KissMeData/039340/price/prices-20250201.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160507	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5820	-30	5	-0.51	233674520	40132	110.25	5840	5880	5750	7600	4100	5850	5822.72	3.31	-7456	-7581	5990	5920	5820	5750	5650	5955	5785	115	1750	500	4440	10	1	23000000	1339	12.49	0.73	12	0.17	466.00	7981.00	6760	20240405	-13.91	4930	20240805	18.05	6330	-8.06	20250102	5370	8.38	20250220	6760	-13.91	20240405	4930	18.05	20240805	0.13	N	039340	500	115 억	373581	N	N	N	N
3	20250228	150510	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5780	-70	5	-1.20	224450300	38545	105.89	5840	5880	5750	7600	4100	5850	5823.07	3.32	-7365	-7471	5990	5920	5820	5750	5650	5955	5785	115	1750	500	4440	10	1	23000000	1329	12.40	0.72	12	0.17	466.00	7981.00	6760	20240405	-14.50	4930	20240805	17.24	6330	-8.69	20250102	5370	7.64	20250220	6760	-14.50	20240405	4930	17.24	20240805	0.13	N	039340	500	115 억	373672	N	N	N	N
4	20250228	140511	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5800	-50	5	-0.85	128722550	22137	60.82	5840	5880	5750	7600	4100	5850	5814.81	3.33	-6055	-6161	5990	5920	5820	5750	5650	5955	5785	115	1750	500	4440	10	1	23000000	1334	12.45	0.73	12	0.10	466.00	7981.00	6760	20240405	-14.20	4930	20240805	17.65	6330	-8.37	20250102	5370	8.01	20250220	6760	-14.20	20240405	4930	17.65	20240805	0.13	N	039340	500	115 억	374982	N	N	N	N
5	20250228	130509	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5800	-50	5	-0.85	109947950	18891	51.90	5840	5880	5750	7600	4100	5850	5820.12	3.33	-5316	-5422	5990	5920	5820	5750	5650	5955	5785	115	1750	500	4440	10	1	23000000	1334	12.45	0.73	12	0.08	466.00	7981.00	6760	20240405	-14.20	4930	20240805	17.65	6330	-8.37	20250102	5370	8.01	20250220	6760	-14.20	20240405	4930	17.65	20240805	0.13	N	039340	500	115 억	375721	N	N	N	N
6	20250228	120506	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5770	-80	5	-1.37	98753360	16953	46.57	5840	5880	5750	7600	4100	5850	5825.12	3.34	-4546	-4652	5990	5920	5820	5750	5650	5955	5785	115	1750	500	4440	10	1	23000000	1327	12.38	0.72	12	0.07	466.00	7981.00	6760	20240405	-14.64	4930	20240805	17.04	6330	-8.85	20250102	5370	7.45	20250220	6760	-14.64	20240405	4930	17.04	20240805	0.13	N	039340	500	115 억	376491	N	N	N	N
7	20250228	110506	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5820	-30	5	-0.51	44327320	7601	20.88	5840	5880	5790	7600	4100	5850	5831.77	3.36	-2210	-2316	5990	5920	5820	5750	5650	5955	5785	115	1750	500	4440	10	1	23000000	1339	12.49	0.73	12	0.03	466.00	7981.00	6760	20240405	-13.91	4930	20240805	18.05	6330	-8.06	20250102	5370	8.38	20250220	6760	-13.91	20240405	4930	18.05	20240805	0.13	N	039340	500	115 억	378827	N	N	N	N
8	20250228	100506	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5870	20	2	0.34	26331220	4511	12.39	5840	5880	5790	7600	4100	5850	5837.11	3.37	-920	-1026	5990	5920	5820	5750	5650	5955	5785	115	1750	500	4440	10	1	23000000	1350	12.60	0.74	12	0.02	466.00	7981.00	6760	20240405	-13.17	4930	20240805	19.07	6330	-7.27	20250102	5370	9.31	20250220	6760	-13.17	20240405	4930	19.07	20240805	0.13	N	039340	500	115 억	380117	N	N	N	N
9	20250228	090508	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5840	-10	5	-0.17	916890	157	0.43	5840	5840	5840	7600	4100	5850	5840.00	3.38	19	-106	5990	5920	5820	5750	5650	5955	5785	115	1750	500	4440	10	1	23000000	1343	12.53	0.73	12	0.00	466.00	7981.00	6760	20240405	-13.61	4930	20240805	18.46	6330	-7.74	20250102	5370	8.75	20250220	6760	-13.61	20240405	4930	18.46	20240805	0.13	N	039340	500	115 억	381056	N	N	N	N
10	20250227	160505	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5850	170	2	2.99	209763570	36037	402.87	5730	5890	5720	7380	3980	5680	5820.78	3.38	398	661	5740	5710	5660	5630	5580	5725	5645	115	1700	500	4310	10	1	23000000	1346	12.55	0.73	12	0.16	466.00	7981.00	6760	20240405	-13.46	4930	20240805	18.66	6330	-7.58	20250102	5370	8.94	20250220	6760	-13.46	20240405	4930	18.66	20240805	0.14	N	039340	500	115 억	381037	N	N	N	N
11	20250227	150502	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5870	190	2	3.35	192194640	33035	369.31	5730	5890	5720	7380	3980	5680	5817.91	3.38	700	838	5740	5710	5660	5630	5580	5725	5645	115	1700	500	4310	10	1	23000000	1350	12.60	0.74	12	0.14	466.00	7981.00	6760	20240405	-13.17	4930	20240805	19.07	6330	-7.27	20250102	5370	9.31	20250220	6760	-13.17	20240405	4930	19.07	20240805	0.14	N	039340	500	115 억	381339	N	N	N	N
12	20250227	140504	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5830	150	2	2.64	109053640	18856	210.80	5730	5860	5720	7380	3980	5680	5783.50	3.36	-2251	-2251	5740	5710	5660	5630	5580	5725	5645	115	1700	500	4310	10	1	23000000	1341	12.51	0.73	12	0.08	466.00	7981.00	6760	20240405	-13.76	4930	20240805	18.26	6330	-7.90	20250102	5370	8.57	20250220	6760	-13.76	20240405	4930	18.26	20240805	0.14	N	039340	500	115 억	378388	N	N	N	N
13	20250227	130503	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5840	160	2	2.82	92820440	16063	179.58	5730	5860	5720	7380	3980	5680	5778.52	3.36	-1912	-1912	5740	5710	5660	5630	5580	5725	5645	115	1700	500	4310	10	1	23000000	1343	12.53	0.73	12	0.07	466.00	7981.00	6760	20240405	-13.61	4930	20240805	18.46	6330	-7.74	20250102	5370	8.75	20250220	6760	-13.61	20240405	4930	18.46	20240805	0.14	N	039340	500	115 억	378727	N	N	N	N
14	20250227	120502	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5770	90	2	1.58	49179190	8560	95.70	5730	5780	5720	7380	3980	5680	5745.23	3.37	-1222	-1222	5740	5710	5660	5630	5580	5725	5645	115	1700	500	4310	10	1	23000000	1327	12.38	0.72	12	0.04	466.00	7981.00	6760	20240405	-14.64	4930	20240805	17.04	6330	-8.85	20250102	5370	7.45	20250220	6760	-14.64	20240405	4930	17.04	20240805	0.14	N	039340	500	115 억	379417	N	N	N	N
15	20250227	110507	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5720	40	2	0.70	30948470	5389	60.25	5730	5780	5720	7380	3980	5680	5742.90	3.37	-710	-710	5740	5710	5660	5630	5580	5725	5645	115	1700	500	4310	10	1	23000000	1316	12.27	0.72	12	0.02	466.00	7981.00	6760	20240405	-15.38	4930	20240805	16.02	6330	-9.64	20250102	5370	6.52	20250220	6760	-15.38	20240405	4930	16.02	20240805	0.14	N	039340	500	115 억	379929	N	N	N	N
16	20250227	100520	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5750	70	2	1.23	27905250	4858	54.31	5730	5780	5720	7380	3980	5680	5744.18	3.37	-690	-690	5740	5710	5660	5630	5580	5725	5645	115	1700	500	4310	10	1	23000000	1323	12.34	0.72	12	0.02	466.00	7981.00	6760	20240405	-14.94	4930	20240805	16.63	6330	-9.16	20250102	5370	7.08	20250220	6760	-14.94	20240405	4930	16.63	20240805	0.14	N	039340	500	115 억	379949	N	N	N	N
17	20250227	090518	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5760	80	2	1.41	5637880	982	10.98	5730	5760	5730	7380	3980	5680	5741.22	3.38	-254	-254	5740	5710	5660	5630	5580	5725	5645	115	1700	500	4310	10	1	23000000	1325	12.36	0.72	12	0.00	466.00	7981.00	6760	20240405	-14.79	4930	20240805	16.84	6330	-9.00	20250102	5370	7.26	20250220	6760	-14.79	20240405	4930	16.84	20240805	0.14	N	039340	500	115 억	380385	N	N	N	N
18	20250226	160503	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5680	40	2	0.71	50659190	8945	186.04	5640	5690	5610	7330	3950	5640	5663.41	3.38	-1201	-1201	5726	5682	5616	5572	5506	5705	5595	115	1690	500	4280	10	1	23000000	1306	12.19	0.71	12	0.04	466.00	7981.00	6760	20240405	-15.98	4930	20240805	15.21	6330	-10.27	20250102	5370	5.77	20250220	6760	-15.98	20240405	4930	15.21	20240805	0.14	N	039340	500	115 억	380639	N	N	N	N
19	20250226	150505	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5680	40	2	0.71	43754420	7729	160.75	5640	5690	5610	7330	3950	5640	5661.07	3.38	-1145	-1145	5726	5682	5616	5572	5506	5705	5595	115	1690	500	4280	10	1	23000000	1306	12.19	0.71	12	0.03	466.00	7981.00	6760	20240405	-15.98	4930	20240805	15.21	6330	-10.27	20250102	5370	5.77	20250220	6760	-15.98	20240405	4930	15.21	20240805	0.14	N	039340	500	115 억	380695	N	N	N	N
20	20250226	140504	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5680	40	2	0.71	31382970	5545	115.33	5640	5690	5610	7330	3950	5640	5659.69	3.38	-1025	-1025	5726	5682	5616	5572	5506	5705	5595	115	1690	500	4280	10	1	23000000	1306	12.19	0.71	12	0.02	466.00	7981.00	6760	20240405	-15.98	4930	20240805	15.21	6330	-10.27	20250102	5370	5.77	20250220	6760	-15.98	20240405	4930	15.21	20240805	0.14	N	039340	500	115 억	380815	N	N	N	N
