KissMeData/464580/price/prices-20250301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	161403	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5560	-180	5	-3.14	262317760	46734	209.88	5740	5780	5530	7460	4020	5740	5613.02	1.44	-9063	5973	5856	5793	5676	5613	5825	5645	46	1720	500	4010	10	1	9147948	509	45.95	1.53	12	0.51	121.00	3637.00	11950	20241113	-53.47	4930	20250124	12.78	7050	-21.13	20250228	4930	12.78	20250124	11950	-53.47	20241113	4930	12.78	20250124	1.61	N	464580	500	45 억	131577	N	N	N	N
3	20250328	151407	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5580	-160	5	-2.79	243210310	43336	194.62	5740	5780	5530	7460	4020	5740	5612.20	1.44	-8321	5973	5856	5793	5676	5613	5825	5645	46	1720	500	4010	10	1	9147948	510	46.12	1.53	12	0.47	121.00	3637.00	11950	20241113	-53.31	4930	20250124	13.18	7050	-20.85	20250228	4930	13.18	20250124	11950	-53.31	20241113	4930	13.18	20250124	1.61	N	464580	500	45 억	131577	N	N	N	N
4	20250328	141410	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5560	-180	5	-3.14	207764730	36977	166.06	5740	5780	5530	7460	4020	5740	5618.76	1.44	-6544	5973	5856	5793	5676	5613	5825	5645	46	1720	500	4010	10	1	9147948	509	45.95	1.53	12	0.40	121.00	3637.00	11950	20241113	-53.47	4930	20250124	12.78	7050	-21.13	20250228	4930	12.78	20250124	11950	-53.47	20241113	4930	12.78	20250124	1.61	N	464580	500	45 억	131577	N	N	N	N
5	20250328	131404	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5690	-50	5	-0.87	195124910	34709	155.88	5740	5780	5530	7460	4020	5740	5621.74	1.44	-6561	5973	5856	5793	5676	5613	5825	5645	46	1720	500	4010	10	1	9147948	521	47.02	1.56	12	0.38	121.00	3637.00	11950	20241113	-52.38	4930	20250124	15.42	7050	-19.29	20250228	4930	15.42	20250124	11950	-52.38	20241113	4930	15.42	20250124	1.61	N	464580	500	45 억	131577	N	N	N	N
6	20250328	121402	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5670	-70	5	-1.22	173359200	30884	138.70	5740	5780	5530	7460	4020	5740	5613.24	1.44	-5404	5973	5856	5793	5676	5613	5825	5645	46	1720	500	4010	10	1	9147948	519	46.86	1.56	12	0.34	121.00	3637.00	11950	20241113	-52.55	4930	20250124	15.01	7050	-19.57	20250228	4930	15.01	20250124	11950	-52.55	20241113	4930	15.01	20250124	1.61	N	464580	500	45 억	131577	N	N	N	N
7	20250328	111401	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5680	-60	5	-1.05	145093050	25902	116.32	5740	5780	5530	7460	4020	5740	5601.62	1.44	-3752	5973	5856	5793	5676	5613	5825	5645	46	1720	500	4010	10	1	9147948	520	46.94	1.56	12	0.28	121.00	3637.00	11950	20241113	-52.47	4930	20250124	15.21	7050	-19.43	20250228	4930	15.21	20250124	11950	-52.47	20241113	4930	15.21	20250124	1.61	N	464580	500	45 억	131577	N	N	N	N
8	20250328	101411	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5560	-180	5	-3.14	118458030	21165	95.05	5740	5780	5530	7460	4020	5740	5596.88	1.44	-5497	5973	5856	5793	5676	5613	5825	5645	46	1720	500	4010	10	1	9147948	509	45.95	1.53	12	0.23	121.00	3637.00	11950	20241113	-53.47	4930	20250124	12.78	7050	-21.13	20250228	4930	12.78	20250124	11950	-53.47	20241113	4930	12.78	20250124	1.61	N	464580	500	45 억	131577	N	N	N	N
9	20250328	091419	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5610	-130	5	-2.26	45807440	8117	36.45	5740	5780	5610	7460	4020	5740	5643.40	1.44	-3596	5973	5856	5793	5676	5613	5825	5645	46	1720	500	4010	10	1	9147948	513	46.36	1.54	12	0.09	121.00	3637.00	11950	20241113	-53.05	4930	20250124	13.79	7050	-20.43	20250228	4930	13.79	20250124	11950	-53.05	20241113	4930	13.79	20250124	1.61	N	464580	500	45 억	131577	N	N	N	N
10	20250327	162719	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5740	-60	5	-1.03	128067870	22168	120.71	5760	5910	5730	7540	4060	5800	5777.12	1.45	-799	5926	5862	5786	5722	5646	5825	5685	46	1740	500	4060	10	1	9147948	525	47.44	1.58	12	0.24	121.00	3637.00	11950	20241113	-51.97	4930	20250124	16.43	7050	-18.58	20250228	4930	16.43	20250124	11950	-51.97	20241113	4930	16.43	20250124	1.65	N	464580	500	45 억	132307	N	N	N	N
11	20250327	151405	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5780	-20	5	-0.34	124457180	21539	117.29	5760	5910	5730	7540	4060	5800	5778.20	1.45	-916	5926	5862	5786	5722	5646	5825	5685	46	1740	500	4060	10	1	9147948	529	47.77	1.59	12	0.24	121.00	3637.00	11950	20241113	-51.63	4930	20250124	17.24	7050	-18.01	20250228	4930	17.24	20250124	11950	-51.63	20241113	4930	17.24	20250124	1.65	N	464580	500	45 억	132307	N	N	N	N
12	20250327	141409	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5770	-30	5	-0.52	98106050	16958	92.34	5760	5910	5750	7540	4060	5800	5785.21	1.45	-65	5926	5862	5786	5722	5646	5825	5685	46	1740	500	4060	10	1	9147948	528	47.69	1.59	12	0.19	121.00	3637.00	11950	20241113	-51.72	4930	20250124	17.04	7050	-18.16	20250228	4930	17.04	20250124	11950	-51.72	20241113	4930	17.04	20250124	1.65	N	464580	500	45 억	132307	N	N	N	N
13	20250327	131400	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5760	-40	5	-0.69	84985950	14679	79.93	5760	5910	5750	7540	4060	5800	5789.61	1.45	-155	5926	5862	5786	5722	5646	5825	5685	46	1740	500	4060	10	1	9147948	527	47.60	1.58	12	0.16	121.00	3637.00	11950	20241113	-51.80	4930	20250124	16.84	7050	-18.30	20250228	4930	16.84	20250124	11950	-51.80	20241113	4930	16.84	20250124	1.65	N	464580	500	45 억	132307	N	N	N	N
14	20250327	121414	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5790	-10	5	-0.17	65314940	11266	61.35	5760	5910	5750	7540	4060	5800	5797.52	1.45	420	5926	5862	5786	5722	5646	5825	5685	46	1740	500	4060	10	1	9147948	530	47.85	1.59	12	0.12	121.00	3637.00	11950	20241113	-51.55	4930	20250124	17.44	7050	-17.87	20250228	4930	17.44	20250124	11950	-51.55	20241113	4930	17.44	20250124	1.65	N	464580	500	45 억	132307	N	N	N	N
15	20250327	111406	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5770	-30	5	-0.52	62091230	10710	58.32	5760	5910	5750	7540	4060	5800	5797.49	1.45	865	5926	5862	5786	5722	5646	5825	5685	46	1740	500	4060	10	1	9147948	528	47.69	1.59	12	0.12	121.00	3637.00	11950	20241113	-51.72	4930	20250124	17.04	7050	-18.16	20250228	4930	17.04	20250124	11950	-51.72	20241113	4930	17.04	20250124	1.65	N	464580	500	45 억	132307	N	N	N	N
16	20250327	101400	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5820	20	2	0.34	28443610	4894	26.65	5760	5910	5750	7540	4060	5800	5812.00	1.45	1964	5926	5862	5786	5722	5646	5825	5685	46	1740	500	4060	10	1	9147948	532	48.10	1.60	12	0.05	121.00	3637.00	11950	20241113	-51.30	4930	20250124	18.05	7050	-17.45	20250228	4930	18.05	20250124	11950	-51.30	20241113	4930	18.05	20250124	1.65	N	464580	500	45 억	132307	N	N	N	N
17	20250327	091404	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5750	-50	5	-0.86	5137370	892	4.86	5760	5830	5750	7540	4060	5800	5758.12	1.45	-17	5926	5862	5786	5722	5646	5825	5685	46	1740	500	4060	10	1	9147948	526	47.52	1.58	12	0.01	121.00	3637.00	11950	20241113	-51.88	4930	20250124	16.63	7050	-18.44	20250228	4930	16.63	20250124	11950	-51.88	20241113	4930	16.63	20250124	1.65	N	464580	500	45 억	132307	N	N	N	N
18	20250326	161351	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5800	0	3	0.00	105605225	18257	71.87	5820	5850	5710	7540	4060	5800	5784.36	1.43	1634	5953	5876	5813	5736	5673	5845	5705	46	1740	500	4060	10	1	9147948	531	47.93	1.59	12	0.20	121.00	3637.00	11950	20241113	-51.46	4930	20250124	17.65	7050	-17.73	20250228	4930	17.65	20250124	11950	-51.46	20241113	4930	17.65	20250124	1.66	N	464580	500	45 억	130742	N	N	N	N
19	20250326	151351	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5810	10	2	0.17	103882405	17960	70.70	5820	5850	5710	7540	4060	5800	5784.10	1.43	1637	5953	5876	5813	5736	5673	5845	5705	46	1740	500	4060	10	1	9147948	531	48.02	1.60	12	0.20	121.00	3637.00	11950	20241113	-51.38	4930	20250124	17.85	7050	-17.59	20250228	4930	17.85	20250124	11950	-51.38	20241113	4930	17.85	20250124	1.66	N	464580	500	45 억	130742	N	N	N	N
20	20250326	141349	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5790	-10	5	-0.17	82329795	14231	56.02	5820	5850	5710	7540	4060	5800	5785.24	1.43	1112	5953	5876	5813	5736	5673	5845	5705	46	1740	500	4060	10	1	9147948	530	47.85	1.59	12	0.16	121.00	3637.00	11950	20241113	-51.55	4930	20250124	17.44	7050	-17.87	20250228	4930	17.44	20250124	11950	-51.55	20241113	4930	17.44	20250124	1.66	N	464580	500	45 억	130742	N	N	N	N
