KissMeData/419530/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250328	161320	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	29050	750	2	2.65	5853769675	203120	41.52	28400	29750	27900	36750	19850	28300	28818.97	14.18	19392	32666	30482	28816	26632	24966	29650	25800	44	8450	500	20940	50	1	8770930	2548	-12.84	8.60	12	2.32	-2263.00	3377.00	32500	20250325	-10.62	8800	20240625	230.11	32500	-10.62	20250325	12340	135.41	20250102	32500	-10.62	20250325	8800	230.11	20240625	2.92	N	419530	500	43 억	1243778	N	N	0	N	00	N
3	20250328	151325	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	28900	600	2	2.12	5677683425	197045	40.28	28400	29750	27900	36750	19850	28300	28814.17	14.18	19794	32666	30482	28816	26632	24966	29650	25800	44	8450	500	20940	50	1	8770930	2535	-12.77	8.56	12	2.25	-2263.00	3377.00	32500	20250325	-11.08	8800	20240625	228.41	32500	-11.08	20250325	12340	134.20	20250102	32500	-11.08	20250325	8800	228.41	20240625	2.92	N	419530	500	43 억	1243778	N	N	0	N	00	N
4	20250328	141328	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	29100	800	2	2.83	5133366425	178204	36.42	28400	29750	27900	36750	19850	28300	28806.15	14.18	19263	32666	30482	28816	26632	24966	29650	25800	44	8450	500	20940	50	1	8770930	2552	-12.86	8.62	12	2.03	-2263.00	3377.00	32500	20250325	-10.46	8800	20240625	230.68	32500	-10.46	20250325	12340	135.82	20250102	32500	-10.46	20250325	8800	230.68	20240625	2.92	N	419530	500	43 억	1243778	N	N	0	N	00	N
5	20250328	131322	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	28850	550	2	1.94	4695525750	163024	33.32	28400	29750	27900	36750	19850	28300	28802.70	14.18	20447	32666	30482	28816	26632	24966	29650	25800	44	8450	500	20940	50	1	8770930	2530	-12.75	8.54	12	1.86	-2263.00	3377.00	32500	20250325	-11.23	8800	20240625	227.84	32500	-11.23	20250325	12340	133.79	20250102	32500	-11.23	20250325	8800	227.84	20240625	2.92	N	419530	500	43 억	1243778	N	N	0	N	00	N
6	20250328	121320	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	29150	850	2	3.00	3685165800	127726	26.11	28400	29750	27900	36750	19850	28300	28852.16	14.18	312	32666	30482	28816	26632	24966	29650	25800	44	8450	500	20940	50	1	8770930	2557	-12.88	8.63	12	1.46	-2263.00	3377.00	32500	20250325	-10.31	8800	20240625	231.25	32500	-10.31	20250325	12340	136.22	20250102	32500	-10.31	20250325	8800	231.25	20240625	2.92	N	419530	500	43 억	1243778	N	N	0	N	00	N
7	20250328	111319	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	29100	800	2	2.83	3313506175	114969	23.50	28400	29750	27900	36750	19850	28300	28820.91	14.18	-2035	32666	30482	28816	26632	24966	29650	25800	44	8450	500	20940	50	1	8770930	2552	-12.86	8.62	12	1.31	-2263.00	3377.00	32500	20250325	-10.46	8800	20240625	230.68	32500	-10.46	20250325	12340	135.82	20250102	32500	-10.46	20250325	8800	230.68	20240625	2.92	N	419530	500	43 억	1243778	N	N	0	N	00	N
8	20250328	101328	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	28900	600	2	2.12	2676501950	93091	19.03	28400	29750	27900	36750	19850	28300	28751.51	14.18	-1544	32666	30482	28816	26632	24966	29650	25800	44	8450	500	20940	50	1	8770930	2535	-12.77	8.56	12	1.06	-2263.00	3377.00	32500	20250325	-11.08	8800	20240625	228.41	32500	-11.08	20250325	12340	134.20	20250102	32500	-11.08	20250325	8800	228.41	20240625	2.92	N	419530	500	43 억	1243778	N	N	0	N	00	N
9	20250328	091336	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	29000	700	2	2.47	823102250	28934	5.91	28400	29050	27900	36750	19850	28300	28447.63	14.18	-1398	32666	30482	28816	26632	24966	29650	25800	44	8450	500	20940	50	1	8770930	2544	-12.81	8.59	12	0.33	-2263.00	3377.00	32500	20250325	-10.77	8800	20240625	229.55	32500	-10.77	20250325	12340	135.01	20250102	32500	-10.77	20250325	8800	229.55	20240625	2.92	N	419530	500	43 억	1243778	N	N	0	N	00	N
10	20250327	162637	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	28300	-1650	5	-5.51	13987925500	486103	201.70	29700	31000	27150	38900	21000	29950	28776.07	13.64	48205	33283	31616	30733	29066	28183	31175	28625	44	8950	500	22160	50	1	8770930	2482	-12.51	8.38	12	5.54	-2263.00	3377.00	32500	20250325	-12.92	8800	20240625	221.59	32500	-12.92	20250325	12340	129.34	20250102	32500	-12.92	20250325	8800	221.59	20240625	2.91	N	419530	500	43 억	1196705	N	N	0	N	00	N
11	20250327	151322	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	28400	-1550	5	-5.18	13544730425	470440	195.20	29700	31000	27150	38900	21000	29950	28791.62	13.64	47407	33283	31616	30733	29066	28183	31175	28625	44	8950	500	22160	50	1	8770930	2491	-12.55	8.41	12	5.36	-2263.00	3377.00	32500	20250325	-12.62	8800	20240625	222.73	32500	-12.62	20250325	12340	130.15	20250102	32500	-12.62	20250325	8800	222.73	20240625	2.91	N	419530	500	43 억	1196705	N	N	0	N	00	N
12	20250327	141326	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	28750	-1200	5	-4.01	12840550500	445715	184.94	29700	31000	27150	38900	21000	29950	28808.88	13.64	42028	33283	31616	30733	29066	28183	31175	28625	44	8950	500	22160	50	1	8770930	2522	-12.70	8.51	12	5.08	-2263.00	3377.00	32500	20250325	-11.54	8800	20240625	226.70	32500	-11.54	20250325	12340	132.98	20250102	32500	-11.54	20250325	8800	226.70	20240625	2.91	N	419530	500	43 억	1196705	N	N	0	N	00	N
13	20250327	131318	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	28550	-1400	5	-4.67	11756737500	408061	169.32	29700	31000	27150	38900	21000	29950	28811.23	13.64	45410	33283	31616	30733	29066	28183	31175	28625	44	8950	500	22160	50	1	8770930	2504	-12.62	8.45	12	4.65	-2263.00	3377.00	32500	20250325	-12.15	8800	20240625	224.43	32500	-12.15	20250325	12340	131.36	20250102	32500	-12.15	20250325	8800	224.43	20240625	2.91	N	419530	500	43 억	1196705	N	N	0	N	00	N
14	20250327	121331	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	28200	-1750	5	-5.84	10486183875	362820	150.55	29700	31000	27150	38900	21000	29950	28901.89	13.64	38089	33283	31616	30733	29066	28183	31175	28625	44	8950	500	22160	50	1	8770930	2473	-12.46	8.35	12	4.14	-2263.00	3377.00	32500	20250325	-13.23	8800	20240625	220.45	32500	-13.23	20250325	12340	128.53	20250102	32500	-13.23	20250325	8800	220.45	20240625	2.91	N	419530	500	43 억	1196705	N	N	0	N	00	N
15	20250327	111323	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	28550	-1400	5	-4.67	5869713350	198135	82.21	29700	31000	28450	38900	21000	29950	29624.82	13.64	32216	33283	31616	30733	29066	28183	31175	28625	44	8950	500	22160	50	1	8770930	2504	-12.62	8.45	12	2.26	-2263.00	3377.00	32500	20250325	-12.15	8800	20240625	224.43	32500	-12.15	20250325	12340	131.36	20250102	32500	-12.15	20250325	8800	224.43	20240625	2.91	N	419530	500	43 억	1196705	N	N	0	N	00	N
16	20250327	101317	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	29750	-200	5	-0.67	2638968100	87149	36.16	29700	31000	29400	38900	21000	29950	30281.11	13.64	7177	33283	31616	30733	29066	28183	31175	28625	44	8950	500	22160	50	1	8770930	2609	-13.15	8.81	12	0.99	-2263.00	3377.00	32500	20250325	-8.46	8800	20240625	238.07	32500	-8.46	20250325	12340	141.09	20250102	32500	-8.46	20250325	8800	238.07	20240625	2.91	N	419530	500	43 억	1196705	N	N	0	N	00	N
17	20250327	091322	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	30500	550	2	1.84	1270614025	41912	17.39	29700	31000	29400	38900	21000	29950	30316.23	13.64	5438	33283	31616	30733	29066	28183	31175	28625	44	8950	500	22160	50	1	8770930	2675	-13.48	9.03	12	0.48	-2263.00	3377.00	32500	20250325	-6.15	8800	20240625	246.59	32500	-6.15	20250325	12340	147.16	20250102	32500	-6.15	20250325	8800	246.59	20240625	2.91	N	419530	500	43 억	1196705	N	N	0	N	00	N
18	20250326	161309	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	29950	-2050	5	-6.41	7383974300	237959	86.98	32300	32400	29850	41600	22400	32000	31033.95	13.70	-8013	33366	32682	31816	31132	30266	33025	31475	44	9600	500	23680	50	1	8770930	2627	-13.23	8.87	12	2.71	-2263.00	3377.00	32500	20250325	-7.85	8800	20240625	240.34	32500	-7.85	20250325	12340	142.71	20250102	32500	-7.85	20250325	8800	240.34	20240625	2.87	N	419530	500	43 억	1201761	N	N	0	N	00	N
19	20250326	151309	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	29900	-2100	5	-6.56	6720789550	215838	78.90	32300	32400	29900	41600	22400	32000	31138.11	13.70	-8498	33366	32682	31816	31132	30266	33025	31475	44	9600	500	23680	50	1	8770930	2623	-13.21	8.85	12	2.46	-2263.00	3377.00	32500	20250325	-8.00	8800	20240625	239.77	32500	-8.00	20250325	12340	142.30	20250102	32500	-8.00	20250325	8800	239.77	20240625	2.87	N	419530	500	43 억	1201761	N	N	0	N	00	N
20	20250326	141307	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	30700	-1300	5	-4.06	4564801975	144799	52.93	32300	32400	30700	41600	22400	32000	31525.09	13.70	-19018	33366	32682	31816	31132	30266	33025	31475	44	9600	500	23680	50	1	8770930	2693	-13.57	9.09	12	1.65	-2263.00	3377.00	32500	20250325	-5.54	8800	20240625	248.86	32500	-5.54	20250325	12340	148.78	20250102	32500	-5.54	20250325	8800	248.86	20240625	2.87	N	419530	500	43 억	1201761	N	N	0	N	00	N
