920	2740	2741.27	3.55	-22569	2853	2796	2723	2666	2593	2825	2695	144	820	500	1910	5	1	28743291	780	-22.07	1.05	12	0.22	-123.00	2576.00	4550	20240402	-40.33	1930	20241111	40.67	3290	-17.48	20250228	2505	8.38	20250218	4550	-40.33	20240402	1930	40.67	20241111	2.30	N	361570	500	144 억	1019582	N	N	N	N
59	20250319	151221	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2715	-25	5	-0.91	171592160	62593	51.66	2740	2820	2685	3560	1920	2740	2741.40	3.55	-22446	2853	2796	2723	2666	2593	2825	2695	144	820	500	1910	5	1	28743291	780	-22.07	1.05	12	0.22	-123.00	2576.00	4550	20240402	-40.33	1930	20241111	40.67	3290	-17.48	20250228	2505	8.38	20250218	4550	-40.33	20240402	1930	40.67	20241111	2.30	N	361570	500	144 억	1019582	N	N	N	N
60	20250319	141224	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2720	-20	5	-0.73	168012995	61272	50.57	2740	2820	2685	3560	1920	2740	2742.08	3.55	-22350	2853	2796	2723	2666	2593	2825	2695	144	820	500	1910	5	1	28743291	782	-22.11	1.06	12	0.21	-123.00	2576.00	4550	20240402	-40.22	1930	20241111	40.93	3290	-17.33	20250228	2505	8.58	20250218	4550	-40.22	20240402	1930	40.93	20241111	2.30	N	361570	500	144 억	1019582	N	N	N	N
61	20250319	131223	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2720	-20	5	-0.73	151739330	55258	45.61	2740	2820	2685	3560	1920	2740	2746.02	3.55	-18652	2853	2796	2723	2666	2593	2825	2695	144	820	500	1910	5	1	28743291	782	-22.11	1.06	12	0.19	-123.00	2576.00	4550	20240402	-40.22	1930	20241111	40.93	3290	-17.33	20250228	2505	8.58	20250218	4550	-40.22	20240402	1930	40.93	20241111	2.30	N	361570	500	144 억	1019582	N	N	N	N
62	20250319	121221	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2735	-5	5	-0.18	135700605	49380	40.75	2740	2820	2685	3560	1920	2740	2748.09	3.55	-12999	2853	2796	2723	2666	2593	2825	2695	144	820	500	1910	5	1	28743291	786	-22.24	1.06	12	0.17	-123.00	2576.00	4550	20240402	-39.89	1930	20241111	41.71	3290	-16.87	20250228	2505	9.18	20250218	4550	-39.89	20240402	1930	41.71	20241111	2.30	N	361570	500	144 억	1019582	N	N	N	N
63	20250319	111220	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2710	-30	5	-1.09	118185960	42942	35.44	2740	2820	2685	3560	1920	2740	2752.22	3.55	-10988	2853	2796	2723	2666	2593	2825	2695	144	820	500	1910	5	1	28743291	779	-22.03	1.05	12	0.15	-123.00	2576.00	4550	20240402	-40.44	1930	20241111	40.41	3290	-17.63	20250228	2505	8.18	20250218	4550	-40.44	20240402	1930	40.41	20241111	2.30	N	361570	500	144 억	1019582	N	N	N	N
64	20250319	101221	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2700	-40	5	-1.46	31408270	11542	9.53	2740	2790	2685	3560	1920	2740	2721.22	3.55	-2570	2853	2796	2723	2666	2593	2825	2695	144	820	500	1910	5	1	28743291	776	-21.95	1.05	12	0.04	-123.00	2576.00	4550	20240402	-40.66	1930	20241111	39.90	3290	-17.93	20250228	2505	7.78	20250218	4550	-40.66	20240402	1930	39.90	20241111	2.30	N	361570	500	144 억	1019582	N	N	N	N
65	20250319	091227	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2735	-5	5	-0.18	9127295	3323	2.74	2740	2790	2710	3560	1920	2740	2746.70	3.55	-2327	2853	2796	2723	2666	2593	2825	2695	144	820	500	1910	5	1	28743291	786	-22.24	1.06	12	0.01	-123.00	2576.00	4550	20240402	-39.89	1930	20241111	41.71	3290	-16.87	20250228	2505	9.18	20250218	4550	-39.89	20240402	1930	41.71	20241111	2.30	N	361570	500	144 억	1019582	N	N	N	N
66	20250318	161214	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2740	90	2	3.40	332057325	121134	129.20	2650	2780	2650	3445	1855	2650	2741.24	3.56	-2824	2793	2721	2658	2586	2523	2757	2622	144	795	500	1850	5	1	28743291	788	-22.28	1.06	12	0.42	-123.00	2576.00	4550	20240402	-39.78	1930	20241111	41.97	3290	-16.72	20250228	2505	9.38	20250218	4550	-39.78	20240402	1930	41.97	20241111	2.48	N	361570	500	144 억	1022480	N	N	N	N
67	20250318	151220	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2755	105	2	3.96	322011885	117469	125.29	2650	2780	2650	3445	1855	2650	2741.25	3.56	-3109	2793	2721	2658	2586	2523	2757	2622	144	795	500	1850	5	1	28743291	792	-22.40	1.07	12	0.41	-123.00	2576.00	4550	20240402	-39.45	1930	20241111	42.75	3290	-16.26	20250228	2505	9.98	20250218	4550	-39.45	20240402	1930	42.75	20241111	2.48	N	361570	500	144 억	1022480	N	N	N	N
68	20250318	141217	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2755	105	2	3.96	285979975	104386	111.33	2650	2780	2650	3445	1855	2650	2739.64	3.56	-6803	2793	2721	2658	2586	2523	2757	2622	144	795	500	1850	5	1	28743291	792	-22.40	1.07	12	0.36	-123.00	2576.00	4550	20240402	-39.45	1930	20241111	42.75	3290	-16.26	20250228	2505	9.98	20250218	4550	-39.45	20240402	1930	42.75	20241111	2.48	N	361570	500	144 억	1022480	N	N	N	N
69	20250318	131216	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2760	110	2	4.15	242263165	88420	94.30	2650	2780	2650	3445	1855	2650	2739.91	3.56	-4502	2793	2721	2658	2586	2523	2757	2622	144	795	500	1850	5	1	28743291	793	-22.44	1.07	12	0.31	-123.00	2576.00	4550	20240402	-39.34	1930	20241111	43.01	3290	-16.11	20250228	2505	10.18	20250218	4550	-39.34	20240402	1930	43.01	20241111	2.48	N	361570	500	144 억	1022480	N	N	N	N
