KissMeData/078860/price/prices-20250201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	marketWarningCode	shortOverheated
2	20250228	160712	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	1701	-49	5	-2.80	1488766934	874348	122.83	1756	1822	1581	2275	1225	1750	1702.71	0.07	0	74263	2056	1902	1826	1672	1596	1865	1635	53	525	100	1260	1	1	52655270	896	-1.89	0.53	12	1.66	-901.00	3201.00	2370	20250221	-28.23	589	20240304	188.79	2370	-28.23	20250221	1440	18.12	20250120	10350	-83.57	20240729	1581	7.59	20250228	0.02	N	078860	100	52 억	39089	N	N	N	00	N
3	20250228	150715	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	1728	-22	5	-1.26	1417168112	832368	116.93	1756	1822	1581	2275	1225	1750	1702.57	0.07	0	60132	2056	1902	1826	1672	1596	1865	1635	53	525	100	1260	1	1	52655270	910	-1.92	0.54	12	1.58	-901.00	3201.00	2370	20250221	-27.09	589	20240304	193.38	2370	-27.09	20250221	1440	20.00	20250120	10350	-83.30	20240729	1581	9.30	20250228	0.02	N	078860	100	52 억	39089	N	N	N	00	N
4	20250228	140717	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	1752	2	2	0.11	1372343888	806558	113.30	1756	1822	1581	2275	1225	1750	1701.48	0.07	0	67449	2056	1902	1826	1672	1596	1865	1635	53	525	100	1260	1	1	52655270	923	-1.94	0.55	12	1.53	-901.00	3201.00	2370	20250221	-26.08	589	20240304	197.45	2370	-26.08	20250221	1440	21.67	20250120	10350	-83.07	20240729	1581	10.82	20250228	0.02	N	078860	100	52 억	39089	N	N	N	00	N
5	20250228	130713	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	1772	22	2	1.26	1355499565	796974	111.96	1756	1822	1581	2275	1225	1750	1700.80	0.07	0	66489	2056	1902	1826	1672	1596	1865	1635	53	525	100	1260	1	1	52655270	933	-1.97	0.55	12	1.51	-901.00	3201.00	2370	20250221	-25.23	589	20240304	200.85	2370	-25.23	20250221	1440	23.06	20250120	10350	-82.88	20240729	1581	12.08	20250228	0.02	N	078860	100	52 억	39089	N	N	N	00	N
6	20250228	120711	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	1778	28	2	1.60	1263052334	744983	104.65	1756	1822	1581	2275	1225	1750	1695.41	0.07	0	71237	2056	1902	1826	1672	1596	1865	1635	53	525	100	1260	1	1	52655270	936	-1.97	0.56	12	1.41	-901.00	3201.00	2370	20250221	-24.98	589	20240304	201.87	2370	-24.98	20250221	1440	23.47	20250120	10350	-82.82	20240729	1581	12.46	20250228	0.02	N	078860	100	52 억	39089	N	N	N	00	N
7	20250228	110711	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	1770	20	2	1.14	1124524359	667556	93.78	1756	1822	1581	2275	1225	1750	1684.53	0.07	0	58977	2056	1902	1826	1672	1596	1865	1635	53	525	100	1260	1	1	52655270	932	-1.96	0.55	12	1.27	-901.00	3201.00	2370	20250221	-25.32	589	20240304	200.51	2370	-25.32	20250221	1440	22.92	20250120	10350	-82.90	20240729	1581	11.95	20250228	0.02	N	078860	100	52 억	39089	N	N	N	00	N
8	20250228	100710	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	1753	3	2	0.17	766992913	464849	65.30	1756	1756	1581	2275	1225	1750	1649.97	0.07	0	84223	2056	1902	1826	1672	1596	1865	1635	53	525	100	1260	1	1	52655270	923	-1.95	0.55	12	0.88	-901.00	3201.00	2370	20250221	-26.03	589	20240304	197.62	2370	-26.03	20250221	1440	21.74	20250120	10350	-83.06	20240729	1581	10.88	20250228	0.02	N	078860	100	52 억	39089	Y	N	N	00	N
