KissMeData/035290/price/prices-20250301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250328	160434	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	377	4	2	1.07	91674882	234364	121.83	373	409	369	484	262	373	391.17	0.82	0	-1347	414	393	378	357	342	386	350	238	111	500	250	1	1	47676480	180	377.00	1.39	12	0.49	1.00	272.00	915	20240321	-58.80	362	20241209	4.14	464	-18.75	20250307	362	4.14	20250310	790	-52.28	20240328	362	4.14	20241209	0.00	N	035290	500	238 억		392218	N	N	0	N	00	N
3	20250328	150436	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	384	11	2	2.95	86749840	221291	115.04	373	409	369	484	262	373	392.02	0.82	0	-1116	414	393	378	357	342	386	350	238	111	500	250	1	1	47676480	183	384.00	1.41	12	0.46	1.00	272.00	915	20240321	-58.03	362	20241209	6.08	464	-17.24	20250307	362	6.08	20250310	790	-51.39	20240328	362	6.08	20241209	0.00	N	035290	500	238 억		392218	N	N	0	N	00	N
4	20250328	140437	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	395	22	2	5.90	81341943	207184	107.70	373	409	369	484	262	373	392.61	0.82	0	-2532	414	393	378	357	342	386	350	238	111	500	250	1	1	47676480	188	395.00	1.45	12	0.43	1.00	272.00	915	20240321	-56.83	362	20241209	9.12	464	-14.87	20250307	362	9.12	20250310	790	-50.00	20240328	362	9.12	20241209	0.00	N	035290	500	238 억		392218	N	N	0	N	00	N
5	20250328	130437	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	389	16	2	4.29	78708258	200432	104.19	373	409	369	484	262	373	392.69	0.82	0	-4028	414	393	378	357	342	386	350	238	111	500	250	1	1	47676480	185	389.00	1.43	12	0.42	1.00	272.00	915	20240321	-57.49	362	20241209	7.46	464	-16.16	20250307	362	7.46	20250310	790	-50.76	20240328	362	7.46	20241209	0.00	N	035290	500	238 억		392218	N	N	0	N	00	N
6	20250328	120436	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	391	18	2	4.83	71269568	181323	94.26	373	409	369	484	262	373	393.05	0.82	0	-4381	414	393	378	357	342	386	350	238	111	500	250	1	1	47676480	186	391.00	1.44	12	0.38	1.00	272.00	915	20240321	-57.27	362	20241209	8.01	464	-15.73	20250307	362	8.01	20250310	790	-50.51	20240328	362	8.01	20241209	0.00	N	035290	500	238 억		392218	N	N	0	N	00	N
7	20250328	110435	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	403	30	2	8.04	46732088	119464	62.10	373	409	369	484	262	373	391.18	0.82	0	-410	414	393	378	357	342	386	350	238	111	500	250	1	1	47676480	192	403.00	1.48	12	0.25	1.00	272.00	915	20240321	-55.96	362	20241209	11.33	464	-13.15	20250307	362	11.33	20250310	790	-48.99	20240328	362	11.33	20241209	0.00	N	035290	500	238 억		392218	N	N	0	N	00	N
8	20250328	100437	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	375	2	2	0.54	8081205	21754	11.31	373	375	369	484	262	373	371.48	0.82	0	-5704	414	393	378	357	342	386	350	238	111	500	250	1	1	47676480	179	375.00	1.38	12	0.05	1.00	272.00	915	20240321	-59.02	362	20241209	3.59	464	-19.18	20250307	362	3.59	20250310	790	-52.53	20240328	362	3.59	20241209	0.00	N	035290	500	238 억		392218	N	N	0	N	00	N
9	20250328	090440	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	373	0	3	0.00	2032104	5448	2.83	373	373	373	484	262	373	373.00	0.82	0	0	414	393	378	357	342	386	350	238	111	500	250	1	1	47676480	178	373.00	1.37	12	0.01	1.00	272.00	915	20240321	-59.23	362	20241209	3.04	464	-19.61	20250307	362	3.04	20250310	790	-52.78	20240328	362	3.04	20241209	0.00	N	035290	500	238 억		392218	N	N	0	N	00	N
10	20250327	161113	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	373	-13	5	-3.37	72779539	192364	113.04	390	399	363	501	271	386	378.34	0.82	0	525	426	406	394	374	362	416	384	238	115	500	260	1	1	47676480	178	373.00	1.37	12	0.40	1.00	272.00	915	20240321	-59.23	362	20241209	3.04	464	-19.61	20250307	362	3.04	20250310	790	-52.78	20240328	362	3.04	20241209	0.00	N	035290	500	238 억		392140	N	N	0	N	00	N
11	20250327	150436	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	378	-8	5	-2.07	71259092	188302	110.65	390	399	363	501	271	386	378.43	0.82	0	532	426	406	394	374	362	416	384	238	115	500	260	1	1	47676480	180	378.00	1.39	12	0.39	1.00	272.00	915	20240321	-58.69	362	20241209	4.42	464	-18.53	20250307	362	4.42	20250310	790	-52.15	20240328	362	4.42	20241209	0.00	N	035290	500	238 억		392140	N	N	0	N	00	N
12	20250327	140434	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	374	-12	5	-3.11	67365563	177860	104.51	390	399	363	501	271	386	378.76	0.82	0	825	426	406	394	374	362	416	384	238	115	500	260	1	1	47676480	178	374.00	1.38	12	0.37	1.00	272.00	915	20240321	-59.13	362	20241209	3.31	464	-19.40	20250307	362	3.31	20250310	790	-52.66	20240328	362	3.31	20241209	0.00	N	035290	500	238 억		392140	N	N	0	N	00	N
13	20250327	130432	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	376	-10	5	-2.59	53260043	140305	82.45	390	399	363	501	271	386	379.60	0.82	0	30288	426	406	394	374	362	416	384	238	115	500	260	1	1	47676480	179	376.00	1.38	12	0.29	1.00	272.00	915	20240321	-58.91	362	20241209	3.87	464	-18.97	20250307	362	3.87	20250310	790	-52.41	20240328	362	3.87	20241209	0.00	N	035290	500	238 억		392140	N	N	0	N	00	N
14	20250327	120437	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	379	-7	5	-1.81	48894455	128597	75.57	390	399	363	501	271	386	380.21	0.82	0	30785	426	406	394	374	362	416	384	238	115	500	260	1	1	47676480	181	379.00	1.39	12	0.27	1.00	272.00	915	20240321	-58.58	362	20241209	4.70	464	-18.32	20250307	362	4.70	20250310	790	-52.03	20240328	362	4.70	20241209	0.00	N	035290	500	238 억		392140	N	N	0	N	00	N
15	20250327	110437	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	377	-9	5	-2.33	47355145	124503	73.16	390	399	363	501	271	386	380.35	0.82	0	32369	426	406	394	374	362	416	384	238	115	500	260	1	1	47676480	180	377.00	1.39	12	0.26	1.00	272.00	915	20240321	-58.80	362	20241209	4.14	464	-18.75	20250307	362	4.14	20250310	790	-52.28	20240328	362	4.14	20241209	0.00	N	035290	500	238 억		392140	N	N	0	N	00	N
16	20250327	100434	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	381	-5	5	-1.30	27801954	72212	42.43	390	399	377	501	271	386	385.00	0.82	0	23113	426	406	394	374	362	416	384	238	115	500	260	1	1	47676480	182	381.00	1.40	12	0.15	1.00	272.00	915	20240321	-58.36	362	20241209	5.25	464	-17.89	20250307	362	5.25	20250310	790	-51.77	20240328	362	5.25	20241209	0.00	N	035290	500	238 억		392140	N	N	0	N	00	N
17	20250327	090436	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	396	10	2	2.59	2540936	6527	3.84	390	398	387	501	271	386	389.30	0.82	0	0	426	406	394	374	362	416	384	238	115	500	260	1	1	47676480	189	396.00	1.46	12	0.01	1.00	272.00	915	20240321	-56.72	362	20241209	9.39	464	-14.66	20250307	362	9.39	20250310	790	-49.87	20240328	362	9.39	20241209	0.00	N	035290	500	238 억		392140	N	N	0	N	00	N
18	20250326	160431	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	386	1	2	0.26	65837739	167465	382.17	385	414	382	500	270	385	393.15	0.80	0	12336	398	391	383	376	368	395	380	238	115	500	260	1	1	47676480	184	386.00	1.42	12	0.35	1.00	272.00	915	20240321	-57.81	362	20241209	6.63	464	-16.81	20250307	362	6.63	20250310	790	-51.14	20240328	362	6.63	20241209	0.00	N	035290	500	238 억		380008	N	N	0	N	00	N
19	20250326	150430	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	390	5	2	1.30	64683929	164480	375.35	385	414	382	500	270	385	393.26	0.80	0	11947	398	391	383	376	368	395	380	238	115	500	260	1	1	47676480	186	390.00	1.43	12	0.34	1.00	272.00	915	20240321	-57.38	362	20241209	7.73	464	-15.95	20250307	362	7.73	20250310	790	-50.63	20240328	362	7.73	20241209	0.00	N	035290	500	238 억		380008	N	N	0	N	00	N
20	20250326	140432	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	390	5	2	1.30	61930153	157375	359.14	385	414	382	500	270	385	393.52	0.80	0	11376	398	391	383	376	368	395	380	238	115	500	260	1	1	47676480	186	390.00	1.43	12	0.33	1.00	272.00	915	20240321	-57.38	362	20241209	7.73	464	-15.95	20250307	362	7.73	20250310	790	-50.63	20240328	362	7.73	20241209	0.00	N	035290	500	238 억		380008	N	N	0	N	00	N