70	20250318	121219	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2745	95	2	3.58	188878485	69062	73.66	2650	2770	2650	3445	1855	2650	2734.91	3.56	-2190	2793	2721	2658	2586	2523	2757	2622	144	795	500	1850	5	1	28743291	789	-22.32	1.07	12	0.24	-123.00	2576.00	4550	20240402	-39.67	1930	20241111	42.23	3290	-16.57	20250228	2505	9.58	20250218	4550	-39.67	20240402	1930	42.23	20241111	2.48	N	361570	500	144 억	1022480	N	N	N	N
71	20250318	111217	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2760	110	2	4.15	157355240	57589	61.42	2650	2770	2650	3445	1855	2650	2732.38	3.56	-8806	2793	2721	2658	2586	2523	2757	2622	144	795	500	1850	5	1	28743291	793	-22.44	1.07	12	0.20	-123.00	2576.00	4550	20240402	-39.34	1930	20241111	43.01	3290	-16.11	20250228	2505	10.18	20250218	4550	-39.34	20240402	1930	43.01	20241111	2.48	N	361570	500	144 억	1022480	N	N	N	N
72	20250318	101220	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2730	80	2	3.02	101523405	37277	39.76	2650	2765	2650	3445	1855	2650	2723.49	3.56	-6762	2793	2721	2658	2586	2523	2757	2622	144	795	500	1850	5	1	28743291	785	-22.20	1.06	12	0.13	-123.00	2576.00	4550	20240402	-40.00	1930	20241111	41.45	3290	-17.02	20250228	2505	8.98	20250218	4550	-40.00	20240402	1930	41.45	20241111	2.48	N	361570	500	144 억	1022480	N	N	N	N
73	20250318	091222	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2665	15	2	0.57	3180370	1199	1.28	2650	2670	2650	3445	1855	2650	2652.52	3.56	-53	2793	2721	2658	2586	2523	2757	2622	144	795	500	1850	5	1	28743291	766	-21.67	1.03	12	0.00	-123.00	2576.00	4550	20240402	-41.43	1930	20241111	38.08	3290	-19.00	20250228	2505	6.39	20250218	4550	-41.43	20240402	1930	38.08	20241111	2.48	N	361570	500	144 억	1022480	N	N	N	N
74	20250317	161214	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2650	25	2	0.95	250291662	93707	46.06	2625	2730	2595	3410	1840	2625	2671.00	3.62	-11499	2898	2761	2678	2541	2458	2720	2500	144	785	500	1830	5	1	28743291	762	-21.54	1.03	12	0.33	-123.00	2576.00	4550	20240402	-41.76	1930	20241111	37.31	3290	-19.45	20250228	2505	5.79	20250218	4550	-41.76	20240402	1930	37.31	20241111	2.61	N	361570	500	144 억	1039378	N	N	N	N
75	20250317	151212	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2680	55	2	2.10	241986537	90607	44.54	2625	2730	2595	3410	1840	2625	2670.73	3.62	-11025	2898	2761	2678	2541	2458	2720	2500	144	785	500	1830	5	1	28743291	770	-21.79	1.04	12	0.32	-123.00	2576.00	4550	20240402	-41.10	1930	20241111	38.86	3290	-18.54	20250228	2505	6.99	20250218	4550	-41.10	20240402	1930	38.86	20241111	2.61	N	361570	500	144 억	1039378	N	N	N	N
76	20250317	141215	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2665	40	2	1.52	226962822	84997	41.78	2625	2730	2595	3410	1840	2625	2670.25	3.62	-12839	2898	2761	2678	2541	2458	2720	2500	144	785	500	1830	5	1	28743291	766	-21.67	1.03	12	0.30	-123.00	2576.00	4550	20240402	-41.43	1930	20241111	38.08	3290	-19.00	20250228	2505	6.39	20250218	4550	-41.43	20240402	1930	38.08	20241111	2.61	N	361570	500	144 억	1039378	N	N	N	N
77	20250317	131214	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2685	60	2	2.29	217225512	81356	39.99	2625	2730	2595	3410	1840	2625	2670.06	3.62	-14392	2898	2761	2678	2541	2458	2720	2500	144	785	500	1830	5	1	28743291	772	-21.83	1.04	12	0.28	-123.00	2576.00	4550	20240402	-40.99	1930	20241111	39.12	3290	-18.39	20250228	2505	7.19	20250218	4550	-40.99	20240402	1930	39.12	20241111	2.61	N	361570	500	144 억	1039378	N	N	N	N
78	20250317	121213	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2700	75	2	2.86	212364962	79541	39.10	2625	2730	2595	3410	1840	2625	2669.88	3.62	-15268	2898	2761	2678	2541	2458	2720	2500	144	785	500	1830	5	1	28743291	776	-21.95	1.05	12	0.28	-123.00	2576.00	4550	20240402	-40.66	1930	20241111	39.90	3290	-17.93	20250228	2505	7.78	20250218	4550	-40.66	20240402	1930	39.90	20241111	2.61	N	361570	500	144 억	1039378	N	N	N	N
79	20250317	111213	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2615	-10	5	-0.38	61111077	23376	11.49	2625	2685	2595	3410	1840	2625	2614.27	3.62	-1278	2898	2761	2678	2541	2458	2720	2500	144	785	500	1830	5	1	28743291	752	-21.26	1.02	12	0.08	-123.00	2576.00	4550	20240402	-42.53	1930	20241111	35.49	3290	-20.52	20250228	2505	4.39	20250218	4550	-42.53	20240402	1930	35.49	20241111	2.61	N	361570	500	144 억	1039378	N	N	N	N
80	20250317	101212	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2617	-8	5	-0.30	55207412	21125	10.38	2625	2685	2595	3410	1840	2625	2613.37	3.62	-416	2898	2761	2678	2541	2458	2720	2500	144	785	500	1830	5	1	28743291	752	-21.28	1.02	12	0.07	-123.00	2576.00	4550	20240402	-42.48	1930	20241111	35.60	3290	-20.46	20250228	2505	4.47	20250218	4550	-42.48	20240402	1930	35.60	20241111	2.61	N	361570	500	144 억	1039378	N	N	N	N
81	20250317	091215	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2610	-15	5	-0.57	16699785	6373	3.13	2625	2685	2600	3410	1840	2625	2620.40	3.62	1814	2898	2761	2678	2541	2458	2720	2500	144	785	500	1830	5	1	28743291	750	-21.22	1.01	12	0.02	-123.00	2576.00	4550	20240402	-42.64	1930	20241111	35.23	3290	-20.67	20250228	2505	4.19	20250218	4550	-42.64	20240402	1930	35.23	20241111	2.61	N	361570	500	144 억	1039378	N	N	N	N