9	20250228	090713	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	1589	-161	5	-9.20	279956040	171345	24.07	1756	1756	1581	2275	1225	1750	1633.83	0.07	0	28339	2056	1902	1826	1672	1596	1865	1635	53	525	100	1260	1	1	52655270	837	-1.76	0.50	12	0.33	-901.00	3201.00	2370	20250221	-32.95	589	20240304	169.78	2370	-32.95	20250221	1440	10.35	20250120	10350	-84.65	20240729	1581	0.51	20250228	0.02	N	078860	100	52 억	39089	N	N	N	00	N
10	20250227	160706	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	1750	-206	5	-10.53	1325473338	709406	182.89	1956	1980	1750	2540	1370	1956	1869.50	0.05	0	12106	2142	2049	1987	1894	1832	2018	1863	53	584	100	1400	1	1	52655270	921	-1.94	0.55	12	1.35	-901.00	3201.00	2370	20250221	-26.16	589	20240304	197.11	2370	-26.16	20250221	1440	21.53	20250120	10350	-83.09	20240729	1750	0.00	20250227	0.02	N	078860	100	52 억	26961	N	N	N	00	N
11	20250227	150704	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1881	-75	5	-3.83	956639844	505731	130.38	1956	1980	1847	2540	1370	1956	1891.60	0.05	0	-11513	2142	2049	1987	1894	1832	2018	1863	53	584	100	1400	1	1	52655270	990	-2.09	0.59	12	0.96	-901.00	3201.00	2370	20250221	-20.63	589	20240304	219.35	2370	-20.63	20250221	1440	30.62	20250120	10350	-81.83	20240729	1824	3.12	20250220	0.02	N	078860	100	52 억	26961	N	N	N	00	N
12	20250227	140707	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1874	-82	5	-4.19	602304734	318717	82.17	1956	1980	1849	2540	1370	1956	1889.78	0.05	0	-10932	2142	2049	1987	1894	1832	2018	1863	53	584	100	1400	1	1	52655270	987	-2.08	0.59	12	0.61	-901.00	3201.00	2370	20250221	-20.93	589	20240304	218.17	2370	-20.93	20250221	1440	30.14	20250120	10350	-81.89	20240729	1824	2.74	20250220	0.02	N	078860	100	52 억	26961	N	N	N	00	N
13	20250227	130706	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1891	-65	5	-3.32	516189079	272940	70.37	1956	1980	1849	2540	1370	1956	1891.22	0.05	0	-7066	2142	2049	1987	1894	1832	2018	1863	53	584	100	1400	1	1	52655270	996	-2.10	0.59	12	0.52	-901.00	3201.00	2370	20250221	-20.21	589	20240304	221.05	2370	-20.21	20250221	1440	31.32	20250120	10350	-81.73	20240729	1824	3.67	20250220	0.02	N	078860	100	52 억	26961	N	N	N	00	N
14	20250227	120703	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1872	-84	5	-4.29	498901975	263780	68.00	1956	1980	1849	2540	1370	1956	1891.36	0.05	0	-4391	2142	2049	1987	1894	1832	2018	1863	53	584	100	1400	1	1	52655270	986	-2.08	0.58	12	0.50	-901.00	3201.00	2370	20250221	-21.01	589	20240304	217.83	2370	-21.01	20250221	1440	30.00	20250120	10350	-81.91	20240729	1824	2.63	20250220	0.02	N	078860	100	52 억	26961	N	N	N	00	N
15	20250227	110709	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1858	-98	5	-5.01	464299956	245268	63.23	1956	1980	1849	2540	1370	1956	1893.03	0.05	0	-4911	2142	2049	1987	1894	1832	2018	1863	53	584	100	1400	1	1	52655270	978	-2.06	0.58	12	0.47	-901.00	3201.00	2370	20250221	-21.60	589	20240304	215.45	2370	-21.60	20250221	1440	29.03	20250120	10350	-82.05	20240729	1824	1.86	20250220	0.02	N	078860	100	52 억	26961	N	N	N	00	N