21	20250326	130433	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	399	14	2	3.64	47402407	120193	274.29	385	414	382	500	270	385	394.39	0.80	0	6804	398	391	383	376	368	395	380	238	115	500	260	1	1	47676480	190	399.00	1.47	12	0.25	1.00	272.00	915	20240321	-56.39	362	20241209	10.22	464	-14.01	20250307	362	10.22	20250310	790	-49.49	20240328	362	10.22	20241209	0.00	N	035290	500	238 억		380008	N	N	0	N	00	N
22	20250326	120434	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	395	10	2	2.60	23050821	59400	135.55	385	395	382	500	270	385	388.06	0.80	0	9537	398	391	383	376	368	395	380	238	115	500	260	1	1	47676480	188	395.00	1.45	12	0.12	1.00	272.00	915	20240321	-56.83	362	20241209	9.12	464	-14.87	20250307	362	9.12	20250310	790	-50.00	20240328	362	9.12	20241209	0.00	N	035290	500	238 억		380008	N	N	0	N	00	N
23	20250326	110432	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	394	9	2	2.34	22153941	57124	130.36	385	395	382	500	270	385	387.82	0.80	0	9592	398	391	383	376	368	395	380	238	115	500	260	1	1	47676480	188	394.00	1.45	12	0.12	1.00	272.00	915	20240321	-56.94	362	20241209	8.84	464	-15.09	20250307	362	8.84	20250310	790	-50.13	20240328	362	8.84	20241209	0.00	N	035290	500	238 억		380008	N	N	0	N	00	N
24	20250326	100433	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	393	8	2	2.08	18108188	46847	106.91	385	395	382	500	270	385	386.54	0.80	0	5620	398	391	383	376	368	395	380	238	115	500	260	1	1	47676480	187	393.00	1.44	12	0.10	1.00	272.00	915	20240321	-57.05	362	20241209	8.56	464	-15.30	20250307	362	8.56	20250310	790	-50.25	20240328	362	8.56	20241209	0.00	N	035290	500	238 억		380008	N	N	0	N	00	N
25	20250326	090433	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	390	5	2	1.30	11471638	29800	68.01	385	390	382	500	270	385	384.95	0.80	0	7201	398	391	383	376	368	395	380	238	115	500	260	1	1	47676480	186	390.00	1.43	12	0.06	1.00	272.00	915	20240321	-57.38	362	20241209	7.73	464	-15.95	20250307	362	7.73	20250310	790	-50.63	20240328	362	7.73	20241209	0.00	N	035290	500	238 억		380008	N	N	0	N	00	N
26	20250325	160431	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	385	2	2	0.52	16675621	43820	36.31	383	390	375	497	269	383	380.55	0.70	0	-4100	400	391	383	374	366	387	370	238	114	500	260	1	1	47676480	184	-6.02	1.46	12	0.09	-64.00	263.00	915	20240321	-57.92	362	20241209	6.35	464	-17.03	20250307	362	6.35	20250310	822	-53.16	20240325	362	6.35	20241209	0.00	N	035290	500	238 억		334295	N	N	0	N	00	N
27	20250325	150431	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	380	-3	5	-0.78	13820422	36349	30.12	383	390	375	497	269	383	380.21	0.70	0	-678	400	391	383	374	366	387	370	238	114	500	260	1	1	47676480	181	-5.94	1.44	12	0.08	-64.00	263.00	915	20240321	-58.47	362	20241209	4.97	464	-18.10	20250307	362	4.97	20250310	822	-53.77	20240325	362	4.97	20241209	0.00	N	035290	500	238 억		334295	N	N	0	N	00	N
28	20250325	140429	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	379	-4	5	-1.04	12753644	33536	27.79	383	390	375	497	269	383	380.30	0.70	0	-216	400	391	383	374	366	387	370	238	114	500	260	1	1	47676480	181	-5.92	1.44	12	0.07	-64.00	263.00	915	20240321	-58.58	362	20241209	4.70	464	-18.32	20250307	362	4.70	20250310	822	-53.89	20240325	362	4.70	20241209	0.00	N	035290	500	238 억		334295	N	N	0	N	00	N
29	20250325	130431	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	381	-2	5	-0.52	11595484	30482	25.26	383	390	375	497	269	383	380.40	0.70	0	-202	400	391	383	374	366	387	370	238	114	500	260	1	1	47676480	182	-5.95	1.45	12	0.06	-64.00	263.00	915	20240321	-58.36	362	20241209	5.25	464	-17.89	20250307	362	5.25	20250310	822	-53.65	20240325	362	5.25	20241209	0.00	N	035290	500	238 억		334295	N	N	0	N	00	N
30	20250325	120430	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	381	-2	5	-0.52	5495697	14434	11.96	383	390	375	497	269	383	380.75	0.70	0	-900	400	391	383	374	366	387	370	238	114	500	260	1	1	47676480	182	-5.95	1.45	12	0.03	-64.00	263.00	915	20240321	-58.36	362	20241209	5.25	464	-17.89	20250307	362	5.25	20250310	822	-53.65	20240325	362	5.25	20241209	0.00	N	035290	500	238 억		334295	N	N	0	N	00	N
31	20250325	110430	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	381	-2	5	-0.52	4335310	11385	9.43	383	390	375	497	269	383	380.79	0.70	0	262	400	391	383	374	366	387	370	238	114	500	260	1	1	47676480	182	-5.95	1.45	12	0.02	-64.00	263.00	915	20240321	-58.36	362	20241209	5.25	464	-17.89	20250307	362	5.25	20250310	822	-53.65	20240325	362	5.25	20241209	0.00	N	035290	500	238 억		334295	N	N	0	N	00	N
32	20250325	100437	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	381	-2	5	-0.52	3992721	10484	8.69	383	390	375	497	269	383	380.84	0.70	0	269	400	391	383	374	366	387	370	238	114	500	260	1	1	47676480	182	-5.95	1.45	12	0.02	-64.00	263.00	915	20240321	-58.36	362	20241209	5.25	464	-17.89	20250307	362	5.25	20250310	822	-53.65	20240325	362	5.25	20241209	0.00	N	035290	500	238 억		334295	N	N	0	N	00	N
33	20250325	090432	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	379	-4	5	-1.04	2921277	7664	6.35	383	390	375	497	269	383	381.17	0.70	0	537	400	391	383	374	366	387	370	238	114	500	260	1	1	47676480	181	-5.92	1.44	12	0.02	-64.00	263.00	915	20240321	-58.58	362	20241209	4.70	464	-18.32	20250307	362	4.70	20250310	822	-53.89	20240325	362	4.70	20241209	0.00	N	035290	500	238 억		334295	N	N	0	N	00	N
34	20250324	160429	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	383	-12	5	-3.04	46065862	120663	258.86	391	392	375	513	277	395	381.77	0.70	0	-1967	401	398	396	393	391	397	392	238	118	500	260	1	1	47676480	183	-5.98	1.46	12	0.25	-64.00	263.00	915	20240321	-58.14	362	20241209	5.80	464	-17.46	20250307	362	5.80	20250310	822	-53.41	20240325	362	5.80	20241209	0.00	N	035290	500	238 억		332332	N	N	0	N	00	N
35	20250324	150432	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	383	-12	5	-3.04	41546346	108887	233.59	391	392	375	513	277	395	381.55	0.70	0	-2066	401	398	396	393	391	397	392	238	118	500	260	1	1	47676480	183	-5.98	1.46	12	0.23	-64.00	263.00	915	20240321	-58.14	362	20241209	5.80	464	-17.46	20250307	362	5.80	20250310	822	-53.41	20240325	362	5.80	20241209	0.00	N	035290	500	238 억		332332	N	N	0	N	00	N
36	20250324	140432	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	384	-11	5	-2.78	39377077	103226	221.45	391	392	375	513	277	395	381.46	0.70	0	-1704	401	398	396	393	391	397	392	238	118	500	260	1	1	47676480	183	-6.00	1.46	12	0.22	-64.00	263.00	915	20240321	-58.03	362	20241209	6.08	464	-17.24	20250307	362	6.08	20250310	822	-53.28	20240325	362	6.08	20241209	0.00	N	035290	500	238 억		332332	N	N	0	N	00	N
37	20250324	130432	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	382	-13	5	-3.29	38105107	99911	214.34	391	392	375	513	277	395	381.39	0.70	0	-1689	401	398	396	393	391	397	392	238	118	500	260	1	1	47676480	182	-5.97	1.45	12	0.21	-64.00	263.00	915	20240321	-58.25	362	20241209	5.52	464	-17.67	20250307	362	5.52	20250310	822	-53.53	20240325	362	5.52	20241209	0.00	N	035290	500	238 억		332332	N	N	0	N	00	N
38	20250324	120432	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	381	-14	5	-3.54	35830479	93959	201.57	391	392	375	513	277	395	381.34	0.70	0	-1505	401	398	396	393	391	397	392	238	118	500	260	1	1	47676480	182	-5.95	1.45	12	0.20	-64.00	263.00	915	20240321	-58.36	362	20241209	5.25	464	-17.89	20250307	362	5.25	20250310	822	-53.65	20240325	362	5.25	20241209	0.00	N	035290	500	238 억		332332	N	N	0	N	00	N
39	20250324	110431	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	384	-11	5	-2.78	29721528	77912	167.14	391	392	375	513	277	395	381.48	0.70	0	-1534	401	398	396	393	391	397	392	238	118	500	260	1	1	47676480	183	-6.00	1.46	12	0.16	-64.00	263.00	915	20240321	-58.03	362	20241209	6.08	464	-17.24	20250307	362	6.08	20250310	822	-53.28	20240325	362	6.08	20241209	0.00	N	035290	500	238 억		332332	N	N	0	N	00	N