82	20250314	161208	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2625	-135	5	-4.89	532676434	201539	127.32	2735	2815	2595	3585	1935	2760	2643.23	3.47	43195	3120	2940	2850	2670	2580	2895	2625	144	825	500	1930	5	1	28743291	755	-21.34	1.02	12	0.70	-123.00	2576.00	4550	20240402	-42.31	1930	20241111	36.01	3290	-20.21	20250228	2505	4.79	20250218	4550	-42.31	20240402	1930	36.01	20241111	2.77	N	361570	500	144 억	996155	N	N	N	N
83	20250314	151217	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2680	-80	5	-2.90	459270420	173736	109.76	2735	2815	2595	3585	1935	2760	2643.50	3.47	40797	3120	2940	2850	2670	2580	2895	2625	144	825	500	1930	5	1	28743291	770	-21.79	1.04	12	0.60	-123.00	2576.00	4550	20240402	-41.10	1930	20241111	38.86	3290	-18.54	20250228	2505	6.99	20250218	4550	-41.10	20240402	1930	38.86	20241111	2.77	N	361570	500	144 억	996155	N	N	N	N
84	20250314	141210	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2695	-65	5	-2.36	441165800	166959	105.47	2735	2815	2595	3585	1935	2760	2642.36	3.47	42100	3120	2940	2850	2670	2580	2895	2625	144	825	500	1930	5	1	28743291	775	-21.91	1.05	12	0.58	-123.00	2576.00	4550	20240402	-40.77	1930	20241111	39.64	3290	-18.09	20250228	2505	7.58	20250218	4550	-40.77	20240402	1930	39.64	20241111	2.77	N	361570	500	144 억	996155	N	N	N	N
85	20250314	131208	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2710	-50	5	-1.81	408772365	154866	97.83	2735	2815	2595	3585	1935	2760	2639.52	3.47	39378	3120	2940	2850	2670	2580	2895	2625	144	825	500	1930	5	1	28743291	779	-22.03	1.05	12	0.54	-123.00	2576.00	4550	20240402	-40.44	1930	20241111	40.41	3290	-17.63	20250228	2505	8.18	20250218	4550	-40.44	20240402	1930	40.41	20241111	2.77	N	361570	500	144 억	996155	N	N	N	N
86	20250314	121210	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2700	-60	5	-2.17	395874630	150083	94.81	2735	2815	2595	3585	1935	2760	2637.70	3.47	39161	3120	2940	2850	2670	2580	2895	2625	144	825	500	1930	5	1	28743291	776	-21.95	1.05	12	0.52	-123.00	2576.00	4550	20240402	-40.66	1930	20241111	39.90	3290	-17.93	20250228	2505	7.78	20250218	4550	-40.66	20240402	1930	39.90	20241111	2.77	N	361570	500	144 억	996155	N	N	N	N
87	20250314	111211	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2640	-120	5	-4.35	365172345	138559	87.53	2735	2815	2595	3585	1935	2760	2635.50	3.47	42947	3120	2940	2850	2670	2580	2895	2625	144	825	500	1930	5	1	28743291	759	-21.46	1.02	12	0.48	-123.00	2576.00	4550	20240402	-41.98	1930	20241111	36.79	3290	-19.76	20250228	2505	5.39	20250218	4550	-41.98	20240402	1930	36.79	20241111	2.77	N	361570	500	144 억	996155	N	N	N	N
88	20250314	101208	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2635	-125	5	-4.53	231424770	87393	55.21	2735	2815	2595	3585	1935	2760	2648.09	3.47	24123	3120	2940	2850	2670	2580	2895	2625	144	825	500	1930	5	1	28743291	757	-21.42	1.02	12	0.30	-123.00	2576.00	4550	20240402	-42.09	1930	20241111	36.53	3290	-19.91	20250228	2505	5.19	20250218	4550	-42.09	20240402	1930	36.53	20241111	2.77	N	361570	500	144 억	996155	N	N	N	N
89	20250314	091214	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2745	-15	5	-0.54	9588470	3499	2.21	2735	2815	2725	3585	1935	2760	2740.35	3.47	-1473	3120	2940	2850	2670	2580	2895	2625	144	825	500	1930	5	1	28743291	789	-22.32	1.07	12	0.01	-123.00	2576.00	4550	20240402	-39.67	1930	20241111	42.23	3290	-16.57	20250228	2505	9.58	20250218	4550	-39.67	20240402	1930	42.23	20241111	2.77	N	361570	500	144 억	996155	N	N	N	N
90	20250313	161201	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2760	-225	5	-7.54	454840297	158289	112.09	3030	3030	2760	3880	2090	2985	2873.68	3.53	-23764	3121	3052	2996	2927	2871	3087	2962	144	895	500	2080	5	1	28743291	793	-22.44	1.07	12	0.55	-123.00	2576.00	4550	20240402	-39.34	1930	20241111	43.01	3290	-16.11	20250228	2505	10.18	20250218	4550	-39.34	20240402	1930	43.01	20241111	2.93	N	361570	500	144 억	1013522	N	Y	N	N
91	20250313	151202	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2765	-220	5	-7.37	415774847	144139	102.07	3030	3030	2760	3880	2090	2985	2884.54	3.53	-22703	3121	3052	2996	2927	2871	3087	2962	144	895	500	2080	5	1	28743291	795	-22.48	1.07	12	0.50	-123.00	2576.00	4550	20240402	-39.23	1930	20241111	43.26	3290	-15.96	20250228	2505	10.38	20250218	4550	-39.23	20240402	1930	43.26	20241111	2.93	N	361570	500	144 억	1013522	N	N	N	N
92	20250313	141203	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2780	-205	5	-6.87	359423772	123936	87.76	3030	3030	2775	3880	2090	2985	2900.08	3.53	-23031	3121	3052	2996	2927	2871	3087	2962	144	895	500	2080	5	1	28743291	799	-22.60	1.08	12	0.43	-123.00	2576.00	4550	20240402	-38.90	1930	20241111	44.04	3290	-15.50	20250228	2505	10.98	20250218	4550	-38.90	20240402	1930	44.04	20241111	2.93	N	361570	500	144 억	1013522	N	N	N	N
93	20250313	131202	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2865	-120	5	-4.02	258913075	88275	62.51	3030	3030	2850	3880	2090	2985	2933.03	3.53	-26146	3121	3052	2996	2927	2871	3087	2962	144	895	500	2080	5	1	28743291	823	-23.29	1.11	12	0.31	-123.00	2576.00	4550	20240402	-37.03	1930	20241111	48.45	3290	-12.92	20250228	2505	14.37	20250218	4550	-37.03	20240402	1930	48.45	20241111	2.93	N	361570	500	144 억	1013522	N	N	N	N