21	20250226	130502	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5680	40	2	0.71	15157970	2674	55.62	5640	5690	5610	7330	3950	5640	5668.65	3.38	-790	-790	5726	5682	5616	5572	5506	5705	5595	115	1690	500	4280	10	1	23000000	1306	12.19	0.71	12	0.01	466.00	7981.00	6760	20240405	-15.98	4930	20240805	15.21	6330	-10.27	20250102	5370	5.77	20250220	6760	-15.98	20240405	4930	15.21	20240805	0.14	N	039340	500	115 억	381050	N	N	N	N
22	20250226	120503	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5680	40	2	0.71	8142780	1440	29.95	5640	5690	5610	7330	3950	5640	5654.71	3.38	-576	-576	5726	5682	5616	5572	5506	5705	5595	115	1690	500	4280	10	1	23000000	1306	12.19	0.71	12	0.01	466.00	7981.00	6760	20240405	-15.98	4930	20240805	15.21	6330	-10.27	20250102	5370	5.77	20250220	6760	-15.98	20240405	4930	15.21	20240805	0.14	N	039340	500	115 억	381264	N	N	N	N
23	20250226	110503	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5660	20	2	0.35	4673150	828	17.22	5640	5690	5610	7330	3950	5640	5643.90	3.39	-198	-198	5726	5682	5616	5572	5506	5705	5595	115	1690	500	4280	10	1	23000000	1302	12.15	0.71	12	0.00	466.00	7981.00	6760	20240405	-16.27	4930	20240805	14.81	6330	-10.58	20250102	5370	5.40	20250220	6760	-16.27	20240405	4930	14.81	20240805	0.14	N	039340	500	115 억	381642	N	N	N	N
24	20250226	100502	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5660	20	2	0.35	3824350	678	14.10	5640	5690	5610	7330	3950	5640	5640.63	3.39	-153	-153	5726	5682	5616	5572	5506	5705	5595	115	1690	500	4280	10	1	23000000	1302	12.15	0.71	12	0.00	466.00	7981.00	6760	20240405	-16.27	4930	20240805	14.81	6330	-10.58	20250102	5370	5.40	20250220	6760	-16.27	20240405	4930	14.81	20240805	0.14	N	039340	500	115 억	381687	N	N	N	N
25	20250226	090506	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5680	40	2	0.71	569680	101	2.10	5640	5680	5640	7330	3950	5640	5640.40	3.39	-10	-10	5726	5682	5616	5572	5506	5705	5595	115	1690	500	4280	10	1	23000000	1306	12.19	0.71	12	0.00	466.00	7981.00	6760	20240405	-15.98	4930	20240805	15.21	6330	-10.27	20250102	5370	5.77	20250220	6760	-15.98	20240405	4930	15.21	20240805	0.14	N	039340	500	115 억	381830	N	N	N	N
26	20250225	160500	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5640	40	2	0.71	27035800	4808	30.39	5600	5660	5550	7280	3920	5600	5623.09	3.39	-1069	-1069	5773	5686	5603	5516	5433	5645	5475	115	1680	500	4250	10	1	23000000	1297	12.10	0.71	12	0.02	466.00	7981.00	6760	20240405	-16.57	4930	20240805	14.40	6330	-10.90	20250102	5370	5.03	20250220	6760	-16.57	20240405	4930	14.40	20240805	0.14	N	039340	500	115 억	381840	N	N	N	N
27	20250225	150501	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5650	50	2	0.89	24098560	4287	27.10	5600	5660	5550	7280	3920	5600	5621.31	3.39	-1010	-1010	5773	5686	5603	5516	5433	5645	5475	115	1680	500	4250	10	1	23000000	1300	12.12	0.71	12	0.02	466.00	7981.00	6760	20240405	-16.42	4930	20240805	14.60	6330	-10.74	20250102	5370	5.21	20250220	6760	-16.42	20240405	4930	14.60	20240805	0.14	N	039340	500	115 억	381899	N	N	N	N
28	20250225	140500	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5630	30	2	0.54	15046340	2681	16.95	5600	5660	5550	7280	3920	5600	5612.21	3.39	-653	-653	5773	5686	5603	5516	5433	5645	5475	115	1680	500	4250	10	1	23000000	1295	12.08	0.71	12	0.01	466.00	7981.00	6760	20240405	-16.72	4930	20240805	14.20	6330	-11.06	20250102	5370	4.84	20250220	6760	-16.72	20240405	4930	14.20	20240805	0.14	N	039340	500	115 억	382256	N	N	N	N
29	20250225	130502	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5620	20	2	0.36	8294100	1481	9.36	5600	5630	5550	7280	3920	5600	5600.34	3.40	-279	-279	5773	5686	5603	5516	5433	5645	5475	115	1680	500	4250	10	1	23000000	1293	12.06	0.70	12	0.01	466.00	7981.00	6760	20240405	-16.86	4930	20240805	14.00	6330	-11.22	20250102	5370	4.66	20250220	6760	-16.86	20240405	4930	14.00	20240805	0.14	N	039340	500	115 억	382630	N	N	N	N
30	20250225	120459	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5600	0	3	0.00	6251590	1117	7.06	5600	5630	5550	7280	3920	5600	5596.77	3.40	-193	-141	5773	5686	5603	5516	5433	5645	5475	115	1680	500	4250	10	1	23000000	1288	12.02	0.70	12	0.00	466.00	7981.00	6760	20240405	-17.16	4930	20240805	13.59	6330	-11.53	20250102	5370	4.28	20250220	6760	-17.16	20240405	4930	13.59	20240805	0.14	N	039340	500	115 억	382716	N	N	N	N
31	20250225	110500	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5600	0	3	0.00	4089420	731	4.62	5600	5630	5550	7280	3920	5600	5594.28	3.40	-150	-83	5773	5686	5603	5516	5433	5645	5475	115	1680	500	4250	10	1	23000000	1288	12.02	0.70	12	0.00	466.00	7981.00	6760	20240405	-17.16	4930	20240805	13.59	6330	-11.53	20250102	5370	4.28	20250220	6760	-17.16	20240405	4930	13.59	20240805	0.14	N	039340	500	115 억	382759	N	N	N	N
32	20250225	100459	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5620	20	2	0.36	3143020	562	3.55	5600	5630	5550	7280	3920	5600	5592.56	3.40	-126	-59	5773	5686	5603	5516	5433	5645	5475	115	1680	500	4250	10	1	23000000	1293	12.06	0.70	12	0.00	466.00	7981.00	6760	20240405	-16.86	4930	20240805	14.00	6330	-11.22	20250102	5370	4.66	20250220	6760	-16.86	20240405	4930	14.00	20240805	0.14	N	039340	500	115 억	382783	N	N	N	N
33	20250225	090502	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5550	-50	5	-0.89	307900	55	0.35	5600	5600	5550	7280	3920	5600	5598.18	3.40	0	0	5773	5686	5603	5516	5433	5645	5475	115	1680	500	4250	10	1	23000000	1277	11.91	0.70	12	0.00	466.00	7981.00	6760	20240405	-17.90	4930	20240805	12.58	6330	-12.32	20250102	5370	3.35	20250220	6760	-17.90	20240405	4930	12.58	20240805	0.14	N	039340	500	115 억	382909	N	N	N	N
34	20250224	160457	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5600	140	2	2.56	88846510	15820	278.47	5670	5690	5520	7090	3830	5460	5616.09	3.40	-3179	-3179	5500	5480	5440	5420	5380	5490	5430	115	1630	500	4140	10	1	23000000	1288	12.02	0.70	12	0.07	466.00	7981.00	6760	20240405	-17.16	4930	20240805	13.59	6330	-11.53	20250102	5370	4.28	20250220	6760	-17.16	20240405	4930	13.59	20240805	0.14	N	039340	500	115 억	382909	N	N	N	N
35	20250224	150457	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5640	180	2	3.30	69960520	12464	219.40	5670	5690	5520	7090	3830	5460	5613.01	3.41	-2335	-2335	5500	5480	5440	5420	5380	5490	5430	115	1630	500	4140	10	1	23000000	1297	12.10	0.71	12	0.05	466.00	7981.00	6760	20240405	-16.57	4930	20240805	14.40	6330	-10.90	20250102	5370	5.03	20250220	6760	-16.57	20240405	4930	14.40	20240805	0.14	N	039340	500	115 억	383753	N	N	N	N
36	20250224	140456	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5620	160	2	2.93	66535850	11855	208.68	5670	5690	5520	7090	3830	5460	5612.47	3.41	-2241	-2241	5500	5480	5440	5420	5380	5490	5430	115	1630	500	4140	10	1	23000000	1293	12.06	0.70	12	0.05	466.00	7981.00	6760	20240405	-16.86	4930	20240805	14.00	6330	-11.22	20250102	5370	4.66	20250220	6760	-16.86	20240405	4930	14.00	20240805	0.14	N	039340	500	115 억	383847	N	N	N	N
37	20250224	130457	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5600	140	2	2.56	64065230	11415	200.93	5670	5690	5520	7090	3830	5460	5612.37	3.41	-2188	-2188	5500	5480	5440	5420	5380	5490	5430	115	1630	500	4140	10	1	23000000	1288	12.02	0.70	12	0.05	466.00	7981.00	6760	20240405	-17.16	4930	20240805	13.59	6330	-11.53	20250102	5370	4.28	20250220	6760	-17.16	20240405	4930	13.59	20240805	0.14	N	039340	500	115 억	383900	N	N	N	N
38	20250224	120455	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5590	130	2	2.38	59513500	10600	186.59	5670	5690	5520	7090	3830	5460	5614.48	3.41	-2026	-2026	5500	5480	5440	5420	5380	5490	5430	115	1630	500	4140	10	1	23000000	1286	12.00	0.70	12	0.05	466.00	7981.00	6760	20240405	-17.31	4930	20240805	13.39	6330	-11.69	20250102	5370	4.10	20250220	6760	-17.31	20240405	4930	13.39	20240805	0.14	N	039340	500	115 억	384062	N	N	N	N
39	20250224	110454	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5580	120	2	2.20	53800450	9578	168.60	5670	5690	5520	7090	3830	5460	5617.09	3.41	-1884	-1854	5500	5480	5440	5420	5380	5490	5430	115	1630	500	4140	10	1	23000000	1283	11.97	0.70	12	0.04	466.00	7981.00	6760	20240405	-17.46	4930	20240805	13.18	6330	-11.85	20250102	5370	3.91	20250220	6760	-17.46	20240405	4930	13.18	20240805	0.14	N	039340	500	115 억	384204	N	N	N	N