40	20250324	100430	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	384	-11	5	-2.78	23811186	62443	133.96	391	392	375	513	277	395	381.33	0.70	0	-834	401	398	396	393	391	397	392	238	118	500	260	1	1	47676480	183	-6.00	1.46	12	0.13	-64.00	263.00	915	20240321	-58.03	362	20241209	6.08	464	-17.24	20250307	362	6.08	20250310	822	-53.28	20240325	362	6.08	20241209	0.00	N	035290	500	238 억		332332	N	N	0	N	00	N
41	20250324	090431	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	387	-8	5	-2.03	2358039	6043	12.96	391	392	387	513	277	395	390.21	0.70	0	-2362	401	398	396	393	391	397	392	238	118	500	260	1	1	47676480	185	-6.05	1.47	12	0.01	-64.00	263.00	915	20240321	-57.70	362	20241209	6.91	464	-16.59	20250307	362	6.91	20250310	822	-52.92	20240325	362	6.91	20241209	0.00	N	035290	500	238 억		332332	N	N	0	N	00	N
42	20250321	160447	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	395	-3	5	-0.75	18428995	46614	112.43	398	399	394	517	279	398	395.35	0.50	0	-2695	421	409	403	391	385	406	388	238	119	500	270	1	1	47676480	188	-6.17	1.50	12	0.10	-64.00	263.00	915	20240321	-56.83	362	20241209	9.12	464	-14.87	20250307	362	9.12	20250310	915	-56.83	20240321	362	9.12	20241209	0.00	N	035290	500	238 억		236275	N	N	0	N	00	N
43	20250321	150430	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	396	-2	5	-0.50	15697341	39698	95.75	398	399	394	517	279	398	395.42	0.50	0	-1949	421	409	403	391	385	406	388	238	119	500	270	1	1	47676480	189	-6.19	1.51	12	0.08	-64.00	263.00	915	20240321	-56.72	362	20241209	9.39	464	-14.66	20250307	362	9.39	20250310	915	-56.72	20240321	362	9.39	20241209	0.00	N	035290	500	238 억		236275	N	N	0	N	00	N
44	20250321	140431	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	395	-3	5	-0.75	15537221	39293	94.78	398	399	394	517	279	398	395.42	0.50	0	-1949	421	409	403	391	385	406	388	238	119	500	270	1	1	47676480	188	-6.17	1.50	12	0.08	-64.00	263.00	915	20240321	-56.83	362	20241209	9.12	464	-14.87	20250307	362	9.12	20250310	915	-56.83	20240321	362	9.12	20241209	0.00	N	035290	500	238 억		236275	N	N	0	N	00	N
45	20250321	130431	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	398	0	3	0.00	10056765	25408	61.28	398	399	394	517	279	398	395.81	0.50	0	-1875	421	409	403	391	385	406	388	238	119	500	270	1	1	47676480	190	-6.22	1.51	12	0.05	-64.00	263.00	915	20240321	-56.50	362	20241209	9.94	464	-14.22	20250307	362	9.94	20250310	915	-56.50	20240321	362	9.94	20241209	0.00	N	035290	500	238 억		236275	N	N	0	N	00	N
46	20250321	120432	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	399	1	2	0.25	10050397	25392	61.25	398	399	394	517	279	398	395.81	0.50	0	-1875	421	409	403	391	385	406	388	238	119	500	270	1	1	47676480	190	-6.23	1.52	12	0.05	-64.00	263.00	915	20240321	-56.39	362	20241209	10.22	464	-14.01	20250307	362	10.22	20250310	915	-56.39	20240321	362	10.22	20241209	0.00	N	035290	500	238 억		236275	N	N	0	N	00	N
47	20250321	110431	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	396	-2	5	-0.50	7041077	17764	42.85	398	399	395	517	279	398	396.37	0.50	0	-2091	421	409	403	391	385	406	388	238	119	500	270	1	1	47676480	189	-6.19	1.51	12	0.04	-64.00	263.00	915	20240321	-56.72	362	20241209	9.39	464	-14.66	20250307	362	9.39	20250310	915	-56.72	20240321	362	9.39	20241209	0.00	N	035290	500	238 억		236275	N	N	0	N	00	N
48	20250321	100432	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	399	1	2	0.25	2541118	6399	15.43	398	399	395	517	279	398	397.11	0.50	0	-730	421	409	403	391	385	406	388	238	119	500	270	1	1	47676480	190	-6.23	1.52	12	0.01	-64.00	263.00	915	20240321	-56.39	362	20241209	10.22	464	-14.01	20250307	362	10.22	20250310	915	-56.39	20240321	362	10.22	20241209	0.00	N	035290	500	238 억		236275	N	N	0	N	00	N
49	20250321	090433	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	398	0	3	0.00	106196	268	0.65	398	398	395	517	279	398	396.25	0.50	0	-16	421	409	403	391	385	406	388	238	119	500	270	1	1	47676480	190	-6.22	1.51	12	0.00	-64.00	263.00	915	20240321	-56.50	362	20241209	9.94	464	-14.22	20250307	362	9.94	20250310	915	-56.50	20240321	362	9.94	20241209	0.00	N	035290	500	238 억		236275	N	N	0	N	00	N
50	20250320	160725	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	398	-5	5	-1.24	16546617	41451	90.19	407	415	397	523	283	403	399.18	0.50	0	-3577	422	412	404	394	386	417	399	238	120	500	270	1	1	47676480	190	-6.22	1.51	12	0.09	-64.00	263.00	915	20240321	-56.50	362	20241209	9.94	464	-14.22	20250307	362	9.94	20250310	915	-56.50	20240321	362	9.94	20241209	0.00	N	035290	500	238 억		240263	N	N	0	N	00	N
51	20250320	150431	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	399	-4	5	-0.99	15319060	38369	83.48	407	415	397	523	283	403	399.26	0.50	0	-3635	422	412	404	394	386	417	399	238	120	500	270	1	1	47676480	190	-6.23	1.52	12	0.08	-64.00	263.00	915	20240321	-56.39	362	20241209	10.22	464	-14.01	20250307	362	10.22	20250310	915	-56.39	20240321	362	10.22	20241209	0.00	N	035290	500	238 억		240263	N	N	0	N	00	N
52	20250320	140432	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	400	-3	5	-0.74	13919553	34865	75.86	407	415	397	523	283	403	399.24	0.50	0	-3635	422	412	404	394	386	417	399	238	120	500	270	1	1	47676480	191	-6.25	1.52	12	0.07	-64.00	263.00	915	20240321	-56.28	362	20241209	10.50	464	-13.79	20250307	362	10.50	20250310	915	-56.28	20240321	362	10.50	20241209	0.00	N	035290	500	238 억		240263	N	N	0	N	00	N
53	20250320	130432	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	399	-4	5	-0.99	12983798	32520	70.75	407	415	397	523	283	403	399.26	0.50	0	-3221	422	412	404	394	386	417	399	238	120	500	270	1	1	47676480	190	-6.23	1.52	12	0.07	-64.00	263.00	915	20240321	-56.39	362	20241209	10.22	464	-14.01	20250307	362	10.22	20250310	915	-56.39	20240321	362	10.22	20241209	0.00	N	035290	500	238 억		240263	N	N	0	N	00	N
54	20250320	120430	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	399	-4	5	-0.99	7114931	17784	38.69	407	415	397	523	283	403	400.07	0.50	0	-2781	422	412	404	394	386	417	399	238	120	500	270	1	1	47676480	190	-6.23	1.52	12	0.04	-64.00	263.00	915	20240321	-56.39	362	20241209	10.22	464	-14.01	20250307	362	10.22	20250310	915	-56.39	20240321	362	10.22	20241209	0.00	N	035290	500	238 억		240263	N	N	0	N	00	N
55	20250320	110431	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	399	-4	5	-0.99	6120792	15299	33.29	407	415	397	523	283	403	400.08	0.50	0	-2538	422	412	404	394	386	417	399	238	120	500	270	1	1	47676480	190	-6.23	1.52	12	0.03	-64.00	263.00	915	20240321	-56.39	362	20241209	10.22	464	-14.01	20250307	362	10.22	20250310	915	-56.39	20240321	362	10.22	20241209	0.00	N	035290	500	238 억		240263	N	N	0	N	00	N
56	20250320	100429	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	399	-4	5	-0.99	5082817	12692	27.61	407	415	397	523	283	403	400.47	0.50	0	-2532	422	412	404	394	386	417	399	238	120	500	270	1	1	47676480	190	-6.23	1.52	12	0.03	-64.00	263.00	915	20240321	-56.39	362	20241209	10.22	464	-14.01	20250307	362	10.22	20250310	915	-56.39	20240321	362	10.22	20241209	0.00	N	035290	500	238 억		240263	N	N	0	N	00	N
57	20250320	090432	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	398	-5	5	-1.24	435193	1085	2.36	407	407	398	523	283	403	401.10	0.50	0	-2	422	412	404	394	386	417	399	238	120	500	270	1	1	47676480	190	-6.22	1.51	12	0.00	-64.00	263.00	915	20240321	-56.50	362	20241209	9.94	464	-14.22	20250307	362	9.94	20250310	915	-56.50	20240321	362	9.94	20241209	0.00	N	035290	500	238 억		240263	N	N	0	N	00	N
58	20250319	160428	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	403	2	2	0.50	18449912	45930	31.87	398	414	396	521	281	401	401.70	0.48	0	4126	425	413	403	391	381	419	397	238	120	500	270	1	1	47676480	192	-6.30	1.53	12	0.10	-64.00	263.00	915	20240321	-55.96	362	20241209	11.33	464	-13.15	20250307	362	11.33	20250310	915	-55.96	20240321	362	11.33	20241209	0.00	N	035290	500	238 억		230056	N	N	0	N	00	N