21	20250326	131353	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5790	-10	5	-0.17	70305705	12148	47.82	5820	5850	5710	7540	4060	5800	5787.43	1.43	-447	5953	5876	5813	5736	5673	5845	5705	46	1740	500	4060	10	1	9147948	530	47.85	1.59	12	0.13	121.00	3637.00	11950	20241113	-51.55	4930	20250124	17.44	7050	-17.87	20250228	4930	17.44	20250124	11950	-51.55	20241113	4930	17.44	20250124	1.66	N	464580	500	45 억	130742	N	N	N	N
22	20250326	121358	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5770	-30	5	-0.52	65508985	11315	44.54	5820	5850	5710	7540	4060	5800	5789.57	1.43	-715	5953	5876	5813	5736	5673	5845	5705	46	1740	500	4060	10	1	9147948	528	47.69	1.59	12	0.12	121.00	3637.00	11950	20241113	-51.72	4930	20250124	17.04	7050	-18.16	20250228	4930	17.04	20250124	11950	-51.72	20241113	4930	17.04	20250124	1.66	N	464580	500	45 억	130742	N	N	N	N
23	20250326	111354	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5760	-40	5	-0.69	57161570	9872	38.86	5820	5850	5710	7540	4060	5800	5790.27	1.43	-229	5953	5876	5813	5736	5673	5845	5705	46	1740	500	4060	10	1	9147948	527	47.60	1.58	12	0.11	121.00	3637.00	11950	20241113	-51.80	4930	20250124	16.84	7050	-18.30	20250228	4930	16.84	20250124	11950	-51.80	20241113	4930	16.84	20250124	1.66	N	464580	500	45 억	130742	N	N	N	N
24	20250326	101354	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5830	30	2	0.52	30141280	5177	20.38	5820	5850	5800	7540	4060	5800	5822.15	1.43	-731	5953	5876	5813	5736	5673	5845	5705	46	1740	500	4060	10	1	9147948	533	48.18	1.60	12	0.06	121.00	3637.00	11950	20241113	-51.21	4930	20250124	18.26	7050	-17.30	20250228	4930	18.26	20250124	11950	-51.21	20241113	4930	18.26	20250124	1.66	N	464580	500	45 억	130742	N	N	N	N
25	20250326	091356	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5800	0	3	0.00	8319250	1432	5.64	5820	5830	5800	7540	4060	5800	5809.53	1.43	3	5953	5876	5813	5736	5673	5845	5705	46	1740	500	4060	10	1	9147948	531	47.93	1.59	12	0.02	121.00	3637.00	11950	20241113	-51.46	4930	20250124	17.65	7050	-17.73	20250228	4930	17.65	20250124	11950	-51.46	20241113	4930	17.65	20250124	1.66	N	464580	500	45 억	130742	N	N	N	N
26	20250325	161343	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5800	-10	5	-0.17	146514215	25292	106.98	5890	5890	5750	7550	4070	5810	5792.91	1.47	-4032	5976	5892	5796	5712	5616	5935	5755	46	1740	500	4060	10	1	9147948	531	47.93	1.59	12	0.28	121.00	3637.00	11950	20241113	-51.46	4930	20250124	17.65	7050	-17.73	20250228	4930	17.65	20250124	11950	-51.46	20241113	4930	17.65	20250124	1.68	N	464580	500	45 억	134774	N	N	N	N
27	20250325	151346	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5800	-10	5	-0.17	141778355	24475	103.52	5890	5890	5750	7550	4070	5810	5792.78	1.47	-4347	5976	5892	5796	5712	5616	5935	5755	46	1740	500	4060	10	1	9147948	531	47.93	1.59	12	0.27	121.00	3637.00	11950	20241113	-51.46	4930	20250124	17.65	7050	-17.73	20250228	4930	17.65	20250124	11950	-51.46	20241113	4930	17.65	20250124	1.68	N	464580	500	45 억	134774	N	N	N	N
28	20250325	141343	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5750	-60	5	-1.03	128665595	22204	93.92	5890	5890	5750	7550	4070	5810	5794.70	1.47	-5058	5976	5892	5796	5712	5616	5935	5755	46	1740	500	4060	10	1	9147948	526	47.52	1.58	12	0.24	121.00	3637.00	11950	20241113	-51.88	4930	20250124	16.63	7050	-18.44	20250228	4930	16.63	20250124	11950	-51.88	20241113	4930	16.63	20250124	1.68	N	464580	500	45 억	134774	N	N	N	N
29	20250325	131434	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5810	0	3	0.00	87977390	15155	64.10	5890	5890	5780	7550	4070	5810	5805.17	1.47	-2213	5976	5892	5796	5712	5616	5935	5755	46	1740	500	4060	10	1	9147948	531	48.02	1.60	12	0.17	121.00	3637.00	11950	20241113	-51.38	4930	20250124	17.85	7050	-17.59	20250228	4930	17.85	20250124	11950	-51.38	20241113	4930	17.85	20250124	1.68	N	464580	500	45 억	134774	N	N	N	N
30	20250325	121343	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5800	-10	5	-0.17	73867870	12720	53.80	5890	5890	5780	7550	4070	5810	5807.22	1.47	-1367	5976	5892	5796	5712	5616	5935	5755	46	1740	500	4060	10	1	9147948	531	47.93	1.59	12	0.14	121.00	3637.00	11950	20241113	-51.46	4930	20250124	17.65	7050	-17.73	20250228	4930	17.65	20250124	11950	-51.46	20241113	4930	17.65	20250124	1.68	N	464580	500	45 억	134774	N	N	N	N
31	20250325	111344	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5810	0	3	0.00	41388080	7116	30.10	5890	5890	5780	7550	4070	5810	5816.20	1.47	-1275	5976	5892	5796	5712	5616	5935	5755	46	1740	500	4060	10	1	9147948	531	48.02	1.60	12	0.08	121.00	3637.00	11950	20241113	-51.38	4930	20250124	17.85	7050	-17.59	20250228	4930	17.85	20250124	11950	-51.38	20241113	4930	17.85	20250124	1.68	N	464580	500	45 억	134774	N	N	N	N
32	20250325	101355	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5820	10	2	0.17	21592560	3721	15.74	5890	5890	5780	7550	4070	5810	5802.89	1.47	-1902	5976	5892	5796	5712	5616	5935	5755	46	1740	500	4060	10	1	9147948	532	48.10	1.60	12	0.04	121.00	3637.00	11950	20241113	-51.30	4930	20250124	18.05	7050	-17.45	20250228	4930	18.05	20250124	11950	-51.30	20241113	4930	18.05	20250124	1.68	N	464580	500	45 억	134774	N	N	N	N
33	20250325	091356	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5820	10	2	0.17	3930100	673	2.85	5890	5890	5780	7550	4070	5810	5839.67	1.47	-285	5976	5892	5796	5712	5616	5935	5755	46	1740	500	4060	10	1	9147948	532	48.10	1.60	12	0.01	121.00	3637.00	11950	20241113	-51.30	4930	20250124	18.05	7050	-17.45	20250228	4930	18.05	20250124	11950	-51.30	20241113	4930	18.05	20250124	1.68	N	464580	500	45 억	134774	N	N	N	N
34	20250324	161339	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5810	120	2	2.11	136131350	23539	97.29	5720	5880	5700	7390	3990	5690	5783.23	1.43	3416	5876	5782	5706	5612	5536	5745	5575	46	1700	500	3980	10	1	9147948	531	-33.20	66.78	12	0.26	-175.00	87.00	11950	20241113	-51.38	4930	20250124	17.85	7050	-17.59	20250228	4930	17.85	20250124	11950	-51.38	20241113	4930	17.85	20250124	1.75	N	464580	500	45 억	131216	N	N	N	N
35	20250324	151349	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5800	110	2	1.93	130443970	22557	93.23	5720	5880	5700	7390	3990	5690	5782.86	1.43	2857	5876	5782	5706	5612	5536	5745	5575	46	1700	500	3980	10	1	9147948	531	-33.14	66.67	12	0.25	-175.00	87.00	11950	20241113	-51.46	4930	20250124	17.65	7050	-17.73	20250228	4930	17.65	20250124	11950	-51.46	20241113	4930	17.65	20250124	1.75	N	464580	500	45 억	131216	N	N	N	N
36	20250324	141350	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5790	100	2	1.76	98751310	17084	70.61	5720	5880	5700	7390	3990	5690	5780.34	1.43	1913	5876	5782	5706	5612	5536	5745	5575	46	1700	500	3980	10	1	9147948	530	-33.09	66.55	12	0.19	-175.00	87.00	11950	20241113	-51.55	4930	20250124	17.44	7050	-17.87	20250228	4930	17.44	20250124	11950	-51.55	20241113	4930	17.44	20250124	1.75	N	464580	500	45 억	131216	N	N	N	N
37	20250324	131351	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5780	90	2	1.58	86330830	14935	61.73	5720	5880	5700	7390	3990	5690	5780.44	1.43	790	5876	5782	5706	5612	5536	5745	5575	46	1700	500	3980	10	1	9147948	529	-33.03	66.44	12	0.16	-175.00	87.00	11950	20241113	-51.63	4930	20250124	17.24	7050	-18.01	20250228	4930	17.24	20250124	11950	-51.63	20241113	4930	17.24	20250124	1.75	N	464580	500	45 억	131216	N	N	N	N
38	20250324	121347	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5770	80	2	1.41	80374610	13907	57.48	5720	5880	5700	7390	3990	5690	5779.44	1.43	1120	5876	5782	5706	5612	5536	5745	5575	46	1700	500	3980	10	1	9147948	528	-32.97	66.32	12	0.15	-175.00	87.00	11950	20241113	-51.72	4930	20250124	17.04	7050	-18.16	20250228	4930	17.04	20250124	11950	-51.72	20241113	4930	17.04	20250124	1.75	N	464580	500	45 억	131216	N	N	N	N
39	20250324	111347	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5780	90	2	1.58	70186100	12141	50.18	5720	5880	5700	7390	3990	5690	5780.92	1.43	920	5876	5782	5706	5612	5536	5745	5575	46	1700	500	3980	10	1	9147948	529	-33.03	66.44	12	0.13	-175.00	87.00	11950	20241113	-51.63	4930	20250124	17.24	7050	-18.01	20250228	4930	17.24	20250124	11950	-51.63	20241113	4930	17.24	20250124	1.75	N	464580	500	45 억	131216	N	N	N	N