21	20250326	131312	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	31300	-700	5	-2.19	3267486725	102964	37.64	32300	32400	31100	41600	22400	32000	31734.26	13.70	-15835	33366	32682	31816	31132	30266	33025	31475	44	9600	500	23680	50	1	8770930	2745	-13.83	9.27	12	1.17	-2263.00	3377.00	32500	20250325	-3.69	8800	20240625	255.68	32500	-3.69	20250325	12340	153.65	20250102	32500	-3.69	20250325	8800	255.68	20240625	2.87	N	419530	500	43 억	1201761	N	N	0	N	00	N
22	20250326	121316	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	32000	0	3	0.00	2423197300	76198	27.85	32300	32400	31350	41600	22400	32000	31801.32	13.70	-16067	33366	32682	31816	31132	30266	33025	31475	44	9600	500	23680	50	1	8770930	2807	-14.14	9.48	12	0.87	-2263.00	3377.00	32500	20250325	-1.54	8800	20240625	263.64	32500	-1.54	20250325	12340	159.32	20250102	32500	-1.54	20250325	8800	263.64	20240625	2.87	N	419530	500	43 억	1201761	N	N	0	N	00	N
23	20250326	111312	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	31900	-100	5	-0.31	2027594225	63800	23.32	32300	32400	31350	41600	22400	32000	31780.47	13.70	-15039	33366	32682	31816	31132	30266	33025	31475	44	9600	500	23680	50	1	8770930	2798	-14.10	9.45	12	0.73	-2263.00	3377.00	32500	20250325	-1.85	8800	20240625	262.50	32500	-1.85	20250325	12340	158.51	20250102	32500	-1.85	20250325	8800	262.50	20240625	2.87	N	419530	500	43 억	1201761	N	N	0	N	00	N
24	20250326	101312	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	31850	-150	5	-0.47	1216154900	38118	13.93	32300	32400	31600	41600	22400	32000	31905.00	13.70	-10501	33366	32682	31816	31132	30266	33025	31475	44	9600	500	23680	50	1	8770930	2794	-14.07	9.43	12	0.43	-2263.00	3377.00	32500	20250325	-2.00	8800	20240625	261.93	32500	-2.00	20250325	12340	158.10	20250102	32500	-2.00	20250325	8800	261.93	20240625	2.87	N	419530	500	43 억	1201761	N	N	0	N	00	N
25	20250326	091314	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	31900	-100	5	-0.31	510740425	15954	5.83	32300	32400	31700	41600	22400	32000	32013.32	13.70	-6583	33366	32682	31816	31132	30266	33025	31475	44	9600	500	23680	50	1	8770930	2798	-14.10	9.45	12	0.18	-2263.00	3377.00	32500	20250325	-1.85	8800	20240625	262.50	32500	-1.85	20250325	12340	158.51	20250102	32500	-1.85	20250325	8800	262.50	20240625	2.87	N	419530	500	43 억	1201761	N	N	0	N	00	N
26	20250325	161302	57	100.00	KOSDAQ	신고가	오락·문화	N	N	N	N	N	32000	650	2	2.07	8713543025	272150	118.60	31450	32500	30950	40750	21950	31350	32017.47	13.65	4400	33216	32282	31116	30182	29016	32400	30300	44	9400	500	23190	50	1	8770930	2807	-14.14	9.48	12	3.10	-2263.00	3377.00	32500	20250325	-1.54	8800	20240625	263.64	32500	-1.54	20250325	12340	159.32	20250102	32500	-1.54	20250325	8800	263.64	20240625	2.88	N	419530	500	43 억	1197091	N	N	0	N	00	N
27	20250325	151305	57	100.00	KOSDAQ	신고가	오락·문화	N	N	N	N	N	31950	600	2	1.91	8476098425	264723	115.37	31450	32500	30950	40750	21950	31350	32018.77	13.65	1397	33216	32282	31116	30182	29016	32400	30300	44	9400	500	23190	50	1	8770930	2802	-14.12	9.46	12	3.02	-2263.00	3377.00	32500	20250325	-1.69	8800	20240625	263.07	32500	-1.69	20250325	12340	158.91	20250102	32500	-1.69	20250325	8800	263.07	20240625	2.88	N	419530	500	43 억	1197091	N	N	0	N	00	N
28	20250325	141302	57	100.00	KOSDAQ	신고가	오락·문화	N	N	N	N	N	31950	600	2	1.91	7373620800	230424	100.42	31450	32500	30950	40750	21950	31350	32000.26	13.65	-7763	33216	32282	31116	30182	29016	32400	30300	44	9400	500	23190	50	1	8770930	2802	-14.12	9.46	12	2.63	-2263.00	3377.00	32500	20250325	-1.69	8800	20240625	263.07	32500	-1.69	20250325	12340	158.91	20250102	32500	-1.69	20250325	8800	263.07	20240625	2.88	N	419530	500	43 억	1197091	N	N	0	N	00	N
29	20250325	131354	57	100.00	KOSDAQ	신고가	오락·문화	N	N	N	N	N	32150	800	2	2.55	6180958500	193259	84.22	31450	32500	30950	40750	21950	31350	31982.80	13.65	-15148	33216	32282	31116	30182	29016	32400	30300	44	9400	500	23190	50	1	8770930	2820	-14.21	9.52	12	2.20	-2263.00	3377.00	32500	20250325	-1.08	8800	20240625	265.34	32500	-1.08	20250325	12340	160.53	20250102	32500	-1.08	20250325	8800	265.34	20240625	2.88	N	419530	500	43 억	1197091	N	N	0	N	00	N
30	20250325	121302	57	100.00	KOSDAQ	신고가	오락·문화	N	N	N	N	N	31550	200	2	0.64	5414616225	169147	73.71	31450	32500	30950	40750	21950	31350	32011.34	13.65	-17042	33216	32282	31116	30182	29016	32400	30300	44	9400	500	23190	50	1	8770930	2767	-13.94	9.34	12	1.93	-2263.00	3377.00	32500	20250325	-2.92	8800	20240625	258.52	32500	-2.92	20250325	12340	155.67	20250102	32500	-2.92	20250325	8800	258.52	20240625	2.88	N	419530	500	43 억	1197091	N	N	0	N	00	N
31	20250325	111302	57	100.00	KOSDAQ	신고가	오락·문화	N	N	N	N	N	31700	350	2	1.12	4921836625	153560	66.92	31450	32500	30950	40750	21950	31350	32051.60	13.65	-12811	33216	32282	31116	30182	29016	32400	30300	44	9400	500	23190	50	1	8770930	2780	-14.01	9.39	12	1.75	-2263.00	3377.00	32500	20250325	-2.46	8800	20240625	260.23	32500	-2.46	20250325	12340	156.89	20250102	32500	-2.46	20250325	8800	260.23	20240625	2.88	N	419530	500	43 억	1197091	N	N	0	N	00	N
32	20250325	101313	57	100.00	KOSDAQ	신고가	오락·문화	N	N	N	N	N	32150	800	2	2.55	3933447800	122712	53.48	31450	32500	30950	40750	21950	31350	32054.36	13.65	-10862	33216	32282	31116	30182	29016	32400	30300	44	9400	500	23190	50	1	8770930	2820	-14.21	9.52	12	1.40	-2263.00	3377.00	32500	20250325	-1.08	8800	20240625	265.34	32500	-1.08	20250325	12340	160.53	20250102	32500	-1.08	20250325	8800	265.34	20240625	2.88	N	419530	500	43 억	1197091	N	N	0	N	00	N
33	20250325	091314	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	31350	0	3	0.00	486884700	15590	6.79	31450	31550	30950	40750	21950	31350	31230.50	13.65	-5335	33216	32282	31116	30182	29016	32400	30300	44	9400	500	23190	50	1	8770930	2750	-13.85	9.28	12	0.18	-2263.00	3377.00	32350	20250321	-3.09	8800	20240625	256.25	32350	-3.09	20250321	12340	154.05	20250102	32350	-3.09	20250321	8800	256.25	20240625	2.88	N	419530	500	43 억	1197091	N	N	0	N	00	N
34	20250324	161259	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	31350	-350	5	-1.10	7094600975	227657	52.58	31350	32050	29950	41200	22200	31700	31163.30	13.71	-860	34433	33066	30983	29616	27533	33750	30300	44	9500	500	23450	50	1	8770930	2750	-15.70	5.93	12	2.60	-1997.00	5288.00	32350	20250321	-3.09	8800	20240625	256.25	32350	-3.09	20250321	12340	154.05	20250102	32350	-3.09	20250321	8800	256.25	20240625	2.80	N	419530	500	43 억	1202706	N	N	0	N	00	N
35	20250324	151308	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	31450	-250	5	-0.79	6887718975	221063	51.05	31350	32050	29950	41200	22200	31700	31157.25	13.71	-2888	34433	33066	30983	29616	27533	33750	30300	44	9500	500	23450	50	1	8770930	2758	-15.75	5.95	12	2.52	-1997.00	5288.00	32350	20250321	-2.78	8800	20240625	257.39	32350	-2.78	20250321	12340	154.86	20250102	32350	-2.78	20250321	8800	257.39	20240625	2.80	N	419530	500	43 억	1202706	N	N	0	N	00	N
36	20250324	141309	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	31900	200	2	0.63	6067979700	195103	45.06	31350	32050	29950	41200	22200	31700	31101.40	13.71	-13210	34433	33066	30983	29616	27533	33750	30300	44	9500	500	23450	50	1	8770930	2798	-15.97	6.03	12	2.22	-1997.00	5288.00	32350	20250321	-1.39	8800	20240625	262.50	32350	-1.39	20250321	12340	158.51	20250102	32350	-1.39	20250321	8800	262.50	20240625	2.80	N	419530	500	43 억	1202706	N	N	0	N	00	N
37	20250324	131310	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	31450	-250	5	-0.79	5055506000	163308	37.72	31350	31700	29950	41200	22200	31700	30956.86	13.71	-8740	34433	33066	30983	29616	27533	33750	30300	44	9500	500	23450	50	1	8770930	2758	-15.75	5.95	12	1.86	-1997.00	5288.00	32350	20250321	-2.78	8800	20240625	257.39	32350	-2.78	20250321	12340	154.86	20250102	32350	-2.78	20250321	8800	257.39	20240625	2.80	N	419530	500	43 억	1202706	N	N	0	N	00	N
38	20250324	121307	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	31250	-450	5	-1.42	4241600725	137458	31.75	31350	31600	29950	41200	22200	31700	30857.40	13.71	-9918	34433	33066	30983	29616	27533	33750	30300	44	9500	500	23450	50	1	8770930	2741	-15.65	5.91	12	1.57	-1997.00	5288.00	32350	20250321	-3.40	8800	20240625	255.11	32350	-3.40	20250321	12340	153.24	20250102	32350	-3.40	20250321	8800	255.11	20240625	2.80	N	419530	500	43 억	1202706	N	N	0	N	00	N
39	20250324	111306	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	31000	-700	5	-2.21	3716024625	120506	27.83	31350	31600	29950	41200	22200	31700	30836.81	13.71	-5313	34433	33066	30983	29616	27533	33750	30300	44	9500	500	23450	50	1	8770930	2719	-15.52	5.86	12	1.37	-1997.00	5288.00	32350	20250321	-4.17	8800	20240625	252.27	32350	-4.17	20250321	12340	151.22	20250102	32350	-4.17	20250321	8800	252.27	20240625	2.80	N	419530	500	43 억	1202706	N	N	0	N	00	N