59	20250319	150430	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	402	1	2	0.25	16843380	41939	29.10	398	414	396	521	281	401	401.62	0.48	0	4121	425	413	403	391	381	419	397	238	120	500	270	1	1	47676480	192	-6.28	1.53	12	0.09	-64.00	263.00	915	20240321	-56.07	362	20241209	11.05	464	-13.36	20250307	362	11.05	20250310	915	-56.07	20240321	362	11.05	20241209	0.00	N	035290	500	238 억		230056	N	N	0	N	00	N
60	20250319	140431	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	404	3	2	0.75	16411944	40871	28.36	398	414	396	521	281	401	401.55	0.48	0	4132	425	413	403	391	381	419	397	238	120	500	270	1	1	47676480	193	-6.31	1.54	12	0.09	-64.00	263.00	915	20240321	-55.85	362	20241209	11.60	464	-12.93	20250307	362	11.60	20250310	915	-55.85	20240321	362	11.60	20241209	0.00	N	035290	500	238 억		230056	N	N	0	N	00	N
61	20250319	130429	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	403	2	2	0.50	15517284	38636	26.81	398	414	396	521	281	401	401.63	0.48	0	4044	425	413	403	391	381	419	397	238	120	500	270	1	1	47676480	192	-6.30	1.53	12	0.08	-64.00	263.00	915	20240321	-55.96	362	20241209	11.33	464	-13.15	20250307	362	11.33	20250310	915	-55.96	20240321	362	11.33	20241209	0.00	N	035290	500	238 억		230056	N	N	0	N	00	N
62	20250319	120429	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	398	-3	5	-0.75	13251654	32988	22.89	398	414	396	521	281	401	401.71	0.48	0	8018	425	413	403	391	381	419	397	238	120	500	270	1	1	47676480	190	-6.22	1.51	12	0.07	-64.00	263.00	915	20240321	-56.50	362	20241209	9.94	464	-14.22	20250307	362	9.94	20250310	915	-56.50	20240321	362	9.94	20241209	0.00	N	035290	500	238 억		230056	N	N	0	N	00	N
63	20250319	110429	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	400	-1	5	-0.25	12854033	31993	22.20	398	414	396	521	281	401	401.78	0.48	0	8143	425	413	403	391	381	419	397	238	120	500	270	1	1	47676480	191	-6.25	1.52	12	0.07	-64.00	263.00	915	20240321	-56.28	362	20241209	10.50	464	-13.79	20250307	362	10.50	20250310	915	-56.28	20240321	362	10.50	20241209	0.00	N	035290	500	238 억		230056	N	N	0	N	00	N
64	20250319	100430	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	405	4	2	1.00	7526895	18636	12.93	398	414	398	521	281	401	403.89	0.48	0	5214	425	413	403	391	381	419	397	238	120	500	270	1	1	47676480	193	-6.33	1.54	12	0.04	-64.00	263.00	915	20240321	-55.74	362	20241209	11.88	464	-12.72	20250307	362	11.88	20250310	915	-55.74	20240321	362	11.88	20241209	0.00	N	035290	500	238 억		230056	N	N	0	N	00	N
65	20250319	090430	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	403	2	2	0.50	4363976	10898	7.56	398	403	398	521	281	401	400.44	0.48	0	6036	425	413	403	391	381	419	397	238	120	500	270	1	1	47676480	192	-6.30	1.53	12	0.02	-64.00	263.00	915	20240321	-55.96	362	20241209	11.33	464	-13.15	20250307	362	11.33	20250310	915	-55.96	20240321	362	11.33	20241209	0.00	N	035290	500	238 억		230056	N	N	0	N	00	N
66	20250318	160427	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	401	6	2	1.52	57773774	144127	57.77	400	415	393	513	277	395	400.85	0.49	0	-4809	423	409	400	386	377	404	381	238	118	500	260	1	1	47676480	191	-6.27	1.52	12	0.30	-64.00	263.00	915	20240321	-56.17	362	20241209	10.77	464	-13.58	20250307	362	10.77	20250310	915	-56.17	20240321	362	10.77	20241209	0.00	N	035290	500	238 억		234977	N	N	0	N	00	N
67	20250318	150429	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	405	10	2	2.53	56633446	141293	56.63	400	415	393	513	277	395	400.82	0.49	0	-5514	423	409	400	386	377	404	381	238	118	500	260	1	1	47676480	193	-6.33	1.54	12	0.30	-64.00	263.00	915	20240321	-55.74	362	20241209	11.88	464	-12.72	20250307	362	11.88	20250310	915	-55.74	20240321	362	11.88	20241209	0.00	N	035290	500	238 억		234977	N	N	0	N	00	N
68	20250318	140428	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	405	10	2	2.53	52025392	129897	52.06	400	415	393	513	277	395	400.51	0.49	0	-6399	423	409	400	386	377	404	381	238	118	500	260	1	1	47676480	193	-6.33	1.54	12	0.27	-64.00	263.00	915	20240321	-55.74	362	20241209	11.88	464	-12.72	20250307	362	11.88	20250310	915	-55.74	20240321	362	11.88	20241209	0.00	N	035290	500	238 억		234977	N	N	0	N	00	N
69	20250318	130428	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	401	6	2	1.52	49637196	123992	49.70	400	415	393	513	277	395	400.33	0.49	0	-6804	423	409	400	386	377	404	381	238	118	500	260	1	1	47676480	191	-6.27	1.52	12	0.26	-64.00	263.00	915	20240321	-56.17	362	20241209	10.77	464	-13.58	20250307	362	10.77	20250310	915	-56.17	20240321	362	10.77	20241209	0.00	N	035290	500	238 억		234977	N	N	0	N	00	N
70	20250318	120428	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	410	15	2	3.80	48320710	120740	48.39	400	415	393	513	277	395	400.20	0.49	0	-7036	423	409	400	386	377	404	381	238	118	500	260	1	1	47676480	195	-6.41	1.56	12	0.25	-64.00	263.00	915	20240321	-55.19	362	20241209	13.26	464	-11.64	20250307	362	13.26	20250310	915	-55.19	20240321	362	13.26	20241209	0.00	N	035290	500	238 억		234977	N	N	0	N	00	N
71	20250318	110427	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	400	5	2	1.27	26869491	67136	26.91	400	415	393	513	277	395	400.22	0.49	0	-6410	423	409	400	386	377	404	381	238	118	500	260	1	1	47676480	191	-6.25	1.52	12	0.14	-64.00	263.00	915	20240321	-56.28	362	20241209	10.50	464	-13.79	20250307	362	10.50	20250310	915	-56.28	20240321	362	10.50	20241209	0.00	N	035290	500	238 억		234977	N	N	0	N	00	N
72	20250318	100429	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	403	8	2	2.03	11607209	28719	11.51	400	415	395	513	277	395	404.16	0.49	0	-5666	423	409	400	386	377	404	381	238	118	500	260	1	1	47676480	192	-6.30	1.53	12	0.06	-64.00	263.00	915	20240321	-55.96	362	20241209	11.33	464	-13.15	20250307	362	11.33	20250310	915	-55.96	20240321	362	11.33	20241209	0.00	N	035290	500	238 억		234977	N	N	0	N	00	N
73	20250318	090429	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	407	12	2	3.04	451280	1127	0.45	400	407	395	513	277	395	400.43	0.49	0	145	423	409	400	386	377	404	381	238	118	500	260	1	1	47676480	194	-6.36	1.55	12	0.00	-64.00	263.00	915	20240321	-55.52	362	20241209	12.43	464	-12.28	20250307	362	12.43	20250310	915	-55.52	20240321	362	12.43	20241209	0.00	N	035290	500	238 억		234977	N	N	0	N	00	N
74	20250317	160427	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	395	6	2	1.54	100229087	249480	462.48	399	414	391	505	273	389	401.75	0.48	0	5126	396	392	386	382	376	394	384	238	116	500	260	1	1	47676480	188	-6.17	1.50	12	0.52	-64.00	263.00	915	20240321	-56.83	362	20241209	9.12	464	-14.87	20250307	362	9.12	20250310	915	-56.83	20240321	362	9.12	20241209	0.00	N	035290	500	238 억		230281	N	N	0	N	00	N
75	20250317	150427	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	403	14	2	3.60	97885480	243584	451.55	399	414	391	505	273	389	401.86	0.48	0	4777	396	392	386	382	376	394	384	238	116	500	260	1	1	47676480	192	-6.30	1.53	12	0.51	-64.00	263.00	915	20240321	-55.96	362	20241209	11.33	464	-13.15	20250307	362	11.33	20250310	915	-55.96	20240321	362	11.33	20241209	0.00	N	035290	500	238 억		230281	N	N	0	N	00	N
76	20250317	140427	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	404	15	2	3.86	91767463	228353	423.31	399	414	391	505	273	389	401.87	0.48	0	3727	396	392	386	382	376	394	384	238	116	500	260	1	1	47676480	193	-6.31	1.54	12	0.48	-64.00	263.00	915	20240321	-55.85	362	20241209	11.60	464	-12.93	20250307	362	11.60	20250310	915	-55.85	20240321	362	11.60	20241209	0.00	N	035290	500	238 억		230281	N	N	0	N	00	N
77	20250317	130426	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	405	16	2	4.11	88010293	219053	406.07	399	414	391	505	273	389	401.78	0.48	0	2636	396	392	386	382	376	394	384	238	116	500	260	1	1	47676480	193	-6.33	1.54	12	0.46	-64.00	263.00	915	20240321	-55.74	362	20241209	11.88	464	-12.72	20250307	362	11.88	20250310	915	-55.74	20240321	362	11.88	20241209	0.00	N	035290	500	238 억		230281	N	N	0	N	00	N