40	20250324	101344	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5800	110	2	1.93	60460940	10458	43.23	5720	5880	5700	7390	3990	5690	5781.31	1.43	1042	5876	5782	5706	5612	5536	5745	5575	46	1700	500	3980	10	1	9147948	531	-33.14	66.67	12	0.11	-175.00	87.00	11950	20241113	-51.46	4930	20250124	17.65	7050	-17.73	20250228	4930	17.65	20250124	11950	-51.46	20241113	4930	17.65	20250124	1.75	N	464580	500	45 억	131216	N	N	N	N
41	20250324	091346	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5750	60	2	1.05	18843240	3290	13.60	5720	5800	5700	7390	3990	5690	5727.43	1.43	138	5876	5782	5706	5612	5536	5745	5575	46	1700	500	3980	10	1	9147948	526	-32.86	66.09	12	0.04	-175.00	87.00	11950	20241113	-51.88	4930	20250124	16.63	7050	-18.44	20250228	4930	16.63	20250124	11950	-51.88	20241113	4930	16.63	20250124	1.75	N	464580	500	45 억	131216	N	N	N	N
42	20250321	161400	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5690	-20	5	-0.35	134859830	23733	34.59	5710	5800	5630	7420	4000	5710	5682.38	1.42	559	6016	5862	5786	5632	5556	5825	5595	46	1710	500	3990	10	1	9147948	521	-32.51	65.40	12	0.26	-175.00	87.00	11950	20241113	-52.38	4930	20250124	15.42	7050	-19.29	20250228	4930	15.42	20250124	11950	-52.38	20241113	4930	15.42	20250124	1.69	N	464580	500	45 억	130212	N	N	N	N
43	20250321	151348	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5670	-40	5	-0.70	121242800	21336	31.10	5710	5800	5630	7420	4000	5710	5682.55	1.42	162	6016	5862	5786	5632	5556	5825	5595	46	1710	500	3990	10	1	9147948	519	-32.40	65.17	12	0.23	-175.00	87.00	11950	20241113	-52.55	4930	20250124	15.01	7050	-19.57	20250228	4930	15.01	20250124	11950	-52.55	20241113	4930	15.01	20250124	1.69	N	464580	500	45 억	130212	N	N	N	N
44	20250321	141348	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5720	10	2	0.18	110780600	19497	28.42	5710	5800	5630	7420	4000	5710	5681.93	1.42	615	6016	5862	5786	5632	5556	5825	5595	46	1710	500	3990	10	1	9147948	523	-32.69	65.75	12	0.21	-175.00	87.00	11950	20241113	-52.13	4930	20250124	16.02	7050	-18.87	20250228	4930	16.02	20250124	11950	-52.13	20241113	4930	16.02	20250124	1.69	N	464580	500	45 억	130212	N	N	N	N
45	20250321	131349	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5720	10	2	0.18	92538300	16299	23.75	5710	5800	5630	7420	4000	5710	5677.54	1.42	882	6016	5862	5786	5632	5556	5825	5595	46	1710	500	3990	10	1	9147948	523	-32.69	65.75	12	0.18	-175.00	87.00	11950	20241113	-52.13	4930	20250124	16.02	7050	-18.87	20250228	4930	16.02	20250124	11950	-52.13	20241113	4930	16.02	20250124	1.69	N	464580	500	45 억	130212	N	N	N	N
46	20250321	121349	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5760	50	2	0.88	86048930	15164	22.10	5710	5800	5630	7420	4000	5710	5674.55	1.42	987	6016	5862	5786	5632	5556	5825	5595	46	1710	500	3990	10	1	9147948	527	-32.91	66.21	12	0.17	-175.00	87.00	11950	20241113	-51.80	4930	20250124	16.84	7050	-18.30	20250228	4930	16.84	20250124	11950	-51.80	20241113	4930	16.84	20250124	1.69	N	464580	500	45 억	130212	N	N	N	N
47	20250321	111350	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5700	-10	5	-0.18	78576130	13863	20.20	5710	5800	5630	7420	4000	5710	5668.05	1.42	1243	6016	5862	5786	5632	5556	5825	5595	46	1710	500	3990	10	1	9147948	521	-32.57	65.52	12	0.15	-175.00	87.00	11950	20241113	-52.30	4930	20250124	15.62	7050	-19.15	20250228	4930	15.62	20250124	11950	-52.30	20241113	4930	15.62	20250124	1.69	N	464580	500	45 억	130212	N	N	N	N
48	20250321	101351	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5670	-40	5	-0.70	47573780	8390	12.23	5710	5800	5630	7420	4000	5710	5670.30	1.42	284	6016	5862	5786	5632	5556	5825	5595	46	1710	500	3990	10	1	9147948	519	-32.40	65.17	12	0.09	-175.00	87.00	11950	20241113	-52.55	4930	20250124	15.01	7050	-19.57	20250228	4930	15.01	20250124	11950	-52.55	20241113	4930	15.01	20250124	1.69	N	464580	500	45 억	130212	N	N	N	N
49	20250321	091358	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5700	-10	5	-0.18	17622850	3093	4.51	5710	5800	5670	7420	4000	5710	5697.66	1.42	-228	6016	5862	5786	5632	5556	5825	5595	46	1710	500	3990	10	1	9147948	521	-32.57	65.52	12	0.03	-175.00	87.00	11950	20241113	-52.30	4930	20250124	15.62	7050	-19.15	20250228	4930	15.62	20250124	11950	-52.30	20241113	4930	15.62	20250124	1.69	N	464580	500	45 억	130212	N	N	N	N
50	20250320	162013	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5710	-170	5	-2.89	397638745	68534	97.24	5930	5940	5710	7640	4120	5880	5802.12	1.55	-12073	6133	6006	5933	5806	5733	5970	5770	46	1760	500	4110	10	1	9147948	522	-32.63	65.63	12	0.75	-175.00	87.00	11950	20241113	-52.22	4930	20250124	15.82	7050	-19.01	20250228	4930	15.82	20250124	11950	-52.22	20241113	4930	15.82	20250124	1.59	N	464580	500	45 억	141585	N	N	N	N
51	20250320	151344	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5740	-140	5	-2.38	342149715	58853	83.50	5930	5940	5730	7640	4120	5880	5813.63	1.55	-11310	6133	6006	5933	5806	5733	5970	5770	46	1760	500	4110	10	1	9147948	525	-32.80	65.98	12	0.64	-175.00	87.00	11950	20241113	-51.97	4930	20250124	16.43	7050	-18.58	20250228	4930	16.43	20250124	11950	-51.97	20241113	4930	16.43	20250124	1.59	N	464580	500	45 억	141585	N	N	N	N
52	20250320	141349	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5770	-110	5	-1.87	296764505	50967	72.31	5930	5940	5750	7640	4120	5880	5822.68	1.55	-8139	6133	6006	5933	5806	5733	5970	5770	46	1760	500	4110	10	1	9147948	528	-32.97	66.32	12	0.56	-175.00	87.00	11950	20241113	-51.72	4930	20250124	17.04	7050	-18.16	20250228	4930	17.04	20250124	11950	-51.72	20241113	4930	17.04	20250124	1.59	N	464580	500	45 억	141585	N	N	N	N
53	20250320	131348	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5780	-100	5	-1.70	271854845	46650	66.19	5930	5940	5750	7640	4120	5880	5827.54	1.55	-6594	6133	6006	5933	5806	5733	5970	5770	46	1760	500	4110	10	1	9147948	529	-33.03	66.44	12	0.51	-175.00	87.00	11950	20241113	-51.63	4930	20250124	17.24	7050	-18.01	20250228	4930	17.24	20250124	11950	-51.63	20241113	4930	17.24	20250124	1.59	N	464580	500	45 억	141585	N	N	N	N
54	20250320	121345	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5790	-90	5	-1.53	222356975	38067	54.01	5930	5940	5750	7640	4120	5880	5841.20	1.55	-4143	6133	6006	5933	5806	5733	5970	5770	46	1760	500	4110	10	1	9147948	530	-33.09	66.55	12	0.42	-175.00	87.00	11950	20241113	-51.55	4930	20250124	17.44	7050	-17.87	20250228	4930	17.44	20250124	11950	-51.55	20241113	4930	17.44	20250124	1.59	N	464580	500	45 억	141585	N	N	N	N
55	20250320	111345	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5830	-50	5	-0.85	181903075	31078	44.09	5930	5940	5800	7640	4120	5880	5853.11	1.55	-3705	6133	6006	5933	5806	5733	5970	5770	46	1760	500	4110	10	1	9147948	533	-33.31	67.01	12	0.34	-175.00	87.00	11950	20241113	-51.21	4930	20250124	18.26	7050	-17.30	20250228	4930	18.26	20250124	11950	-51.21	20241113	4930	18.26	20250124	1.59	N	464580	500	45 억	141585	N	N	N	N
56	20250320	101344	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5860	-20	5	-0.34	130068640	22183	31.47	5930	5940	5800	7640	4120	5880	5863.44	1.55	-4770	6133	6006	5933	5806	5733	5970	5770	46	1760	500	4110	10	1	9147948	536	-33.49	67.36	12	0.24	-175.00	87.00	11950	20241113	-50.96	4930	20250124	18.86	7050	-16.88	20250228	4930	18.86	20250124	11950	-50.96	20241113	4930	18.86	20250124	1.59	N	464580	500	45 억	141585	N	N	N	N
57	20250320	091349	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5880	0	3	0.00	17677140	3010	4.27	5930	5940	5860	7640	4120	5880	5872.80	1.55	-385	6133	6006	5933	5806	5733	5970	5770	46	1760	500	4110	10	1	9147948	538	-33.60	67.59	12	0.03	-175.00	87.00	11950	20241113	-50.79	4930	20250124	19.27	7050	-16.60	20250228	4930	19.27	20250124	11950	-50.79	20241113	4930	19.27	20250124	1.59	N	464580	500	45 억	141585	N	N	N	N
58	20250319	161337	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5880	-140	5	-2.33	399120020	67188	22.92	6020	6060	5860	7820	4220	6020	5941.31	1.60	-8776	6640	6330	6060	5750	5480	6485	5905	46	1800	500	4210	10	1	9147948	538	-33.60	67.59	12	0.73	-175.00	87.00	11950	20241113	-50.79	4930	20250124	19.27	7050	-16.60	20250228	4930	19.27	20250124	11950	-50.79	20241113	4930	19.27	20250124	1.60	N	464580	500	45 억	146511	N	N	N	N