40	20250224	100453	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5570	110	2	2.01	45112520	8030	141.35	5670	5690	5520	7090	3830	5460	5618.00	3.41	-1697	-1697	5500	5480	5440	5420	5380	5490	5430	115	1630	500	4140	10	1	23000000	1281	11.95	0.70	12	0.03	466.00	7981.00	6760	20240405	-17.60	4930	20240805	12.98	6330	-12.01	20250102	5370	3.72	20250220	6760	-17.60	20240405	4930	12.98	20240805	0.14	N	039340	500	115 억	384391	N	N	N	N
41	20250224	090457	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5560	100	2	1.83	33434070	5941	104.58	5670	5690	5520	7090	3830	5460	5627.68	3.41	-1285	-1147	5500	5480	5440	5420	5380	5490	5430	115	1630	500	4140	10	1	23000000	1279	11.93	0.70	12	0.03	466.00	7981.00	6760	20240405	-17.75	4930	20240805	12.78	6330	-12.16	20250102	5370	3.54	20250220	6760	-17.75	20240405	4930	12.78	20240805	0.14	N	039340	500	115 억	384803	N	N	N	N
42	20250221	160454	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5460	30	2	0.55	24209320	4467	71.21	5430	5460	5400	7050	3810	5430	5419.49	3.43	-833	-833	5470	5450	5410	5390	5350	5460	5400	115	1620	500	4120	10	1	23000000	1256	11.72	0.68	12	0.02	466.00	7981.00	6760	20240405	-19.23	4930	20240805	10.75	6330	-13.74	20250102	5370	1.68	20250220	6760	-19.23	20240405	4930	10.75	20240805	0.14	N	039340	500	115 억	386088	N	N	N	N
43	20250221	150456	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5430	0	3	0.00	20724300	3828	61.02	5430	5440	5400	7050	3810	5430	5413.87	3.43	-597	-597	5470	5450	5410	5390	5350	5460	5400	115	1620	500	4120	10	1	23000000	1249	11.65	0.68	12	0.02	466.00	7981.00	6760	20240405	-19.67	4930	20240805	10.14	6330	-14.22	20250102	5370	1.12	20250220	6760	-19.67	20240405	4930	10.14	20240805	0.14	N	039340	500	115 억	386324	N	N	N	N
44	20250221	140455	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5420	-10	5	-0.18	20572490	3800	60.58	5430	5440	5400	7050	3810	5430	5413.81	3.43	-579	-579	5470	5450	5410	5390	5350	5460	5400	115	1620	500	4120	10	1	23000000	1247	11.63	0.68	12	0.02	466.00	7981.00	6760	20240405	-19.82	4930	20240805	9.94	6330	-14.38	20250102	5370	0.93	20250220	6760	-19.82	20240405	4930	9.94	20240805	0.14	N	039340	500	115 억	386342	N	N	N	N
45	20250221	130454	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5420	-10	5	-0.18	20296280	3749	59.76	5430	5440	5400	7050	3810	5430	5413.79	3.43	-578	-578	5470	5450	5410	5390	5350	5460	5400	115	1620	500	4120	10	1	23000000	1247	11.63	0.68	12	0.02	466.00	7981.00	6760	20240405	-19.82	4930	20240805	9.94	6330	-14.38	20250102	5370	0.93	20250220	6760	-19.82	20240405	4930	9.94	20240805	0.14	N	039340	500	115 억	386343	N	N	N	N
46	20250221	120455	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5420	-10	5	-0.18	18263780	3374	53.79	5430	5440	5400	7050	3810	5430	5413.09	3.43	-505	-505	5470	5450	5410	5390	5350	5460	5400	115	1620	500	4120	10	1	23000000	1247	11.63	0.68	12	0.01	466.00	7981.00	6760	20240405	-19.82	4930	20240805	9.94	6330	-14.38	20250102	5370	0.93	20250220	6760	-19.82	20240405	4930	9.94	20240805	0.14	N	039340	500	115 억	386416	N	N	N	N
47	20250221	110453	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5420	-10	5	-0.18	17407960	3216	51.27	5430	5440	5400	7050	3810	5430	5412.92	3.43	-445	-445	5470	5450	5410	5390	5350	5460	5400	115	1620	500	4120	10	1	23000000	1247	11.63	0.68	12	0.01	466.00	7981.00	6760	20240405	-19.82	4930	20240805	9.94	6330	-14.38	20250102	5370	0.93	20250220	6760	-19.82	20240405	4930	9.94	20240805	0.14	N	039340	500	115 억	386476	N	N	N	N
48	20250221	100454	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5400	-30	5	-0.55	7432540	1374	21.90	5430	5430	5400	7050	3810	5430	5409.42	3.43	-94	-94	5470	5450	5410	5390	5350	5460	5400	115	1620	500	4120	10	1	23000000	1242	11.59	0.68	12	0.01	466.00	7981.00	6760	20240405	-20.12	4930	20240805	9.53	6330	-14.69	20250102	5370	0.56	20250220	6760	-20.12	20240405	4930	9.53	20240805	0.14	N	039340	500	115 억	386827	N	N	N	N
49	20250221	090455	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5430	0	3	0.00	5430	1	0.02	5430	5430	5430	7050	3810	5430	5430.00	3.43	0	0	5470	5450	5410	5390	5350	5460	5400	115	1620	500	4120	10	1	23000000	1249	11.65	0.68	12	0.00	466.00	7981.00	6760	20240405	-19.67	4930	20240805	10.14	6330	-14.22	20250102	5370	1.12	20250220	6760	-19.67	20240405	4930	10.14	20240805	0.14	N	039340	500	115 억	386921	N	N	N	N
50	20250220	160452	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5430	10	2	0.18	33824610	6273	285.27	5410	5430	5370	7040	3800	5420	5392.09	3.43	-445	-445	5446	5432	5416	5402	5386	5425	5395	115	1620	500	4110	10	1	23000000	1249	11.65	0.68	12	0.03	466.00	7981.00	6760	20240405	-19.67	4930	20240805	10.14	6330	-14.22	20250102	5370	1.12	20250220	6760	-19.67	20240405	4930	10.14	20240805	0.14	N	039340	500	115 억	386921	N	N	N	N
51	20250220	150452	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5410	-10	5	-0.18	32877340	6098	277.31	5410	5430	5370	7040	3800	5420	5391.50	3.43	-445	-445	5446	5432	5416	5402	5386	5425	5395	115	1620	500	4110	10	1	23000000	1244	11.61	0.68	12	0.03	466.00	7981.00	6760	20240405	-19.97	4930	20240805	9.74	6330	-14.53	20250102	5370	0.74	20250220	6760	-19.97	20240405	4930	9.74	20240805	0.14	N	039340	500	115 억	386921	N	N	N	N
52	20250220	140454	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5410	-10	5	-0.18	30713340	5698	259.12	5410	5430	5370	7040	3800	5420	5390.20	3.43	-445	-445	5446	5432	5416	5402	5386	5425	5395	115	1620	500	4110	10	1	23000000	1244	11.61	0.68	12	0.02	466.00	7981.00	6760	20240405	-19.97	4930	20240805	9.74	6330	-14.53	20250102	5370	0.74	20250220	6760	-19.97	20240405	4930	9.74	20240805	0.14	N	039340	500	115 억	386921	N	N	N	N
53	20250220	130452	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5380	-40	5	-0.74	29602040	5492	249.75	5410	5430	5370	7040	3800	5420	5390.03	3.43	-445	-445	5446	5432	5416	5402	5386	5425	5395	115	1620	500	4110	10	1	23000000	1237	11.55	0.67	12	0.02	466.00	7981.00	6760	20240405	-20.41	4930	20240805	9.13	6330	-15.01	20250102	5370	0.19	20250220	6760	-20.41	20240405	4930	9.13	20240805	0.14	N	039340	500	115 억	386921	N	N	N	N
54	20250220	120452	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5410	-10	5	-0.18	22754270	4221	191.95	5410	5430	5370	7040	3800	5420	5390.73	3.43	-445	-445	5446	5432	5416	5402	5386	5425	5395	115	1620	500	4110	10	1	23000000	1244	11.61	0.68	12	0.02	466.00	7981.00	6760	20240405	-19.97	4930	20240805	9.74	6330	-14.53	20250102	5370	0.74	20250220	6760	-19.97	20240405	4930	9.74	20240805	0.14	N	039340	500	115 억	386921	N	N	N	N
55	20250220	110452	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5410	-10	5	-0.18	20785030	3857	175.40	5410	5430	5370	7040	3800	5420	5388.91	3.43	-445	-445	5446	5432	5416	5402	5386	5425	5395	115	1620	500	4110	10	1	23000000	1244	11.61	0.68	12	0.02	466.00	7981.00	6760	20240405	-19.97	4930	20240805	9.74	6330	-14.53	20250102	5370	0.74	20250220	6760	-19.97	20240405	4930	9.74	20240805	0.14	N	039340	500	115 억	386921	N	N	N	N
56	20250220	100451	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5380	-40	5	-0.74	20741800	3849	175.03	5410	5430	5370	7040	3800	5420	5388.88	3.43	-444	-444	5446	5432	5416	5402	5386	5425	5395	115	1620	500	4110	10	1	23000000	1237	11.55	0.67	12	0.02	466.00	7981.00	6760	20240405	-20.41	4930	20240805	9.13	6330	-15.01	20250102	5370	0.19	20250220	6760	-20.41	20240405	4930	9.13	20240805	0.14	N	039340	500	115 억	386922	N	N	N	N
57	20250220	090453	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5410	-10	5	-0.18	5058350	935	42.52	5410	5410	5410	7040	3800	5420	5410.00	3.43	-932	-935	5446	5432	5416	5402	5386	5425	5395	115	1620	500	4110	10	1	23000000	1244	11.61	0.68	12	0.00	466.00	7981.00	6760	20240405	-19.97	4930	20240805	9.74	6330	-14.53	20250102	5380	0.56	20250211	6760	-19.97	20240405	4930	9.74	20240805	0.14	N	039340	500	115 억	386434	N	N	N	N
58	20250219	160450	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5420	-10	5	-0.18	11911880	2199	35.50	5430	5430	5400	7050	3810	5430	5416.95	3.44	-132	-132	5463	5446	5413	5396	5363	5455	5405	115	1620	500	4120	10	1	23000000	1247	11.63	0.68	12	0.01	466.00	7981.00	6760	20240405	-19.82	4930	20240805	9.94	6330	-14.38	20250102	5380	0.74	20250211	6760	-19.82	20240405	4930	9.94	20240805	0.14	N	039340	500	115 억	387366	N	N	N	N