78	20250317	120426	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	407	18	2	4.63	75688191	188291	349.05	399	414	391	505	273	389	401.97	0.48	0	-1311	396	392	386	382	376	394	384	238	116	500	260	1	1	47676480	194	-6.36	1.55	12	0.39	-64.00	263.00	915	20240321	-55.52	362	20241209	12.43	464	-12.28	20250307	362	12.43	20250310	915	-55.52	20240321	362	12.43	20241209	0.00	N	035290	500	238 억		230281	N	N	0	N	00	N
79	20250317	110426	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	402	13	2	3.34	55144552	137178	254.30	399	414	391	505	273	389	401.99	0.48	0	1225	396	392	386	382	376	394	384	238	116	500	260	1	1	47676480	192	-6.28	1.53	12	0.29	-64.00	263.00	915	20240321	-56.07	362	20241209	11.05	464	-13.36	20250307	362	11.05	20250310	915	-56.07	20240321	362	11.05	20241209	0.00	N	035290	500	238 억		230281	N	N	0	N	00	N
80	20250317	100427	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	405	16	2	4.11	44464644	110499	204.84	399	414	391	505	273	389	402.40	0.48	0	-4306	396	392	386	382	376	394	384	238	116	500	260	1	1	47676480	193	-6.33	1.54	12	0.23	-64.00	263.00	915	20240321	-55.74	362	20241209	11.88	464	-12.72	20250307	362	11.88	20250310	915	-55.74	20240321	362	11.88	20241209	0.00	N	035290	500	238 억		230281	N	N	0	N	00	N
81	20250317	090427	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	392	3	2	0.77	9261724	23189	42.99	399	401	391	505	273	389	399.40	0.48	0	-4079	396	392	386	382	376	394	384	238	116	500	260	1	1	47676480	187	-6.12	1.49	12	0.05	-64.00	263.00	915	20240321	-57.16	362	20241209	8.29	464	-15.52	20250307	362	8.29	20250310	915	-57.16	20240321	362	8.29	20241209	0.00	N	035290	500	238 억		230281	N	N	0	N	00	N
82	20250314	160425	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	389	7	2	1.83	15855938	41116	50.84	382	390	380	496	268	382	385.66	0.49	0	-3055	403	392	387	376	371	390	374	238	114	500	250	1	1	47676480	185	-6.08	1.48	12	0.09	-64.00	263.00	915	20240321	-57.49	362	20241209	7.46	464	-16.16	20250307	362	7.46	20250310	915	-57.49	20240321	362	7.46	20241209	0.00	N	035290	500	238 억		232968	N	N	0	N	00	N
83	20250314	150428	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	389	7	2	1.83	14349202	37235	46.04	382	390	380	496	268	382	385.39	0.49	0	-3348	403	392	387	376	371	390	374	238	114	500	250	1	1	47676480	185	-6.08	1.48	12	0.08	-64.00	263.00	915	20240321	-57.49	362	20241209	7.46	464	-16.16	20250307	362	7.46	20250310	915	-57.49	20240321	362	7.46	20241209	0.00	N	035290	500	238 억		232968	N	N	0	N	00	N
84	20250314	140425	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	384	2	2	0.52	9850735	25621	31.68	382	390	380	496	268	382	384.50	0.49	0	-2187	403	392	387	376	371	390	374	238	114	500	250	1	1	47676480	183	-6.00	1.46	12	0.05	-64.00	263.00	915	20240321	-58.03	362	20241209	6.08	464	-17.24	20250307	362	6.08	20250310	915	-58.03	20240321	362	6.08	20241209	0.00	N	035290	500	238 억		232968	N	N	0	N	00	N
85	20250314	130425	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	387	5	2	1.31	7737617	20147	24.91	382	390	380	496	268	382	384.08	0.49	0	-1459	403	392	387	376	371	390	374	238	114	500	250	1	1	47676480	185	-6.05	1.47	12	0.04	-64.00	263.00	915	20240321	-57.70	362	20241209	6.91	464	-16.59	20250307	362	6.91	20250310	915	-57.70	20240321	362	6.91	20241209	0.00	N	035290	500	238 억		232968	N	N	0	N	00	N
86	20250314	120427	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	383	1	2	0.26	7488094	19500	24.11	382	390	380	496	268	382	384.03	0.49	0	-1395	403	392	387	376	371	390	374	238	114	500	250	1	1	47676480	183	-5.98	1.46	12	0.04	-64.00	263.00	915	20240321	-58.14	362	20241209	5.80	464	-17.46	20250307	362	5.80	20250310	915	-58.14	20240321	362	5.80	20241209	0.00	N	035290	500	238 억		232968	N	N	0	N	00	N
87	20250314	110425	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	387	5	2	1.31	6298752	16395	20.27	382	390	380	496	268	382	384.22	0.49	0	-1388	403	392	387	376	371	390	374	238	114	500	250	1	1	47676480	185	-6.05	1.47	12	0.03	-64.00	263.00	915	20240321	-57.70	362	20241209	6.91	464	-16.59	20250307	362	6.91	20250310	915	-57.70	20240321	362	6.91	20241209	0.00	N	035290	500	238 억		232968	N	N	0	N	00	N
88	20250314	100427	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	387	5	2	1.31	4342084	11317	13.99	382	390	380	496	268	382	383.72	0.49	0	-1517	403	392	387	376	371	390	374	238	114	500	250	1	1	47676480	185	-6.05	1.47	12	0.02	-64.00	263.00	915	20240321	-57.70	362	20241209	6.91	464	-16.59	20250307	362	6.91	20250310	915	-57.70	20240321	362	6.91	20241209	0.00	N	035290	500	238 억		232968	N	N	0	N	00	N
89	20250314	090427	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	387	5	2	1.31	2963771	7751	9.58	382	387	382	496	268	382	382.39	0.49	0	-650	403	392	387	376	371	390	374	238	114	500	250	1	1	47676480	185	-6.05	1.47	12	0.02	-64.00	263.00	915	20240321	-57.70	362	20241209	6.91	464	-16.59	20250307	362	6.91	20250310	915	-57.70	20240321	362	6.91	20241209	0.00	N	035290	500	238 억		232968	N	N	0	N	00	N
90	20250313	160423	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	382	-2	5	-0.52	30127117	77748	128.92	389	398	382	499	269	384	387.50	0.44	0	17339	394	388	384	378	374	392	382	238	115	500	260	1	1	47676480	182	-5.97	1.45	12	0.16	-64.00	263.00	915	20240321	-58.25	362	20241209	5.52	464	-17.67	20250307	362	5.52	20250310	915	-58.25	20240321	362	5.52	20241209	0.00	N	035290	500	238 억		209570	N	N	0	N	00	N
91	20250313	150424	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	385	1	2	0.26	28423829	73294	121.53	389	398	382	499	269	384	387.81	0.44	0	17169	394	388	384	378	374	392	382	238	115	500	260	1	1	47676480	184	-6.02	1.46	12	0.15	-64.00	263.00	915	20240321	-57.92	362	20241209	6.35	464	-17.03	20250307	362	6.35	20250310	915	-57.92	20240321	362	6.35	20241209	0.00	N	035290	500	238 억		209570	N	N	0	N	00	N
92	20250313	140423	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	382	-2	5	-0.52	27965257	72097	119.55	389	398	382	499	269	384	387.88	0.44	0	17170	394	388	384	378	374	392	382	238	115	500	260	1	1	47676480	182	-5.97	1.45	12	0.15	-64.00	263.00	915	20240321	-58.25	362	20241209	5.52	464	-17.67	20250307	362	5.52	20250310	915	-58.25	20240321	362	5.52	20241209	0.00	N	035290	500	238 억		209570	N	N	0	N	00	N
93	20250313	130423	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	385	1	2	0.26	26092860	67223	111.46	389	398	382	499	269	384	388.15	0.44	0	18162	394	388	384	378	374	392	382	238	115	500	260	1	1	47676480	184	-6.02	1.46	12	0.14	-64.00	263.00	915	20240321	-57.92	362	20241209	6.35	464	-17.03	20250307	362	6.35	20250310	915	-57.92	20240321	362	6.35	20241209	0.00	N	035290	500	238 억		209570	N	N	0	N	00	N
94	20250313	120423	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	385	1	2	0.26	22488508	57857	95.93	389	398	382	499	269	384	388.69	0.44	0	18409	394	388	384	378	374	392	382	238	115	500	260	1	1	47676480	184	-6.02	1.46	12	0.12	-64.00	263.00	915	20240321	-57.92	362	20241209	6.35	464	-17.03	20250307	362	6.35	20250310	915	-57.92	20240321	362	6.35	20241209	0.00	N	035290	500	238 억		209570	N	N	0	N	00	N
95	20250313	110423	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	386	2	2	0.52	20809236	53495	88.70	389	398	382	499	269	384	388.99	0.44	0	19007	394	388	384	378	374	392	382	238	115	500	260	1	1	47676480	184	-6.03	1.47	12	0.11	-64.00	263.00	915	20240321	-57.81	362	20241209	6.63	464	-16.81	20250307	362	6.63	20250310	915	-57.81	20240321	362	6.63	20241209	0.00	N	035290	500	238 억		209570	N	N	0	N	00	N
96	20250313	100423	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	386	2	2	0.52	15131296	38716	64.20	389	398	386	499	269	384	390.83	0.44	0	18534	394	388	384	378	374	392	382	238	115	500	260	1	1	47676480	184	-6.03	1.47	12	0.08	-64.00	263.00	915	20240321	-57.81	362	20241209	6.63	464	-16.81	20250307	362	6.63	20250310	915	-57.81	20240321	362	6.63	20241209	0.00	N	035290	500	238 억		209570	N	N	0	N	00	N