59	20250319	151341	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5860	-160	5	-2.66	381884860	64256	21.92	6020	6060	5860	7820	4220	6020	5943.18	1.60	-7773	6640	6330	6060	5750	5480	6485	5905	46	1800	500	4210	10	1	9147948	536	-33.49	67.36	12	0.70	-175.00	87.00	11950	20241113	-50.96	4930	20250124	18.86	7050	-16.88	20250228	4930	18.86	20250124	11950	-50.96	20241113	4930	18.86	20250124	1.60	N	464580	500	45 억	146511	N	N	N	N
60	20250319	141344	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5920	-100	5	-1.66	301366435	50587	17.25	6020	6060	5900	7820	4220	6020	5957.39	1.60	-2086	6640	6330	6060	5750	5480	6485	5905	46	1800	500	4210	10	1	9147948	542	-33.83	68.05	12	0.55	-175.00	87.00	11950	20241113	-50.46	4930	20250124	20.08	7050	-16.03	20250228	4930	20.08	20250124	11950	-50.46	20241113	4930	20.08	20250124	1.60	N	464580	500	45 억	146511	N	N	N	N
61	20250319	131343	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5980	-40	5	-0.66	274465785	46048	15.71	6020	6060	5920	7820	4220	6020	5960.43	1.60	-20	6640	6330	6060	5750	5480	6485	5905	46	1800	500	4210	10	1	9147948	547	-34.17	68.74	12	0.50	-175.00	87.00	11950	20241113	-49.96	4930	20250124	21.30	7050	-15.18	20250228	4930	21.30	20250124	11950	-49.96	20241113	4930	21.30	20250124	1.60	N	464580	500	45 억	146511	N	N	N	N
62	20250319	121341	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5950	-70	5	-1.16	236660270	39692	13.54	6020	6060	5920	7820	4220	6020	5962.42	1.60	-1424	6640	6330	6060	5750	5480	6485	5905	46	1800	500	4210	10	1	9147948	544	-34.00	68.39	12	0.43	-175.00	87.00	11950	20241113	-50.21	4930	20250124	20.69	7050	-15.60	20250228	4930	20.69	20250124	11950	-50.21	20241113	4930	20.69	20250124	1.60	N	464580	500	45 억	146511	N	N	N	N
63	20250319	111341	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5950	-70	5	-1.16	213269430	35765	12.20	6020	6060	5920	7820	4220	6020	5963.07	1.60	-415	6640	6330	6060	5750	5480	6485	5905	46	1800	500	4210	10	1	9147948	544	-34.00	68.39	12	0.39	-175.00	87.00	11950	20241113	-50.21	4930	20250124	20.69	7050	-15.60	20250228	4930	20.69	20250124	11950	-50.21	20241113	4930	20.69	20250124	1.60	N	464580	500	45 억	146511	N	N	N	N
64	20250319	101341	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5970	-50	5	-0.83	148229530	24850	8.48	6020	6060	5920	7820	4220	6020	5964.97	1.60	-3466	6640	6330	6060	5750	5480	6485	5905	46	1800	500	4210	10	1	9147948	546	-34.11	68.62	12	0.27	-175.00	87.00	11950	20241113	-50.04	4930	20250124	21.10	7050	-15.32	20250228	4930	21.10	20250124	11950	-50.04	20241113	4930	21.10	20250124	1.60	N	464580	500	45 억	146511	N	N	N	N
65	20250319	091348	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5990	-30	5	-0.50	60299560	10067	3.43	6020	6060	5950	7820	4220	6020	5989.82	1.60	1499	6640	6330	6060	5750	5480	6485	5905	46	1800	500	4210	10	1	9147948	548	-34.23	68.85	12	0.11	-175.00	87.00	11950	20241113	-49.87	4930	20250124	21.50	7050	-15.04	20250228	4930	21.50	20250124	11950	-49.87	20241113	4930	21.50	20250124	1.60	N	464580	500	45 억	146511	N	N	N	N
66	20250318	161334	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6020	190	2	3.26	1787244795	292394	530.98	5830	6370	5790	7570	4090	5830	6112.50	1.58	1608	6070	5950	5800	5680	5530	5875	5605	46	1740	500	4080	10	1	9147948	551	-34.40	69.20	12	3.20	-175.00	87.00	11950	20241113	-49.62	4930	20250124	22.11	7050	-14.61	20250228	4930	22.11	20250124	11950	-49.62	20241113	4930	22.11	20250124	1.71	N	464580	500	45 억	144480	N	N	N	N
67	20250318	151341	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6030	200	2	3.43	1743503840	285146	517.82	5830	6370	5790	7570	4090	5830	6114.43	1.58	1704	6070	5950	5800	5680	5530	5875	5605	46	1740	500	4080	10	1	9147948	552	-34.46	69.31	12	3.12	-175.00	87.00	11950	20241113	-49.54	4930	20250124	22.31	7050	-14.47	20250228	4930	22.31	20250124	11950	-49.54	20241113	4930	22.31	20250124	1.71	N	464580	500	45 억	144480	N	N	N	N
68	20250318	141337	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5940	110	2	1.89	212427090	36255	65.84	5830	5950	5790	7570	4090	5830	5859.25	1.58	9402	6070	5950	5800	5680	5530	5875	5605	46	1740	500	4080	10	1	9147948	543	-33.94	68.28	12	0.40	-175.00	87.00	11950	20241113	-50.29	4930	20250124	20.49	7050	-15.74	20250228	4930	20.49	20250124	11950	-50.29	20241113	4930	20.49	20250124	1.71	N	464580	500	45 억	144480	N	N	N	N
69	20250318	131337	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5900	70	2	1.20	166224860	28463	51.69	5830	5940	5790	7570	4090	5830	5840.03	1.58	11096	6070	5950	5800	5680	5530	5875	5605	46	1740	500	4080	10	1	9147948	540	-33.71	67.82	12	0.31	-175.00	87.00	11950	20241113	-50.63	4930	20250124	19.68	7050	-16.31	20250228	4930	19.68	20250124	11950	-50.63	20241113	4930	19.68	20250124	1.71	N	464580	500	45 억	144480	N	N	N	N
70	20250318	121339	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5880	50	2	0.86	142132130	24379	44.27	5830	5940	5790	7570	4090	5830	5830.11	1.58	10606	6070	5950	5800	5680	5530	5875	5605	46	1740	500	4080	10	1	9147948	538	-33.60	67.59	12	0.27	-175.00	87.00	11950	20241113	-50.79	4930	20250124	19.27	7050	-16.60	20250228	4930	19.27	20250124	11950	-50.79	20241113	4930	19.27	20250124	1.71	N	464580	500	45 억	144480	N	N	N	N
71	20250318	111337	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5870	40	2	0.69	129835560	22282	40.46	5830	5940	5790	7570	4090	5830	5826.93	1.58	9861	6070	5950	5800	5680	5530	5875	5605	46	1740	500	4080	10	1	9147948	537	-33.54	67.47	12	0.24	-175.00	87.00	11950	20241113	-50.88	4930	20250124	19.07	7050	-16.74	20250228	4930	19.07	20250124	11950	-50.88	20241113	4930	19.07	20250124	1.71	N	464580	500	45 억	144480	N	N	N	N
72	20250318	101340	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5850	20	2	0.34	116327520	19975	36.27	5830	5940	5790	7570	4090	5830	5823.66	1.58	8872	6070	5950	5800	5680	5530	5875	5605	46	1740	500	4080	10	1	9147948	535	-33.43	67.24	12	0.22	-175.00	87.00	11950	20241113	-51.05	4930	20250124	18.66	7050	-17.02	20250228	4930	18.66	20250124	11950	-51.05	20241113	4930	18.66	20250124	1.71	N	464580	500	45 억	144480	N	N	N	N
73	20250318	091342	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5800	-30	5	-0.51	28971400	4982	9.05	5830	5940	5800	7570	4090	5830	5815.21	1.58	1193	6070	5950	5800	5680	5530	5875	5605	46	1740	500	4080	10	1	9147948	531	-33.14	66.67	12	0.05	-175.00	87.00	11950	20241113	-51.46	4930	20250124	17.65	7050	-17.73	20250228	4930	17.65	20250124	11950	-51.46	20241113	4930	17.65	20250124	1.71	N	464580	500	45 억	144480	N	N	N	N
74	20250317	161333	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5830	20	2	0.34	315308510	54682	122.81	5880	5920	5650	7550	4070	5810	5766.22	1.66	-5215	5970	5890	5790	5710	5610	5930	5750	46	1740	500	4060	10	1	9147948	533	-33.31	67.01	12	0.60	-175.00	87.00	11950	20241113	-51.21	4930	20250124	18.26	7050	-17.30	20250228	4930	18.26	20250124	11950	-51.21	20241113	4930	18.26	20250124	1.70	N	464580	500	45 억	151466	N	N	N	N
75	20250317	151333	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5830	20	2	0.34	305975780	53083	119.22	5880	5920	5650	7550	4070	5810	5764.10	1.66	-5295	5970	5890	5790	5710	5610	5930	5750	46	1740	500	4060	10	1	9147948	533	-33.31	67.01	12	0.58	-175.00	87.00	11950	20241113	-51.21	4930	20250124	18.26	7050	-17.30	20250228	4930	18.26	20250124	11950	-51.21	20241113	4930	18.26	20250124	1.70	N	464580	500	45 억	151466	N	N	N	N
76	20250317	141335	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5880	70	2	1.20	269755935	46920	105.38	5880	5920	5650	7550	4070	5810	5749.27	1.66	-4963	5970	5890	5790	5710	5610	5930	5750	46	1740	500	4060	10	1	9147948	538	-33.60	67.59	12	0.51	-175.00	87.00	11950	20241113	-50.79	4930	20250124	19.27	7050	-16.60	20250228	4930	19.27	20250124	11950	-50.79	20241113	4930	19.27	20250124	1.70	N	464580	500	45 억	151466	N	N	N	N
77	20250317	131334	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5780	-30	5	-0.52	206064985	36020	80.90	5880	5880	5650	7550	4070	5810	5720.85	1.66	-3542	5970	5890	5790	5710	5610	5930	5750	46	1740	500	4060	10	1	9147948	529	-33.03	66.44	12	0.39	-175.00	87.00	11950	20241113	-51.63	4930	20250124	17.24	7050	-18.01	20250228	4930	17.24	20250124	11950	-51.63	20241113	4930	17.24	20250124	1.70	N	464580	500	45 억	151466	N	N	N	N