16	20250227	100728	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1905	-51	5	-2.61	217322500	115077	29.67	1956	1956	1849	2540	1370	1956	1888.50	0.05	0	-6399	2142	2049	1987	1894	1832	2018	1863	53	584	100	1400	1	1	52655270	1003	-2.11	0.60	12	0.22	-901.00	3201.00	2370	20250221	-19.62	589	20240304	223.43	2370	-19.62	20250221	1440	32.29	20250120	10350	-81.59	20240729	1824	4.44	20250220	0.02	N	078860	100	52 억	26961	N	N	N	00	N
17	20250227	090729	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1895	-61	5	-3.12	64970752	33766	8.71	1956	1956	1888	2540	1370	1956	1924.15	0.05	0	-2614	2142	2049	1987	1894	1832	2018	1863	53	584	100	1400	1	1	52655270	998	-2.10	0.59	12	0.06	-901.00	3201.00	2370	20250221	-20.04	589	20240304	221.73	2370	-20.04	20250221	1440	31.60	20250120	10350	-81.69	20240729	1824	3.89	20250220	0.02	N	078860	100	52 억	26961	N	N	N	00	N
18	20250226	160705	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1956	-119	5	-5.73	765573828	386945	93.11	2035	2080	1925	2695	1455	2075	1978.61	0.06	0	-4779	2249	2162	2063	1976	1877	2112	1926	53	620	100	1490	1	1	52655270	1030	-2.17	0.61	12	0.73	-901.00	3201.00	2370	20250221	-17.47	589	20240304	232.09	2370	-17.47	20250221	1440	35.83	20250120	10350	-81.10	20240729	1824	7.24	20250220	0.02	N	078860	100	52 억	31344	N	N	N	00	N
19	20250226	150708	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1927	-148	5	-7.13	712580775	359741	86.57	2035	2080	1925	2695	1455	2075	1980.82	0.06	0	-3942	2249	2162	2063	1976	1877	2112	1926	53	620	100	1490	1	1	52655270	1015	-2.14	0.60	12	0.68	-901.00	3201.00	2370	20250221	-18.69	589	20240304	227.16	2370	-18.69	20250221	1440	33.82	20250120	10350	-81.38	20240729	1824	5.65	20250220	0.02	N	078860	100	52 억	31344	N	N	N	00	N
20	20250226	140707	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1979	-96	5	-4.63	498153674	250118	60.19	2035	2080	1971	2695	1455	2075	1991.67	0.06	0	-3152	2249	2162	2063	1976	1877	2112	1926	53	620	100	1490	1	1	52655270	1042	-2.20	0.62	12	0.48	-901.00	3201.00	2370	20250221	-16.50	589	20240304	235.99	2370	-16.50	20250221	1440	37.43	20250120	10350	-80.88	20240729	1824	8.50	20250220	0.02	N	078860	100	52 억	31344	N	N	N	00	N
21	20250226	130706	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1983	-92	5	-4.43	432529147	216908	52.20	2035	2080	1974	2695	1455	2075	1994.07	0.06	0	-721	2249	2162	2063	1976	1877	2112	1926	53	620	100	1490	1	1	52655270	1044	-2.20	0.62	12	0.41	-901.00	3201.00	2370	20250221	-16.33	589	20240304	236.67	2370	-16.33	20250221	1440	37.71	20250120	10350	-80.84	20240729	1824	8.72	20250220	0.02	N	078860	100	52 억	31344	N	N	N	00	N
22	20250226	120706	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1984	-91	5	-4.39	388690319	194800	46.88	2035	2080	1974	2695	1455	2075	1995.33	0.06	0	4058	2249	2162	2063	1976	1877	2112	1926	53	620	100	1490	1	1	52655270	1045	-2.20	0.62	12	0.37	-901.00	3201.00	2370	20250221	-16.29	589	20240304	236.84	2370	-16.29	20250221	1440	37.78	20250120	10350	-80.83	20240729	1824	8.77	20250220	0.02	N	078860	100	52 억	31344	N	N	N	00	N