97	20250313	090424	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	389	5	2	1.30	6759199	17375	28.81	389	395	389	499	269	384	389.02	0.44	0	16184	394	388	384	378	374	392	382	238	115	500	260	1	1	47676480	185	-6.08	1.48	12	0.04	-64.00	263.00	915	20240321	-57.49	362	20241209	7.46	464	-16.16	20250307	362	7.46	20250310	915	-57.49	20240321	362	7.46	20241209	0.00	N	035290	500	238 억		209570	N	N	0	N	00	N
98	20250312	160421	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	384	1	2	0.26	23214058	60298	43.47	383	390	380	497	269	383	384.99	0.44	0	1561	401	391	381	371	361	397	377	238	114	500	260	1	1	47676480	183	-6.00	1.46	12	0.13	-64.00	263.00	915	20240321	-58.03	362	20241209	6.08	464	-17.24	20250307	362	6.08	20250310	915	-58.03	20240321	362	6.08	20241209	0.00	N	035290	500	238 억		208037	N	N	0	N	00	N
99	20250312	150421	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	385	2	2	0.52	22498988	58436	42.12	383	390	380	497	269	383	385.02	0.44	0	2083	401	391	381	371	361	397	377	238	114	500	260	1	1	47676480	184	-6.02	1.46	12	0.12	-64.00	263.00	915	20240321	-57.92	362	20241209	6.35	464	-17.03	20250307	362	6.35	20250310	915	-57.92	20240321	362	6.35	20241209	0.00	N	035290	500	238 억		208037	N	N	0	N	00	N
100	20250312	140421	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	386	3	2	0.78	19660120	51057	36.81	383	390	380	497	269	383	385.06	0.44	0	1964	401	391	381	371	361	397	377	238	114	500	260	1	1	47676480	184	-6.03	1.47	12	0.11	-64.00	263.00	915	20240321	-57.81	362	20241209	6.63	464	-16.81	20250307	362	6.63	20250310	915	-57.81	20240321	362	6.63	20241209	0.00	N	035290	500	238 억		208037	N	N	0	N	00	N
101	20250312	130421	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	386	3	2	0.78	16900425	43891	31.64	383	390	380	497	269	383	385.05	0.44	0	2151	401	391	381	371	361	397	377	238	114	500	260	1	1	47676480	184	-6.03	1.47	12	0.09	-64.00	263.00	915	20240321	-57.81	362	20241209	6.63	464	-16.81	20250307	362	6.63	20250310	915	-57.81	20240321	362	6.63	20241209	0.00	N	035290	500	238 억		208037	N	N	0	N	00	N
102	20250312	120422	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	388	5	2	1.31	13704382	35611	25.67	383	390	380	497	269	383	384.84	0.44	0	2028	401	391	381	371	361	397	377	238	114	500	260	1	1	47676480	185	-6.06	1.48	12	0.07	-64.00	263.00	915	20240321	-57.60	362	20241209	7.18	464	-16.38	20250307	362	7.18	20250310	915	-57.60	20240321	362	7.18	20241209	0.00	N	035290	500	238 억		208037	N	N	0	N	00	N
103	20250312	110419	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	388	5	2	1.31	11954820	31087	22.41	383	390	380	497	269	383	384.56	0.44	0	2100	401	391	381	371	361	397	377	238	114	500	260	1	1	47676480	185	-6.06	1.48	12	0.07	-64.00	263.00	915	20240321	-57.60	362	20241209	7.18	464	-16.38	20250307	362	7.18	20250310	915	-57.60	20240321	362	7.18	20241209	0.00	N	035290	500	238 억		208037	N	N	0	N	00	N
104	20250312	100421	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	387	4	2	1.04	7831389	20339	14.66	383	390	380	497	269	383	385.04	0.44	0	623	401	391	381	371	361	397	377	238	114	500	260	1	1	47676480	185	-6.05	1.47	12	0.04	-64.00	263.00	915	20240321	-57.70	362	20241209	6.91	464	-16.59	20250307	362	6.91	20250310	915	-57.70	20240321	362	6.91	20241209	0.00	N	035290	500	238 억		208037	N	N	0	N	00	N
105	20250312	090422	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	382	-1	5	-0.26	2734892	7145	5.15	383	390	380	497	269	383	382.77	0.44	0	690	401	391	381	371	361	397	377	238	114	500	260	1	1	47676480	182	-5.97	1.45	12	0.01	-64.00	263.00	915	20240321	-58.25	362	20241209	5.52	464	-17.67	20250307	362	5.52	20250310	915	-58.25	20240321	362	5.52	20241209	0.00	N	035290	500	238 억		208037	N	N	0	N	00	N
106	20250311	160417	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	383	10	2	2.68	52606250	138721	62.10	373	391	371	484	262	373	379.22	0.43	0	4427	385	378	370	363	355	375	360	238	111	500	250	1	1	47676480	183	-5.98	1.46	12	0.29	-64.00	263.00	915	20240321	-58.14	362	20241209	5.80	464	-17.46	20250307	362	5.80	20250310	915	-58.14	20240321	362	5.80	20241209	0.00	N	035290	500	238 억		203953	N	N	0	N	00	N
107	20250311	150420	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	384	11	2	2.95	44039673	116422	52.12	373	391	371	484	262	373	378.28	0.43	0	530	385	378	370	363	355	375	360	238	111	500	250	1	1	47676480	183	-6.00	1.46	12	0.24	-64.00	263.00	915	20240321	-58.03	362	20241209	6.08	464	-17.24	20250307	362	6.08	20250310	915	-58.03	20240321	362	6.08	20241209	0.00	N	035290	500	238 억		203953	N	N	0	N	00	N
108	20250311	140419	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	385	12	2	3.22	41755771	110489	49.47	373	391	371	484	262	373	377.92	0.43	0	484	385	378	370	363	355	375	360	238	111	500	250	1	1	47676480	184	-6.02	1.46	12	0.23	-64.00	263.00	915	20240321	-57.92	362	20241209	6.35	464	-17.03	20250307	362	6.35	20250310	915	-57.92	20240321	362	6.35	20241209	0.00	N	035290	500	238 억		203953	N	N	0	N	00	N
109	20250311	130419	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	382	9	2	2.41	33674107	89441	40.04	373	390	371	484	262	373	376.50	0.43	0	-2674	385	378	370	363	355	375	360	238	111	500	250	1	1	47676480	182	-5.97	1.45	12	0.19	-64.00	263.00	915	20240321	-58.25	362	20241209	5.52	464	-17.67	20250307	362	5.52	20250310	915	-58.25	20240321	362	5.52	20241209	0.00	N	035290	500	238 억		203953	N	N	0	N	00	N
110	20250311	120419	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	380	7	2	1.88	23348307	62360	27.92	373	380	371	484	262	373	374.41	0.43	0	-2193	385	378	370	363	355	375	360	238	111	500	250	1	1	47676480	181	-5.94	1.44	12	0.13	-64.00	263.00	915	20240321	-58.47	362	20241209	4.97	464	-18.10	20250307	362	4.97	20250310	915	-58.47	20240321	362	4.97	20241209	0.00	N	035290	500	238 억		203953	N	N	0	N	00	N
111	20250311	110419	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	375	2	2	0.54	21157412	56530	25.31	373	380	371	484	262	373	374.27	0.43	0	-2211	385	378	370	363	355	375	360	238	111	500	250	1	1	47676480	179	-5.86	1.43	12	0.12	-64.00	263.00	915	20240321	-59.02	362	20241209	3.59	464	-19.18	20250307	362	3.59	20250310	915	-59.02	20240321	362	3.59	20241209	0.00	N	035290	500	238 억		203953	N	N	0	N	00	N
112	20250311	100419	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	374	1	2	0.27	18687054	49936	22.36	373	380	371	484	262	373	374.22	0.43	0	-2519	385	378	370	363	355	375	360	238	111	500	250	1	1	47676480	178	-5.84	1.42	12	0.10	-64.00	263.00	915	20240321	-59.13	362	20241209	3.31	464	-19.40	20250307	362	3.31	20250310	915	-59.13	20240321	362	3.31	20241209	0.00	N	035290	500	238 억		203953	N	N	0	N	00	N
113	20250311	090420	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	377	4	2	1.07	2073732	5562	2.49	373	377	372	484	262	373	372.84	0.43	0	-303	385	378	370	363	355	375	360	238	111	500	250	1	1	47676480	180	-5.89	1.43	12	0.01	-64.00	263.00	915	20240321	-58.80	362	20241209	4.14	464	-18.75	20250307	362	4.14	20250310	915	-58.80	20240321	362	4.14	20241209	0.00	N	035290	500	238 억		203953	N	N	0	N	00	N
114	20250310	160415	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N		N	373	-7	5	-1.84	82715367	223365	4.33	376	377	362	494	266	380	370.28	0.41	0	4227	494	437	407	350	320	422	335	238	114	500	250	1	1	47676480	178	-5.83	1.42	12	0.47	-64.00	263.00	915	20240321	-59.23	362	20250310	3.04	464	-19.61	20250307	362	3.04	20250310	915	-59.23	20240321	362	3.04	20250310	0.00	N	035290	500	238 억		196868	N	N	0	N	00	N
115	20250310	150418	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N		N	373	-7	5	-1.84	78121342	211063	4.09	376	377	362	494	266	380	370.10	0.41	0	7260	494	437	407	350	320	422	335	238	114	500	250	1	1	47676480	178	-5.83	1.42	12	0.44	-64.00	263.00	915	20240321	-59.23	362	20250310	3.04	464	-19.61	20250307	362	3.04	20250310	915	-59.23	20240321	362	3.04	20250310	0.00	N	035290	500	238 억		196868	N	N	0	N	00	N