78	20250317	121333	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5760	-50	5	-0.86	195204420	34139	76.67	5880	5880	5650	7550	4070	5810	5717.93	1.66	-3167	5970	5890	5790	5710	5610	5930	5750	46	1740	500	4060	10	1	9147948	527	-32.91	66.21	12	0.37	-175.00	87.00	11950	20241113	-51.80	4930	20250124	16.84	7050	-18.30	20250228	4930	16.84	20250124	11950	-51.80	20241113	4930	16.84	20250124	1.70	N	464580	500	45 억	151466	N	N	N	N
79	20250317	111332	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5740	-70	5	-1.20	174657770	30570	68.66	5880	5880	5650	7550	4070	5810	5713.37	1.66	-3487	5970	5890	5790	5710	5610	5930	5750	46	1740	500	4060	10	1	9147948	525	-32.80	65.98	12	0.33	-175.00	87.00	11950	20241113	-51.97	4930	20250124	16.43	7050	-18.58	20250228	4930	16.43	20250124	11950	-51.97	20241113	4930	16.43	20250124	1.70	N	464580	500	45 억	151466	N	N	N	N
80	20250317	101331	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5690	-120	5	-2.07	113830850	19881	44.65	5880	5880	5680	7550	4070	5810	5725.61	1.66	-3253	5970	5890	5790	5710	5610	5930	5750	46	1740	500	4060	10	1	9147948	521	-32.51	65.40	12	0.22	-175.00	87.00	11950	20241113	-52.38	4930	20250124	15.42	7050	-19.29	20250228	4930	15.42	20250124	11950	-52.38	20241113	4930	15.42	20250124	1.70	N	464580	500	45 억	151466	N	N	N	N
81	20250317	091335	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5780	-30	5	-0.52	18079200	3117	7.00	5880	5880	5760	7550	4070	5810	5800.19	1.66	-1303	5970	5890	5790	5710	5610	5930	5750	46	1740	500	4060	10	1	9147948	529	-33.03	66.44	12	0.03	-175.00	87.00	11950	20241113	-51.63	4930	20250124	17.24	7050	-18.01	20250228	4930	17.24	20250124	11950	-51.63	20241113	4930	17.24	20250124	1.70	N	464580	500	45 억	151466	N	N	N	N
82	20250314	161327	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5810	100	2	1.75	256146760	44521	103.62	5710	5870	5690	7420	4000	5710	5753.39	1.52	12675	6083	5896	5803	5616	5523	5850	5570	46	1710	500	3990	10	1	9147948	531	-33.20	66.78	12	0.49	-175.00	87.00	11950	20241113	-51.38	4930	20250124	17.85	7050	-17.59	20250228	4930	17.85	20250124	11950	-51.38	20241113	4930	17.85	20250124	1.68	N	464580	500	45 억	138792	N	N	N	N
83	20250314	151336	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5790	80	2	1.40	246887170	42925	99.90	5710	5870	5690	7420	4000	5710	5751.59	1.52	12464	6083	5896	5803	5616	5523	5850	5570	46	1710	500	3990	10	1	9147948	530	-33.09	66.55	12	0.47	-175.00	87.00	11950	20241113	-51.55	4930	20250124	17.44	7050	-17.87	20250228	4930	17.44	20250124	11950	-51.55	20241113	4930	17.44	20250124	1.68	N	464580	500	45 억	138792	N	N	N	N
84	20250314	141330	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5780	70	2	1.23	226717450	39432	91.77	5710	5870	5690	7420	4000	5710	5749.58	1.52	9663	6083	5896	5803	5616	5523	5850	5570	46	1710	500	3990	10	1	9147948	529	-33.03	66.44	12	0.43	-175.00	87.00	11950	20241113	-51.63	4930	20250124	17.24	7050	-18.01	20250228	4930	17.24	20250124	11950	-51.63	20241113	4930	17.24	20250124	1.68	N	464580	500	45 억	138792	N	N	N	N
85	20250314	131328	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5780	70	2	1.23	144564800	25245	58.75	5710	5830	5690	7420	4000	5710	5726.47	1.52	9191	6083	5896	5803	5616	5523	5850	5570	46	1710	500	3990	10	1	9147948	529	-33.03	66.44	12	0.28	-175.00	87.00	11950	20241113	-51.63	4930	20250124	17.24	7050	-18.01	20250228	4930	17.24	20250124	11950	-51.63	20241113	4930	17.24	20250124	1.68	N	464580	500	45 억	138792	N	N	N	N
86	20250314	121329	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5760	50	2	0.88	136071830	23773	55.33	5710	5830	5690	7420	4000	5710	5723.80	1.52	8755	6083	5896	5803	5616	5523	5850	5570	46	1710	500	3990	10	1	9147948	527	-32.91	66.21	12	0.26	-175.00	87.00	11950	20241113	-51.80	4930	20250124	16.84	7050	-18.30	20250228	4930	16.84	20250124	11950	-51.80	20241113	4930	16.84	20250124	1.68	N	464580	500	45 억	138792	N	N	N	N
87	20250314	111331	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5760	50	2	0.88	135253070	23631	55.00	5710	5830	5690	7420	4000	5710	5723.54	1.52	8676	6083	5896	5803	5616	5523	5850	5570	46	1710	500	3990	10	1	9147948	527	-32.91	66.21	12	0.26	-175.00	87.00	11950	20241113	-51.80	4930	20250124	16.84	7050	-18.30	20250228	4930	16.84	20250124	11950	-51.80	20241113	4930	16.84	20250124	1.68	N	464580	500	45 억	138792	N	N	N	N
88	20250314	101328	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5720	10	2	0.18	109553640	19145	44.56	5710	5830	5690	7420	4000	5710	5722.31	1.52	8747	6083	5896	5803	5616	5523	5850	5570	46	1710	500	3990	10	1	9147948	523	-32.69	65.75	12	0.21	-175.00	87.00	11950	20241113	-52.13	4930	20250124	16.02	7050	-18.87	20250228	4930	16.02	20250124	11950	-52.13	20241113	4930	16.02	20250124	1.68	N	464580	500	45 억	138792	N	N	N	N
89	20250314	091334	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5720	10	2	0.18	18021930	3145	7.32	5710	5830	5690	7420	4000	5710	5730.35	1.52	-313	6083	5896	5803	5616	5523	5850	5570	46	1710	500	3990	10	1	9147948	523	-32.69	65.75	12	0.03	-175.00	87.00	11950	20241113	-52.13	4930	20250124	16.02	7050	-18.87	20250228	4930	16.02	20250124	11950	-52.13	20241113	4930	16.02	20250124	1.68	N	464580	500	45 억	138792	N	N	N	N
90	20250313	161319	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5710	-130	5	-2.23	246580755	42403	71.89	5840	5990	5710	7590	4090	5840	5815.28	1.59	-8957	6053	5946	5823	5716	5593	6000	5770	46	1750	500	4080	10	1	9147948	522	-32.63	65.63	12	0.46	-175.00	87.00	11950	20241113	-52.22	4930	20250124	15.82	7050	-19.01	20250228	4930	15.82	20250124	11950	-52.22	20241113	4930	15.82	20250124	1.66	N	464580	500	45 억	145580	N	N	N	N
91	20250313	151320	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5740	-100	5	-1.71	228116095	39171	66.41	5840	5990	5720	7590	4090	5840	5823.60	1.59	-8845	6053	5946	5823	5716	5593	6000	5770	46	1750	500	4080	10	1	9147948	525	-32.80	65.98	12	0.43	-175.00	87.00	11950	20241113	-51.97	4930	20250124	16.43	7050	-18.58	20250228	4930	16.43	20250124	11950	-51.97	20241113	4930	16.43	20250124	1.66	N	464580	500	45 억	145580	N	N	N	N
92	20250313	141322	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5750	-90	5	-1.54	207655110	35605	60.36	5840	5990	5730	7590	4090	5840	5832.19	1.59	-8808	6053	5946	5823	5716	5593	6000	5770	46	1750	500	4080	10	1	9147948	526	-32.86	66.09	12	0.39	-175.00	87.00	11950	20241113	-51.88	4930	20250124	16.63	7050	-18.44	20250228	4930	16.63	20250124	11950	-51.88	20241113	4930	16.63	20250124	1.66	N	464580	500	45 억	145580	N	N	N	N
93	20250313	131321	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5740	-100	5	-1.71	192559720	32979	55.91	5840	5990	5730	7590	4090	5840	5838.86	1.59	-6773	6053	5946	5823	5716	5593	6000	5770	46	1750	500	4080	10	1	9147948	525	-32.80	65.98	12	0.36	-175.00	87.00	11950	20241113	-51.97	4930	20250124	16.43	7050	-18.58	20250228	4930	16.43	20250124	11950	-51.97	20241113	4930	16.43	20250124	1.66	N	464580	500	45 억	145580	N	N	N	N
94	20250313	121320	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5770	-70	5	-1.20	147642260	25165	42.66	5840	5990	5770	7590	4090	5840	5866.97	1.59	-5521	6053	5946	5823	5716	5593	6000	5770	46	1750	500	4080	10	1	9147948	528	-32.97	66.32	12	0.28	-175.00	87.00	11950	20241113	-51.72	4930	20250124	17.04	7050	-18.16	20250228	4930	17.04	20250124	11950	-51.72	20241113	4930	17.04	20250124	1.66	N	464580	500	45 억	145580	N	N	N	N
95	20250313	111323	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5860	20	2	0.34	108669610	18427	31.24	5840	5990	5800	7590	4090	5840	5897.30	1.59	-1504	6053	5946	5823	5716	5593	6000	5770	46	1750	500	4080	10	1	9147948	536	-33.49	67.36	12	0.20	-175.00	87.00	11950	20241113	-50.96	4930	20250124	18.86	7050	-16.88	20250228	4930	18.86	20250124	11950	-50.96	20241113	4930	18.86	20250124	1.66	N	464580	500	45 억	145580	N	N	N	N
96	20250313	101320	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5820	-20	5	-0.34	100362200	17001	28.82	5840	5990	5820	7590	4090	5840	5903.31	1.59	-2040	6053	5946	5823	5716	5593	6000	5770	46	1750	500	4080	10	1	9147948	532	-33.26	66.90	12	0.19	-175.00	87.00	11950	20241113	-51.30	4930	20250124	18.05	7050	-17.45	20250228	4930	18.05	20250124	11950	-51.30	20241113	4930	18.05	20250124	1.66	N	464580	500	45 억	145580	N	N	N	N