59	20250219	150452	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5430	0	3	0.00	11413240	2107	34.02	5430	5430	5400	7050	3810	5430	5416.82	3.44	-132	-132	5463	5446	5413	5396	5363	5455	5405	115	1620	500	4120	10	1	23000000	1249	11.65	0.68	12	0.01	466.00	7981.00	6760	20240405	-19.67	4930	20240805	10.14	6330	-14.22	20250102	5380	0.93	20250211	6760	-19.67	20240405	4930	10.14	20240805	0.14	N	039340	500	115 억	387366	N	N	N	N
60	20250219	140449	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5430	0	3	0.00	8380910	1548	24.99	5430	5430	5400	7050	3810	5430	5414.02	3.44	-116	-116	5463	5446	5413	5396	5363	5455	5405	115	1620	500	4120	10	1	23000000	1249	11.65	0.68	12	0.01	466.00	7981.00	6760	20240405	-19.67	4930	20240805	10.14	6330	-14.22	20250102	5380	0.93	20250211	6760	-19.67	20240405	4930	10.14	20240805	0.14	N	039340	500	115 억	387382	N	N	N	N
61	20250219	130450	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5420	-10	5	-0.18	6445920	1191	19.23	5430	5430	5400	7050	3810	5430	5412.19	3.44	-116	-116	5463	5446	5413	5396	5363	5455	5405	115	1620	500	4120	10	1	23000000	1247	11.63	0.68	12	0.01	466.00	7981.00	6760	20240405	-19.82	4930	20240805	9.94	6330	-14.38	20250102	5380	0.74	20250211	6760	-19.82	20240405	4930	9.94	20240805	0.14	N	039340	500	115 억	387382	N	N	N	N
62	20250219	120450	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5420	-10	5	-0.18	6212860	1148	18.53	5430	5430	5400	7050	3810	5430	5411.90	3.44	-96	-96	5463	5446	5413	5396	5363	5455	5405	115	1620	500	4120	10	1	23000000	1247	11.63	0.68	12	0.00	466.00	7981.00	6760	20240405	-19.82	4930	20240805	9.94	6330	-14.38	20250102	5380	0.74	20250211	6760	-19.82	20240405	4930	9.94	20240805	0.14	N	039340	500	115 억	387402	N	N	N	N
63	20250219	110451	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5400	-30	5	-0.55	5920200	1094	17.66	5430	5430	5400	7050	3810	5430	5411.52	3.44	-94	-44	5463	5446	5413	5396	5363	5455	5405	115	1620	500	4120	10	1	23000000	1242	11.59	0.68	12	0.00	466.00	7981.00	6760	20240405	-20.12	4930	20240805	9.53	6330	-14.69	20250102	5380	0.37	20250211	6760	-20.12	20240405	4930	9.53	20240805	0.14	N	039340	500	115 억	387404	N	N	N	N
64	20250219	100450	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5430	0	3	0.00	3957210	731	11.80	5430	5430	5400	7050	3810	5430	5413.42	3.44	-81	-31	5463	5446	5413	5396	5363	5455	5405	115	1620	500	4120	10	1	23000000	1249	11.65	0.68	12	0.00	466.00	7981.00	6760	20240405	-19.67	4930	20240805	10.14	6330	-14.22	20250102	5380	0.93	20250211	6760	-19.67	20240405	4930	10.14	20240805	0.14	N	039340	500	115 억	387417	N	N	N	N
65	20250219	090451	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5430	0	3	0.00	157470	29	0.47	5430	5430	5430	7050	3810	5430	5430.00	3.44	0	0	5463	5446	5413	5396	5363	5455	5405	115	1620	500	4120	10	1	23000000	1249	11.65	0.68	12	0.00	466.00	7981.00	6760	20240405	-19.67	4930	20240805	10.14	6330	-14.22	20250102	5380	0.93	20250211	6760	-19.67	20240405	4930	10.14	20240805	0.14	N	039340	500	115 억	387498	N	N	N	N
66	20250218	160449	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5430	30	2	0.56	33452390	6194	45.03	5400	5430	5380	7020	3780	5400	5400.77	3.44	-134	-134	5653	5526	5453	5326	5253	5490	5290	115	1620	500	4100	10	1	23000000	1249	11.65	0.68	12	0.03	466.00	7981.00	6760	20240405	-19.67	4930	20240805	10.14	6330	-14.22	20250102	5380	0.93	20250218	6760	-19.67	20240405	4930	10.14	20240805	0.14	N	039340	500	115 억	387498	N	N	N	N
67	20250218	150450	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5420	20	2	0.37	32366390	5994	43.58	5400	5430	5380	7020	3780	5400	5399.80	3.44	-134	-134	5653	5526	5453	5326	5253	5490	5290	115	1620	500	4100	10	1	23000000	1247	11.63	0.68	12	0.03	466.00	7981.00	6760	20240405	-19.82	4930	20240805	9.94	6330	-14.38	20250102	5380	0.74	20250218	6760	-19.82	20240405	4930	9.94	20240805	0.14	N	039340	500	115 억	387498	N	N	N	N
68	20250218	140449	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5420	20	2	0.37	27049010	5013	36.44	5400	5430	5380	7020	3780	5400	5395.77	3.44	-85	-85	5653	5526	5453	5326	5253	5490	5290	115	1620	500	4100	10	1	23000000	1247	11.63	0.68	12	0.02	466.00	7981.00	6760	20240405	-19.82	4930	20240805	9.94	6330	-14.38	20250102	5380	0.74	20250218	6760	-19.82	20240405	4930	9.94	20240805	0.14	N	039340	500	115 억	387547	N	N	N	N
69	20250218	130448	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5420	20	2	0.37	17940740	3325	24.17	5400	5430	5390	7020	3780	5400	5395.71	3.44	-50	-50	5653	5526	5453	5326	5253	5490	5290	115	1620	500	4100	10	1	23000000	1247	11.63	0.68	12	0.01	466.00	7981.00	6760	20240405	-19.82	4930	20240805	9.94	6330	-14.38	20250102	5380	0.74	20250211	6760	-19.82	20240405	4930	9.94	20240805	0.14	N	039340	500	115 억	387582	N	N	N	N
70	20250218	120449	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5400	0	3	0.00	16882030	3129	22.75	5400	5430	5390	7020	3780	5400	5395.34	3.44	-45	-45	5653	5526	5453	5326	5253	5490	5290	115	1620	500	4100	10	1	23000000	1242	11.59	0.68	12	0.01	466.00	7981.00	6760	20240405	-20.12	4930	20240805	9.53	6330	-14.69	20250102	5380	0.37	20250211	6760	-20.12	20240405	4930	9.53	20240805	0.14	N	039340	500	115 억	387587	N	N	N	N
71	20250218	110449	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5410	10	2	0.19	16363630	3033	22.05	5400	5430	5390	7020	3780	5400	5395.20	3.44	-45	-45	5653	5526	5453	5326	5253	5490	5290	115	1620	500	4100	10	1	23000000	1244	11.61	0.68	12	0.01	466.00	7981.00	6760	20240405	-19.97	4930	20240805	9.74	6330	-14.53	20250102	5380	0.56	20250211	6760	-19.97	20240405	4930	9.74	20240805	0.14	N	039340	500	115 억	387587	N	N	N	N
72	20250218	100449	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5410	10	2	0.19	4931750	914	6.64	5400	5430	5390	7020	3780	5400	5395.79	3.44	-35	-35	5653	5526	5453	5326	5253	5490	5290	115	1620	500	4100	10	1	23000000	1244	11.61	0.68	12	0.00	466.00	7981.00	6760	20240405	-19.97	4930	20240805	9.74	6330	-14.53	20250102	5380	0.56	20250211	6760	-19.97	20240405	4930	9.74	20240805	0.14	N	039340	500	115 억	387597	N	N	N	N
73	20250218	090449	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5390	-10	5	-0.19	3909070	725	5.27	5400	5400	5390	7020	3780	5400	5391.82	3.44	0	0	5653	5526	5453	5326	5253	5490	5290	115	1620	500	4100	10	1	23000000	1240	11.57	0.68	12	0.00	466.00	7981.00	6760	20240405	-20.27	4930	20240805	9.33	6330	-14.85	20250102	5380	0.19	20250211	6760	-20.27	20240405	4930	9.33	20240805	0.14	N	039340	500	115 억	387632	N	N	N	N
74	20250217	160449	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5400	-140	5	-2.53	74128740	13639	267.85	5530	5580	5380	7200	3880	5540	5435.04	3.44	-842	-841	5720	5630	5580	5490	5440	5605	5465	115	1660	500	4210	10	1	23000000	1242	11.59	0.68	12	0.06	466.00	7981.00	6760	20240405	-20.12	4930	20240805	9.53	6330	-14.69	20250102	5380	0.37	20250217	6760	-20.12	20240405	4930	9.53	20240805	0.14	N	039340	500	115 억	387632	N	N	N	N
75	20250217	150448	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5440	-100	5	-1.81	69862430	12849	252.34	5530	5580	5380	7200	3880	5540	5437.17	3.44	-830	-829	5720	5630	5580	5490	5440	5605	5465	115	1660	500	4210	10	1	23000000	1251	11.67	0.68	12	0.06	466.00	7981.00	6760	20240405	-19.53	4930	20240805	10.34	6330	-14.06	20250102	5380	1.12	20250217	6760	-19.53	20240405	4930	10.34	20240805	0.14	N	039340	500	115 억	387644	N	N	N	N
76	20250217	140448	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5420	-120	5	-2.17	37342240	6833	134.19	5530	5580	5420	7200	3880	5540	5464.96	3.44	-817	-422	5720	5630	5580	5490	5440	5605	5465	115	1660	500	4210	10	1	23000000	1247	11.63	0.68	12	0.03	466.00	7981.00	6760	20240405	-19.82	4930	20240805	9.94	6330	-14.38	20250102	5380	0.74	20250211	6760	-19.82	20240405	4930	9.94	20240805	0.14	N	039340	500	115 억	387657	N	N	N	N
77	20250217	130449	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5480	-60	5	-1.08	18376910	3350	65.79	5530	5580	5470	7200	3880	5540	5485.61	3.44	-781	-387	5720	5630	5580	5490	5440	5605	5465	115	1660	500	4210	10	1	23000000	1260	11.76	0.69	12	0.01	466.00	7981.00	6760	20240405	-18.93	4930	20240805	11.16	6330	-13.43	20250102	5380	1.86	20250211	6760	-18.93	20240405	4930	11.16	20240805	0.14	N	039340	500	115 억	387693	N	N	N	N