23	20250226	110705	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1979	-96	5	-4.63	336530265	168498	40.55	2035	2080	1974	2695	1455	2075	1997.24	0.06	0	6176	2249	2162	2063	1976	1877	2112	1926	53	620	100	1490	1	1	52655270	1042	-2.20	0.62	12	0.32	-901.00	3201.00	2370	20250221	-16.50	589	20240304	235.99	2370	-16.50	20250221	1440	37.43	20250120	10350	-80.88	20240729	1824	8.50	20250220	0.02	N	078860	100	52 억	31344	N	N	N	00	N
24	20250226	100704	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1988	-87	5	-4.19	230712456	115126	27.70	2035	2080	1974	2695	1455	2075	2004.00	0.06	0	5161	2249	2162	2063	1976	1877	2112	1926	53	620	100	1490	1	1	52655270	1047	-2.21	0.62	12	0.22	-901.00	3201.00	2370	20250221	-16.12	589	20240304	237.52	2370	-16.12	20250221	1440	38.06	20250120	10350	-80.79	20240729	1824	8.99	20250220	0.02	N	078860	100	52 억	31344	N	N	N	00	N
25	20250226	090710	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2025	-50	5	-2.41	73636800	36164	8.70	2035	2080	2025	2695	1455	2075	2036.19	0.06	0	7079	2249	2162	2063	1976	1877	2112	1926	53	620	100	1490	5	1	52655270	1066	-2.25	0.63	12	0.07	-901.00	3201.00	2370	20250221	-14.56	589	20240304	243.80	2370	-14.56	20250221	1440	40.62	20250120	10350	-80.43	20240729	1824	11.02	20250220	0.02	N	078860	100	52 억	31344	N	N	N	00	N
26	20250225	160701	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2075	-35	5	-1.66	842135100	414401	38.28	2110	2150	1964	2740	1480	2110	2032.14	0.11	0	-27546	2420	2265	2090	1935	1760	2177	1847	53	630	100	1510	5	1	52655270	1093	-2.30	0.65	12	0.79	-901.00	3201.00	2370	20250221	-12.45	589	20240304	252.29	2370	-12.45	20250221	1440	44.10	20250120	10350	-79.95	20240729	1824	13.76	20250220	0.02	N	078860	100	52 억	58890	N	N	N	00	N
27	20250225	150702	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2100	-10	5	-0.47	719146110	355424	32.83	2110	2150	1964	2740	1480	2110	2023.35	0.11	0	-24778	2420	2265	2090	1935	1760	2177	1847	53	630	100	1510	5	1	52655270	1106	-2.33	0.66	12	0.68	-901.00	3201.00	2370	20250221	-11.39	589	20240304	256.54	2370	-11.39	20250221	1440	45.83	20250120	10350	-79.71	20240729	1824	15.13	20250220	0.02	N	078860	100	52 억	58890	N	N	N	00	N
28	20250225	140700	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1998	-112	5	-5.31	533956335	266643	24.63	2110	2110	1964	2740	1480	2110	2002.51	0.11	0	-12273	2420	2265	2090	1935	1760	2177	1847	53	630	100	1510	1	1	52655270	1052	-2.22	0.62	12	0.51	-901.00	3201.00	2370	20250221	-15.70	589	20240304	239.22	2370	-15.70	20250221	1440	38.75	20250120	10350	-80.70	20240729	1824	9.54	20250220	0.02	N	078860	100	52 억	58890	N	N	N	00	N
29	20250225	130703	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2020	-90	5	-4.27	482284689	240812	22.24	2110	2110	1964	2740	1480	2110	2002.74	0.11	0	-12237	2420	2265	2090	1935	1760	2177	1847	53	630	100	1510	5	1	52655270	1064	-2.24	0.63	12	0.46	-901.00	3201.00	2370	20250221	-14.77	589	20240304	242.95	2370	-14.77	20250221	1440	40.28	20250120	10350	-80.48	20240729	1824	10.75	20250220	0.02	N	078860	100	52 억	58890	N	N	N	00	N