94	20250313	121202	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2900	-85	5	-2.85	200430360	67951	48.12	3030	3030	2870	3880	2090	2985	2949.63	3.53	-12736	3121	3052	2996	2927	2871	3087	2962	144	895	500	2080	5	1	28743291	834	-23.58	1.13	12	0.24	-123.00	2576.00	4550	20240402	-36.26	1930	20241111	50.26	3290	-11.85	20250228	2505	15.77	20250218	4550	-36.26	20240402	1930	50.26	20241111	2.93	N	361570	500	144 억	1013522	N	N	N	N
95	20250313	111204	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2935	-50	5	-1.68	145075455	48867	34.60	3030	3030	2925	3880	2090	2985	2968.78	3.53	-10840	3121	3052	2996	2927	2871	3087	2962	144	895	500	2080	5	1	28743291	844	-23.86	1.14	12	0.17	-123.00	2576.00	4550	20240402	-35.49	1930	20241111	52.07	3290	-10.79	20250228	2505	17.17	20250218	4550	-35.49	20240402	1930	52.07	20241111	2.93	N	361570	500	144 억	1013522	N	N	N	N
96	20250313	101201	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2975	-10	5	-0.34	107439405	36091	25.56	3030	3030	2935	3880	2090	2985	2976.90	3.53	-6808	3121	3052	2996	2927	2871	3087	2962	144	895	500	2080	5	1	28743291	855	-24.19	1.15	12	0.13	-123.00	2576.00	4550	20240402	-34.62	1930	20241111	54.15	3290	-9.57	20250228	2505	18.76	20250218	4550	-34.62	20240402	1930	54.15	20241111	2.93	N	361570	500	144 억	1013522	N	N	N	N
97	20250313	091205	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2995	10	2	0.34	9777980	3237	2.29	3030	3030	2995	3880	2090	2985	3020.69	3.53	-2247	3121	3052	2996	2927	2871	3087	2962	144	895	500	2080	5	1	28743291	861	-24.35	1.16	12	0.01	-123.00	2576.00	4550	20240402	-34.18	1930	20241111	55.18	3290	-8.97	20250228	2505	19.56	20250218	4550	-34.18	20240402	1930	55.18	20241111	2.93	N	361570	500	144 억	1013522	N	N	N	N
98	20250312	161155	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2985	5	2	0.17	420086771	140871	64.44	2980	3065	2940	3870	2090	2980	2982.05	3.51	6796	3226	3102	3026	2902	2826	3065	2865	144	890	500	2080	5	1	28743291	858	-24.27	1.16	12	0.49	-123.00	2576.00	4550	20240402	-34.40	1930	20241111	54.66	3290	-9.27	20250228	2505	19.16	20250218	4550	-34.40	20240402	1930	54.66	20241111	2.91	N	361570	500	144 억	1007917	N	N	N	N
99	20250312	151156	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3020	40	2	1.34	410538435	137676	62.98	2980	3065	2940	3870	2090	2980	2981.92	3.51	7206	3226	3102	3026	2902	2826	3065	2865	144	890	500	2080	5	1	28743291	868	-24.55	1.17	12	0.48	-123.00	2576.00	4550	20240402	-33.63	1930	20241111	56.48	3290	-8.21	20250228	2505	20.56	20250218	4550	-33.63	20240402	1930	56.48	20241111	2.91	N	361570	500	144 억	1007917	N	N	N	N
100	20250312	141154	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2980	0	3	0.00	364555715	122260	55.93	2980	3065	2940	3870	2090	2980	2981.81	3.51	8966	3226	3102	3026	2902	2826	3065	2865	144	890	500	2080	5	1	28743291	857	-24.23	1.16	12	0.43	-123.00	2576.00	4550	20240402	-34.51	1930	20241111	54.40	3290	-9.42	20250228	2505	18.96	20250218	4550	-34.51	20240402	1930	54.40	20241111	2.91	N	361570	500	144 억	1007917	N	N	N	N
101	20250312	131155	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2980	0	3	0.00	349711035	117295	53.66	2980	3065	2940	3870	2090	2980	2981.47	3.51	9405	3226	3102	3026	2902	2826	3065	2865	144	890	500	2080	5	1	28743291	857	-24.23	1.16	12	0.41	-123.00	2576.00	4550	20240402	-34.51	1930	20241111	54.40	3290	-9.42	20250228	2505	18.96	20250218	4550	-34.51	20240402	1930	54.40	20241111	2.91	N	361570	500	144 억	1007917	N	N	N	N
102	20250312	121159	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2990	10	2	0.34	334695690	112296	51.37	2980	3065	2940	3870	2090	2980	2980.48	3.51	10946	3226	3102	3026	2902	2826	3065	2865	144	890	500	2080	5	1	28743291	859	-24.31	1.16	12	0.39	-123.00	2576.00	4550	20240402	-34.29	1930	20241111	54.92	3290	-9.12	20250228	2505	19.36	20250218	4550	-34.29	20240402	1930	54.92	20241111	2.91	N	361570	500	144 억	1007917	N	N	N	N
103	20250312	111150	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3030	50	2	1.68	97564390	32413	14.83	2980	3065	2945	3870	2090	2980	3010.04	3.51	-3750	3226	3102	3026	2902	2826	3065	2865	144	890	500	2080	5	1	28743291	871	-24.63	1.18	12	0.11	-123.00	2576.00	4550	20240402	-33.41	1930	20241111	56.99	3290	-7.90	20250228	2505	20.96	20250218	4550	-33.41	20240402	1930	56.99	20241111	2.91	N	361570	500	144 억	1007917	N	N	N	N
104	20250312	101152	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3025	45	2	1.51	74030100	24569	11.24	2980	3065	2945	3870	2090	2980	3013.15	3.51	-5439	3226	3102	3026	2902	2826	3065	2865	144	890	500	2080	5	1	28743291	869	-24.59	1.17	12	0.09	-123.00	2576.00	4550	20240402	-33.52	1930	20241111	56.74	3290	-8.05	20250228	2505	20.76	20250218	4550	-33.52	20240402	1930	56.74	20241111	2.91	N	361570	500	144 억	1007917	N	N	N	N
105	20250312	091200	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2965	-15	5	-0.50	25104165	8430	3.86	2980	3010	2945	3870	2090	2980	2977.96	3.51	953	3226	3102	3026	2902	2826	3065	2865	144	890	500	2080	5	1	28743291	852	-24.11	1.15	12	0.03	-123.00	2576.00	4550	20240402	-34.84	1930	20241111	53.63	3290	-9.88	20250228	2505	18.36	20250218	4550	-34.84	20240402	1930	53.63	20241111	2.91	N	361570	500	144 억	1007917	N	N	N	N