78	20250217	120450	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5480	-60	5	-1.08	17774650	3240	63.63	5530	5580	5470	7200	3880	5540	5485.97	3.44	-781	-331	5720	5630	5580	5490	5440	5605	5465	115	1660	500	4210	10	1	23000000	1260	11.76	0.69	12	0.01	466.00	7981.00	6760	20240405	-18.93	4930	20240805	11.16	6330	-13.43	20250102	5380	1.86	20250211	6760	-18.93	20240405	4930	11.16	20240805	0.14	N	039340	500	115 억	387693	N	N	N	N
79	20250217	110449	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5480	-60	5	-1.08	15286750	2786	54.71	5530	5580	5470	7200	3880	5540	5486.95	3.44	-780	121	5720	5630	5580	5490	5440	5605	5465	115	1660	500	4210	10	1	23000000	1260	11.76	0.69	12	0.01	466.00	7981.00	6760	20240405	-18.93	4930	20240805	11.16	6330	-13.43	20250102	5380	1.86	20250211	6760	-18.93	20240405	4930	11.16	20240805	0.14	N	039340	500	115 억	387694	N	N	N	N
80	20250217	100446	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5550	10	2	0.18	1102020	199	3.91	5530	5580	5520	7200	3880	5540	5537.77	3.45	-76	-76	5720	5630	5580	5490	5440	5605	5465	115	1660	500	4210	10	1	23000000	1277	11.91	0.70	12	0.00	466.00	7981.00	6760	20240405	-17.90	4930	20240805	12.58	6330	-12.32	20250102	5380	3.16	20250211	6760	-17.90	20240405	4930	12.58	20240805	0.14	N	039340	500	115 억	388398	N	N	N	N
81	20250217	090447	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5540	0	3	0.00	11080	2	0.04	0	0	0	7200	3880	5540	0.00	3.45	0	0	5720	5630	5580	5490	5440	5605	5465	115	1660	500	4210	10	1	23000000	1274	11.89	0.69	12	0.00	466.00	7981.00	6760	20240405	-18.05	4930	20240805	12.37	6330	-12.48	20250102	5380	2.97	20250211	6760	-18.05	20240405	4930	12.37	20240805	0.14	N	039340	500	115 억	388474	N	N	N	N
82	20250214	160445	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5540	-10	5	-0.18	28407910	5092	158.53	5550	5670	5530	7210	3890	5550	5578.93	3.45	-1912	-1912	5636	5592	5526	5482	5416	5615	5505	115	1660	500	4210	10	1	23000000	1274	11.89	0.69	12	0.02	466.00	7981.00	6760	20240405	-18.05	4930	20240805	12.37	6330	-12.48	20250102	5380	2.97	20250211	6760	-18.05	20240405	4930	12.37	20240805	0.15	N	039340	500	115 억	388474	N	N	N	N
83	20250214	150445	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5560	10	2	0.18	25827400	4627	144.05	5550	5670	5530	7210	3890	5550	5581.89	3.45	-1697	-1697	5636	5592	5526	5482	5416	5615	5505	115	1660	500	4210	10	1	23000000	1279	11.93	0.70	12	0.02	466.00	7981.00	6760	20240405	-17.75	4930	20240805	12.78	6330	-12.16	20250102	5380	3.35	20250211	6760	-17.75	20240405	4930	12.78	20240805	0.15	N	039340	500	115 억	388689	N	N	N	N
84	20250214	140446	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5570	20	2	0.36	24039020	4305	134.03	5550	5670	5530	7210	3890	5550	5583.98	3.45	-1551	-1551	5636	5592	5526	5482	5416	5615	5505	115	1660	500	4210	10	1	23000000	1281	11.95	0.70	12	0.02	466.00	7981.00	6760	20240405	-17.60	4930	20240805	12.98	6330	-12.01	20250102	5380	3.53	20250211	6760	-17.60	20240405	4930	12.98	20240805	0.15	N	039340	500	115 억	388835	N	N	N	N
85	20250214	130447	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5580	30	2	0.54	23570820	4221	131.41	5550	5670	5530	7210	3890	5550	5584.18	3.45	-1515	-1515	5636	5592	5526	5482	5416	5615	5505	115	1660	500	4210	10	1	23000000	1283	11.97	0.70	12	0.02	466.00	7981.00	6760	20240405	-17.46	4930	20240805	13.18	6330	-11.85	20250102	5380	3.72	20250211	6760	-17.46	20240405	4930	13.18	20240805	0.15	N	039340	500	115 억	388871	N	N	N	N
86	20250214	120445	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5560	10	2	0.18	20664750	3699	115.16	5550	5670	5530	7210	3890	5550	5586.58	3.45	-1448	-1448	5636	5592	5526	5482	5416	5615	5505	115	1660	500	4210	10	1	23000000	1279	11.93	0.70	12	0.02	466.00	7981.00	6760	20240405	-17.75	4930	20240805	12.78	6330	-12.16	20250102	5380	3.35	20250211	6760	-17.75	20240405	4930	12.78	20240805	0.15	N	039340	500	115 억	388938	N	N	N	N
87	20250214	110444	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5560	10	2	0.18	20536870	3676	114.45	5550	5670	5530	7210	3890	5550	5586.74	3.45	-1448	-1448	5636	5592	5526	5482	5416	5615	5505	115	1660	500	4210	10	1	23000000	1279	11.93	0.70	12	0.02	466.00	7981.00	6760	20240405	-17.75	4930	20240805	12.78	6330	-12.16	20250102	5380	3.35	20250211	6760	-17.75	20240405	4930	12.78	20240805	0.15	N	039340	500	115 억	388938	N	N	N	N
88	20250214	100445	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5570	20	2	0.36	12530040	2238	69.68	5550	5670	5530	7210	3890	5550	5598.77	3.46	-517	-517	5636	5592	5526	5482	5416	5615	5505	115	1660	500	4210	10	1	23000000	1281	11.95	0.70	12	0.01	466.00	7981.00	6760	20240405	-17.60	4930	20240805	12.98	6330	-12.01	20250102	5380	3.53	20250211	6760	-17.60	20240405	4930	12.98	20240805	0.15	N	039340	500	115 억	389869	N	N	N	N
89	20250214	090447	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5670	120	2	2.16	9552740	1706	53.11	5550	5670	5550	7210	3890	5550	5599.50	3.46	-340	-340	5636	5592	5526	5482	5416	5615	5505	115	1660	500	4210	10	1	23000000	1304	12.17	0.71	12	0.01	466.00	7981.00	6760	20240405	-16.12	4930	20240805	15.01	6330	-10.43	20250102	5380	5.39	20250211	6760	-16.12	20240405	4930	15.01	20240805	0.15	N	039340	500	115 억	390046	N	N	N	N
90	20250213	160442	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5550	60	2	1.09	17554720	3175	14.53	5490	5570	5460	7130	3850	5490	5529.05	3.46	-201	-201	5576	5532	5456	5412	5336	5555	5435	115	1640	500	4170	10	1	23000000	1277	11.91	0.70	12	0.01	466.00	7981.00	6760	20240405	-17.90	4930	20240805	12.58	6330	-12.32	20250102	5380	3.16	20250211	6760	-17.90	20240405	4930	12.58	20240805	0.14	N	039340	500	115 억	390386	N	N	N	N
91	20250213	150441	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5540	50	2	0.91	10591490	1920	8.79	5490	5570	5460	7130	3850	5490	5516.40	3.46	-134	-134	5576	5532	5456	5412	5336	5555	5435	115	1640	500	4170	10	1	23000000	1274	11.89	0.69	12	0.01	466.00	7981.00	6760	20240405	-18.05	4930	20240805	12.37	6330	-12.48	20250102	5380	2.97	20250211	6760	-18.05	20240405	4930	12.37	20240805	0.14	N	039340	500	115 억	390453	N	N	N	N
92	20250213	140441	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5550	60	2	1.09	9430360	1710	7.83	5490	5570	5460	7130	3850	5490	5514.83	3.46	-94	-94	5576	5532	5456	5412	5336	5555	5435	115	1640	500	4170	10	1	23000000	1277	11.91	0.70	12	0.01	466.00	7981.00	6760	20240405	-17.90	4930	20240805	12.58	6330	-12.32	20250102	5380	3.16	20250211	6760	-17.90	20240405	4930	12.58	20240805	0.14	N	039340	500	115 억	390493	N	N	N	N
93	20250213	130442	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5520	30	2	0.55	8993140	1631	7.47	5490	5570	5460	7130	3850	5490	5513.88	3.47	-78	-78	5576	5532	5456	5412	5336	5555	5435	115	1640	500	4170	10	1	23000000	1270	11.85	0.69	12	0.01	466.00	7981.00	6760	20240405	-18.34	4930	20240805	11.97	6330	-12.80	20250102	5380	2.60	20250211	6760	-18.34	20240405	4930	11.97	20240805	0.14	N	039340	500	115 억	390509	N	N	N	N
94	20250213	120442	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5540	50	2	0.91	8264020	1499	6.86	5490	5570	5460	7130	3850	5490	5513.02	3.47	-67	-47	5576	5532	5456	5412	5336	5555	5435	115	1640	500	4170	10	1	23000000	1274	11.89	0.69	12	0.01	466.00	7981.00	6760	20240405	-18.05	4930	20240805	12.37	6330	-12.48	20250102	5380	2.97	20250211	6760	-18.05	20240405	4930	12.37	20240805	0.14	N	039340	500	115 억	390520	N	N	N	N
95	20250213	110439	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5540	50	2	0.91	7927290	1438	6.58	5490	5570	5460	7130	3850	5490	5512.72	3.47	-50	-24	5576	5532	5456	5412	5336	5555	5435	115	1640	500	4170	10	1	23000000	1274	11.89	0.69	12	0.01	466.00	7981.00	6760	20240405	-18.05	4930	20240805	12.37	6330	-12.48	20250102	5380	2.97	20250211	6760	-18.05	20240405	4930	12.37	20240805	0.14	N	039340	500	115 억	390537	N	N	N	N
96	20250213	100442	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5550	60	2	1.09	5474900	994	4.55	5490	5570	5460	7130	3850	5490	5507.95	3.47	-48	-48	5576	5532	5456	5412	5336	5555	5435	115	1640	500	4170	10	1	23000000	1277	11.91	0.70	12	0.00	466.00	7981.00	6760	20240405	-17.90	4930	20240805	12.58	6330	-12.32	20250102	5380	3.16	20250211	6760	-17.90	20240405	4930	12.58	20240805	0.14	N	039340	500	115 억	390539	N	N	N	N