30	20250225	120659	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2060	-50	5	-2.37	453397379	226528	20.92	2110	2110	1964	2740	1480	2110	2001.51	0.11	0	-12173	2420	2265	2090	1935	1760	2177	1847	53	630	100	1510	5	1	52655270	1085	-2.29	0.64	12	0.43	-901.00	3201.00	2370	20250221	-13.08	589	20240304	249.75	2370	-13.08	20250221	1440	43.06	20250120	10350	-80.10	20240729	1824	12.94	20250220	0.02	N	078860	100	52 억	58890	N	N	N	00	N
31	20250225	110701	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2070	-40	5	-1.90	405602099	202947	18.75	2110	2110	1964	2740	1480	2110	1998.56	0.11	0	-9769	2420	2265	2090	1935	1760	2177	1847	53	630	100	1510	5	1	52655270	1090	-2.30	0.65	12	0.39	-901.00	3201.00	2370	20250221	-12.66	589	20240304	251.44	2370	-12.66	20250221	1440	43.75	20250120	10350	-80.00	20240729	1824	13.49	20250220	0.02	N	078860	100	52 억	58890	N	N	N	00	N
32	20250225	100659	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1985	-125	5	-5.92	313140688	156768	14.48	2110	2110	1964	2740	1480	2110	1997.48	0.11	0	-3037	2420	2265	2090	1935	1760	2177	1847	53	630	100	1510	1	1	52655270	1045	-2.20	0.62	12	0.30	-901.00	3201.00	2370	20250221	-16.24	589	20240304	237.01	2370	-16.24	20250221	1440	37.85	20250120	10350	-80.82	20240729	1824	8.83	20250220	0.02	N	078860	100	52 억	58890	N	N	N	00	N
33	20250225	090704	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2005	-105	5	-4.98	120216449	59383	5.49	2110	2110	1980	2740	1480	2110	2024.43	0.11	0	1126	2420	2265	2090	1935	1760	2177	1847	53	630	100	1510	5	1	52655270	1056	-2.23	0.63	12	0.11	-901.00	3201.00	2370	20250221	-15.40	589	20240304	240.41	2370	-15.40	20250221	1440	39.24	20250120	10350	-80.63	20240729	1824	9.92	20250220	0.02	N	078860	100	52 억	58890	N	N	N	00	N
34	20250224	160656	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2110	-80	5	-3.65	2191238808	1082484	27.44	2180	2245	1915	2845	1535	2190	2024.25	0.33	0	-115276	2640	2414	2144	1918	1648	2280	1784	53	655	100	1570	5	1	52655270	1111	-2.34	0.66	12	2.06	-901.00	3201.00	2370	20250221	-10.97	589	20240304	258.23	2370	-10.97	20250221	1440	46.53	20250120	10350	-79.61	20240729	1824	15.68	20250220	0.01	N	078860	100	52 억	174124	N	N	N	00	N
35	20250224	150655	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2030	-160	5	-7.31	2001829403	991091	25.12	2180	2245	1915	2845	1535	2190	2019.82	0.33	0	-105565	2640	2414	2144	1918	1648	2280	1784	53	655	100	1570	5	1	52655270	1069	-2.25	0.63	12	1.88	-901.00	3201.00	2370	20250221	-14.35	589	20240304	244.65	2370	-14.35	20250221	1440	40.97	20250120	10350	-80.39	20240729	1824	11.29	20250220	0.01	N	078860	100	52 억	174124	N	N	N	00	N
36	20250224	140654	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1936	-254	5	-11.60	1774070965	876189	22.21	2180	2245	1915	2845	1535	2190	2024.76	0.33	0	-76940	2640	2414	2144	1918	1648	2280	1784	53	655	100	1570	1	1	52655270	1019	-2.15	0.60	12	1.66	-901.00	3201.00	2370	20250221	-18.31	589	20240304	228.69	2370	-18.31	20250221	1440	34.44	20250120	10350	-81.29	20240729	1824	6.14	20250220	0.01	N	078860	100	52 억	174124	N	N	N	00	N