106	20250311	161146	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2980	-195	5	-6.14	665483625	218391	32.97	3105	3150	2950	4125	2225	3175	3047.31	3.60	-30312	3488	3331	3128	2971	2768	3410	3050	144	950	500	2220	5	1	28743291	857	-24.23	1.16	12	0.76	-123.00	2576.00	4550	20240402	-34.51	1930	20241111	54.40	3290	-9.42	20250228	2505	18.96	20250218	4550	-34.51	20240402	1930	54.40	20241111	3.01	N	361570	500	144 억	1036000	N	N	N	N
107	20250311	151149	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2985	-190	5	-5.98	649362555	212958	32.15	3105	3150	2950	4125	2225	3175	3049.25	3.60	-28229	3488	3331	3128	2971	2768	3410	3050	144	950	500	2220	5	1	28743291	858	-24.27	1.16	12	0.74	-123.00	2576.00	4550	20240402	-34.40	1930	20241111	54.66	3290	-9.27	20250228	2505	19.16	20250218	4550	-34.40	20240402	1930	54.66	20241111	3.01	N	361570	500	144 억	1036000	N	N	N	N
108	20250311	141153	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2985	-190	5	-5.98	599852340	196322	29.64	3105	3150	2965	4125	2225	3175	3055.45	3.60	-19693	3488	3331	3128	2971	2768	3410	3050	144	950	500	2220	5	1	28743291	858	-24.27	1.16	12	0.68	-123.00	2576.00	4550	20240402	-34.40	1930	20241111	54.66	3290	-9.27	20250228	2505	19.16	20250218	4550	-34.40	20240402	1930	54.66	20241111	3.01	N	361570	500	144 억	1036000	N	N	N	N
109	20250311	131150	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3025	-150	5	-4.72	572846415	187336	28.28	3105	3150	2965	4125	2225	3175	3057.86	3.60	-12777	3488	3331	3128	2971	2768	3410	3050	144	950	500	2220	5	1	28743291	869	-24.59	1.17	12	0.65	-123.00	2576.00	4550	20240402	-33.52	1930	20241111	56.74	3290	-8.05	20250228	2505	20.76	20250218	4550	-33.52	20240402	1930	56.74	20241111	3.01	N	361570	500	144 억	1036000	N	N	N	N
110	20250311	121147	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2985	-190	5	-5.98	484377875	158370	23.91	3105	3150	2965	4125	2225	3175	3058.52	3.60	3496	3488	3331	3128	2971	2768	3410	3050	144	950	500	2220	5	1	28743291	858	-24.27	1.16	12	0.55	-123.00	2576.00	4550	20240402	-34.40	1930	20241111	54.66	3290	-9.27	20250228	2505	19.16	20250218	4550	-34.40	20240402	1930	54.66	20241111	3.01	N	361570	500	144 억	1036000	N	N	N	N
111	20250311	111148	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3080	-95	5	-2.99	428363900	139786	21.10	3105	3150	2980	4125	2225	3175	3064.43	3.60	8666	3488	3331	3128	2971	2768	3410	3050	144	950	500	2220	5	1	28743291	885	-25.04	1.20	12	0.49	-123.00	2576.00	4550	20240402	-32.31	1930	20241111	59.59	3290	-6.38	20250228	2505	22.95	20250218	4550	-32.31	20240402	1930	59.59	20241111	3.01	N	361570	500	144 억	1036000	N	N	N	N
112	20250311	101149	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3100	-75	5	-2.36	396586270	129498	19.55	3105	3150	2980	4125	2225	3175	3062.49	3.60	14043	3488	3331	3128	2971	2768	3410	3050	144	950	500	2220	5	1	28743291	891	-25.20	1.20	12	0.45	-123.00	2576.00	4550	20240402	-31.87	1930	20241111	60.62	3290	-5.78	20250228	2505	23.75	20250218	4550	-31.87	20240402	1930	60.62	20241111	3.01	N	361570	500	144 억	1036000	N	N	N	N
113	20250311	091150	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3105	-70	5	-2.20	34784040	11211	1.69	3105	3150	3055	4125	2225	3175	3102.67	3.60	2590	3488	3331	3128	2971	2768	3410	3050	144	950	500	2220	5	1	28743291	892	-25.24	1.21	12	0.04	-123.00	2576.00	4550	20240402	-31.76	1930	20241111	60.88	3290	-5.62	20250228	2505	23.95	20250218	4550	-31.76	20240402	1930	60.88	20241111	3.01	N	361570	500	144 억	1036000	N	N	N	N
114	20250310	161139	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3175	125	2	4.10	2100532758	661688	249.02	3045	3285	2925	3965	2135	3050	3174.51	3.32	82852	3263	3156	3048	2941	2833	3210	2995	144	915	500	2130	5	1	28743291	913	-25.81	1.23	12	2.30	-123.00	2576.00	4550	20240402	-30.22	1930	20241111	64.51	3290	-3.50	20250228	2505	26.75	20250218	4550	-30.22	20240402	1930	64.51	20241111	2.75	N	361570	500	144 억	955385	N	N	N	N
115	20250310	151147	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3180	130	2	4.26	2048383478	645278	242.85	3045	3285	2925	3965	2135	3050	3174.42	3.32	85781	3263	3156	3048	2941	2833	3210	2995	144	915	500	2130	5	1	28743291	914	-25.85	1.23	12	2.24	-123.00	2576.00	4550	20240402	-30.11	1930	20241111	64.77	3290	-3.34	20250228	2505	26.95	20250218	4550	-30.11	20240402	1930	64.77	20241111	2.75	N	361570	500	144 억	955385	N	N	N	N
116	20250310	141145	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3265	215	2	7.05	1558712393	493219	185.62	3045	3265	2925	3965	2135	3050	3160.28	3.32	47415	3263	3156	3048	2941	2833	3210	2995	144	915	500	2130	5	1	28743291	938	-26.54	1.27	12	1.72	-123.00	2576.00	4550	20240402	-28.24	1930	20241111	69.17	3290	-0.76	20250228	2505	30.34	20250218	4550	-28.24	20240402	1930	69.17	20241111	2.75	N	361570	500	144 억	955385	N	N	N	N
117	20250310	131143	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3175	125	2	4.10	1266066903	402729	151.57	3045	3225	2925	3965	2135	3050	3143.72	3.32	44761	3263	3156	3048	2941	2833	3210	2995	144	915	500	2130	5	1	28743291	913	-25.81	1.23	12	1.40	-123.00	2576.00	4550	20240402	-30.22	1930	20241111	64.51	3290	-3.50	20250228	2505	26.75	20250218	4550	-30.22	20240402	1930	64.51	20241111	2.75	N	361570	500	144 억	955385	N	N	N	N