97	20250213	090440	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5490	0	3	0.00	87840	16	0.07	5490	5490	5490	7130	3850	5490	5490.00	3.47	0	0	5576	5532	5456	5412	5336	5555	5435	115	1640	500	4170	10	1	23000000	1263	11.78	0.69	12	0.00	466.00	7981.00	6760	20240405	-18.79	4930	20240805	11.36	6330	-13.27	20250102	5380	2.04	20250211	6760	-18.79	20240405	4930	11.36	20240805	0.14	N	039340	500	115 억	390587	N	N	N	N
98	20250212	160439	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5490	60	2	1.10	118689940	21844	1042.18	5390	5500	5380	7050	3810	5430	5433.52	3.47	1715	1715	5463	5446	5413	5396	5363	5455	5405	115	1620	500	4120	10	1	23000000	1263	11.78	0.69	12	0.09	466.00	7981.00	6760	20240405	-18.79	4930	20240805	11.36	6330	-13.27	20250102	5380	2.04	20250212	6760	-18.79	20240405	4930	11.36	20240805	0.15	N	039340	500	115 억	390587	N	N	N	N
99	20250212	150438	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5460	30	2	0.55	111553740	20543	980.10	5390	5500	5380	7050	3810	5430	5430.26	3.47	1889	1889	5463	5446	5413	5396	5363	5455	5405	115	1620	500	4120	10	1	23000000	1256	11.72	0.68	12	0.09	466.00	7981.00	6760	20240405	-19.23	4930	20240805	10.75	6330	-13.74	20250102	5380	1.49	20250212	6760	-19.23	20240405	4930	10.75	20240805	0.15	N	039340	500	115 억	390761	N	N	N	N
100	20250212	140439	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5500	70	2	1.29	51806140	9560	456.11	5390	5500	5380	7050	3810	5430	5419.05	3.47	1889	1889	5463	5446	5413	5396	5363	5455	5405	115	1620	500	4120	10	1	23000000	1265	11.80	0.69	12	0.04	466.00	7981.00	6760	20240405	-18.64	4930	20240805	11.56	6330	-13.11	20250102	5380	2.23	20250212	6760	-18.64	20240405	4930	11.56	20240805	0.15	N	039340	500	115 억	390761	N	N	N	N
101	20250212	130439	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5470	40	2	0.74	49899810	9212	439.50	5390	5490	5380	7050	3810	5430	5416.83	3.47	1892	1892	5463	5446	5413	5396	5363	5455	5405	115	1620	500	4120	10	1	23000000	1258	11.74	0.69	12	0.04	466.00	7981.00	6760	20240405	-19.08	4930	20240805	10.95	6330	-13.59	20250102	5380	1.67	20250212	6760	-19.08	20240405	4930	10.95	20240805	0.15	N	039340	500	115 억	390764	N	N	N	N
102	20250212	120439	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5450	20	2	0.37	39764380	7359	351.10	5390	5490	5380	7050	3810	5430	5403.50	3.48	3737	3737	5463	5446	5413	5396	5363	5455	5405	115	1620	500	4120	10	1	23000000	1254	11.70	0.68	12	0.03	466.00	7981.00	6760	20240405	-19.38	4930	20240805	10.55	6330	-13.90	20250102	5380	1.30	20250212	6760	-19.38	20240405	4930	10.55	20240805	0.15	N	039340	500	115 억	392609	N	N	N	N
103	20250212	110438	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5450	20	2	0.37	37736770	6987	333.35	5390	5490	5380	7050	3810	5430	5401.00	3.48	3789	3789	5463	5446	5413	5396	5363	5455	5405	115	1620	500	4120	10	1	23000000	1254	11.70	0.68	12	0.03	466.00	7981.00	6760	20240405	-19.38	4930	20240805	10.55	6330	-13.90	20250102	5380	1.30	20250212	6760	-19.38	20240405	4930	10.55	20240805	0.15	N	039340	500	115 억	392661	N	N	N	N
104	20250212	100439	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5430	0	3	0.00	35691890	6611	315.41	5390	5430	5380	7050	3810	5430	5398.86	3.49	4071	3665	5463	5446	5413	5396	5363	5455	5405	115	1620	500	4120	10	1	23000000	1249	11.65	0.68	12	0.03	466.00	7981.00	6760	20240405	-19.67	4930	20240805	10.14	6330	-14.22	20250102	5380	0.93	20250212	6760	-19.67	20240405	4930	10.14	20240805	0.15	N	039340	500	115 억	392943	N	N	N	N
105	20250212	090442	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5390	-40	5	-0.74	26950	5	0.24	5390	5390	5390	7050	3810	5430	5390.00	3.45	0	0	5463	5446	5413	5396	5363	5455	5405	115	1620	500	4120	10	1	23000000	1240	11.57	0.68	12	0.00	466.00	7981.00	6760	20240405	-20.27	4930	20240805	9.33	6330	-14.85	20250102	5380	0.19	20250211	6760	-20.27	20240405	4930	9.33	20240805	0.15	N	039340	500	115 억	388872	N	N	N	N
106	20250211	160439	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5430	30	2	0.56	10689940	1979	11.05	5400	5430	5380	7020	3780	5400	5400.34	3.45	-590	-718	5573	5486	5443	5356	5313	5465	5335	115	1620	500	4100	10	1	23000000	1249	11.65	0.68	12	0.01	466.00	7981.00	6760	20240405	-19.67	4930	20240805	10.14	6330	-14.22	20250102	5380	0.93	20250211	6760	-19.67	20240405	4930	10.14	20240805	0.13	N	039340	500	115 억	388872	N	N	N	N
107	20250211	150439	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5420	20	2	0.37	8566810	1588	8.87	5400	5420	5380	7020	3780	5400	5394.72	3.45	-560	-688	5573	5486	5443	5356	5313	5465	5335	115	1620	500	4100	10	1	23000000	1247	11.63	0.68	12	0.01	466.00	7981.00	6760	20240405	-19.82	4930	20240805	9.94	6330	-14.38	20250102	5380	0.74	20250211	6760	-19.82	20240405	4930	9.94	20240805	0.13	N	039340	500	115 억	388902	N	N	N	N
108	20250211	140440	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5400	0	3	0.00	7019590	1302	7.27	5400	5420	5380	7020	3780	5400	5391.39	3.45	-406	-534	5573	5486	5443	5356	5313	5465	5335	115	1620	500	4100	10	1	23000000	1242	11.59	0.68	12	0.01	466.00	7981.00	6760	20240405	-20.12	4930	20240805	9.53	6330	-14.69	20250102	5380	0.37	20250211	6760	-20.12	20240405	4930	9.53	20240805	0.13	N	039340	500	115 억	389056	N	N	N	N
109	20250211	130437	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5410	10	2	0.19	6636180	1231	6.88	5400	5420	5380	7020	3780	5400	5390.89	3.45	-337	-465	5573	5486	5443	5356	5313	5465	5335	115	1620	500	4100	10	1	23000000	1244	11.61	0.68	12	0.01	466.00	7981.00	6760	20240405	-19.97	4930	20240805	9.74	6330	-14.53	20250102	5380	0.56	20250211	6760	-19.97	20240405	4930	9.74	20240805	0.13	N	039340	500	115 억	389125	N	N	N	N
110	20250211	120438	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5410	10	2	0.19	6193040	1149	6.42	5400	5420	5380	7020	3780	5400	5389.94	3.45	-322	-450	5573	5486	5443	5356	5313	5465	5335	115	1620	500	4100	10	1	23000000	1244	11.61	0.68	12	0.00	466.00	7981.00	6760	20240405	-19.97	4930	20240805	9.74	6330	-14.53	20250102	5380	0.56	20250211	6760	-19.97	20240405	4930	9.74	20240805	0.13	N	039340	500	115 억	389140	N	N	N	N
111	20250211	110438	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5420	20	2	0.37	6047170	1122	6.27	5400	5420	5380	7020	3780	5400	5389.63	3.45	-296	-424	5573	5486	5443	5356	5313	5465	5335	115	1620	500	4100	10	1	23000000	1247	11.63	0.68	12	0.00	466.00	7981.00	6760	20240405	-19.82	4930	20240805	9.94	6330	-14.38	20250102	5380	0.74	20250211	6760	-19.82	20240405	4930	9.94	20240805	0.13	N	039340	500	115 억	389166	N	N	N	N
112	20250211	100439	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5380	-20	5	-0.37	2835690	526	2.94	5400	5420	5380	7020	3780	5400	5391.05	3.45	-271	-436	5573	5486	5443	5356	5313	5465	5335	115	1620	500	4100	10	1	23000000	1237	11.55	0.67	12	0.00	466.00	7981.00	6760	20240405	-20.41	4930	20240805	9.13	6330	-15.01	20250102	5380	0.00	20250211	6760	-20.41	20240405	4930	9.13	20240805	0.13	N	039340	500	115 억	389191	N	N	N	N
113	20250211	090440	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5390	-10	5	-0.19	885490	164	0.92	5400	5400	5390	7020	3780	5400	5399.33	3.45	-133	-144	5573	5486	5443	5356	5313	5465	5335	115	1620	500	4100	10	1	23000000	1240	11.57	0.68	12	0.00	466.00	7981.00	6760	20240405	-20.27	4930	20240805	9.33	6330	-14.85	20250102	5390	0.00	20250211	6760	-20.27	20240405	4930	9.33	20240805	0.13	N	039340	500	115 억	389329	N	N	N	N
114	20250210	160437	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5400	-150	5	-2.70	97419930	17902	191.92	5500	5530	5400	7210	3890	5550	5441.85	3.46	3075	2348	5816	5682	5606	5472	5396	5645	5435	115	1660	500	4210	10	1	23000000	1242	11.59	0.68	12	0.08	466.00	7981.00	6760	20240405	-20.12	4930	20240805	9.53	6330	-14.69	20250102	5400	0.00	20250210	6760	-20.12	20240405	4930	9.53	20240805	0.13	N	039340	500	115 억	389462	N	N	N	N
115	20250210	150436	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5430	-120	5	-2.16	76920090	14111	151.28	5500	5530	5410	7210	3890	5550	5451.07	3.45	2550	1909	5816	5682	5606	5472	5396	5645	5435	115	1660	500	4210	10	1	23000000	1249	11.65	0.68	12	0.06	466.00	7981.00	6760	20240405	-19.67	4930	20240805	10.14	6330	-14.22	20250102	5410	0.37	20250210	6760	-19.67	20240405	4930	10.14	20240805	0.13	N	039340	500	115 억	388937	N	N	N	N