40	20250324	101303	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	31100	-600	5	-1.89	3170681025	102963	23.78	31350	31600	29950	41200	22200	31700	30794.33	13.71	-1095	34433	33066	30983	29616	27533	33750	30300	44	9500	500	23450	50	1	8770930	2728	-15.57	5.88	12	1.17	-1997.00	5288.00	32350	20250321	-3.86	8800	20240625	253.41	32350	-3.86	20250321	12340	152.03	20250102	32350	-3.86	20250321	8800	253.41	20240625	2.80	N	419530	500	43 억	1202706	N	N	0	N	00	N
41	20250324	091305	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	31200	-500	5	-1.58	1904795750	62274	14.38	31350	31475	29950	41200	22200	31700	30587.25	13.71	-708	34433	33066	30983	29616	27533	33750	30300	44	9500	500	23450	50	1	8770930	2737	-15.62	5.90	12	0.71	-1997.00	5288.00	32350	20250321	-3.55	8800	20240625	254.55	32350	-3.55	20250321	12340	152.84	20250102	32350	-3.55	20250321	8800	254.55	20240625	2.80	N	419530	500	43 억	1202706	N	N	0	N	00	N
42	20250321	161320	57	100.00	KOSDAQ	신고가	오락·문화	N	N	N	N	N	31700	1600	2	5.32	13519925325	429774	138.09	29900	32350	28900	39100	21100	30100	31458.20	13.49	52068	32200	31150	29800	28750	27400	31675	29275	43	9000	500	22270	50	1	8590930	2723	-15.87	5.99	12	5.00	-1997.00	5288.00	32350	20250321	-2.01	8800	20240625	260.23	32350	-2.01	20250321	12340	156.89	20250102	32350	-2.01	20250321	8800	260.23	20240625	2.82	N	419530	500	42 억	1158611	N	N	0	N	00	N
43	20250321	151307	57	100.00	KOSDAQ	신고가	오락·문화	N	N	N	N	N	31900	1800	2	5.98	13326357400	423681	136.14	29900	32350	28900	39100	21100	30100	31453.91	13.49	51139	32200	31150	29800	28750	27400	31675	29275	43	9000	500	22270	50	1	8590930	2741	-15.97	6.03	12	4.93	-1997.00	5288.00	32350	20250321	-1.39	8800	20240625	262.50	32350	-1.39	20250321	12340	158.51	20250102	32350	-1.39	20250321	8800	262.50	20240625	2.82	N	419530	500	42 억	1158611	N	N	0	N	00	N
44	20250321	141307	57	100.00	KOSDAQ	신고가	오락·문화	N	N	N	N	N	32100	2000	2	6.64	11876478400	378173	121.51	29900	32350	28900	39100	21100	30100	31405.05	13.49	41393	32200	31150	29800	28750	27400	31675	29275	43	9000	500	22270	50	1	8590930	2758	-16.07	6.07	12	4.40	-1997.00	5288.00	32350	20250321	-0.77	8800	20240625	264.77	32350	-0.77	20250321	12340	160.13	20250102	32350	-0.77	20250321	8800	264.77	20240625	2.82	N	419530	500	42 억	1158611	N	N	0	N	00	N
45	20250321	131308	57	100.00	KOSDAQ	신고가	오락·문화	N	N	N	N	N	32150	2050	2	6.81	10271063175	328278	105.48	29900	32350	28900	39100	21100	30100	31287.88	13.49	28204	32200	31150	29800	28750	27400	31675	29275	43	9000	500	22270	50	1	8590930	2762	-16.10	6.08	12	3.82	-1997.00	5288.00	32350	20250321	-0.62	8800	20240625	265.34	32350	-0.62	20250321	12340	160.53	20250102	32350	-0.62	20250321	8800	265.34	20240625	2.82	N	419530	500	42 억	1158611	N	N	0	N	00	N
46	20250321	121308	57	100.00	KOSDAQ	신고가	오락·문화	N	N	N	N	N	31900	1800	2	5.98	7631056325	246027	79.05	29900	32000	28900	39100	21100	30100	31017.33	13.49	13540	32200	31150	29800	28750	27400	31675	29275	43	9000	500	22270	50	1	8590930	2741	-15.97	6.03	12	2.86	-1997.00	5288.00	32000	20250313	-0.31	8800	20240625	262.50	32000	0.00	20250313	12340	158.51	20250102	32000	-0.31	20250313	8800	262.50	20240625	2.82	N	419530	500	42 억	1158611	N	N	0	N	00	N
47	20250321	111308	57	100.00	KOSDAQ	신고가	오락·문화	N	N	N	N	N	31450	1350	2	4.49	6365534625	206249	66.27	29900	32000	28900	39100	21100	30100	30863.53	13.49	12450	32200	31150	29800	28750	27400	31675	29275	43	9000	500	22270	50	1	8590930	2702	-15.75	5.95	12	2.40	-1997.00	5288.00	32000	20250313	-1.72	8800	20240625	257.39	32000	0.00	20250313	12340	154.86	20250102	32000	-1.72	20250313	8800	257.39	20240625	2.82	N	419530	500	42 억	1158611	N	N	0	N	00	N
48	20250321	101309	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	30500	400	2	1.33	2639588675	87389	28.08	29900	30900	28900	39100	21100	30100	30205.10	13.49	3133	32200	31150	29800	28750	27400	31675	29275	43	9000	500	22270	50	1	8590930	2620	-15.27	5.77	12	1.02	-1997.00	5288.00	32000	20250313	-4.69	8800	20240625	246.59	32000	-4.69	20250313	12340	147.16	20250102	32000	-4.69	20250313	8800	246.59	20240625	2.82	N	419530	500	42 억	1158611	N	N	0	N	00	N
49	20250321	091316	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	29900	-200	5	-0.66	317122550	10641	3.42	29900	30300	29550	39100	21100	30100	29800.57	13.49	935	32200	31150	29800	28750	27400	31675	29275	43	9000	500	22270	50	1	8590930	2569	-14.97	5.65	12	0.12	-1997.00	5288.00	32000	20250313	-6.56	8800	20240625	239.77	32000	-6.56	20250313	12340	142.30	20250102	32000	-6.56	20250313	8800	239.77	20240625	2.82	N	419530	500	42 억	1158611	N	N	0	N	00	N
50	20250320	161932	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	30100	700	2	2.38	9183817750	308711	126.00	29400	30850	28450	38200	20600	29400	29748.56	13.62	-9964	31866	30632	29966	28732	28066	30300	28400	43	8800	500	21750	50	1	8590930	2586	-15.07	5.69	12	3.59	-1997.00	5288.00	32000	20250313	-5.94	8800	20240625	242.05	32000	-5.94	20250313	12340	143.92	20250102	32000	-5.94	20250313	8800	242.05	20240625	2.68	N	419530	500	42 억	1170216	N	N	0	N	00	N
51	20250320	151303	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	30250	850	2	2.89	8993838450	302415	123.43	29400	30850	28450	38200	20600	29400	29740.09	13.62	-9590	31866	30632	29966	28732	28066	30300	28400	43	8800	500	21750	50	1	8590930	2599	-15.15	5.72	12	3.52	-1997.00	5288.00	32000	20250313	-5.47	8800	20240625	243.75	32000	-5.47	20250313	12340	145.14	20250102	32000	-5.47	20250313	8800	243.75	20240625	2.68	N	419530	500	42 억	1170216	N	N	0	N	00	N
52	20250320	141308	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	30200	800	2	2.72	8081885650	272177	111.09	29400	30850	28450	38200	20600	29400	29693.52	13.62	-8929	31866	30632	29966	28732	28066	30300	28400	43	8800	500	21750	50	1	8590930	2594	-15.12	5.71	12	3.17	-1997.00	5288.00	32000	20250313	-5.62	8800	20240625	243.18	32000	-5.62	20250313	12340	144.73	20250102	32000	-5.62	20250313	8800	243.18	20240625	2.68	N	419530	500	42 억	1170216	N	N	0	N	00	N
53	20250320	131307	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	28700	-700	5	-2.38	6538608625	220321	89.93	29400	30850	28450	38200	20600	29400	29677.68	13.62	1909	31866	30632	29966	28732	28066	30300	28400	43	8800	500	21750	50	1	8590930	2466	-14.37	5.43	12	2.56	-1997.00	5288.00	32000	20250313	-10.31	8800	20240625	226.14	32000	-10.31	20250313	12340	132.58	20250102	32000	-10.31	20250313	8800	226.14	20240625	2.68	N	419530	500	42 억	1170216	N	N	0	N	00	N
54	20250320	121304	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	29400	0	3	0.00	4387744225	146053	59.61	29400	30850	29200	38200	20600	29400	30042.27	13.62	-9685	31866	30632	29966	28732	28066	30300	28400	43	8800	500	21750	50	1	8590930	2526	-14.72	5.56	12	1.70	-1997.00	5288.00	32000	20250313	-8.12	8800	20240625	234.09	32000	-8.12	20250313	12340	138.25	20250102	32000	-8.12	20250313	8800	234.09	20240625	2.68	N	419530	500	42 억	1170216	N	N	0	N	00	N
55	20250320	111304	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	30000	600	2	2.04	3709844625	123100	50.24	29400	30850	29200	38200	20600	29400	30137.02	13.62	-7510	31866	30632	29966	28732	28066	30300	28400	43	8800	500	21750	50	1	8590930	2577	-15.02	5.67	12	1.43	-1997.00	5288.00	32000	20250313	-6.25	8800	20240625	240.91	32000	-6.25	20250313	12340	143.11	20250102	32000	-6.25	20250313	8800	240.91	20240625	2.68	N	419530	500	42 억	1170216	N	N	0	N	00	N
56	20250320	101303	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	30000	600	2	2.04	2967043150	98404	40.16	29400	30850	29200	38200	20600	29400	30151.88	13.62	-3324	31866	30632	29966	28732	28066	30300	28400	43	8800	500	21750	50	1	8590930	2577	-15.02	5.67	12	1.15	-1997.00	5288.00	32000	20250313	-6.25	8800	20240625	240.91	32000	-6.25	20250313	12340	143.11	20250102	32000	-6.25	20250313	8800	240.91	20240625	2.68	N	419530	500	42 억	1170216	N	N	0	N	00	N
57	20250320	091308	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	29650	250	2	0.85	493738250	16582	6.77	29400	30250	29400	38200	20600	29400	29776.24	13.62	-3557	31866	30632	29966	28732	28066	30300	28400	43	8800	500	21750	50	1	8590930	2547	-14.85	5.61	12	0.19	-1997.00	5288.00	32000	20250313	-7.34	8800	20240625	236.93	32000	-7.34	20250313	12340	140.28	20250102	32000	-7.34	20250313	8800	236.93	20240625	2.68	N	419530	500	42 억	1170216	N	N	0	N	00	N
58	20250319	161257	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	29400	-1100	5	-3.61	7367833825	243221	60.04	30500	31200	29300	39650	21350	30500	30293.41	13.86	-30435	33133	31816	29633	28316	26133	32475	28975	43	9150	500	22570	50	1	8590930	2526	-14.72	5.56	12	2.83	-1997.00	5288.00	32000	20250313	-8.12	8800	20240625	234.09	32000	-8.12	20250313	12340	138.25	20250102	32000	-8.12	20250313	8800	234.09	20240625	2.70	N	419530	500	42 억	1190995	N	N	0	N	00	N