118	20250310	121141	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3180	130	2	4.26	1128306733	359345	135.24	3045	3225	2925	3965	2135	3050	3139.90	3.32	25104	3263	3156	3048	2941	2833	3210	2995	144	915	500	2130	5	1	28743291	914	-25.85	1.23	12	1.25	-123.00	2576.00	4550	20240402	-30.11	1930	20241111	64.77	3290	-3.34	20250228	2505	26.95	20250218	4550	-30.11	20240402	1930	64.77	20241111	2.75	N	361570	500	144 억	955385	N	N	N	N
119	20250310	111140	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3160	110	2	3.61	1073785588	342135	128.76	3045	3225	2925	3965	2135	3050	3138.49	3.32	19901	3263	3156	3048	2941	2833	3210	2995	144	915	500	2130	5	1	28743291	908	-25.69	1.23	12	1.19	-123.00	2576.00	4550	20240402	-30.55	1930	20241111	63.73	3290	-3.95	20250228	2505	26.15	20250218	4550	-30.55	20240402	1930	63.73	20241111	2.75	N	361570	500	144 억	955385	N	N	N	N
120	20250310	101140	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3185	135	2	4.43	537641906	173384	65.25	3045	3195	2925	3965	2135	3050	3100.87	3.32	26395	3263	3156	3048	2941	2833	3210	2995	144	915	500	2130	5	1	28743291	915	-25.89	1.24	12	0.60	-123.00	2576.00	4550	20240402	-30.00	1930	20241111	65.03	3290	-3.19	20250228	2505	27.15	20250218	4550	-30.00	20240402	1930	65.03	20241111	2.75	N	361570	500	144 억	955385	N	N	N	N
121	20250310	091142	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3065	15	2	0.49	43624255	14672	5.52	3045	3065	2925	3965	2135	3050	2973.30	3.32	-3127	3263	3156	3048	2941	2833	3210	2995	144	915	500	2130	5	1	28743291	881	-24.92	1.19	12	0.05	-123.00	2576.00	4550	20240402	-32.64	1930	20241111	58.81	3290	-6.84	20250228	2505	22.36	20250218	4550	-32.64	20240402	1930	58.81	20241111	2.75	N	361570	500	144 억	955385	N	N	N	N
122	20250307	161139	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3050	10	2	0.33	815687097	265601	36.25	3000	3155	2940	3950	2130	3040	3071.20	3.26	12656	3490	3265	3065	2840	2640	3377	2952	144	910	500	2120	5	1	28743291	877	-24.80	1.18	12	0.92	-123.00	2576.00	4550	20240402	-32.97	1930	20241111	58.03	3290	-7.29	20250228	2505	21.76	20250218	4550	-32.97	20240402	1930	58.03	20241111	2.71	N	361570	500	144 억	938265	N	N	N	N
123	20250307	151143	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3030	-10	5	-0.33	781931922	254501	34.73	3000	3155	2940	3950	2130	3040	3072.41	3.26	15199	3490	3265	3065	2840	2640	3377	2952	144	910	500	2120	5	1	28743291	871	-24.63	1.18	12	0.89	-123.00	2576.00	4550	20240402	-33.41	1930	20241111	56.99	3290	-7.90	20250228	2505	20.96	20250218	4550	-33.41	20240402	1930	56.99	20241111	2.71	N	361570	500	144 억	938265	N	N	N	N
124	20250307	141139	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3065	25	2	0.82	593895622	191817	26.18	3000	3155	2940	3950	2130	3040	3096.16	3.26	-6706	3490	3265	3065	2840	2640	3377	2952	144	910	500	2120	5	1	28743291	881	-24.92	1.19	12	0.67	-123.00	2576.00	4550	20240402	-32.64	1930	20241111	58.81	3290	-6.84	20250228	2505	22.36	20250218	4550	-32.64	20240402	1930	58.81	20241111	2.71	N	361570	500	144 억	938265	N	N	N	N
125	20250307	131142	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3070	30	2	0.99	549811691	177403	24.21	3000	3155	2940	3950	2130	3040	3099.22	3.26	4079	3490	3265	3065	2840	2640	3377	2952	144	910	500	2120	5	1	28743291	882	-24.96	1.19	12	0.62	-123.00	2576.00	4550	20240402	-32.53	1930	20241111	59.07	3290	-6.69	20250228	2505	22.55	20250218	4550	-32.53	20240402	1930	59.07	20241111	2.71	N	361570	500	144 억	938265	N	N	N	N
126	20250307	121141	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3085	45	2	1.48	524417181	169123	23.08	3000	3155	2940	3950	2130	3040	3100.80	3.26	10402	3490	3265	3065	2840	2640	3377	2952	144	910	500	2120	5	1	28743291	887	-25.08	1.20	12	0.59	-123.00	2576.00	4550	20240402	-32.20	1930	20241111	59.84	3290	-6.23	20250228	2505	23.15	20250218	4550	-32.20	20240402	1930	59.84	20241111	2.71	N	361570	500	144 억	938265	N	N	N	N
127	20250307	111139	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3150	110	2	3.62	460107656	148314	20.24	3000	3155	2940	3950	2130	3040	3102.25	3.26	5564	3490	3265	3065	2840	2640	3377	2952	144	910	500	2120	5	1	28743291	905	-25.61	1.22	12	0.52	-123.00	2576.00	4550	20240402	-30.77	1930	20241111	63.21	3290	-4.26	20250228	2505	25.75	20250218	4550	-30.77	20240402	1930	63.21	20241111	2.71	N	361570	500	144 억	938265	N	N	N	N
128	20250307	101136	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3125	85	2	2.80	325273780	105258	14.37	3000	3140	2940	3950	2130	3040	3090.25	3.26	-2117	3490	3265	3065	2840	2640	3377	2952	144	910	500	2120	5	1	28743291	898	-25.41	1.21	12	0.37	-123.00	2576.00	4550	20240402	-31.32	1930	20241111	61.92	3290	-5.02	20250228	2505	24.75	20250218	4550	-31.32	20240402	1930	61.92	20241111	2.71	N	361570	500	144 억	938265	N	N	N	N
129	20250307	091143	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3060	20	2	0.66	104562365	34216	4.67	3000	3090	2940	3950	2130	3040	3055.95	3.26	11551	3490	3265	3065	2840	2640	3377	2952	144	910	500	2120	5	1	28743291	880	-24.88	1.19	12	0.12	-123.00	2576.00	4550	20240402	-32.75	1930	20241111	58.55	3290	-6.99	20250228	2505	22.16	20250218	4550	-32.75	20240402	1930	58.55	20241111	2.71	N	361570	500	144 억	938265	N	N	N	N