116	20250210	140436	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5470	-80	5	-1.44	38207100	6974	74.76	5500	5530	5440	7210	3890	5550	5478.51	3.44	823	181	5816	5682	5606	5472	5396	5645	5435	115	1660	500	4210	10	1	23000000	1258	11.74	0.69	12	0.03	466.00	7981.00	6760	20240405	-19.08	4930	20240805	10.95	6330	-13.59	20250102	5440	0.55	20250210	6760	-19.08	20240405	4930	10.95	20240805	0.13	N	039340	500	115 억	387210	N	N	N	N
117	20250210	130437	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5480	-70	5	-1.26	28627200	5221	55.97	5500	5530	5470	7210	3890	5550	5483.09	3.44	1027	199	5816	5682	5606	5472	5396	5645	5435	115	1660	500	4210	10	1	23000000	1260	11.76	0.69	12	0.02	466.00	7981.00	6760	20240405	-18.93	4930	20240805	11.16	6330	-13.43	20250102	5460	0.37	20250106	6760	-18.93	20240405	4930	11.16	20240805	0.13	N	039340	500	115 억	387414	N	N	N	N
118	20250210	120434	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5510	-40	5	-0.72	18117460	3301	35.39	5500	5530	5470	7210	3890	5550	5488.48	3.44	947	306	5816	5682	5606	5472	5396	5645	5435	115	1660	500	4210	10	1	23000000	1267	11.82	0.69	12	0.01	466.00	7981.00	6760	20240405	-18.49	4930	20240805	11.76	6330	-12.95	20250102	5460	0.92	20250106	6760	-18.49	20240405	4930	11.76	20240805	0.13	N	039340	500	115 억	387334	N	N	N	N
119	20250210	110434	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5500	-50	5	-0.90	15405600	2808	30.10	5500	5520	5470	7210	3890	5550	5486.32	3.44	1032	760	5816	5682	5606	5472	5396	5645	5435	115	1660	500	4210	10	1	23000000	1265	11.80	0.69	12	0.01	466.00	7981.00	6760	20240405	-18.64	4930	20240805	11.56	6330	-13.11	20250102	5460	0.73	20250106	6760	-18.64	20240405	4930	11.56	20240805	0.13	N	039340	500	115 억	387419	N	N	N	N
120	20250210	100433	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5480	-70	5	-1.26	11413530	2081	22.31	5500	5520	5470	7210	3890	5550	5484.64	3.44	1170	1170	5816	5682	5606	5472	5396	5645	5435	115	1660	500	4210	10	1	23000000	1260	11.76	0.69	12	0.01	466.00	7981.00	6760	20240405	-18.93	4930	20240805	11.16	6330	-13.43	20250102	5460	0.37	20250106	6760	-18.93	20240405	4930	11.16	20240805	0.13	N	039340	500	115 억	387557	N	N	N	N
121	20250210	090432	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5500	-50	5	-0.90	1358500	247	2.65	5500	5500	5500	7210	3890	5550	5500.00	3.43	-7	-7	5816	5682	5606	5472	5396	5645	5435	115	1660	500	4210	10	1	23000000	1265	11.80	0.69	12	0.00	466.00	7981.00	6760	20240405	-18.64	4930	20240805	11.56	6330	-13.11	20250102	5460	0.73	20250106	6760	-18.64	20240405	4930	11.56	20240805	0.13	N	039340	500	115 억	386380	N	N	N	N
122	20250207	160429	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5550	-190	5	-3.31	50534720	9027	363.70	5740	5740	5530	7460	4020	5740	5598.17	3.43	-4310	-5260	5786	5762	5736	5712	5686	5750	5700	115	1720	500	4360	10	1	23000000	1277	11.91	0.70	12	0.04	466.00	7981.00	6760	20240405	-17.90	4930	20240805	12.58	6330	-12.32	20250102	5460	1.65	20250106	6760	-17.90	20240405	4930	12.58	20240805	0.12	N	039340	500	115 억	386387	N	N	N	N
123	20250207	150431	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5580	-160	5	-2.79	33176950	5898	237.63	5740	5740	5560	7460	4020	5740	5625.12	3.43	-3847	-3921	5786	5762	5736	5712	5686	5750	5700	115	1720	500	4360	10	1	23000000	1283	11.97	0.70	12	0.03	466.00	7981.00	6760	20240405	-17.46	4930	20240805	13.18	6330	-11.85	20250102	5460	2.20	20250106	6760	-17.46	20240405	4930	13.18	20240805	0.12	N	039340	500	115 억	386850	N	N	N	N
124	20250207	140429	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5640	-100	5	-1.74	20688340	3668	147.78	5740	5740	5600	7460	4020	5740	5640.22	3.45	-1900	-1974	5786	5762	5736	5712	5686	5750	5700	115	1720	500	4360	10	1	23000000	1297	12.10	0.71	12	0.02	466.00	7981.00	6760	20240405	-16.57	4930	20240805	14.40	6330	-10.90	20250102	5460	3.30	20250106	6760	-16.57	20240405	4930	14.40	20240805	0.12	N	039340	500	115 억	388797	N	N	N	N
125	20250207	130429	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5620	-120	5	-2.09	18031840	3196	128.77	5740	5740	5600	7460	4020	5740	5642.00	3.45	-1771	-1833	5786	5762	5736	5712	5686	5750	5700	115	1720	500	4360	10	1	23000000	1293	12.06	0.70	12	0.01	466.00	7981.00	6760	20240405	-16.86	4930	20240805	14.00	6330	-11.22	20250102	5460	2.93	20250106	6760	-16.86	20240405	4930	14.00	20240805	0.12	N	039340	500	115 억	388926	N	N	N	N
126	20250207	120429	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5630	-110	5	-1.92	17469010	3096	124.74	5740	5740	5600	7460	4020	5740	5642.45	3.45	-1707	-1769	5786	5762	5736	5712	5686	5750	5700	115	1720	500	4360	10	1	23000000	1295	12.08	0.71	12	0.01	466.00	7981.00	6760	20240405	-16.72	4930	20240805	14.20	6330	-11.06	20250102	5460	3.11	20250106	6760	-16.72	20240405	4930	14.20	20240805	0.12	N	039340	500	115 억	388990	N	N	N	N
127	20250207	110428	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5610	-130	5	-2.26	16913090	2997	120.75	5740	5740	5600	7460	4020	5740	5643.34	3.45	-1643	-1705	5786	5762	5736	5712	5686	5750	5700	115	1720	500	4360	10	1	23000000	1290	12.04	0.70	12	0.01	466.00	7981.00	6760	20240405	-17.01	4930	20240805	13.79	6330	-11.37	20250102	5460	2.75	20250106	6760	-17.01	20240405	4930	13.79	20240805	0.12	N	039340	500	115 억	389054	N	N	N	N
128	20250207	100428	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5620	-120	5	-2.09	9142690	1615	65.07	5740	5740	5620	7460	4020	5740	5661.11	3.46	-708	-783	5786	5762	5736	5712	5686	5750	5700	115	1720	500	4360	10	1	23000000	1293	12.06	0.70	12	0.01	466.00	7981.00	6760	20240405	-16.86	4930	20240805	14.00	6330	-11.22	20250102	5460	2.93	20250106	6760	-16.86	20240405	4930	14.00	20240805	0.12	N	039340	500	115 억	389989	N	N	N	N
129	20250207	090431	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5700	-40	5	-0.70	17150	3	0.12	5740	5740	5700	7460	4020	5740	5716.67	3.47	-2	-2	5786	5762	5736	5712	5686	5750	5700	115	1720	500	4360	10	1	23000000	1311	12.23	0.71	12	0.00	466.00	7981.00	6760	20240405	-15.68	4930	20240805	15.62	6330	-9.95	20250102	5460	4.40	20250106	6760	-15.68	20240405	4930	15.62	20240805	0.12	N	039340	500	115 억	390695	N	N	N	N
130	20250206	160420	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5740	-30	5	-0.52	14200260	2482	50.88	5760	5760	5710	7500	4040	5770	5721.30	3.47	-334	136	5896	5832	5776	5712	5656	5830	5710	115	1730	500	4380	10	1	23000000	1320	12.32	0.72	12	0.01	466.00	7981.00	6760	20240405	-15.09	4930	20240805	16.43	6330	-9.32	20250102	5460	5.13	20250106	6760	-15.09	20240405	4930	16.43	20240805	0.13	N	039340	500	115 억	390697	N	N	N	N
131	20250206	150422	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5750	-20	5	-0.35	13456600	2352	48.22	5760	5760	5710	7500	4040	5770	5721.34	3.47	-215	255	5896	5832	5776	5712	5656	5830	5710	115	1730	500	4380	10	1	23000000	1323	12.34	0.72	12	0.01	466.00	7981.00	6760	20240405	-14.94	4930	20240805	16.63	6330	-9.16	20250102	5460	5.31	20250106	6760	-14.94	20240405	4930	16.63	20240805	0.13	N	039340	500	115 억	390816	N	N	N	N
132	20250206	140423	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5740	-30	5	-0.52	10438560	1824	37.39	5760	5760	5710	7500	4040	5770	5722.89	3.47	94	348	5896	5832	5776	5712	5656	5830	5710	115	1730	500	4380	10	1	23000000	1320	12.32	0.72	12	0.01	466.00	7981.00	6760	20240405	-15.09	4930	20240805	16.43	6330	-9.32	20250102	5460	5.13	20250106	6760	-15.09	20240405	4930	16.43	20240805	0.13	N	039340	500	115 억	391125	N	N	N	N
133	20250206	130421	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5750	-20	5	-0.35	9797370	1712	35.10	5760	5760	5710	7500	4040	5770	5722.76	3.47	172	426	5896	5832	5776	5712	5656	5830	5710	115	1730	500	4380	10	1	23000000	1323	12.34	0.72	12	0.01	466.00	7981.00	6760	20240405	-14.94	4930	20240805	16.63	6330	-9.16	20250102	5460	5.31	20250106	6760	-14.94	20240405	4930	16.63	20240805	0.13	N	039340	500	115 억	391203	N	N	N	N
134	20250206	120419	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5720	-50	5	-0.87	9407170	1644	33.70	5760	5760	5710	7500	4040	5770	5722.12	3.47	329	463	5896	5832	5776	5712	5656	5830	5710	115	1730	500	4380	10	1	23000000	1316	12.27	0.72	12	0.01	466.00	7981.00	6760	20240405	-15.38	4930	20240805	16.02	6330	-9.64	20250102	5460	4.76	20250106	6760	-15.38	20240405	4930	16.02	20240805	0.13	N	039340	500	115 억	391360	N	N	N	N