59	20250319	151301	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	29475	-1025	5	-3.36	7168559350	236447	58.37	30500	31200	29300	39650	21350	30500	30317.83	13.86	-30663	33133	31816	29633	28316	26133	32475	28975	43	9150	500	22570	50	1	8590930	2532	-14.76	5.57	12	2.75	-1997.00	5288.00	32000	20250313	-7.89	8800	20240625	234.94	32000	-7.89	20250313	12340	138.86	20250102	32000	-7.89	20250313	8800	234.94	20240625	2.70	N	419530	500	42 억	1190995	N	N	0	N	00	N
60	20250319	141303	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	29650	-850	5	-2.79	6031688700	197916	48.85	30500	31200	29600	39650	21350	30500	30476.00	13.86	-38945	33133	31816	29633	28316	26133	32475	28975	43	9150	500	22570	50	1	8590930	2547	-14.85	5.61	12	2.30	-1997.00	5288.00	32000	20250313	-7.34	8800	20240625	236.93	32000	-7.34	20250313	12340	140.28	20250102	32000	-7.34	20250313	8800	236.93	20240625	2.70	N	419530	500	42 억	1190995	N	N	0	N	00	N
61	20250319	131302	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	30550	50	2	0.16	4868941625	159188	39.30	30500	31200	29900	39650	21350	30500	30586.11	13.86	-29353	33133	31816	29633	28316	26133	32475	28975	43	9150	500	22570	50	1	8590930	2625	-15.30	5.78	12	1.85	-1997.00	5288.00	32000	20250313	-4.53	8800	20240625	247.16	32000	-4.53	20250313	12340	147.57	20250102	32000	-4.53	20250313	8800	247.16	20240625	2.70	N	419530	500	42 억	1190995	N	N	0	N	00	N
62	20250319	121300	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	30550	50	2	0.16	4274500100	139738	34.49	30500	31200	29900	39650	21350	30500	30589.39	13.86	-25339	33133	31816	29633	28316	26133	32475	28975	43	9150	500	22570	50	1	8590930	2625	-15.30	5.78	12	1.63	-1997.00	5288.00	32000	20250313	-4.53	8800	20240625	247.16	32000	-4.53	20250313	12340	147.57	20250102	32000	-4.53	20250313	8800	247.16	20240625	2.70	N	419530	500	42 억	1190995	N	N	0	N	00	N
63	20250319	111300	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	30950	450	2	1.48	3701566575	121140	29.90	30500	31200	29900	39650	21350	30500	30556.11	13.86	-22324	33133	31816	29633	28316	26133	32475	28975	43	9150	500	22570	50	1	8590930	2659	-15.50	5.85	12	1.41	-1997.00	5288.00	32000	20250313	-3.28	8800	20240625	251.70	32000	-3.28	20250313	12340	150.81	20250102	32000	-3.28	20250313	8800	251.70	20240625	2.70	N	419530	500	42 억	1190995	N	N	0	N	00	N
64	20250319	101301	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	30950	450	2	1.48	2619360575	86027	21.24	30500	31200	29900	39650	21350	30500	30448.12	13.86	-12074	33133	31816	29633	28316	26133	32475	28975	43	9150	500	22570	50	1	8590930	2659	-15.50	5.85	12	1.00	-1997.00	5288.00	32000	20250313	-3.28	8800	20240625	251.70	32000	-3.28	20250313	12340	150.81	20250102	32000	-3.28	20250313	8800	251.70	20240625	2.70	N	419530	500	42 억	1190995	N	N	0	N	00	N
65	20250319	091307	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	29950	-550	5	-1.80	878054275	28937	7.14	30500	30950	29900	39650	21350	30500	30343.65	13.86	-6416	33133	31816	29633	28316	26133	32475	28975	43	9150	500	22570	50	1	8590930	2573	-15.00	5.66	12	0.34	-1997.00	5288.00	32000	20250313	-6.41	8800	20240625	240.34	32000	-6.41	20250313	12340	142.71	20250102	32000	-6.41	20250313	8800	240.34	20240625	2.70	N	419530	500	42 억	1190995	N	N	0	N	00	N
66	20250318	161254	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	30500	2100	2	7.39	11865975450	403198	179.57	28400	30950	27450	36900	19900	28400	29427.43	14.01	-8293	30066	29232	28666	27832	27266	29650	28250	43	8500	500	21010	50	1	8590930	2620	-15.27	5.77	12	4.69	-1997.00	5288.00	32000	20250313	-4.69	8800	20240625	246.59	32000	-4.69	20250313	12340	147.16	20250102	32000	-4.69	20250313	8800	246.59	20240625	2.60	N	419530	500	42 억	1203390	N	N	0	N	00	N
67	20250318	151300	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	30800	2400	2	8.45	11428757225	388957	173.23	28400	30950	27450	36900	19900	28400	29383.09	14.01	-10316	30066	29232	28666	27832	27266	29650	28250	43	8500	500	21010	50	1	8590930	2646	-15.42	5.82	12	4.53	-1997.00	5288.00	32000	20250313	-3.75	8800	20240625	250.00	32000	-3.75	20250313	12340	149.59	20250102	32000	-3.75	20250313	8800	250.00	20240625	2.60	N	419530	500	42 억	1203390	N	N	0	N	00	N
68	20250318	141256	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	30450	2050	2	7.22	9214769950	316693	141.05	28400	30600	27450	36900	19900	28400	29096.85	14.01	-2083	30066	29232	28666	27832	27266	29650	28250	43	8500	500	21010	50	1	8590930	2616	-15.25	5.76	12	3.69	-1997.00	5288.00	32000	20250313	-4.84	8800	20240625	246.02	32000	-4.84	20250313	12340	146.76	20250102	32000	-4.84	20250313	8800	246.02	20240625	2.60	N	419530	500	42 억	1203390	N	N	0	N	00	N
69	20250318	131256	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	29850	1450	2	5.11	6410169125	223988	99.76	28400	29950	27450	36900	19900	28400	28618.36	14.01	-18557	30066	29232	28666	27832	27266	29650	28250	43	8500	500	21010	50	1	8590930	2564	-14.95	5.64	12	2.61	-1997.00	5288.00	32000	20250313	-6.72	8800	20240625	239.20	32000	-6.72	20250313	12340	141.90	20250102	32000	-6.72	20250313	8800	239.20	20240625	2.60	N	419530	500	42 억	1203390	N	N	0	N	00	N
70	20250318	121258	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	29500	1100	2	3.87	5228828200	184043	81.97	28400	29600	27450	36900	19900	28400	28410.91	14.01	-20119	30066	29232	28666	27832	27266	29650	28250	43	8500	500	21010	50	1	8590930	2534	-14.77	5.58	12	2.14	-1997.00	5288.00	32000	20250313	-7.81	8800	20240625	235.23	32000	-7.81	20250313	12340	139.06	20250102	32000	-7.81	20250313	8800	235.23	20240625	2.60	N	419530	500	42 억	1203390	N	N	0	N	00	N
71	20250318	111256	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	28850	450	2	1.58	3536921725	125895	56.07	28400	28950	27450	36900	19900	28400	28094.22	14.01	-6033	30066	29232	28666	27832	27266	29650	28250	43	8500	500	21010	50	1	8590930	2478	-14.45	5.46	12	1.47	-1997.00	5288.00	32000	20250313	-9.84	8800	20240625	227.84	32000	-9.84	20250313	12340	133.79	20250102	32000	-9.84	20250313	8800	227.84	20240625	2.60	N	419530	500	42 억	1203390	N	N	0	N	00	N
72	20250318	101259	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	28350	-50	5	-0.18	2815061150	100695	44.85	28400	28650	27450	36900	19900	28400	27956.32	14.01	-4076	30066	29232	28666	27832	27266	29650	28250	43	8500	500	21010	50	1	8590930	2436	-14.20	5.36	12	1.17	-1997.00	5288.00	32000	20250313	-11.41	8800	20240625	222.16	32000	-11.41	20250313	12340	129.74	20250102	32000	-11.41	20250313	8800	222.16	20240625	2.60	N	419530	500	42 억	1203390	N	N	0	N	00	N
73	20250318	091302	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	28050	-350	5	-1.23	718771575	25880	11.53	28400	28400	27450	36900	19900	28400	27773.24	14.01	4235	30066	29232	28666	27832	27266	29650	28250	43	8500	500	21010	50	1	8590930	2410	-14.05	5.30	12	0.30	-1997.00	5288.00	32000	20250313	-12.34	8800	20240625	218.75	32000	-12.34	20250313	12340	127.31	20250102	32000	-12.34	20250313	8800	218.75	20240625	2.60	N	419530	500	42 억	1203390	N	N	0	N	00	N
74	20250317	161253	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	28400	-450	5	-1.56	6417583325	223421	72.83	28250	29500	28100	37500	20200	28850	28725.14	14.11	-7392	32483	30666	29683	27866	26883	30175	27375	43	8650	500	21340	50	1	8590930	2440	-14.22	5.37	12	2.60	-1997.00	5288.00	32000	20250313	-11.25	8800	20240625	222.73	32000	-11.25	20250313	12340	130.15	20250102	32000	-11.25	20250313	8800	222.73	20240625	2.33	N	419530	500	42 억	1212056	N	N	0	N	00	N
75	20250317	151253	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	28300	-550	5	-1.91	6180967400	215071	70.11	28250	29500	28100	37500	20200	28850	28739.16	14.11	-6728	32483	30666	29683	27866	26883	30175	27375	43	8650	500	21340	50	1	8590930	2431	-14.17	5.35	12	2.50	-1997.00	5288.00	32000	20250313	-11.56	8800	20240625	221.59	32000	-11.56	20250313	12340	129.34	20250102	32000	-11.56	20250313	8800	221.59	20240625	2.33	N	419530	500	42 억	1212056	N	N	0	N	00	N
76	20250317	141255	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	28400	-450	5	-1.56	5220820350	181171	59.06	28250	29500	28200	37500	20200	28850	28817.07	14.11	-13360	32483	30666	29683	27866	26883	30175	27375	43	8650	500	21340	50	1	8590930	2440	-14.22	5.37	12	2.11	-1997.00	5288.00	32000	20250313	-11.25	8800	20240625	222.73	32000	-11.25	20250313	12340	130.15	20250102	32000	-11.25	20250313	8800	222.73	20240625	2.33	N	419530	500	42 억	1212056	N	N	0	N	00	N
77	20250317	131254	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	28700	-150	5	-0.52	4582193425	158847	51.78	28250	29500	28200	37500	20200	28850	28846.58	14.11	-10888	32483	30666	29683	27866	26883	30175	27375	43	8650	500	21340	50	1	8590930	2466	-14.37	5.43	12	1.85	-1997.00	5288.00	32000	20250313	-10.31	8800	20240625	226.14	32000	-10.31	20250313	12340	132.58	20250102	32000	-10.31	20250313	8800	226.14	20240625	2.33	N	419530	500	42 억	1212056	N	N	0	N	00	N