130	20250306	161132	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3040	85	2	2.88	2284783308	731038	380.80	2925	3290	2865	3840	2070	2955	3125.40	3.18	28201	3214	3084	2952	2822	2690	3018	2756	144	885	500	2060	5	1	28743291	874	-24.72	1.18	12	2.54	-123.00	2576.00	4550	20240402	-33.19	1930	20241111	57.51	3290	0.00	20250228	2505	21.36	20250218	4550	-33.19	20240402	1930	57.51	20241111	2.60	N	361570	500	144 억	913808	N	N	N	N
131	20250306	151132	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3070	115	2	3.89	2250875113	719884	374.99	2925	3290	2865	3840	2070	2955	3126.72	3.18	24199	3214	3084	2952	2822	2690	3018	2756	144	885	500	2060	5	1	28743291	882	-24.96	1.19	12	2.50	-123.00	2576.00	4550	20240402	-32.53	1930	20241111	59.07	3290	0.00	20250228	2505	22.55	20250218	4550	-32.53	20240402	1930	59.07	20241111	2.60	N	361570	500	144 억	913808	N	N	N	N
132	20250306	141132	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3045	90	2	3.05	1950989493	623038	324.54	2925	3290	2865	3840	2070	2955	3131.42	3.18	5407	3214	3084	2952	2822	2690	3018	2756	144	885	500	2060	5	1	28743291	875	-24.76	1.18	12	2.17	-123.00	2576.00	4550	20240402	-33.08	1930	20241111	57.77	3290	0.00	20250228	2505	21.56	20250218	4550	-33.08	20240402	1930	57.77	20241111	2.60	N	361570	500	144 억	913808	N	N	N	N
133	20250306	131132	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3135	180	2	6.09	1604551139	511904	266.65	2925	3290	2865	3840	2070	2955	3134.48	3.18	17873	3214	3084	2952	2822	2690	3018	2756	144	885	500	2060	5	1	28743291	901	-25.49	1.22	12	1.78	-123.00	2576.00	4550	20240402	-31.10	1930	20241111	62.44	3290	0.00	20250228	2505	25.15	20250218	4550	-31.10	20240402	1930	62.44	20241111	2.60	N	361570	500	144 억	913808	N	N	N	N
134	20250306	121131	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3060	105	2	3.55	211243065	71400	37.19	2925	3065	2865	3840	2070	2955	2958.59	3.18	-7785	3214	3084	2952	2822	2690	3018	2756	144	885	500	2060	5	1	28743291	880	-24.88	1.19	12	0.25	-123.00	2576.00	4550	20240402	-32.75	1930	20241111	58.55	3290	-6.99	20250228	2505	22.16	20250218	4550	-32.75	20240402	1930	58.55	20241111	2.60	N	361570	500	144 억	913808	N	N	N	N
135	20250306	111128	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2915	-40	5	-1.35	57307875	19776	10.30	2925	2925	2865	3840	2070	2955	2897.82	3.18	-5586	3214	3084	2952	2822	2690	3018	2756	144	885	500	2060	5	1	28743291	838	-23.70	1.13	12	0.07	-123.00	2576.00	4550	20240402	-35.93	1930	20241111	51.04	3290	-11.40	20250228	2505	16.37	20250218	4550	-35.93	20240402	1930	51.04	20241111	2.60	N	361570	500	144 억	913808	N	N	N	N
136	20250306	101130	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2910	-45	5	-1.52	46593925	16089	8.38	2925	2925	2865	3840	2070	2955	2895.97	3.18	-3279	3214	3084	2952	2822	2690	3018	2756	144	885	500	2060	5	1	28743291	836	-23.66	1.13	12	0.06	-123.00	2576.00	4550	20240402	-36.04	1930	20241111	50.78	3290	-11.55	20250228	2505	16.17	20250218	4550	-36.04	20240402	1930	50.78	20241111	2.60	N	361570	500	144 억	913808	N	N	N	N
137	20250306	091134	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2920	-35	5	-1.18	7448875	2551	1.33	2925	2925	2900	3840	2070	2955	2919.83	3.18	-188	3214	3084	2952	2822	2690	3018	2756	144	885	500	2060	5	1	28743291	839	-23.74	1.13	12	0.01	-123.00	2576.00	4550	20240402	-35.82	1930	20241111	51.30	3290	-11.25	20250228	2505	16.57	20250218	4550	-35.82	20240402	1930	51.30	20241111	2.60	N	361570	500	144 억	913808	N	N	N	N
138	20250305	161117	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2955	-145	5	-4.68	566096280	191495	81.60	3060	3082	2820	4030	2170	3100	2956.19	3.29	-31442	3230	3165	3085	3020	2940	3197	3052	144	930	500	2170	5	1	28743291	849	-24.02	1.15	12	0.67	-123.00	2576.00	4550	20240402	-35.05	1930	20241111	53.11	3290	-10.18	20250228	2505	17.96	20250218	4550	-35.05	20240402	1930	53.11	20241111	2.60	N	361570	500	144 억	945099	N	N	N	N
139	20250305	151122	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2955	-145	5	-4.68	521238475	176290	75.12	3060	3082	2820	4030	2170	3100	2956.71	3.29	-17964	3230	3165	3085	3020	2940	3197	3052	144	930	500	2170	5	1	28743291	849	-24.02	1.15	12	0.61	-123.00	2576.00	4550	20240402	-35.05	1930	20241111	53.11	3290	-10.18	20250228	2505	17.96	20250218	4550	-35.05	20240402	1930	53.11	20241111	2.60	N	361570	500	144 억	945099	N	N	N	N
140	20250305	141122	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2960	-140	5	-4.52	432504015	146253	62.32	3060	3082	2820	4030	2170	3100	2957.23	3.29	2809	3230	3165	3085	3020	2940	3197	3052	144	930	500	2170	5	1	28743291	851	-24.07	1.15	12	0.51	-123.00	2576.00	4550	20240402	-34.95	1930	20241111	53.37	3290	-10.03	20250228	2505	18.16	20250218	4550	-34.95	20240402	1930	53.37	20241111	2.60	N	361570	500	144 억	945099	N	N	N	N
141	20250305	131118	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2965	-135	5	-4.35	427398445	144527	61.59	3060	3082	2820	4030	2170	3100	2957.22	3.29	2826	3230	3165	3085	3020	2940	3197	3052	144	930	500	2170	5	1	28743291	852	-24.11	1.15	12	0.50	-123.00	2576.00	4550	20240402	-34.84	1930	20241111	53.63	3290	-9.88	20250228	2505	18.36	20250218	4550	-34.84	20240402	1930	53.63	20241111	2.60	N	361570	500	144 억	945099	N	N	N	N