37	20250224	130657	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1935	-255	5	-11.64	1679174353	827034	20.96	2180	2245	1915	2845	1535	2190	2030.36	0.33	0	-58748	2640	2414	2144	1918	1648	2280	1784	53	655	100	1570	1	1	52655270	1019	-2.15	0.60	12	1.57	-901.00	3201.00	2370	20250221	-18.35	589	20240304	228.52	2370	-18.35	20250221	1440	34.38	20250120	10350	-81.30	20240729	1824	6.09	20250220	0.01	N	078860	100	52 억	174124	N	N	N	00	N
38	20250224	120653	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1951	-239	5	-10.91	1597354863	785065	19.90	2180	2245	1915	2845	1535	2190	2034.68	0.33	0	-46153	2640	2414	2144	1918	1648	2280	1784	53	655	100	1570	1	1	52655270	1027	-2.17	0.61	12	1.49	-901.00	3201.00	2370	20250221	-17.68	589	20240304	231.24	2370	-17.68	20250221	1440	35.49	20250120	10350	-81.15	20240729	1824	6.96	20250220	0.01	N	078860	100	52 억	174124	N	N	N	00	N
39	20250224	110651	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1946	-244	5	-11.14	1481975811	725504	18.39	2180	2245	1942	2845	1535	2190	2042.68	0.33	0	-31640	2640	2414	2144	1918	1648	2280	1784	53	655	100	1570	1	1	52655270	1025	-2.16	0.61	12	1.38	-901.00	3201.00	2370	20250221	-17.89	589	20240304	230.39	2370	-17.89	20250221	1440	35.14	20250120	10350	-81.20	20240729	1824	6.69	20250220	0.01	N	078860	100	52 억	174124	N	N	N	00	N
40	20250224	100652	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1987	-203	5	-9.27	1197546686	581124	14.73	2180	2245	1960	2845	1535	2190	2060.74	0.33	0	27717	2640	2414	2144	1918	1648	2280	1784	53	655	100	1570	1	1	52655270	1046	-2.21	0.62	12	1.10	-901.00	3201.00	2370	20250221	-16.16	589	20240304	237.35	2370	-16.16	20250221	1440	37.99	20250120	10350	-80.80	20240729	1824	8.94	20250220	0.01	N	078860	100	52 억	174124	N	N	N	00	N
41	20250224	090657	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2130	-60	5	-2.74	280351410	128941	3.27	2180	2245	2100	2845	1535	2190	2174.26	0.33	0	52042	2640	2414	2144	1918	1648	2280	1784	53	655	100	1570	5	1	52655270	1122	-2.36	0.67	12	0.24	-901.00	3201.00	2370	20250221	-10.13	589	20240304	261.63	2370	-10.13	20250221	1440	47.92	20250120	10350	-79.42	20240729	1824	16.78	20250220	0.01	N	078860	100	52 억	174124	N	N	N	00	N
42	20250221	160651	54	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2190	207	2	10.44	8162070827	3926628	54.39	2240	2370	1874	2575	1389	1983	2078.39	0.10	2052	123034	2089	2036	1930	1877	1771	2062	1903	53	592	100	1420	5	1	52655270	1153	-2.43	0.68	12	7.46	-901.00	3201.00	2370	20250221	-7.59	589	20240304	271.82	2370	-7.59	20250221	1440	52.08	20250120	10350	-78.84	20240729	1824	20.07	20250220	0.00	N	078860	100	52 억	51047	N	N	N	01	N