78	20250317	121253	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	28900	50	2	0.17	4308738475	149352	48.68	28250	29500	28200	37500	20200	28850	28849.55	14.11	-12213	32483	30666	29683	27866	26883	30175	27375	43	8650	500	21340	50	1	8590930	2483	-14.47	5.47	12	1.74	-1997.00	5288.00	32000	20250313	-9.69	8800	20240625	228.41	32000	-9.69	20250313	12340	134.20	20250102	32000	-9.69	20250313	8800	228.41	20240625	2.33	N	419530	500	42 억	1212056	N	N	0	N	00	N
79	20250317	111252	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	28950	100	2	0.35	3445185500	119325	38.90	28250	29500	28200	37500	20200	28850	28872.30	14.11	-5921	32483	30666	29683	27866	26883	30175	27375	43	8650	500	21340	50	1	8590930	2487	-14.50	5.47	12	1.39	-1997.00	5288.00	32000	20250313	-9.53	8800	20240625	228.98	32000	-9.53	20250313	12340	134.60	20250102	32000	-9.53	20250313	8800	228.98	20240625	2.33	N	419530	500	42 억	1212056	N	N	0	N	00	N
80	20250317	101251	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	29250	400	2	1.39	2962308100	102651	33.46	28250	29500	28200	37500	20200	28850	28858.06	14.11	-3030	32483	30666	29683	27866	26883	30175	27375	43	8650	500	21340	50	1	8590930	2513	-14.65	5.53	12	1.19	-1997.00	5288.00	32000	20250313	-8.59	8800	20240625	232.39	32000	-8.59	20250313	12340	137.03	20250102	32000	-8.59	20250313	8800	232.39	20240625	2.33	N	419530	500	42 억	1212056	N	N	0	N	00	N
81	20250317	091254	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	28800	-50	5	-0.17	1133503000	39434	12.85	28250	29150	28200	37500	20200	28850	28744.12	14.11	10335	32483	30666	29683	27866	26883	30175	27375	43	8650	500	21340	50	1	8590930	2474	-14.42	5.45	12	0.46	-1997.00	5288.00	32000	20250313	-10.00	8800	20240625	227.27	32000	-10.00	20250313	12340	133.39	20250102	32000	-10.00	20250313	8800	227.27	20240625	2.33	N	419530	500	42 억	1212056	N	N	0	N	00	N
82	20250314	161247	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	28850	-2050	5	-6.63	9045903500	303813	49.48	30900	31500	28700	40150	21650	30900	29776.62	14.68	-44760	33433	32166	30733	29466	28033	32800	30100	43	9250	500	22860	50	1	8590930	2478	-14.45	5.46	12	3.54	-1997.00	5288.00	32000	20250313	-9.84	8800	20240625	227.84	32000	-9.84	20250313	12340	133.79	20250102	32000	-9.84	20250313	8800	227.84	20240625	2.25	N	419530	500	42 억	1261059	N	N	23	N	00	N
83	20250314	151256	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	28800	-2100	5	-6.80	8571950100	287371	46.80	30900	31500	28800	40150	21650	30900	29828.86	14.68	-40111	33433	32166	30733	29466	28033	32800	30100	43	9250	500	22860	50	1	8590930	2474	-14.42	5.45	12	3.35	-1997.00	5288.00	32000	20250313	-10.00	8800	20240625	227.27	32000	-10.00	20250313	12340	133.39	20250102	32000	-10.00	20250313	8800	227.27	20240625	2.25	N	419530	500	42 억	1261059	N	N	23	N	00	N
84	20250314	141249	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	29400	-1500	5	-4.85	6836475575	227909	37.12	30900	31500	29300	40150	21650	30900	29996.51	14.68	-27210	33433	32166	30733	29466	28033	32800	30100	43	9250	500	22860	50	1	8590930	2526	-14.72	5.56	12	2.65	-1997.00	5288.00	32000	20250313	-8.12	8800	20240625	234.09	32000	-8.12	20250313	12340	138.25	20250102	32000	-8.12	20250313	8800	234.09	20240625	2.25	N	419530	500	42 억	1261059	N	N	23	N	00	N
85	20250314	131248	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	30150	-750	5	-2.43	5752894950	191434	31.18	30900	31500	29300	40150	21650	30900	30051.58	14.68	-24878	33433	32166	30733	29466	28033	32800	30100	43	9250	500	22860	50	1	8590930	2590	-15.10	5.70	12	2.23	-1997.00	5288.00	32000	20250313	-5.78	8800	20240625	242.61	32000	-5.78	20250313	12340	144.33	20250102	32000	-5.78	20250313	8800	242.61	20240625	2.25	N	419530	500	42 억	1261059	N	N	23	N	00	N
86	20250314	121249	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	29900	-1000	5	-3.24	5251478600	174765	28.46	30900	31500	29300	40150	21650	30900	30048.80	14.68	-17098	33433	32166	30733	29466	28033	32800	30100	43	9250	500	22860	50	1	8590930	2569	-14.97	5.65	12	2.03	-1997.00	5288.00	32000	20250313	-6.56	8800	20240625	239.77	32000	-6.56	20250313	12340	142.30	20250102	32000	-6.56	20250313	8800	239.77	20240625	2.25	N	419530	500	42 억	1261059	N	N	23	N	00	N
87	20250314	111250	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	30100	-800	5	-2.59	4818302975	160379	26.12	30900	31500	29300	40150	21650	30900	30043.23	14.68	-12521	33433	32166	30733	29466	28033	32800	30100	43	9250	500	22860	50	1	8590930	2586	-15.07	5.69	12	1.87	-1997.00	5288.00	32000	20250313	-5.94	8800	20240625	242.05	32000	-5.94	20250313	12340	143.92	20250102	32000	-5.94	20250313	8800	242.05	20240625	2.25	N	419530	500	42 억	1261059	N	N	23	N	00	N
88	20250314	101248	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	30100	-800	5	-2.59	3931229150	130681	21.28	30900	31500	29300	40150	21650	30900	30082.64	14.68	-6006	33433	32166	30733	29466	28033	32800	30100	43	9250	500	22860	50	1	8590930	2586	-15.07	5.69	12	1.52	-1997.00	5288.00	32000	20250313	-5.94	8800	20240625	242.05	32000	-5.94	20250313	12340	143.92	20250102	32000	-5.94	20250313	8800	242.05	20240625	2.25	N	419530	500	42 억	1261059	N	N	23	N	00	N
89	20250314	091253	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	30250	-650	5	-2.10	1200041150	39177	6.38	30900	31500	30150	40150	21650	30900	30631.27	14.68	551	33433	32166	30733	29466	28033	32800	30100	43	9250	500	22860	50	1	8590930	2599	-15.15	5.72	12	0.46	-1997.00	5288.00	32000	20250313	-5.47	8800	20240625	243.75	32000	-5.47	20250313	12340	145.14	20250102	32000	-5.47	20250313	8800	243.75	20240625	2.25	N	419530	500	42 억	1261059	N	N	23	N	00	N
90	20250313	161239	57	100.00	KOSDAQ	신고가	오락·문화	N	N	N	N	N	30900	1700	2	5.82	19034191275	612432	161.15	29800	32000	29300	37950	20450	29200	31080.03	14.65	-694	31600	30400	28500	27300	25400	31000	27900	43	8750	500	21600	50	1	8590930	2655	-15.47	5.84	12	7.13	-1997.00	5288.00	32000	20250313	-3.44	8800	20240625	251.14	32000	-3.44	20250313	12340	150.41	20250102	32000	-3.44	20250313	8800	251.14	20240625	2.08	N	419530	500	42 억	1258209	N	N	23	N	00	N
91	20250313	151241	57	100.00	KOSDAQ	신고가	오락·문화	N	N	N	N	N	31000	1800	2	6.16	18707842725	601876	158.37	29800	32000	29300	37950	20450	29200	31082.87	14.65	-3983	31600	30400	28500	27300	25400	31000	27900	43	8750	500	21600	50	1	8590930	2663	-15.52	5.86	12	7.01	-1997.00	5288.00	32000	20250313	-3.12	8800	20240625	252.27	32000	-3.12	20250313	12340	151.22	20250102	32000	-3.12	20250313	8800	252.27	20240625	2.08	N	419530	500	42 억	1258209	N	N	0	N	00	N
92	20250313	141242	57	100.00	KOSDAQ	신고가	오락·문화	N	N	N	N	N	31100	1900	2	6.51	17505204625	562972	148.13	29800	32000	29300	37950	20450	29200	31094.61	14.65	-7333	31600	30400	28500	27300	25400	31000	27900	43	8750	500	21600	50	1	8590930	2672	-15.57	5.88	12	6.55	-1997.00	5288.00	32000	20250313	-2.81	8800	20240625	253.41	32000	-2.81	20250313	12340	152.03	20250102	32000	-2.81	20250313	8800	253.41	20240625	2.08	N	419530	500	42 억	1258209	N	N	0	N	00	N
93	20250313	131241	57	100.00	KOSDAQ	신고가	오락·문화	N	N	N	N	N	31300	2100	2	7.19	16402470650	527668	138.84	29800	32000	29300	37950	20450	29200	31085.19	14.65	-6280	31600	30400	28500	27300	25400	31000	27900	43	8750	500	21600	50	1	8590930	2689	-15.67	5.92	12	6.14	-1997.00	5288.00	32000	20250313	-2.19	8800	20240625	255.68	32000	-2.19	20250313	12340	153.65	20250102	32000	-2.19	20250313	8800	255.68	20240625	2.08	N	419530	500	42 억	1258209	N	N	0	N	00	N
94	20250313	121241	57	100.00	KOSDAQ	신고가	오락·문화	N	N	N	N	N	31400	2200	2	7.53	14802275000	476718	125.44	29800	32000	29300	37950	20450	29200	31050.77	14.65	-9664	31600	30400	28500	27300	25400	31000	27900	43	8750	500	21600	50	1	8590930	2698	-15.72	5.94	12	5.55	-1997.00	5288.00	32000	20250313	-1.88	8800	20240625	256.82	32000	-1.88	20250313	12340	154.46	20250102	32000	-1.88	20250313	8800	256.82	20240625	2.08	N	419530	500	42 억	1258209	N	N	0	N	00	N
95	20250313	111243	57	100.00	KOSDAQ	신고가	오락·문화	N	N	N	N	N	31650	2450	2	8.39	11371576075	368214	96.89	29800	31800	29300	37950	20450	29200	30883.52	14.65	-21766	31600	30400	28500	27300	25400	31000	27900	43	8750	500	21600	50	1	8590930	2719	-15.85	5.99	12	4.29	-1997.00	5288.00	31800	20250313	-0.47	8800	20240625	259.66	31800	-0.47	20250313	12340	156.48	20250102	31800	-0.47	20250313	8800	259.66	20240625	2.08	N	419530	500	42 억	1258209	N	N	0	N	00	N
96	20250313	101240	57	100.00	KOSDAQ	신고가	오락·문화	N	N	N	N	N	31100	1900	2	6.51	9188281125	298862	78.64	29800	31700	29300	37950	20450	29200	30744.74	14.65	-20944	31600	30400	28500	27300	25400	31000	27900	43	8750	500	21600	50	1	8590930	2672	-15.57	5.88	12	3.48	-1997.00	5288.00	31700	20250313	-1.89	8800	20240625	253.41	31700	-1.89	20250313	12340	152.03	20250102	31700	-1.89	20250313	8800	253.41	20240625	2.08	N	419530	500	42 억	1258209	N	N	0	N	00	N