97	20250313	091324	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5910	70	2	1.20	43259370	7285	12.35	5840	5990	5840	7590	4090	5840	5938.14	1.59	-522	6053	5946	5823	5716	5593	6000	5770	46	1750	500	4080	10	1	9147948	541	-33.77	67.93	12	0.08	-175.00	87.00	11950	20241113	-50.54	4930	20250124	19.88	7050	-16.17	20250228	4930	19.88	20250124	11950	-50.54	20241113	4930	19.88	20250124	1.66	N	464580	500	45 억	145580	N	N	N	N
98	20250312	161313	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5840	90	2	1.57	341536125	58806	91.41	5770	5930	5700	7470	4030	5750	5807.84	1.59	479	5990	5870	5760	5640	5530	5930	5700	46	1720	500	4020	10	1	9147948	534	-33.37	67.13	12	0.64	-175.00	87.00	11950	20241113	-51.13	4930	20250124	18.46	7050	-17.16	20250228	4930	18.46	20250124	11950	-51.13	20241113	4930	18.46	20250124	1.59	N	464580	500	45 억	145170	N	N	N	N
99	20250312	151317	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5820	70	2	1.22	333979705	57511	89.40	5770	5930	5700	7470	4030	5750	5807.23	1.59	-234	5990	5870	5760	5640	5530	5930	5700	46	1720	500	4020	10	1	9147948	532	-33.26	66.90	12	0.63	-175.00	87.00	11950	20241113	-51.30	4930	20250124	18.05	7050	-17.45	20250228	4930	18.05	20250124	11950	-51.30	20241113	4930	18.05	20250124	1.59	N	464580	500	45 억	145170	N	N	N	N
100	20250312	141311	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5850	100	2	1.74	284073745	48954	76.09	5770	5930	5700	7470	4030	5750	5802.87	1.59	-4355	5990	5870	5760	5640	5530	5930	5700	46	1720	500	4020	10	1	9147948	535	-33.43	67.24	12	0.54	-175.00	87.00	11950	20241113	-51.05	4930	20250124	18.66	7050	-17.02	20250228	4930	18.66	20250124	11950	-51.05	20241113	4930	18.66	20250124	1.59	N	464580	500	45 억	145170	N	N	N	N
101	20250312	131313	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5800	50	2	0.87	197118375	34119	53.03	5770	5890	5700	7470	4030	5750	5777.38	1.59	-7562	5990	5870	5760	5640	5530	5930	5700	46	1720	500	4020	10	1	9147948	531	-33.14	66.67	12	0.37	-175.00	87.00	11950	20241113	-51.46	4930	20250124	17.65	7050	-17.73	20250228	4930	17.65	20250124	11950	-51.46	20241113	4930	17.65	20250124	1.59	N	464580	500	45 억	145170	N	N	N	N
102	20250312	121318	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5800	50	2	0.87	167922025	29082	45.21	5770	5890	5700	7470	4030	5750	5774.09	1.59	-5278	5990	5870	5760	5640	5530	5930	5700	46	1720	500	4020	10	1	9147948	531	-33.14	66.67	12	0.32	-175.00	87.00	11950	20241113	-51.46	4930	20250124	17.65	7050	-17.73	20250228	4930	17.65	20250124	11950	-51.46	20241113	4930	17.65	20250124	1.59	N	464580	500	45 억	145170	N	N	N	N
103	20250312	111307	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5820	70	2	1.22	161331555	27945	43.44	5770	5890	5700	7470	4030	5750	5773.18	1.59	-5370	5990	5870	5760	5640	5530	5930	5700	46	1720	500	4020	10	1	9147948	532	-33.26	66.90	12	0.31	-175.00	87.00	11950	20241113	-51.30	4930	20250124	18.05	7050	-17.45	20250228	4930	18.05	20250124	11950	-51.30	20241113	4930	18.05	20250124	1.59	N	464580	500	45 억	145170	N	N	N	N
104	20250312	101310	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5760	10	2	0.17	124991005	21682	33.70	5770	5890	5700	7470	4030	5750	5764.74	1.59	-2796	5990	5870	5760	5640	5530	5930	5700	46	1720	500	4020	10	1	9147948	527	-32.91	66.21	12	0.24	-175.00	87.00	11950	20241113	-51.80	4930	20250124	16.84	7050	-18.30	20250228	4930	16.84	20250124	11950	-51.80	20241113	4930	16.84	20250124	1.59	N	464580	500	45 억	145170	N	N	N	N
105	20250312	091318	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5760	10	2	0.17	45687930	7963	12.38	5770	5800	5700	7470	4030	5750	5737.53	1.59	-841	5990	5870	5760	5640	5530	5930	5700	46	1720	500	4020	10	1	9147948	527	-32.91	66.21	12	0.09	-175.00	87.00	11950	20241113	-51.80	4930	20250124	16.84	7050	-18.30	20250228	4930	16.84	20250124	11950	-51.80	20241113	4930	16.84	20250124	1.59	N	464580	500	45 억	145170	N	N	N	N
106	20250311	161303	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5750	-190	5	-3.20	367719890	64123	84.61	5700	5880	5650	7720	4160	5940	5734.60	1.47	9612	6266	6102	5886	5722	5506	6185	5805	46	1780	500	4150	10	1	9147948	526	-32.86	66.09	12	0.70	-175.00	87.00	11950	20241113	-51.88	4930	20250124	16.63	7050	-18.44	20250228	4930	16.63	20250124	11950	-51.88	20241113	4930	16.63	20250124	1.66	N	464580	500	45 억	134134	N	N	N	N
107	20250311	151305	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5710	-230	5	-3.87	340796700	59433	78.42	5700	5880	5650	7720	4160	5940	5734.13	1.47	8025	6266	6102	5886	5722	5506	6185	5805	46	1780	500	4150	10	1	9147948	522	-32.63	65.63	12	0.65	-175.00	87.00	11950	20241113	-52.22	4930	20250124	15.82	7050	-19.01	20250228	4930	15.82	20250124	11950	-52.22	20241113	4930	15.82	20250124	1.66	N	464580	500	45 억	134134	N	N	N	N
108	20250311	141310	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5750	-190	5	-3.20	243559130	42416	55.97	5700	5880	5650	7720	4160	5940	5742.15	1.47	5744	6266	6102	5886	5722	5506	6185	5805	46	1780	500	4150	10	1	9147948	526	-32.86	66.09	12	0.46	-175.00	87.00	11950	20241113	-51.88	4930	20250124	16.63	7050	-18.44	20250228	4930	16.63	20250124	11950	-51.88	20241113	4930	16.63	20250124	1.66	N	464580	500	45 억	134134	N	N	N	N
109	20250311	131307	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5760	-180	5	-3.03	224965990	39187	51.71	5700	5880	5650	7720	4160	5940	5740.83	1.47	5402	6266	6102	5886	5722	5506	6185	5805	46	1780	500	4150	10	1	9147948	527	-32.91	66.21	12	0.43	-175.00	87.00	11950	20241113	-51.80	4930	20250124	16.84	7050	-18.30	20250228	4930	16.84	20250124	11950	-51.80	20241113	4930	16.84	20250124	1.66	N	464580	500	45 억	134134	N	N	N	N
110	20250311	121304	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5760	-180	5	-3.03	207687990	36185	47.75	5700	5880	5650	7720	4160	5940	5739.61	1.47	5666	6266	6102	5886	5722	5506	6185	5805	46	1780	500	4150	10	1	9147948	527	-32.91	66.21	12	0.40	-175.00	87.00	11950	20241113	-51.80	4930	20250124	16.84	7050	-18.30	20250228	4930	16.84	20250124	11950	-51.80	20241113	4930	16.84	20250124	1.66	N	464580	500	45 억	134134	N	N	N	N
111	20250311	111304	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5720	-220	5	-3.70	184532260	32157	42.43	5700	5880	5650	7720	4160	5940	5738.47	1.47	3109	6266	6102	5886	5722	5506	6185	5805	46	1780	500	4150	10	1	9147948	523	-32.69	65.75	12	0.35	-175.00	87.00	11950	20241113	-52.13	4930	20250124	16.02	7050	-18.87	20250228	4930	16.02	20250124	11950	-52.13	20241113	4930	16.02	20250124	1.66	N	464580	500	45 억	134134	N	N	N	N
112	20250311	101306	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5680	-260	5	-4.38	155442190	27044	35.69	5700	5880	5650	7720	4160	5940	5747.74	1.47	1816	6266	6102	5886	5722	5506	6185	5805	46	1780	500	4150	10	1	9147948	520	-32.46	65.29	12	0.30	-175.00	87.00	11950	20241113	-52.47	4930	20250124	15.21	7050	-19.43	20250228	4930	15.21	20250124	11950	-52.47	20241113	4930	15.21	20250124	1.66	N	464580	500	45 억	134134	N	N	N	N
113	20250311	091307	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5770	-170	5	-2.86	47706030	8330	10.99	5700	5820	5650	7720	4160	5940	5726.99	1.47	3075	6266	6102	5886	5722	5506	6185	5805	46	1780	500	4150	10	1	9147948	528	-32.97	66.32	12	0.09	-175.00	87.00	11950	20241113	-51.72	4930	20250124	17.04	7050	-18.16	20250228	4930	17.04	20250124	11950	-51.72	20241113	4930	17.04	20250124	1.66	N	464580	500	45 억	134134	N	N	N	N
114	20250310	161254	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5940	180	2	3.12	447770875	75721	37.69	5760	6050	5670	7480	4040	5760	5913.42	1.31	14184	6386	6072	5896	5582	5406	5985	5495	46	1720	500	4030	10	1	9147948	543	-33.94	68.28	12	0.83	-175.00	87.00	11950	20241113	-50.29	4930	20250124	20.49	7050	-15.74	20250228	4930	20.49	20250124	11950	-50.29	20241113	4930	20.49	20250124	1.62	N	464580	500	45 억	119989	N	N	N	N
115	20250310	151303	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5880	120	2	2.08	433115800	73257	36.47	5760	6050	5670	7480	4040	5760	5912.28	1.31	14102	6386	6072	5896	5582	5406	5985	5495	46	1720	500	4030	10	1	9147948	538	-33.60	67.59	12	0.80	-175.00	87.00	11950	20241113	-50.79	4930	20250124	19.27	7050	-16.60	20250228	4930	19.27	20250124	11950	-50.79	20241113	4930	19.27	20250124	1.62	N	464580	500	45 억	119989	N	N	N	N