116	20250310	140417	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N		N	373	-7	5	-1.84	73575619	198858	3.86	376	377	362	494	266	380	369.95	0.41	0	7266	494	437	407	350	320	422	335	238	114	500	250	1	1	47676480	178	-5.83	1.42	12	0.42	-64.00	263.00	915	20240321	-59.23	362	20250310	3.04	464	-19.61	20250307	362	3.04	20250310	915	-59.23	20240321	362	3.04	20250310	0.00	N	035290	500	238 억		196868	N	N	0	N	00	N
117	20250310	130417	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N		N	373	-7	5	-1.84	70688726	191121	3.71	376	377	362	494	266	380	369.82	0.41	0	7217	494	437	407	350	320	422	335	238	114	500	250	1	1	47676480	178	-5.83	1.42	12	0.40	-64.00	263.00	915	20240321	-59.23	362	20250310	3.04	464	-19.61	20250307	362	3.04	20250310	915	-59.23	20240321	362	3.04	20250310	0.00	N	035290	500	238 억		196868	N	N	0	N	00	N
118	20250310	120416	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N		N	373	-7	5	-1.84	61991209	167678	3.25	376	377	362	494	266	380	369.65	0.41	0	4054	494	437	407	350	320	422	335	238	114	500	250	1	1	47676480	178	-5.83	1.42	12	0.35	-64.00	263.00	915	20240321	-59.23	362	20250310	3.04	464	-19.61	20250307	362	3.04	20250310	915	-59.23	20240321	362	3.04	20250310	0.00	N	035290	500	238 억		196868	N	N	0	N	00	N
119	20250310	110416	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N		N	371	-9	5	-2.37	54734012	148099	2.87	376	377	362	494	266	380	369.52	0.41	0	1671	494	437	407	350	320	422	335	238	114	500	250	1	1	47676480	177	-5.80	1.41	12	0.31	-64.00	263.00	915	20240321	-59.45	362	20250310	2.49	464	-20.04	20250307	362	2.49	20250310	915	-59.45	20240321	362	2.49	20250310	0.00	N	035290	500	238 억		196868	N	N	0	N	00	N
120	20250310	100417	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N		N	374	-6	5	-1.58	47768475	129426	2.51	376	377	362	494	266	380	369.01	0.41	0	348	494	437	407	350	320	422	335	238	114	500	250	1	1	47676480	178	-5.84	1.42	12	0.27	-64.00	263.00	915	20240321	-59.13	362	20250310	3.31	464	-19.40	20250307	362	3.31	20250310	915	-59.13	20240321	362	3.31	20250310	0.00	N	035290	500	238 억		196868	N	N	0	N	00	N
121	20250310	090417	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	371	-9	5	-2.37	14371294	38752	0.75	376	376	363	494	266	380	370.66	0.41	0	995	494	437	407	350	320	422	335	238	114	500	250	1	1	47676480	177	-5.80	1.41	12	0.08	-64.00	263.00	915	20240321	-59.45	362	20241209	2.49	464	-20.04	20250307	363	2.20	20250310	915	-59.45	20240321	362	2.49	20241209	0.00	N	035290	500	238 억		196868	N	N	0	N	00	N
122	20250307	160416	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	380	-2	5	-0.52	2181421953	5098853	6510.28	382	464	377	496	268	382	427.85	0.58	0	-88994	404	392	387	375	370	390	373	238	114	500	250	1	1	47676480	181	-5.94	1.44	12	10.69	-64.00	263.00	915	20240321	-58.47	362	20241209	4.97	464	-18.10	20250307	374	1.60	20250228	915	-58.47	20240321	362	4.97	20241209	0.00	N	035290	500	238 억		278096	N	N	0	N	00	N
123	20250307	150418	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	382	0	3	0.00	2146454207	5007294	6393.38	382	464	382	496	268	382	428.67	0.58	0	-85558	404	392	387	375	370	390	373	238	114	500	250	1	1	47676480	182	-5.97	1.45	12	10.50	-64.00	263.00	915	20240321	-58.25	362	20241209	5.52	464	-17.67	20250307	374	2.14	20250228	915	-58.25	20240321	362	5.52	20241209	0.00	N	035290	500	238 억		278096	N	N	0	N	00	N
124	20250307	140416	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	400	18	2	4.71	1974734976	4567198	5831.46	382	464	382	496	268	382	432.37	0.58	0	-85152	404	392	387	375	370	390	373	238	114	500	250	1	1	47676480	191	-6.25	1.52	12	9.58	-64.00	263.00	915	20240321	-56.28	362	20241209	10.50	464	-13.79	20250307	374	6.95	20250228	915	-56.28	20240321	362	10.50	20241209	0.00	N	035290	500	238 억		278096	N	N	0	N	00	N
125	20250307	130417	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	430	48	2	12.57	1734760118	3988224	5092.22	382	464	382	496	268	382	434.97	0.58	0	-89868	404	392	387	375	370	390	373	238	114	500	250	1	1	47676480	205	-6.72	1.63	12	8.37	-64.00	263.00	915	20240321	-53.01	362	20241209	18.78	464	-7.33	20250307	374	14.97	20250228	915	-53.01	20240321	362	18.78	20241209	0.00	N	035290	500	238 억		278096	N	N	0	N	00	N
126	20250307	120417	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	436	54	2	14.14	1295913506	2957416	3776.07	382	464	382	496	268	382	438.19	0.58	0	-87443	404	392	387	375	370	390	373	238	114	500	250	1	1	47676480	208	-6.81	1.66	12	6.20	-64.00	263.00	915	20240321	-52.35	362	20241209	20.44	464	-6.03	20250307	374	16.58	20250228	915	-52.35	20240321	362	20.44	20241209	0.00	N	035290	500	238 억		278096	N	N	0	N	00	N
127	20250307	110417	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	435	53	2	13.87	484849686	1109358	1416.44	382	464	382	496	268	382	437.05	0.58	0	-81662	404	392	387	375	370	390	373	238	114	500	250	1	1	47676480	207	-6.80	1.65	12	2.33	-64.00	263.00	915	20240321	-52.46	362	20241209	20.17	464	-6.25	20250307	374	16.31	20250228	915	-52.46	20240321	362	20.17	20241209	0.00	N	035290	500	238 억		278096	N	N	0	N	00	N
128	20250307	100415	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	389	7	2	1.83	7065084	18203	23.24	382	397	382	496	268	382	388.13	0.58	0	-3505	404	392	387	375	370	390	373	238	114	500	250	1	1	47676480	185	-6.08	1.48	12	0.04	-64.00	263.00	915	20240321	-57.49	362	20241209	7.46	442	-11.99	20250108	374	4.01	20250228	915	-57.49	20240321	362	7.46	20241209	0.00	N	035290	500	238 억		278096	N	N	0	N	00	N
129	20250307	090418	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	394	12	2	3.14	2706429	6949	8.87	382	394	382	496	268	382	389.47	0.58	0	-2222	404	392	387	375	370	390	373	238	114	500	250	1	1	47676480	188	-6.16	1.50	12	0.01	-64.00	263.00	915	20240321	-56.94	362	20241209	8.84	442	-10.86	20250108	374	5.35	20250228	915	-56.94	20240321	362	8.84	20241209	0.00	N	035290	500	238 억		278096	N	N	0	N	00	N
130	20250306	160415	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	382	-11	5	-2.80	30097491	77203	314.87	393	399	382	510	276	393	389.85	0.24	0	-4457	398	395	392	389	386	396	390	238	117	500	260	1	1	47676480	182	-5.97	1.45	12	0.16	-64.00	263.00	915	20240321	-58.25	362	20241209	5.52	442	-13.57	20250108	374	2.14	20250228	915	-58.25	20240321	362	5.52	20241209	0.00	N	035290	500	238 억		112553	N	N	0	N	00	N
131	20250306	150414	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	387	-6	5	-1.53	26304695	67347	274.67	393	399	386	510	276	393	390.58	0.24	0	-4445	398	395	392	389	386	396	390	238	117	500	260	1	1	47676480	185	-6.05	1.47	12	0.14	-64.00	263.00	915	20240321	-57.70	362	20241209	6.91	442	-12.44	20250108	374	3.48	20250228	915	-57.70	20240321	362	6.91	20241209	0.00	N	035290	500	238 억		112553	N	N	0	N	00	N
132	20250306	140414	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	386	-7	5	-1.78	21789760	55694	227.15	393	399	386	510	276	393	391.24	0.24	0	-4444	398	395	392	389	386	396	390	238	117	500	260	1	1	47676480	184	-6.03	1.47	12	0.12	-64.00	263.00	915	20240321	-57.81	362	20241209	6.63	442	-12.67	20250108	374	3.21	20250228	915	-57.81	20240321	362	6.63	20241209	0.00	N	035290	500	238 억		112553	N	N	0	N	00	N
133	20250306	130414	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	394	1	2	0.25	19217469	49040	200.01	393	399	387	510	276	393	391.87	0.24	0	-6060	398	395	392	389	386	396	390	238	117	500	260	1	1	47676480	188	-6.16	1.50	12	0.10	-64.00	263.00	915	20240321	-56.94	362	20241209	8.84	442	-10.86	20250108	374	5.35	20250228	915	-56.94	20240321	362	8.84	20241209	0.00	N	035290	500	238 억		112553	N	N	0	N	00	N
134	20250306	120414	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	394	1	2	0.25	13117039	33498	136.62	393	399	389	510	276	393	391.58	0.24	0	-3060	398	395	392	389	386	396	390	238	117	500	260	1	1	47676480	188	-6.16	1.50	12	0.07	-64.00	263.00	915	20240321	-56.94	362	20241209	8.84	442	-10.86	20250108	374	5.35	20250228	915	-56.94	20240321	362	8.84	20241209	0.00	N	035290	500	238 억		112553	N	N	0	N	00	N