97	20250313	091244	57	100.00	KOSDAQ	신고가	오락·문화	N	N	N	N	N	31125	1925	2	6.59	3704911400	121257	31.91	29800	31350	29350	37950	20450	29200	30555.32	14.65	-5509	31600	30400	28500	27300	25400	31000	27900	43	8750	500	21600	50	1	8590930	2674	-15.59	5.89	12	1.41	-1997.00	5288.00	31350	20250313	-0.72	8800	20240625	253.69	31350	-0.72	20250313	12340	152.23	20250102	31350	-0.72	20250313	8800	253.69	20240625	2.08	N	419530	500	42 억	1258209	N	N	0	N	00	N
98	20250312	161234	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	29200	2400	2	8.96	10754615050	377201	190.08	27450	29700	26600	34800	18800	26800	28508.48	14.24	37077	28733	27766	27033	26066	25333	27650	25950	43	8000	500	19830	50	1	8590930	2509	-14.62	5.52	12	4.39	-1997.00	5288.00	29850	20250307	-2.18	8800	20240625	231.82	29850	-2.18	20250307	12340	136.63	20250102	29850	-2.18	20250307	8800	231.82	20240625	2.18	N	419530	500	42 억	1223051	N	N	34	N	00	N
99	20250312	151238	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	29300	2500	2	9.33	10200837500	358235	180.52	27450	29700	26600	34800	18800	26800	28475.27	14.24	33837	28733	27766	27033	26066	25333	27650	25950	43	8000	500	19830	50	1	8590930	2517	-14.67	5.54	12	4.17	-1997.00	5288.00	29850	20250307	-1.84	8800	20240625	232.95	29850	-1.84	20250307	12340	137.44	20250102	29850	-1.84	20250307	8800	232.95	20240625	2.18	N	419530	500	42 억	1223051	N	N	34	N	00	N
100	20250312	141232	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	29550	2750	2	10.26	8166622975	288971	145.62	27450	29700	26600	34800	18800	26800	28261.05	14.24	37099	28733	27766	27033	26066	25333	27650	25950	43	8000	500	19830	50	1	8590930	2539	-14.80	5.59	12	3.36	-1997.00	5288.00	29850	20250307	-1.01	8800	20240625	235.80	29850	-1.01	20250307	12340	139.47	20250102	29850	-1.01	20250307	8800	235.80	20240625	2.18	N	419530	500	42 억	1223051	N	N	34	N	00	N
101	20250312	131233	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	28025	1225	2	4.57	3187539325	117297	59.11	27450	28050	26600	34800	18800	26800	27174.94	14.24	5875	28733	27766	27033	26066	25333	27650	25950	43	8000	500	19830	50	1	8590930	2408	-14.03	5.30	12	1.37	-1997.00	5288.00	29850	20250307	-6.11	8800	20240625	218.47	29850	-6.11	20250307	12340	127.11	20250102	29850	-6.11	20250307	8800	218.47	20240625	2.18	N	419530	500	42 억	1223051	N	N	34	N	00	N
102	20250312	121238	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	26950	150	2	0.56	2269021625	83924	42.29	27450	27700	26600	34800	18800	26800	27036.62	14.24	-6493	28733	27766	27033	26066	25333	27650	25950	43	8000	500	19830	50	1	8590930	2315	-13.50	5.10	12	0.98	-1997.00	5288.00	29850	20250307	-9.72	8800	20240625	206.25	29850	-9.72	20250307	12340	118.40	20250102	29850	-9.72	20250307	8800	206.25	20240625	2.18	N	419530	500	42 억	1223051	N	N	34	N	00	N
103	20250312	111228	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	27100	300	2	1.12	1928283550	71331	35.95	27450	27700	26600	34800	18800	26800	27032.90	14.24	-10077	28733	27766	27033	26066	25333	27650	25950	43	8000	500	19830	50	1	8590930	2328	-13.57	5.12	12	0.83	-1997.00	5288.00	29850	20250307	-9.21	8800	20240625	207.95	29850	-9.21	20250307	12340	119.61	20250102	29850	-9.21	20250307	8800	207.95	20240625	2.18	N	419530	500	42 억	1223051	N	N	34	N	00	N
104	20250312	101230	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	26850	50	2	0.19	1494907050	55314	27.87	27450	27700	26600	34800	18800	26800	27025.84	14.24	-11681	28733	27766	27033	26066	25333	27650	25950	43	8000	500	19830	50	1	8590930	2307	-13.45	5.08	12	0.64	-1997.00	5288.00	29850	20250307	-10.05	8800	20240625	205.11	29850	-10.05	20250307	12340	117.59	20250102	29850	-10.05	20250307	8800	205.11	20240625	2.18	N	419530	500	42 억	1223051	N	N	34	N	00	N
105	20250312	091239	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	27300	500	2	1.87	399877850	14790	7.45	27450	27450	26650	34800	18800	26800	27037.04	14.24	-5533	28733	27766	27033	26066	25333	27650	25950	43	8000	500	19830	50	1	8590930	2345	-13.67	5.16	12	0.17	-1997.00	5288.00	29850	20250307	-8.54	8800	20240625	210.23	29850	-8.54	20250307	12340	121.23	20250102	29850	-8.54	20250307	8800	210.23	20240625	2.18	N	419530	500	42 억	1223051	N	N	34	N	00	N
106	20250311	161224	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	26800	-950	5	-3.42	5351874900	197739	67.37	26800	28000	26300	36050	19450	27750	27065.09	14.16	13093	29583	28666	27583	26666	25583	28125	26125	43	8300	500	20530	50	1	8590930	2302	-13.42	5.07	12	2.30	-1997.00	5288.00	29850	20250307	-10.22	8800	20240625	204.55	29850	-10.22	20250307	12340	117.18	20250102	29850	-10.22	20250307	8800	204.55	20240625	2.31	N	419530	500	42 억	1216222	N	N	34	N	00	N
107	20250311	151226	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	27100	-650	5	-2.34	5213322750	192606	65.62	26800	28000	26300	36050	19450	27750	27066.94	14.16	15095	29583	28666	27583	26666	25583	28125	26125	43	8300	500	20530	50	1	8590930	2328	-13.57	5.12	12	2.24	-1997.00	5288.00	29850	20250307	-9.21	8800	20240625	207.95	29850	-9.21	20250307	12340	119.61	20250102	29850	-9.21	20250307	8800	207.95	20240625	2.31	N	419530	500	42 억	1216222	N	N	277	N	00	N
108	20250311	141231	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	27400	-350	5	-1.26	4363444875	161060	54.88	26800	28000	26300	36050	19450	27750	27091.64	14.16	11345	29583	28666	27583	26666	25583	28125	26125	43	8300	500	20530	50	1	8590930	2354	-13.72	5.18	12	1.87	-1997.00	5288.00	29850	20250307	-8.21	8800	20240625	211.36	29850	-8.21	20250307	12340	122.04	20250102	29850	-8.21	20250307	8800	211.36	20240625	2.31	N	419530	500	42 억	1216222	N	N	277	N	00	N
109	20250311	131228	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	27100	-650	5	-2.34	3931345850	145163	49.46	26800	28000	26300	36050	19450	27750	27081.83	14.16	9097	29583	28666	27583	26666	25583	28125	26125	43	8300	500	20530	50	1	8590930	2328	-13.57	5.12	12	1.69	-1997.00	5288.00	29850	20250307	-9.21	8800	20240625	207.95	29850	-9.21	20250307	12340	119.61	20250102	29850	-9.21	20250307	8800	207.95	20240625	2.31	N	419530	500	42 억	1216222	N	N	277	N	00	N
110	20250311	121225	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	27050	-700	5	-2.52	3671982125	135540	46.18	26800	28000	26300	36050	19450	27750	27091.02	14.16	8537	29583	28666	27583	26666	25583	28125	26125	43	8300	500	20530	50	1	8590930	2324	-13.55	5.12	12	1.58	-1997.00	5288.00	29850	20250307	-9.38	8800	20240625	207.39	29850	-9.38	20250307	12340	119.21	20250102	29850	-9.38	20250307	8800	207.39	20240625	2.31	N	419530	500	42 억	1216222	N	N	277	N	00	N
111	20250311	111225	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	26950	-800	5	-2.88	3427359425	126453	43.08	26800	28000	26300	36050	19450	27750	27103.31	14.16	10146	29583	28666	27583	26666	25583	28125	26125	43	8300	500	20530	50	1	8590930	2315	-13.50	5.10	12	1.47	-1997.00	5288.00	29850	20250307	-9.72	8800	20240625	206.25	29850	-9.72	20250307	12340	118.40	20250102	29850	-9.72	20250307	8800	206.25	20240625	2.31	N	419530	500	42 억	1216222	N	N	277	N	00	N
112	20250311	101227	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	27400	-350	5	-1.26	2772770175	102255	34.84	26800	28000	26300	36050	19450	27750	27115.61	14.16	5619	29583	28666	27583	26666	25583	28125	26125	43	8300	500	20530	50	1	8590930	2354	-13.72	5.18	12	1.19	-1997.00	5288.00	29850	20250307	-8.21	8800	20240625	211.36	29850	-8.21	20250307	12340	122.04	20250102	29850	-8.21	20250307	8800	211.36	20240625	2.31	N	419530	500	42 억	1216222	N	N	277	N	00	N
113	20250311	091228	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	26600	-1150	5	-4.14	664382775	24852	8.47	26800	27300	26350	36050	19450	27750	26729.47	14.16	-812	29583	28666	27583	26666	25583	28125	26125	43	8300	500	20530	50	1	8590930	2285	-13.32	5.03	12	0.29	-1997.00	5288.00	29850	20250307	-10.89	8800	20240625	202.27	29850	-10.89	20250307	12340	115.56	20250102	29850	-10.89	20250307	8800	202.27	20240625	2.31	N	419530	500	42 억	1216222	N	N	277	N	00	N
114	20250310	161216	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	27750	-1000	5	-3.48	8014754075	292714	60.27	28500	28500	26500	37350	20150	28750	27380.29	14.29	-11472	31416	30082	28516	27182	25616	30750	27850	43	8600	500	21270	50	1	8590930	2384	-13.90	5.25	12	3.41	-1997.00	5288.00	29850	20250307	-7.04	8800	20240625	215.34	29850	-7.04	20250307	12340	124.88	20250102	29850	-7.04	20250307	8800	215.34	20240625	2.44	N	419530	500	42 억	1227995	N	N	277	N	00	N
115	20250310	151225	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	27700	-1050	5	-3.65	7801607350	285022	58.69	28500	28500	26500	37350	20150	28750	27371.61	14.29	-13929	31416	30082	28516	27182	25616	30750	27850	43	8600	500	21270	50	1	8590930	2380	-13.87	5.24	12	3.32	-1997.00	5288.00	29850	20250307	-7.20	8800	20240625	214.77	29850	-7.20	20250307	12340	124.47	20250102	29850	-7.20	20250307	8800	214.77	20240625	2.44	N	419530	500	42 억	1227995	N	N	0	N	00	N