116	20250310	141302	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5910	150	2	2.60	391321440	66170	32.94	5760	6050	5670	7480	4040	5760	5913.88	1.31	10197	6386	6072	5896	5582	5406	5985	5495	46	1720	500	4030	10	1	9147948	541	-33.77	67.93	12	0.72	-175.00	87.00	11950	20241113	-50.54	4930	20250124	19.88	7050	-16.17	20250228	4930	19.88	20250124	11950	-50.54	20241113	4930	19.88	20250124	1.62	N	464580	500	45 억	119989	N	N	N	N
117	20250310	131300	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5990	230	2	3.99	322357270	54530	27.14	5760	6050	5670	7480	4040	5760	5911.56	1.31	9592	6386	6072	5896	5582	5406	5985	5495	46	1720	500	4030	10	1	9147948	548	-34.23	68.85	12	0.60	-175.00	87.00	11950	20241113	-49.87	4930	20250124	21.50	7050	-15.04	20250228	4930	21.50	20250124	11950	-49.87	20241113	4930	21.50	20250124	1.62	N	464580	500	45 억	119989	N	N	N	N
118	20250310	121256	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5960	200	2	3.47	267613270	45411	22.60	5760	6040	5670	7480	4040	5760	5893.14	1.31	8290	6386	6072	5896	5582	5406	5985	5495	46	1720	500	4030	10	1	9147948	545	-34.06	68.51	12	0.50	-175.00	87.00	11950	20241113	-50.13	4930	20250124	20.89	7050	-15.46	20250228	4930	20.89	20250124	11950	-50.13	20241113	4930	20.89	20250124	1.62	N	464580	500	45 억	119989	N	N	N	N
119	20250310	111256	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5940	180	2	3.12	198378040	33818	16.83	5760	6040	5670	7480	4040	5760	5866.06	1.31	4120	6386	6072	5896	5582	5406	5985	5495	46	1720	500	4030	10	1	9147948	543	-33.94	68.28	12	0.37	-175.00	87.00	11950	20241113	-50.29	4930	20250124	20.49	7050	-15.74	20250228	4930	20.49	20250124	11950	-50.29	20241113	4930	20.49	20250124	1.62	N	464580	500	45 억	119989	N	N	N	N
120	20250310	101256	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5950	190	2	3.30	128728170	22039	10.97	5760	6040	5670	7480	4040	5760	5840.93	1.31	2580	6386	6072	5896	5582	5406	5985	5495	46	1720	500	4030	10	1	9147948	544	-34.00	68.39	12	0.24	-175.00	87.00	11950	20241113	-50.21	4930	20250124	20.69	7050	-15.60	20250228	4930	20.69	20250124	11950	-50.21	20241113	4930	20.69	20250124	1.62	N	464580	500	45 억	119989	N	N	N	N
121	20250310	091258	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5740	-20	5	-0.35	35964450	6268	3.12	5760	5800	5670	7480	4040	5760	5737.78	1.31	871	6386	6072	5896	5582	5406	5985	5495	46	1720	500	4030	10	1	9147948	525	-32.80	65.98	12	0.07	-175.00	87.00	11950	20241113	-51.97	4930	20250124	16.43	7050	-18.58	20250228	4930	16.43	20250124	11950	-51.97	20241113	4930	16.43	20250124	1.62	N	464580	500	45 억	119989	N	N	N	N
122	20250307	161254	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5760	-480	5	-7.69	1186202680	199302	180.51	6210	6210	5720	8110	4370	6240	5954.00	1.60	-26765	6413	6326	6183	6096	5953	6255	6025	46	1870	500	4360	10	1	9147948	527	-32.91	66.21	12	2.18	-175.00	87.00	11950	20241113	-51.80	4930	20250124	16.84	7050	-18.30	20250228	4930	16.84	20250124	11950	-51.80	20241113	4930	16.84	20250124	1.62	N	464580	500	45 억	146564	N	N	N	N
123	20250307	151259	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5790	-450	5	-7.21	1145064990	192149	174.04	6210	6210	5750	8110	4370	6240	5959.25	1.60	-27509	6413	6326	6183	6096	5953	6255	6025	46	1870	500	4360	10	1	9147948	530	-33.09	66.55	12	2.10	-175.00	87.00	11950	20241113	-51.55	4930	20250124	17.44	7050	-17.87	20250228	4930	17.44	20250124	11950	-51.55	20241113	4930	17.44	20250124	1.62	N	464580	500	45 억	146564	N	N	N	N
124	20250307	141255	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5810	-430	5	-6.89	969095740	161799	146.55	6210	6210	5800	8110	4370	6240	5989.50	1.60	-30882	6413	6326	6183	6096	5953	6255	6025	46	1870	500	4360	10	1	9147948	531	-33.20	66.78	12	1.77	-175.00	87.00	11950	20241113	-51.38	4930	20250124	17.85	7050	-17.59	20250228	4930	17.85	20250124	11950	-51.38	20241113	4930	17.85	20250124	1.62	N	464580	500	45 억	146564	N	N	N	N
125	20250307	131258	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5820	-420	5	-6.73	855925680	142408	128.98	6210	6210	5820	8110	4370	6240	6010.37	1.60	-27512	6413	6326	6183	6096	5953	6255	6025	46	1870	500	4360	10	1	9147948	532	-33.26	66.90	12	1.56	-175.00	87.00	11950	20241113	-51.30	4930	20250124	18.05	7050	-17.45	20250228	4930	18.05	20250124	11950	-51.30	20241113	4930	18.05	20250124	1.62	N	464580	500	45 억	146564	N	N	N	N
126	20250307	121257	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5870	-370	5	-5.93	799504595	132797	120.28	6210	6210	5850	8110	4370	6240	6020.50	1.60	-26923	6413	6326	6183	6096	5953	6255	6025	46	1870	500	4360	10	1	9147948	537	-33.54	67.47	12	1.45	-175.00	87.00	11950	20241113	-50.88	4930	20250124	19.07	7050	-16.74	20250228	4930	19.07	20250124	11950	-50.88	20241113	4930	19.07	20250124	1.62	N	464580	500	45 억	146564	N	N	N	N
127	20250307	111255	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6000	-240	5	-3.85	563478040	92977	84.21	6210	6210	5980	8110	4370	6240	6060.40	1.60	-23365	6413	6326	6183	6096	5953	6255	6025	46	1870	500	4360	10	1	9147948	549	-34.29	68.97	12	1.02	-175.00	87.00	11950	20241113	-49.79	4930	20250124	21.70	7050	-14.89	20250228	4930	21.70	20250124	11950	-49.79	20241113	4930	21.70	20250124	1.62	N	464580	500	45 억	146564	N	N	N	N
128	20250307	101252	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6000	-240	5	-3.85	462719410	76187	69.00	6210	6210	5990	8110	4370	6240	6073.47	1.60	-15137	6413	6326	6183	6096	5953	6255	6025	46	1870	500	4360	10	1	9147948	549	-34.29	68.97	12	0.83	-175.00	87.00	11950	20241113	-49.79	4930	20250124	21.70	7050	-14.89	20250228	4930	21.70	20250124	11950	-49.79	20241113	4930	21.70	20250124	1.62	N	464580	500	45 억	146564	N	N	N	N
129	20250307	091259	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6100	-140	5	-2.24	119444170	19611	17.76	6210	6210	6030	8110	4370	6240	6090.66	1.60	1220	6413	6326	6183	6096	5953	6255	6025	46	1870	500	4360	10	1	9147948	558	-34.86	70.11	12	0.21	-175.00	87.00	11950	20241113	-48.95	4930	20250124	23.73	7050	-13.48	20250228	4930	23.73	20250124	11950	-48.95	20241113	4930	23.73	20250124	1.62	N	464580	500	45 억	146564	N	N	N	N
130	20250306	161247	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6240	70	2	1.13	675960400	109801	90.64	6260	6270	6040	8020	4320	6170	6155.75	1.68	-6559	6436	6302	6206	6072	5976	6370	6140	46	1850	500	4310	10	1	9147948	571	-35.66	71.72	12	1.20	-175.00	87.00	11950	20241113	-47.78	4930	20250124	26.57	7050	-11.49	20250228	4930	26.57	20250124	11950	-47.78	20241113	4930	26.57	20250124	1.71	N	464580	500	45 억	153694	N	N	N	N
131	20250306	151247	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6270	100	2	1.62	627512830	102048	84.24	6260	6270	6040	8020	4320	6170	6149.19	1.68	-5142	6436	6302	6206	6072	5976	6370	6140	46	1850	500	4310	10	1	9147948	574	-35.83	72.07	12	1.12	-175.00	87.00	11950	20241113	-47.53	4930	20250124	27.18	7050	-11.06	20250228	4930	27.18	20250124	11950	-47.53	20241113	4930	27.18	20250124	1.71	N	464580	500	45 억	153694	N	N	N	N
132	20250306	141246	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6170	0	3	0.00	473603210	77312	63.82	6260	6270	6040	8020	4320	6170	6125.87	1.68	-1281	6436	6302	6206	6072	5976	6370	6140	46	1850	500	4310	10	1	9147948	564	-35.26	70.92	12	0.85	-175.00	87.00	11950	20241113	-48.37	4930	20250124	25.15	7050	-12.48	20250228	4930	25.15	20250124	11950	-48.37	20241113	4930	25.15	20250124	1.71	N	464580	500	45 억	153694	N	N	N	N
133	20250306	131246	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6150	-20	5	-0.32	434456980	70967	58.58	6260	6270	6040	8020	4320	6170	6121.96	1.68	-3191	6436	6302	6206	6072	5976	6370	6140	46	1850	500	4310	10	1	9147948	563	-35.14	70.69	12	0.78	-175.00	87.00	11950	20241113	-48.54	4930	20250124	24.75	7050	-12.77	20250228	4930	24.75	20250124	11950	-48.54	20241113	4930	24.75	20250124	1.71	N	464580	500	45 억	153694	N	N	N	N
134	20250306	121245	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6190	20	2	0.32	379222790	61962	51.15	6260	6270	6040	8020	4320	6170	6120.25	1.68	-5373	6436	6302	6206	6072	5976	6370	6140	46	1850	500	4310	10	1	9147948	566	-35.37	71.15	12	0.68	-175.00	87.00	11950	20241113	-48.20	4930	20250124	25.56	7050	-12.20	20250228	4930	25.56	20250124	11950	-48.20	20241113	4930	25.56	20250124	1.71	N	464580	500	45 억	153694	N	N	N	N