135	20250206	110413	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5710	-60	5	-1.04	6295100	1099	22.53	5760	5760	5710	7500	4040	5770	5728.03	3.47	303	464	5896	5832	5776	5712	5656	5830	5710	115	1730	500	4380	10	1	23000000	1313	12.25	0.72	12	0.00	466.00	7981.00	6760	20240405	-15.53	4930	20240805	15.82	6330	-9.79	20250102	5460	4.58	20250106	6760	-15.53	20240405	4930	15.82	20240805	0.13	N	039340	500	115 억	391334	N	N	N	N
136	20250206	100419	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5750	-20	5	-0.35	195570	34	0.70	5760	5760	5750	7500	4040	5770	5752.06	3.47	0	-7	5896	5832	5776	5712	5656	5830	5710	115	1730	500	4380	10	1	23000000	1323	12.34	0.72	12	0.00	466.00	7981.00	6760	20240405	-14.94	4930	20240805	16.63	6330	-9.16	20250102	5460	5.31	20250106	6760	-14.94	20240405	4930	16.63	20240805	0.13	N	039340	500	115 억	391031	N	N	N	N
137	20250206	090421	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5770	0	3	0.00	0	0	0.00	0	0	0	7500	4040	5770	0.00	3.47	0	0	5896	5832	5776	5712	5656	5830	5710	115	1730	500	4380	10	1	23000000	1327	12.38	0.72	12	0.00	466.00	7981.00	6760	20240405	-14.64	4930	20240805	17.04	6330	-8.85	20250102	5460	5.68	20250106	6760	-14.64	20240405	4930	17.04	20240805	0.13	N	039340	500	115 억	391031	N	N	N	N
138	20250205	160416	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5770	0	3	0.00	28152810	4878	76.71	5770	5840	5720	7500	4040	5770	5771.38	3.47	-1185	-138	5863	5816	5743	5696	5623	5840	5720	115	1730	500	4380	10	1	23000000	1327	12.38	0.72	12	0.02	466.00	7981.00	6760	20240405	-14.64	4930	20240805	17.04	6330	-8.85	20250102	5460	5.68	20250106	6760	-14.64	20240405	4930	17.04	20240805	0.13	N	039340	500	115 억	391031	N	N	N	N
139	20250205	150417	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5760	-10	5	-0.17	24608260	4263	67.04	5770	5840	5720	7500	4040	5770	5772.52	3.47	-1046	381	5863	5816	5743	5696	5623	5840	5720	115	1730	500	4380	10	1	23000000	1325	12.36	0.72	12	0.02	466.00	7981.00	6760	20240405	-14.79	4930	20240805	16.84	6330	-9.00	20250102	5460	5.49	20250106	6760	-14.79	20240405	4930	16.84	20240805	0.13	N	039340	500	115 억	391170	N	N	N	N
140	20250205	140417	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5770	0	3	0.00	2308090	401	6.31	5770	5790	5720	7500	4040	5770	5755.84	3.48	-161	-200	5863	5816	5743	5696	5623	5840	5720	115	1730	500	4380	10	1	23000000	1327	12.38	0.72	12	0.00	466.00	7981.00	6760	20240405	-14.64	4930	20240805	17.04	6330	-8.85	20250102	5460	5.68	20250106	6760	-14.64	20240405	4930	17.04	20240805	0.13	N	039340	500	115 억	392055	N	N	N	N
141	20250205	130418	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5770	0	3	0.00	2250530	391	6.15	5770	5790	5720	7500	4040	5770	5755.83	3.48	-200	-200	5863	5816	5743	5696	5623	5840	5720	115	1730	500	4380	10	1	23000000	1327	12.38	0.72	12	0.00	466.00	7981.00	6760	20240405	-14.64	4930	20240805	17.04	6330	-8.85	20250102	5460	5.68	20250106	6760	-14.64	20240405	4930	17.04	20240805	0.13	N	039340	500	115 억	392016	N	N	N	N
142	20250205	120417	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5790	20	2	0.35	2175550	378	5.94	5770	5790	5720	7500	4040	5770	5755.42	3.48	-197	-197	5863	5816	5743	5696	5623	5840	5720	115	1730	500	4380	10	1	23000000	1332	12.42	0.73	12	0.00	466.00	7981.00	6760	20240405	-14.35	4930	20240805	17.44	6330	-8.53	20250102	5460	6.04	20250106	6760	-14.35	20240405	4930	17.44	20240805	0.13	N	039340	500	115 억	392019	N	N	N	N
143	20250205	110417	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5790	20	2	0.35	2175550	378	5.94	5770	5790	5720	7500	4040	5770	5755.42	3.48	-197	-197	5863	5816	5743	5696	5623	5840	5720	115	1730	500	4380	10	1	23000000	1332	12.42	0.73	12	0.00	466.00	7981.00	6760	20240405	-14.35	4930	20240805	17.44	6330	-8.53	20250102	5460	6.04	20250106	6760	-14.35	20240405	4930	17.44	20240805	0.13	N	039340	500	115 억	392019	N	N	N	N
144	20250205	100419	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5760	-10	5	-0.17	1328040	231	3.63	5770	5770	5720	7500	4040	5770	5749.09	3.48	-92	-92	5863	5816	5743	5696	5623	5840	5720	115	1730	500	4380	10	1	23000000	1325	12.36	0.72	12	0.00	466.00	7981.00	6760	20240405	-14.79	4930	20240805	16.84	6330	-9.00	20250102	5460	5.49	20250106	6760	-14.79	20240405	4930	16.84	20240805	0.13	N	039340	500	115 억	392124	N	N	N	N
145	20250205	090423	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5770	0	3	0.00	0	0	0.00	0	0	0	7500	4040	5770	0.00	3.48	0	0	5863	5816	5743	5696	5623	5840	5720	115	1730	500	4380	10	1	23000000	1327	12.38	0.72	12	0.00	466.00	7981.00	6760	20240405	-14.64	4930	20240805	17.04	6330	-8.85	20250102	5460	5.68	20250106	6760	-14.64	20240405	4930	17.04	20240805	0.13	N	039340	500	115 억	392216	N	N	N	N
146	20250204	160413	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5770	30	2	0.52	36441250	6358	26.59	5740	5790	5670	7460	4020	5740	5731.56	3.48	-279	-985	6006	5872	5786	5652	5566	5830	5610	115	1720	500	4360	10	1	23000000	1327	12.38	0.72	12	0.03	466.00	7981.00	6760	20240405	-14.64	4930	20240805	17.04	6330	-8.85	20250102	5460	5.68	20250106	6760	-14.64	20240405	4930	17.04	20240805	0.13	N	039340	500	115 억	392216	N	N	N	N
147	20250204	150413	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5760	20	2	0.35	33390120	5829	24.37	5740	5790	5670	7460	4020	5740	5728.28	3.48	-196	-902	6006	5872	5786	5652	5566	5830	5610	115	1720	500	4360	10	1	23000000	1325	12.36	0.72	12	0.03	466.00	7981.00	6760	20240405	-14.79	4930	20240805	16.84	6330	-9.00	20250102	5460	5.49	20250106	6760	-14.79	20240405	4930	16.84	20240805	0.13	N	039340	500	115 억	392299	N	N	N	N
148	20250204	140414	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5740	0	3	0.00	23636620	4141	17.32	5740	5760	5670	7460	4020	5740	5707.95	3.49	1103	352	6006	5872	5786	5652	5566	5830	5610	115	1720	500	4360	10	1	23000000	1320	12.32	0.72	12	0.02	466.00	7981.00	6760	20240405	-15.09	4930	20240805	16.43	6330	-9.32	20250102	5460	5.13	20250106	6760	-15.09	20240405	4930	16.43	20240805	0.13	N	039340	500	115 억	393598	N	N	N	N
149	20250204	130413	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5760	20	2	0.35	23081320	4044	16.91	5740	5760	5670	7460	4020	5740	5707.55	3.49	1058	352	6006	5872	5786	5652	5566	5830	5610	115	1720	500	4360	10	1	23000000	1325	12.36	0.72	12	0.02	466.00	7981.00	6760	20240405	-14.79	4930	20240805	16.84	6330	-9.00	20250102	5460	5.49	20250106	6760	-14.79	20240405	4930	16.84	20240805	0.13	N	039340	500	115 억	393553	N	N	N	N
150	20250204	120418	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5760	20	2	0.35	22972000	4025	16.83	5740	5760	5670	7460	4020	5740	5707.33	3.49	1058	352	6006	5872	5786	5652	5566	5830	5610	115	1720	500	4360	10	1	23000000	1325	12.36	0.72	12	0.02	466.00	7981.00	6760	20240405	-14.79	4930	20240805	16.84	6330	-9.00	20250102	5460	5.49	20250106	6760	-14.79	20240405	4930	16.84	20240805	0.13	N	039340	500	115 억	393553	N	N	N	N
151	20250204	110410	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5680	-60	5	-1.05	13013650	2285	9.55	5740	5760	5670	7460	4020	5740	5695.25	3.48	-1	-73	6006	5872	5786	5652	5566	5830	5610	115	1720	500	4360	10	1	23000000	1306	12.19	0.71	12	0.01	466.00	7981.00	6760	20240405	-15.98	4930	20240805	15.21	6330	-10.27	20250102	5460	4.03	20250106	6760	-15.98	20240405	4930	15.21	20240805	0.13	N	039340	500	115 억	392494	N	N	N	N
152	20250204	100412	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5700	-40	5	-0.70	5053330	884	3.70	5740	5760	5690	7460	4020	5740	5716.44	3.48	-240	-241	6006	5872	5786	5652	5566	5830	5610	115	1720	500	4360	10	1	23000000	1311	12.23	0.71	12	0.00	466.00	7981.00	6760	20240405	-15.68	4930	20240805	15.62	6330	-9.95	20250102	5460	4.40	20250106	6760	-15.68	20240405	4930	15.62	20240805	0.13	N	039340	500	115 억	392255	N	N	N	N
153	20250204	090411	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5740	0	3	0.00	1859760	324	1.35	5740	5740	5740	7460	4020	5740	5740.00	3.49	639	0	6006	5872	5786	5652	5566	5830	5610	115	1720	500	4360	10	1	23000000	1320	12.32	0.72	12	0.00	466.00	7981.00	6760	20240405	-15.09	4930	20240805	16.43	6330	-9.32	20250102	5460	5.13	20250106	6760	-15.09	20240405	4930	16.43	20240805	0.13	N	039340	500	115 억	393134	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History