116	20250310	141223	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	28150	-600	5	-2.09	7220802350	264181	54.39	28500	28500	26500	37350	20150	28750	27332.41	14.29	-14401	31416	30082	28516	27182	25616	30750	27850	43	8600	500	21270	50	1	8590930	2418	-14.10	5.32	12	3.08	-1997.00	5288.00	29850	20250307	-5.70	8800	20240625	219.89	29850	-5.70	20250307	12340	128.12	20250102	29850	-5.70	20250307	8800	219.89	20240625	2.44	N	419530	500	42 억	1227995	N	N	0	N	00	N
117	20250310	131221	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	28150	-600	5	-2.09	6778262150	248452	51.16	28500	28500	26500	37350	20150	28750	27281.57	14.29	-12955	31416	30082	28516	27182	25616	30750	27850	43	8600	500	21270	50	1	8590930	2418	-14.10	5.32	12	2.89	-1997.00	5288.00	29850	20250307	-5.70	8800	20240625	219.89	29850	-5.70	20250307	12340	128.12	20250102	29850	-5.70	20250307	8800	219.89	20240625	2.44	N	419530	500	42 억	1227995	N	N	0	N	00	N
118	20250310	121218	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	27800	-950	5	-3.30	6257142500	229875	47.33	28500	28500	26500	37350	20150	28750	27219.30	14.29	-14696	31416	30082	28516	27182	25616	30750	27850	43	8600	500	21270	50	1	8590930	2388	-13.92	5.26	12	2.68	-1997.00	5288.00	29850	20250307	-6.87	8800	20240625	215.91	29850	-6.87	20250307	12340	125.28	20250102	29850	-6.87	20250307	8800	215.91	20240625	2.44	N	419530	500	42 억	1227995	N	N	0	N	00	N
119	20250310	111218	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	27200	-1550	5	-5.39	5671021050	208596	42.95	28500	28500	26500	37350	20150	28750	27186.11	14.29	-15222	31416	30082	28516	27182	25616	30750	27850	43	8600	500	21270	50	1	8590930	2337	-13.62	5.14	12	2.43	-1997.00	5288.00	29850	20250307	-8.88	8800	20240625	209.09	29850	-8.88	20250307	12340	120.42	20250102	29850	-8.88	20250307	8800	209.09	20240625	2.44	N	419530	500	42 억	1227995	N	N	0	N	00	N
120	20250310	101218	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	27000	-1750	5	-6.09	4096125100	150188	30.92	28500	28500	26600	37350	20150	28750	27272.64	14.29	-12859	31416	30082	28516	27182	25616	30750	27850	43	8600	500	21270	50	1	8590930	2320	-13.52	5.11	12	1.75	-1997.00	5288.00	29850	20250307	-9.55	8800	20240625	206.82	29850	-9.55	20250307	12340	118.80	20250102	29850	-9.55	20250307	8800	206.82	20240625	2.44	N	419530	500	42 억	1227995	N	N	0	N	00	N
121	20250310	091219	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	27600	-1150	5	-4.00	1344044625	48649	10.02	28500	28500	27000	37350	20150	28750	27625.79	14.29	4820	31416	30082	28516	27182	25616	30750	27850	43	8600	500	21270	50	1	8590930	2371	-13.82	5.22	12	0.57	-1997.00	5288.00	29850	20250307	-7.54	8800	20240625	213.64	29850	-7.54	20250307	12340	123.66	20250102	29850	-7.54	20250307	8800	213.64	20240625	2.44	N	419530	500	42 억	1227995	N	N	0	N	00	N
122	20250307	161216	57	100.00	KOSDAQ	신고가	오락·문화	N	N	N	N	N	28750	1500	2	5.50	13946169400	483946	192.16	27000	29850	26950	35400	19100	27250	28818.31	14.38	-6811	29483	28366	27333	26216	25183	27850	25700	43	8150	500	20160	50	1	8590930	2470	-14.40	5.44	12	5.63	-1997.00	5288.00	29850	20250307	-3.69	8800	20240625	226.70	29850	-3.69	20250307	12340	132.98	20250102	29850	-3.69	20250307	8800	226.70	20240625	2.50	N	419530	500	42 억	1235137	N	N	0	N	00	N
123	20250307	151220	57	100.00	KOSDAQ	신고가	오락·문화	N	N	N	N	N	28700	1450	2	5.32	13615456000	472427	187.59	27000	29850	26950	35400	19100	27250	28820.79	14.38	-6152	29483	28366	27333	26216	25183	27850	25700	43	8150	500	20160	50	1	8590930	2466	-14.37	5.43	12	5.50	-1997.00	5288.00	29850	20250307	-3.85	8800	20240625	226.14	29850	-3.85	20250307	12340	132.58	20250102	29850	-3.85	20250307	8800	226.14	20240625	2.50	N	419530	500	42 억	1235137	N	N	0	N	00	N
124	20250307	141216	57	100.00	KOSDAQ	신고가	오락·문화	N	N	N	N	N	28500	1250	2	4.59	12583316825	436463	173.31	27000	29850	26950	35400	19100	27250	28830.81	14.38	4059	29483	28366	27333	26216	25183	27850	25700	43	8150	500	20160	50	1	8590930	2448	-14.27	5.39	12	5.08	-1997.00	5288.00	29850	20250307	-4.52	8800	20240625	223.86	29850	-4.52	20250307	12340	130.96	20250102	29850	-4.52	20250307	8800	223.86	20240625	2.50	N	419530	500	42 억	1235137	N	N	0	N	00	N
125	20250307	131219	57	100.00	KOSDAQ	신고가	오락·문화	N	N	N	N	N	28700	1450	2	5.32	11173163575	387523	153.88	27000	29850	26950	35400	19100	27250	28832.95	14.38	-4348	29483	28366	27333	26216	25183	27850	25700	43	8150	500	20160	50	1	8590930	2466	-14.37	5.43	12	4.51	-1997.00	5288.00	29850	20250307	-3.85	8800	20240625	226.14	29850	-3.85	20250307	12340	132.58	20250102	29850	-3.85	20250307	8800	226.14	20240625	2.50	N	419530	500	42 억	1235137	N	N	0	N	00	N
126	20250307	121218	57	100.00	KOSDAQ	신고가	오락·문화	N	N	N	N	N	28575	1325	2	4.86	10815673450	375008	148.91	27000	29850	26950	35400	19100	27250	28841.90	14.38	-1970	29483	28366	27333	26216	25183	27850	25700	43	8150	500	20160	50	1	8590930	2455	-14.31	5.40	12	4.37	-1997.00	5288.00	29850	20250307	-4.27	8800	20240625	224.72	29850	-4.27	20250307	12340	131.56	20250102	29850	-4.27	20250307	8800	224.72	20240625	2.50	N	419530	500	42 억	1235137	N	N	0	N	00	N
127	20250307	111216	57	100.00	KOSDAQ	신고가	오락·문화	N	N	N	N	N	28750	1500	2	5.50	10123465700	350710	139.26	27000	29850	26950	35400	19100	27250	28866.41	14.38	1862	29483	28366	27333	26216	25183	27850	25700	43	8150	500	20160	50	1	8590930	2470	-14.40	5.44	12	4.08	-1997.00	5288.00	29850	20250307	-3.69	8800	20240625	226.70	29850	-3.69	20250307	12340	132.98	20250102	29850	-3.69	20250307	8800	226.70	20240625	2.50	N	419530	500	42 억	1235137	N	N	0	N	00	N
128	20250307	101213	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	28800	1550	2	5.69	6616178775	230654	91.59	27000	29550	26950	35400	19100	27250	28685.48	14.38	-7498	29483	28366	27333	26216	25183	27850	25700	43	8150	500	20160	50	1	8590930	2474	-14.42	5.45	12	2.68	-1997.00	5288.00	29600	20250225	-2.70	8800	20240625	227.27	29600	-2.70	20250225	12340	133.39	20250102	29600	-2.70	20250225	8800	227.27	20240625	2.50	N	419530	500	42 억	1235137	N	N	0	N	00	N
129	20250307	091220	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	28400	1150	2	4.22	1402743775	50033	19.87	27000	28450	26950	35400	19100	27250	28039.04	14.38	-2525	29483	28366	27333	26216	25183	27850	25700	43	8150	500	20160	50	1	8590930	2440	-14.22	5.37	12	0.58	-1997.00	5288.00	29600	20250225	-4.05	8800	20240625	222.73	29600	-4.05	20250225	12340	130.15	20250102	29600	-4.05	20250225	8800	222.73	20240625	2.50	N	419530	500	42 억	1235137	N	N	0	N	00	N
130	20250306	161208	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	27250	750	2	2.83	6870521600	250503	102.73	27550	28450	26300	34450	18550	26500	27426.94	14.31	5797	28666	27582	26516	25432	24366	28125	25975	43	7950	500	19610	50	1	8590930	2341	-13.65	5.15	12	2.92	-1997.00	5288.00	29600	20250225	-7.94	8800	20240625	209.66	29600	-7.94	20250225	12340	120.83	20250102	29600	-7.94	20250225	8800	209.66	20240625	2.82	N	419530	500	42 억	1229447	N	N	16	N	00	N
131	20250306	151209	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	27100	600	2	2.26	6753349800	246201	100.96	27550	28450	26300	34450	18550	26500	27430.23	14.31	5067	28666	27582	26516	25432	24366	28125	25975	43	7950	500	19610	50	1	8590930	2328	-13.57	5.12	12	2.87	-1997.00	5288.00	29600	20250225	-8.45	8800	20240625	207.95	29600	-8.45	20250225	12340	119.61	20250102	29600	-8.45	20250225	8800	207.95	20240625	2.82	N	419530	500	42 억	1229447	N	N	16	N	00	N
132	20250306	141208	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	27300	800	2	3.02	6114109200	222640	91.30	27550	28450	26300	34450	18550	26500	27461.86	14.31	468	28666	27582	26516	25432	24366	28125	25975	43	7950	500	19610	50	1	8590930	2345	-13.67	5.16	12	2.59	-1997.00	5288.00	29600	20250225	-7.77	8800	20240625	210.23	29600	-7.77	20250225	12340	121.23	20250102	29600	-7.77	20250225	8800	210.23	20240625	2.82	N	419530	500	42 억	1229447	N	N	16	N	00	N
133	20250306	131209	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	26900	400	2	1.51	5883139150	214150	87.82	27550	28450	26300	34450	18550	26500	27472.05	14.31	1604	28666	27582	26516	25432	24366	28125	25975	43	7950	500	19610	50	1	8590930	2311	-13.47	5.09	12	2.49	-1997.00	5288.00	29600	20250225	-9.12	8800	20240625	205.68	29600	-9.12	20250225	12340	117.99	20250102	29600	-9.12	20250225	8800	205.68	20240625	2.82	N	419530	500	42 억	1229447	N	N	16	N	00	N
134	20250306	121207	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	27500	1000	2	3.77	5295927275	192597	78.98	27550	28450	26300	34450	18550	26500	27497.45	14.31	2523	28666	27582	26516	25432	24366	28125	25975	43	7950	500	19610	50	1	8590930	2363	-13.77	5.20	12	2.24	-1997.00	5288.00	29600	20250225	-7.09	8800	20240625	212.50	29600	-7.09	20250225	12340	122.85	20250102	29600	-7.09	20250225	8800	212.50	20240625	2.82	N	419530	500	42 억	1229447	N	N	16	N	00	N