135	20250306	111242	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6150	-20	5	-0.32	354769805	57996	47.88	6260	6270	6040	8020	4320	6170	6117.14	1.68	-4170	6436	6302	6206	6072	5976	6370	6140	46	1850	500	4310	10	1	9147948	563	-35.14	70.69	12	0.63	-175.00	87.00	11950	20241113	-48.54	4930	20250124	24.75	7050	-12.77	20250228	4930	24.75	20250124	11950	-48.54	20241113	4930	24.75	20250124	1.71	N	464580	500	45 억	153694	N	N	N	N
136	20250306	101244	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6100	-70	5	-1.13	266060145	43568	35.97	6260	6270	6040	8020	4320	6170	6106.78	1.68	-9834	6436	6302	6206	6072	5976	6370	6140	46	1850	500	4310	10	1	9147948	558	-34.86	70.11	12	0.48	-175.00	87.00	11950	20241113	-48.95	4930	20250124	23.73	7050	-13.48	20250228	4930	23.73	20250124	11950	-48.95	20241113	4930	23.73	20250124	1.71	N	464580	500	45 억	153694	N	N	N	N
137	20250306	091250	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6050	-120	5	-1.94	160723710	26274	21.69	6260	6270	6050	8020	4320	6170	6117.22	1.68	-6494	6436	6302	6206	6072	5976	6370	6140	46	1850	500	4310	10	1	9147948	553	-34.57	69.54	12	0.29	-175.00	87.00	11950	20241113	-49.37	4930	20250124	22.72	7050	-14.18	20250228	4930	22.72	20250124	11950	-49.37	20241113	4930	22.72	20250124	1.71	N	464580	500	45 억	153694	N	N	N	N
138	20250305	161228	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6170	60	2	0.98	745035195	120186	61.69	6150	6340	6110	7940	4280	6110	6199.30	1.49	17427	6790	6450	6230	5890	5670	6340	5780	46	1830	500	4270	10	1	9147948	564	-35.26	70.92	12	1.31	-175.00	87.00	11950	20241113	-48.37	4930	20250124	25.15	7050	-12.48	20250228	4930	25.15	20250124	11950	-48.37	20241113	4930	25.15	20250124	1.62	N	464580	500	45 억	136253	N	N	N	N
139	20250305	151236	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6210	100	2	1.64	703993495	113545	58.29	6150	6340	6110	7940	4280	6110	6200.40	1.49	17075	6790	6450	6230	5890	5670	6340	5780	46	1830	500	4270	10	1	9147948	568	-35.49	71.38	12	1.24	-175.00	87.00	11950	20241113	-48.03	4930	20250124	25.96	7050	-11.91	20250228	4930	25.96	20250124	11950	-48.03	20241113	4930	25.96	20250124	1.62	N	464580	500	45 억	136253	N	N	N	N
140	20250305	141236	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6200	90	2	1.47	615845550	99300	50.97	6150	6340	6110	7940	4280	6110	6202.19	1.49	8899	6790	6450	6230	5890	5670	6340	5780	46	1830	500	4270	10	1	9147948	567	-35.43	71.26	12	1.09	-175.00	87.00	11950	20241113	-48.12	4930	20250124	25.76	7050	-12.06	20250228	4930	25.76	20250124	11950	-48.12	20241113	4930	25.76	20250124	1.62	N	464580	500	45 억	136253	N	N	N	N
141	20250305	131232	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6120	10	2	0.16	535134435	86309	44.30	6150	6340	6110	7940	4280	6110	6200.57	1.49	13489	6790	6450	6230	5890	5670	6340	5780	46	1830	500	4270	10	1	9147948	560	-34.97	70.34	12	0.94	-175.00	87.00	11950	20241113	-48.79	4930	20250124	24.14	7050	-13.19	20250228	4930	24.14	20250124	11950	-48.79	20241113	4930	24.14	20250124	1.62	N	464580	500	45 억	136253	N	N	N	N
142	20250305	121234	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6120	10	2	0.16	484344815	78030	40.06	6150	6340	6110	7940	4280	6110	6207.59	1.49	15209	6790	6450	6230	5890	5670	6340	5780	46	1830	500	4270	10	1	9147948	560	-34.97	70.34	12	0.85	-175.00	87.00	11950	20241113	-48.79	4930	20250124	24.14	7050	-13.19	20250228	4930	24.14	20250124	11950	-48.79	20241113	4930	24.14	20250124	1.62	N	464580	500	45 억	136253	N	N	N	N
143	20250305	111227	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6190	80	2	1.31	366242945	58830	30.20	6150	6340	6110	7940	4280	6110	6226.12	1.49	17285	6790	6450	6230	5890	5670	6340	5780	46	1830	500	4270	10	1	9147948	566	-35.37	71.15	12	0.64	-175.00	87.00	11950	20241113	-48.20	4930	20250124	25.56	7050	-12.20	20250228	4930	25.56	20250124	11950	-48.20	20241113	4930	25.56	20250124	1.62	N	464580	500	45 억	136253	N	N	N	N
144	20250305	101231	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6290	180	2	2.95	230043825	36915	18.95	6150	6340	6110	7940	4280	6110	6232.85	1.49	9195	6790	6450	6230	5890	5670	6340	5780	46	1830	500	4270	10	1	9147948	575	-35.94	72.30	12	0.40	-175.00	87.00	11950	20241113	-47.36	4930	20250124	27.59	7050	-10.78	20250228	4930	27.59	20250124	11950	-47.36	20241113	4930	27.59	20250124	1.62	N	464580	500	45 억	136253	N	N	N	N
145	20250305	091231	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6210	100	2	1.64	84652345	13768	7.07	6150	6260	6110	7940	4280	6110	6149.46	1.49	5792	6790	6450	6230	5890	5670	6340	5780	46	1830	500	4270	10	1	9147948	568	-35.49	71.38	12	0.15	-175.00	87.00	11950	20241113	-48.03	4930	20250124	25.96	7050	-11.91	20250228	4930	25.96	20250124	11950	-48.03	20241113	4930	25.96	20250124	1.62	N	464580	500	45 억	136253	N	N	N	N
146	20250304	161217	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6110	-420	5	-6.43	1191933615	192598	19.24	6480	6570	6010	8480	4580	6530	6188.88	1.46	3679	7290	6910	6670	6290	6050	7100	6480	46	1950	500	4570	10	1	9147948	559	-34.91	70.23	12	2.11	-175.00	87.00	11950	20241113	-48.87	4930	20250124	23.94	7050	-13.33	20250228	4930	23.94	20250124	11950	-48.87	20241113	4930	23.94	20250124	1.61	N	464580	500	45 억	133121	N	N	N	N
147	20250304	151214	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6180	-350	5	-5.36	1117755155	180520	18.04	6480	6570	6010	8480	4580	6530	6191.86	1.46	4436	7290	6910	6670	6290	6050	7100	6480	46	1950	500	4570	10	1	9147948	565	-35.31	71.03	12	1.97	-175.00	87.00	11950	20241113	-48.28	4930	20250124	25.35	7050	-12.34	20250228	4930	25.35	20250124	11950	-48.28	20241113	4930	25.35	20250124	1.61	N	464580	500	45 억	133121	N	N	N	N
148	20250304	141218	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6210	-320	5	-4.90	987032475	159323	15.92	6480	6570	6010	8480	4580	6530	6195.16	1.46	6607	7290	6910	6670	6290	6050	7100	6480	46	1950	500	4570	10	1	9147948	568	-35.49	71.38	12	1.74	-175.00	87.00	11950	20241113	-48.03	4930	20250124	25.96	7050	-11.91	20250228	4930	25.96	20250124	11950	-48.03	20241113	4930	25.96	20250124	1.61	N	464580	500	45 억	133121	N	N	N	N
149	20250304	131216	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6200	-330	5	-5.05	906938955	146416	14.63	6480	6570	6010	8480	4580	6530	6194.26	1.46	4279	7290	6910	6670	6290	6050	7100	6480	46	1950	500	4570	10	1	9147948	567	-35.43	71.26	12	1.60	-175.00	87.00	11950	20241113	-48.12	4930	20250124	25.76	7050	-12.06	20250228	4930	25.76	20250124	11950	-48.12	20241113	4930	25.76	20250124	1.61	N	464580	500	45 억	133121	N	N	N	N
150	20250304	121214	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6180	-350	5	-5.36	847769290	136812	13.67	6480	6570	6010	8480	4580	6530	6196.60	1.46	5783	7290	6910	6670	6290	6050	7100	6480	46	1950	500	4570	10	1	9147948	565	-35.31	71.03	12	1.50	-175.00	87.00	11950	20241113	-48.28	4930	20250124	25.35	7050	-12.34	20250228	4930	25.35	20250124	11950	-48.28	20241113	4930	25.35	20250124	1.61	N	464580	500	45 억	133121	N	N	N	N
151	20250304	111217	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6160	-370	5	-5.67	752124435	121387	12.13	6480	6570	6010	8480	4580	6530	6196.08	1.46	2457	7290	6910	6670	6290	6050	7100	6480	46	1950	500	4570	10	1	9147948	564	-35.20	70.80	12	1.33	-175.00	87.00	11950	20241113	-48.45	4930	20250124	24.95	7050	-12.62	20250228	4930	24.95	20250124	11950	-48.45	20241113	4930	24.95	20250124	1.61	N	464580	500	45 억	133121	N	N	N	N
152	20250304	101210	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6140	-390	5	-5.97	655975675	105748	10.57	6480	6570	6010	8480	4580	6530	6203.19	1.46	-6488	7290	6910	6670	6290	6050	7100	6480	46	1950	500	4570	10	1	9147948	562	-35.09	70.57	12	1.16	-175.00	87.00	11950	20241113	-48.62	4930	20250124	24.54	7050	-12.91	20250228	4930	24.54	20250124	11950	-48.62	20241113	4930	24.54	20250124	1.61	N	464580	500	45 억	133121	N	N	N	N
153	20250304	091208	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6570	40	2	0.61	174638270	27826	2.78	6480	6570	6010	8480	4580	6530	6276.07	1.46	1984	7290	6910	6670	6290	6050	7100	6480	46	1950	500	4570	10	1	9147948	601	-37.54	75.52	12	0.30	-175.00	87.00	11950	20241113	-45.02	4930	20250124	33.27	7050	-6.81	20250228	4930	33.27	20250124	11950	-45.02	20241113	4930	33.27	20250124	1.61	N	464580	500	45 억	133121	Y	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History