142	20250305	121121	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2955	-145	5	-4.68	406787690	137569	58.62	3060	3082	2820	4030	2170	3100	2956.97	3.29	4031	3230	3165	3085	3020	2940	3197	3052	144	930	500	2170	5	1	28743291	849	-24.02	1.15	12	0.48	-123.00	2576.00	4550	20240402	-35.05	1930	20241111	53.11	3290	-10.18	20250228	2505	17.96	20250218	4550	-35.05	20240402	1930	53.11	20241111	2.60	N	361570	500	144 억	945099	N	N	N	N
143	20250305	111114	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2975	-125	5	-4.03	331475312	112163	47.80	3060	3082	2820	4030	2170	3100	2955.30	3.29	20008	3230	3165	3085	3020	2940	3197	3052	144	930	500	2170	5	1	28743291	855	-24.19	1.15	12	0.39	-123.00	2576.00	4550	20240402	-34.62	1930	20241111	54.15	3290	-9.57	20250228	2505	18.76	20250218	4550	-34.62	20240402	1930	54.15	20241111	2.60	N	361570	500	144 억	945099	N	N	N	N
144	20250305	101118	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2960	-140	5	-4.52	296939002	100448	42.80	3060	3082	2820	4030	2170	3100	2956.15	3.29	18418	3230	3165	3085	3020	2940	3197	3052	144	930	500	2170	5	1	28743291	851	-24.07	1.15	12	0.35	-123.00	2576.00	4550	20240402	-34.95	1930	20241111	53.37	3290	-10.03	20250228	2505	18.16	20250218	4550	-34.95	20240402	1930	53.37	20241111	2.60	N	361570	500	144 억	945099	N	N	N	N
145	20250305	091118	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3025	-75	5	-2.42	73175022	23908	10.19	3060	3082	3025	4030	2170	3100	3060.69	3.29	12857	3230	3165	3085	3020	2940	3197	3052	144	930	500	2170	5	1	28743291	869	-24.59	1.17	12	0.08	-123.00	2576.00	4550	20240402	-33.52	1930	20241111	56.74	3290	-8.05	20250228	2505	20.76	20250218	4550	-33.52	20240402	1930	56.74	20241111	2.60	N	361570	500	144 억	945099	N	N	N	N
146	20250304	161106	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3100	90	2	2.99	721329888	233659	21.67	3010	3150	3005	3910	2110	3010	3087.09	3.27	6097	3516	3262	3036	2782	2556	3390	2910	144	900	500	2100	5	1	28743291	891	-25.20	1.20	12	0.81	-123.00	2576.00	4575	20240220	-32.24	1930	20241111	60.62	3290	-5.78	20250228	2505	23.75	20250218	4550	-31.87	20240402	1930	60.62	20241111	2.60	N	361570	500	144 억	938567	N	N	N	N
147	20250304	151102	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3100	90	2	2.99	618257613	200263	18.58	3010	3150	3005	3910	2110	3010	3087.23	3.27	19720	3516	3262	3036	2782	2556	3390	2910	144	900	500	2100	5	1	28743291	891	-25.20	1.20	12	0.70	-123.00	2576.00	4575	20240220	-32.24	1930	20241111	60.62	3290	-5.78	20250228	2505	23.75	20250218	4550	-31.87	20240402	1930	60.62	20241111	2.60	N	361570	500	144 억	938567	N	N	N	N
148	20250304	141107	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3100	90	2	2.99	588258981	190582	17.68	3010	3150	3005	3910	2110	3010	3086.65	3.27	18073	3516	3262	3036	2782	2556	3390	2910	144	900	500	2100	5	1	28743291	891	-25.20	1.20	12	0.66	-123.00	2576.00	4575	20240220	-32.24	1930	20241111	60.62	3290	-5.78	20250228	2505	23.75	20250218	4550	-31.87	20240402	1930	60.62	20241111	2.60	N	361570	500	144 억	938567	N	N	N	N
149	20250304	131104	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3100	90	2	2.99	565492866	183231	17.00	3010	3150	3005	3910	2110	3010	3086.23	3.27	17944	3516	3262	3036	2782	2556	3390	2910	144	900	500	2100	5	1	28743291	891	-25.20	1.20	12	0.64	-123.00	2576.00	4575	20240220	-32.24	1930	20241111	60.62	3290	-5.78	20250228	2505	23.75	20250218	4550	-31.87	20240402	1930	60.62	20241111	2.60	N	361570	500	144 억	938567	N	N	N	N
150	20250304	121102	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3095	85	2	2.82	526068176	170505	15.82	3010	3150	3005	3910	2110	3010	3085.35	3.27	17514	3516	3262	3036	2782	2556	3390	2910	144	900	500	2100	5	1	28743291	890	-25.16	1.20	12	0.59	-123.00	2576.00	4575	20240220	-32.35	1930	20241111	60.36	3290	-5.93	20250228	2505	23.55	20250218	4550	-31.98	20240402	1930	60.36	20241111	2.60	N	361570	500	144 억	938567	N	N	N	N
151	20250304	111105	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3100	90	2	2.99	465054396	150804	13.99	3010	3150	3005	3910	2110	3010	3083.83	3.27	25835	3516	3262	3036	2782	2556	3390	2910	144	900	500	2100	5	1	28743291	891	-25.20	1.20	12	0.52	-123.00	2576.00	4575	20240220	-32.24	1930	20241111	60.62	3290	-5.78	20250228	2505	23.75	20250218	4550	-31.87	20240402	1930	60.62	20241111	2.60	N	361570	500	144 억	938567	N	N	N	N
152	20250304	101100	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3095	85	2	2.82	353762951	114982	10.67	3010	3150	3005	3910	2110	3010	3076.68	3.27	12889	3516	3262	3036	2782	2556	3390	2910	144	900	500	2100	5	1	28743291	890	-25.16	1.20	12	0.40	-123.00	2576.00	4575	20240220	-32.35	1930	20241111	60.36	3290	-5.93	20250228	2505	23.55	20250218	4550	-31.98	20240402	1930	60.36	20241111	2.60	N	361570	500	144 억	938567	N	N	N	N
153	20250304	091057	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3110	100	2	3.32	128219346	41654	3.86	3010	3150	3010	3910	2110	3010	3078.20	3.27	13925	3516	3262	3036	2782	2556	3390	2910	144	900	500	2100	5	1	28743291	894	-25.28	1.21	12	0.14	-123.00	2576.00	4575	20240220	-32.02	1930	20241111	61.14	3290	-5.47	20250228	2505	24.15	20250218	4550	-31.65	20240402	1930	61.14	20241111	2.60	N	361570	500	144 억	938567	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History