135	20250306	111204	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	27900	1400	2	5.28	4938465625	179664	73.68	27550	28450	26300	34450	18550	26500	27487.23	14.31	-1933	28666	27582	26516	25432	24366	28125	25975	43	7950	500	19610	50	1	8590930	2397	-13.97	5.28	12	2.09	-1997.00	5288.00	29600	20250225	-5.74	8800	20240625	217.05	29600	-5.74	20250225	12340	126.09	20250102	29600	-5.74	20250225	8800	217.05	20240625	2.82	N	419530	500	42 억	1229447	N	N	16	N	00	N
136	20250306	101207	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	26900	400	2	1.51	2848669625	104466	42.84	27550	28450	26300	34450	18550	26500	27268.87	14.31	-4282	28666	27582	26516	25432	24366	28125	25975	43	7950	500	19610	50	1	8590930	2311	-13.47	5.09	12	1.22	-1997.00	5288.00	29600	20250225	-9.12	8800	20240625	205.68	29600	-9.12	20250225	12340	117.99	20250102	29600	-9.12	20250225	8800	205.68	20240625	2.82	N	419530	500	42 억	1229447	N	N	16	N	00	N
137	20250306	091212	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	26700	200	2	0.75	1909245400	69551	28.52	27550	28450	26500	34450	18550	26500	27451.01	14.31	-4125	28666	27582	26516	25432	24366	28125	25975	43	7950	500	19610	50	1	8590930	2294	-13.37	5.05	12	0.81	-1997.00	5288.00	29600	20250225	-9.80	8800	20240625	203.41	29600	-9.80	20250225	12340	116.37	20250102	29600	-9.80	20250225	8800	203.41	20240625	2.82	N	419530	500	42 억	1229447	N	N	16	N	00	N
138	20250305	161151	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	26500	900	2	3.52	6453454050	242185	81.19	25500	27600	25450	33250	17950	25600	26647.07	14.19	10525	27733	26666	25933	24866	24133	26300	24500	43	7650	500	18940	50	1	8590930	2277	-13.27	5.01	12	2.82	-1997.00	5288.00	29600	20250225	-10.47	8800	20240625	201.14	29600	-10.47	20250225	12340	114.75	20250102	29600	-10.47	20250225	8800	201.14	20240625	2.80	N	419530	500	42 억	1218710	N	N	16	N	00	N
139	20250305	151159	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	26400	800	2	3.12	6297676375	236291	79.21	25500	27600	25450	33250	17950	25600	26652.21	14.19	10678	27733	26666	25933	24866	24133	26300	24500	43	7650	500	18940	50	1	8590930	2268	-13.22	4.99	12	2.75	-1997.00	5288.00	29600	20250225	-10.81	8800	20240625	200.00	29600	-10.81	20250225	12340	113.94	20250102	29600	-10.81	20250225	8800	200.00	20240625	2.80	N	419530	500	42 억	1218710	N	N	0	N	00	N
140	20250305	141158	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	26350	750	2	2.93	5902828750	221330	74.20	25500	27600	25450	33250	17950	25600	26669.81	14.19	10867	27733	26666	25933	24866	24133	26300	24500	43	7650	500	18940	50	1	8590930	2264	-13.19	4.98	12	2.58	-1997.00	5288.00	29600	20250225	-10.98	8800	20240625	199.43	29600	-10.98	20250225	12340	113.53	20250102	29600	-10.98	20250225	8800	199.43	20240625	2.80	N	419530	500	42 억	1218710	N	N	0	N	00	N
141	20250305	131154	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	26050	450	2	1.76	5506200000	206274	69.15	25500	27600	25450	33250	17950	25600	26693.62	14.19	11889	27733	26666	25933	24866	24133	26300	24500	43	7650	500	18940	50	1	8590930	2238	-13.04	4.93	12	2.40	-1997.00	5288.00	29600	20250225	-11.99	8800	20240625	196.02	29600	-11.99	20250225	12340	111.10	20250102	29600	-11.99	20250225	8800	196.02	20240625	2.80	N	419530	500	42 억	1218710	N	N	0	N	00	N
142	20250305	121157	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	26500	900	2	3.52	5162414400	193142	64.75	25500	27600	25450	33250	17950	25600	26728.60	14.19	12905	27733	26666	25933	24866	24133	26300	24500	43	7650	500	18940	50	1	8590930	2277	-13.27	5.01	12	2.25	-1997.00	5288.00	29600	20250225	-10.47	8800	20240625	201.14	29600	-10.47	20250225	12340	114.75	20250102	29600	-10.47	20250225	8800	201.14	20240625	2.80	N	419530	500	42 억	1218710	N	N	0	N	00	N
143	20250305	111151	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	26300	700	2	2.73	4246755925	158126	53.01	25500	27600	25450	33250	17950	25600	26856.78	14.19	6278	27733	26666	25933	24866	24133	26300	24500	43	7650	500	18940	50	1	8590930	2259	-13.17	4.97	12	1.84	-1997.00	5288.00	29600	20250225	-11.15	8800	20240625	198.86	29600	-11.15	20250225	12340	113.13	20250102	29600	-11.15	20250225	8800	198.86	20240625	2.80	N	419530	500	42 억	1218710	N	N	0	N	00	N
144	20250305	101154	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	27050	1450	2	5.66	3040037525	113003	37.88	25500	27600	25450	33250	17950	25600	26902.27	14.19	4439	27733	26666	25933	24866	24133	26300	24500	43	7650	500	18940	50	1	8590930	2324	-13.55	5.12	12	1.32	-1997.00	5288.00	29600	20250225	-8.61	8800	20240625	207.39	29600	-8.61	20250225	12340	119.21	20250102	29600	-8.61	20250225	8800	207.39	20240625	2.80	N	419530	500	42 억	1218710	N	N	0	N	00	N
145	20250305	091154	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	26500	900	2	3.52	647784375	24680	8.27	25500	26850	25450	33250	17950	25600	26247.34	14.19	4400	27733	26666	25933	24866	24133	26300	24500	43	7650	500	18940	50	1	8590930	2277	-13.27	5.01	12	0.29	-1997.00	5288.00	29600	20250225	-10.47	8800	20240625	201.14	29600	-10.47	20250225	12340	114.75	20250102	29600	-10.47	20250225	8800	201.14	20240625	2.80	N	419530	500	42 억	1218710	N	N	0	N	00	N
146	20250304	161142	54	100.00	KOSDAQ		오락·문화	N	N	N	N	N	25600	-1400	5	-5.19	7687474800	295328	64.74	27000	27000	25200	35100	18900	27000	26030.32	13.76	36597	31000	29000	27550	25550	24100	30000	26550	43	8100	500	19980	50	1	8590930	2199	-12.82	4.84	12	3.44	-1997.00	5288.00	29600	20250225	-13.51	8800	20240625	190.91	29600	-13.51	20250225	12340	107.46	20250102	29600	-13.51	20250225	8800	190.91	20240625	2.87	N	419530	500	42 억	1181862	N	N	5	N	01	N
147	20250304	151138	54	100.00	KOSDAQ		오락·문화	N	N	N	N	N	25800	-1200	5	-4.44	7522552500	288906	63.33	27000	27000	25200	35100	18900	27000	26038.02	13.76	36434	31000	29000	27550	25550	24100	30000	26550	43	8100	500	19980	50	1	8590930	2216	-12.92	4.88	12	3.36	-1997.00	5288.00	29600	20250225	-12.84	8800	20240625	193.18	29600	-12.84	20250225	12340	109.08	20250102	29600	-12.84	20250225	8800	193.18	20240625	2.87	N	419530	500	42 억	1181862	N	N	5	N	01	N
148	20250304	141143	54	100.00	KOSDAQ		오락·문화	N	N	N	N	N	25450	-1550	5	-5.74	6252816725	239166	52.43	27000	27000	25350	35100	18900	27000	26144.21	13.76	44315	31000	29000	27550	25550	24100	30000	26550	43	8100	500	19980	50	1	8590930	2186	-12.74	4.81	12	2.78	-1997.00	5288.00	29600	20250225	-14.02	8800	20240625	189.20	29600	-14.02	20250225	12340	106.24	20250102	29600	-14.02	20250225	8800	189.20	20240625	2.87	N	419530	500	42 억	1181862	N	N	5	N	01	N
149	20250304	131140	54	100.00	KOSDAQ		오락·문화	N	N	N	N	N	26200	-800	5	-2.96	4495814200	170784	37.44	27000	27000	25900	35100	18900	27000	26324.51	13.76	25546	31000	29000	27550	25550	24100	30000	26550	43	8100	500	19980	50	1	8590930	2251	-13.12	4.95	12	1.99	-1997.00	5288.00	29600	20250225	-11.49	8800	20240625	197.73	29600	-11.49	20250225	12340	112.32	20250102	29600	-11.49	20250225	8800	197.73	20240625	2.87	N	419530	500	42 억	1181862	N	N	5	N	01	N
150	20250304	121137	54	100.00	KOSDAQ		오락·문화	N	N	N	N	N	26150	-850	5	-3.15	4242288200	161127	35.32	27000	27000	25900	35100	18900	27000	26328.79	13.76	23468	31000	29000	27550	25550	24100	30000	26550	43	8100	500	19980	50	1	8590930	2247	-13.09	4.95	12	1.88	-1997.00	5288.00	29600	20250225	-11.66	8800	20240625	197.16	29600	-11.66	20250225	12340	111.91	20250102	29600	-11.66	20250225	8800	197.16	20240625	2.87	N	419530	500	42 억	1181862	N	N	5	N	01	N
151	20250304	111140	54	100.00	KOSDAQ		오락·문화	N	N	N	N	N	26100	-900	5	-3.33	3792381475	143872	31.54	27000	27000	25900	35100	18900	27000	26359.36	13.76	22090	31000	29000	27550	25550	24100	30000	26550	43	8100	500	19980	50	1	8590930	2242	-13.07	4.94	12	1.67	-1997.00	5288.00	29600	20250225	-11.82	8800	20240625	196.59	29600	-11.82	20250225	12340	111.51	20250102	29600	-11.82	20250225	8800	196.59	20240625	2.87	N	419530	500	42 억	1181862	N	N	5	N	01	N
152	20250304	101135	54	100.00	KOSDAQ		오락·문화	N	N	N	N	N	26450	-550	5	-2.04	3055693450	115728	25.37	27000	27000	25900	35100	18900	27000	26404.03	13.76	27813	31000	29000	27550	25550	24100	30000	26550	43	8100	500	19980	50	1	8590930	2272	-13.24	5.00	12	1.35	-1997.00	5288.00	29600	20250225	-10.64	8800	20240625	200.57	29600	-10.64	20250225	12340	114.34	20250102	29600	-10.64	20250225	8800	200.57	20240625	2.87	N	419530	500	42 억	1181862	N	N	5	N	01	N
153	20250304	091132	54	100.00	KOSDAQ		오락·문화	N	N	N	N	N	26200	-800	5	-2.96	1193577850	45099	9.89	27000	27000	25900	35100	18900	27000	26465.57	13.76	16979	31000	29000	27550	25550	24100	30000	26550	43	8100	500	19980	50	1	8590930	2251	-13.12	4.95	12	0.52	-1997.00	5288.00	29600	20250225	-11.49	8800	20240625	197.73	29600	-11.49	20250225	12340	112.32	20250102	29600	-11.49	20250225	8800	197.73	20240625	2.87	N	419530	500	42 억	1181862	N	N	5	N	01	N

69 KiB Raw Blame History

69 KiB

Raw Blame History