135	20250306	110413	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	394	1	2	0.25	12570561	32111	130.96	393	399	389	510	276	393	391.47	0.24	0	-1873	398	395	392	389	386	396	390	238	117	500	260	1	1	47676480	188	-6.16	1.50	12	0.07	-64.00	263.00	915	20240321	-56.94	362	20241209	8.84	442	-10.86	20250108	374	5.35	20250228	915	-56.94	20240321	362	8.84	20241209	0.00	N	035290	500	238 억		112553	N	N	0	N	00	N
136	20250306	100414	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	392	-1	5	-0.25	5743558	14663	59.80	393	399	389	510	276	393	391.70	0.24	0	4249	398	395	392	389	386	396	390	238	117	500	260	1	1	47676480	187	-6.12	1.49	12	0.03	-64.00	263.00	915	20240321	-57.16	362	20241209	8.29	442	-11.31	20250108	374	4.81	20250228	915	-57.16	20240321	362	8.29	20241209	0.00	N	035290	500	238 억		112553	N	N	0	N	00	N
137	20250306	090416	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	393	0	3	0.00	1318122	3354	13.68	393	393	393	510	276	393	393.00	0.24	0	0	398	395	392	389	386	396	390	238	117	500	260	1	1	47676480	187	-6.14	1.49	12	0.01	-64.00	263.00	915	20240321	-57.05	362	20241209	8.56	442	-11.09	20250108	374	5.08	20250228	915	-57.05	20240321	362	8.56	20241209	0.00	N	035290	500	238 억		112553	N	N	0	N	00	N
138	20250305	160410	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	393	0	3	0.00	9543409	24319	47.37	393	395	389	510	276	393	392.43	0.24	0	480	405	398	390	383	375	395	380	238	117	500	260	1	1	47676480	187	-6.14	1.49	12	0.05	-64.00	263.00	915	20240321	-57.05	362	20241209	8.56	442	-11.09	20250108	374	5.08	20250228	915	-57.05	20240321	362	8.56	20241209	0.00	N	035290	500	238 억		112073	N	N	0	N	00	N
139	20250305	150412	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	395	2	2	0.51	9375203	23891	46.54	393	395	389	510	276	393	392.42	0.24	0	907	405	398	390	383	375	395	380	238	117	500	260	1	1	47676480	188	-6.17	1.50	12	0.05	-64.00	263.00	915	20240321	-56.83	362	20241209	9.12	442	-10.63	20250108	374	5.61	20250228	915	-56.83	20240321	362	9.12	20241209	0.00	N	035290	500	238 억		112073	N	N	0	N	00	N
140	20250305	140410	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	394	1	2	0.25	9365328	23866	46.49	393	395	389	510	276	393	392.41	0.24	0	907	405	398	390	383	375	395	380	238	117	500	260	1	1	47676480	188	-6.16	1.50	12	0.05	-64.00	263.00	915	20240321	-56.94	362	20241209	8.84	442	-10.86	20250108	374	5.35	20250228	915	-56.94	20240321	362	8.84	20241209	0.00	N	035290	500	238 억		112073	N	N	0	N	00	N
141	20250305	130409	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	394	1	2	0.25	8764893	22340	43.52	393	395	389	510	276	393	392.34	0.24	0	493	405	398	390	383	375	395	380	238	117	500	260	1	1	47676480	188	-6.16	1.50	12	0.05	-64.00	263.00	915	20240321	-56.94	362	20241209	8.84	442	-10.86	20250108	374	5.35	20250228	915	-56.94	20240321	362	8.84	20241209	0.00	N	035290	500	238 억		112073	N	N	0	N	00	N
142	20250305	120412	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	394	1	2	0.25	5809120	14819	28.87	393	395	389	510	276	393	392.00	0.24	0	494	405	398	390	383	375	395	380	238	117	500	260	1	1	47676480	188	-6.16	1.50	12	0.03	-64.00	263.00	915	20240321	-56.94	362	20241209	8.84	442	-10.86	20250108	374	5.35	20250228	915	-56.94	20240321	362	8.84	20241209	0.00	N	035290	500	238 억		112073	N	N	0	N	00	N
143	20250305	110408	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	392	-1	5	-0.25	3680204	9402	18.31	393	393	389	510	276	393	391.43	0.24	0	509	405	398	390	383	375	395	380	238	117	500	260	1	1	47676480	187	-6.12	1.49	12	0.02	-64.00	263.00	915	20240321	-57.16	362	20241209	8.29	442	-11.31	20250108	374	4.81	20250228	915	-57.16	20240321	362	8.29	20241209	0.00	N	035290	500	238 억		112073	N	N	0	N	00	N
144	20250305	100411	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	391	-2	5	-0.51	2595877	6629	12.91	393	393	389	510	276	393	391.59	0.24	0	495	405	398	390	383	375	395	380	238	117	500	260	1	1	47676480	186	-6.11	1.49	12	0.01	-64.00	263.00	915	20240321	-57.27	362	20241209	8.01	442	-11.54	20250108	374	4.55	20250228	915	-57.27	20240321	362	8.01	20241209	0.00	N	035290	500	238 억		112073	N	N	0	N	00	N
145	20250305	090408	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	393	0	3	0.00	1662388	4244	8.27	393	393	389	510	276	393	391.70	0.24	0	464	405	398	390	383	375	395	380	238	117	500	260	1	1	47676480	187	-6.14	1.49	12	0.01	-64.00	263.00	915	20240321	-57.05	362	20241209	8.56	442	-11.09	20250108	374	5.08	20250228	915	-57.05	20240321	362	8.56	20241209	0.00	N	035290	500	238 억		112073	N	N	0	N	00	N
146	20250304	160407	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	393	-1	5	-0.25	20111318	51310	49.39	394	397	382	512	276	394	391.96	0.24	0	-1363	407	400	387	380	367	404	384	238	118	500	260	1	1	47676480	187	-6.14	1.49	12	0.11	-64.00	263.00	915	20240321	-57.05	362	20241209	8.56	442	-11.09	20250108	374	5.08	20250228	915	-57.05	20240321	362	8.56	20241209	0.00	N	035290	500	238 억		113436	N	N	0	N	00	N
147	20250304	150405	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	394	0	3	0.00	19386376	49468	47.61	394	397	382	512	276	394	391.90	0.24	0	-1329	407	400	387	380	367	404	384	238	118	500	260	1	1	47676480	188	-6.16	1.50	12	0.10	-64.00	263.00	915	20240321	-56.94	362	20241209	8.84	442	-10.86	20250108	374	5.35	20250228	915	-56.94	20240321	362	8.84	20241209	0.00	N	035290	500	238 억		113436	N	N	0	N	00	N
148	20250304	140407	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	393	-1	5	-0.25	18744818	47836	46.04	394	397	382	512	276	394	391.86	0.24	0	-1482	407	400	387	380	367	404	384	238	118	500	260	1	1	47676480	187	-6.14	1.49	12	0.10	-64.00	263.00	915	20240321	-57.05	362	20241209	8.56	442	-11.09	20250108	374	5.08	20250228	915	-57.05	20240321	362	8.56	20241209	0.00	N	035290	500	238 억		113436	N	N	0	N	00	N
149	20250304	130405	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	394	0	3	0.00	14366887	36696	35.32	394	397	382	512	276	394	391.51	0.24	0	-838	407	400	387	380	367	404	384	238	118	500	260	1	1	47676480	188	-6.16	1.50	12	0.08	-64.00	263.00	915	20240321	-56.94	362	20241209	8.84	442	-10.86	20250108	374	5.35	20250228	915	-56.94	20240321	362	8.84	20241209	0.00	N	035290	500	238 억		113436	N	N	0	N	00	N
150	20250304	120404	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	394	0	3	0.00	11124139	28444	27.38	394	397	382	512	276	394	391.09	0.24	0	-645	407	400	387	380	367	404	384	238	118	500	260	1	1	47676480	188	-6.16	1.50	12	0.06	-64.00	263.00	915	20240321	-56.94	362	20241209	8.84	442	-10.86	20250108	374	5.35	20250228	915	-56.94	20240321	362	8.84	20241209	0.00	N	035290	500	238 억		113436	N	N	0	N	00	N
151	20250304	110406	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	394	0	3	0.00	10255969	26234	25.25	394	395	382	512	276	394	390.94	0.24	0	-571	407	400	387	380	367	404	384	238	118	500	260	1	1	47676480	188	-6.16	1.50	12	0.06	-64.00	263.00	915	20240321	-56.94	362	20241209	8.84	442	-10.86	20250108	374	5.35	20250228	915	-56.94	20240321	362	8.84	20241209	0.00	N	035290	500	238 억		113436	N	N	0	N	00	N
152	20250304	100403	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	394	0	3	0.00	5242648	13442	12.94	394	395	382	512	276	394	390.02	0.24	0	-448	407	400	387	380	367	404	384	238	118	500	260	1	1	47676480	188	-6.16	1.50	12	0.03	-64.00	263.00	915	20240321	-56.94	362	20241209	8.84	442	-10.86	20250108	374	5.35	20250228	915	-56.94	20240321	362	8.84	20241209	0.00	N	035290	500	238 억		113436	N	N	0	N	00	N
153	20250304	090402	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	394	0	3	0.00	699730	1776	1.71	394	394	393	512	276	394	393.99	0.24	0	-14	407	400	387	380	367	404	384	238	118	500	260	1	1	47676480	188	-6.16	1.50	12	0.00	-64.00	263.00	915	20240321	-56.94	362	20241209	8.84	442	-10.86	20250108	374	5.35	20250228	915	-56.94	20240321	362	8.84	20241209	0.00	N	035290	500	238 억		113436	N	N	0	N	00	N