43	20250221	150654	54	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2175	192	2	9.68	7752404937	3739316	51.79	2240	2370	1874	2575	1389	1983	2073.21	0.10	2052	104405	2089	2036	1930	1877	1771	2062	1903	53	592	100	1420	5	1	52655270	1145	-2.41	0.68	12	7.10	-901.00	3201.00	2370	20250221	-8.23	589	20240304	269.27	2370	-8.23	20250221	1440	51.04	20250120	10350	-78.99	20240729	1824	19.24	20250220	0.00	N	078860	100	52 억	51047	N	N	N	01	N
44	20250221	140653	54	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2090	107	2	5.40	7214946137	3486700	48.29	2240	2370	1874	2575	1389	1983	2069.28	0.10	2052	42957	2089	2036	1930	1877	1771	2062	1903	53	592	100	1420	5	1	52655270	1100	-2.32	0.65	12	6.62	-901.00	3201.00	2370	20250221	-11.81	589	20240304	254.84	2370	-11.81	20250221	1440	45.14	20250120	10350	-79.81	20240729	1824	14.58	20250220	0.00	N	078860	100	52 억	51047	N	N	N	01	N
45	20250221	130652	54	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1983	0	3	0.00	6351295138	3070827	42.53	2240	2370	1874	2575	1389	1983	2068.27	0.10	2052	-194	2089	2036	1930	1877	1771	2062	1903	53	592	100	1420	1	1	52655270	1044	-2.20	0.62	12	5.83	-901.00	3201.00	2370	20250221	-16.33	589	20240304	236.67	2370	-16.33	20250221	1440	37.71	20250120	10350	-80.84	20240729	1824	8.72	20250220	0.00	N	078860	100	52 억	51047	N	N	N	01	N
46	20250221	120653	54	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1987	4	2	0.20	6122192921	2954227	40.92	2240	2370	1874	2575	1389	1983	2072.35	0.10	2052	4922	2089	2036	1930	1877	1771	2062	1903	53	592	100	1420	1	1	52655270	1046	-2.21	0.62	12	5.61	-901.00	3201.00	2370	20250221	-16.16	589	20240304	237.35	2370	-16.16	20250221	1440	37.99	20250120	10350	-80.80	20240729	1824	8.94	20250220	0.00	N	078860	100	52 억	51047	N	N	N	01	N
47	20250221	110650	54	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1973	-10	5	-0.50	5496312840	2641633	36.59	2240	2370	1874	2575	1389	1983	2080.65	0.10	2052	-7851	2089	2036	1930	1877	1771	2062	1903	53	592	100	1420	1	1	52655270	1039	-2.19	0.62	12	5.02	-901.00	3201.00	2370	20250221	-16.75	589	20240304	234.97	2370	-16.75	20250221	1440	37.01	20250120	10350	-80.94	20240729	1824	8.17	20250220	0.00	N	078860	100	52 억	51047	N	N	N	01	N
48	20250221	100651	54	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1957	-26	5	-1.31	5077509471	2429695	33.65	2240	2370	1874	2575	1389	1983	2089.77	0.10	2052	-1749	2089	2036	1930	1877	1771	2062	1903	53	592	100	1420	1	1	52655270	1030	-2.17	0.61	12	4.61	-901.00	3201.00	2370	20250221	-17.43	589	20240304	232.26	2370	-17.43	20250221	1440	35.90	20250120	10350	-81.09	20240729	1824	7.29	20250220	0.00	N	078860	100	52 억	51047	N	N	N	01	N
49	20250221	090652	54	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2225	242	2	12.20	1650196890	740536	10.26	2240	2335	2130	2575	1389	1983	2228.38	0.10	2052	11801	2089	2036	1930	1877	1771	2062	1903	53	592	100	1420	5	1	52655270	1172	-2.47	0.70	12	1.41	-901.00	3201.00	2335	20250221	-4.71	589	20240304	277.76	2335	-4.71	20250221	1440	54.51	20250120	10350	-78.50	20240729	1824	21.98	20250220	0.00	N	078860	100	52 억	51047	N	N	N	01	N
50	20250220	160648	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	1983	457	1	29.95	14050998773	7219614	0.00	1983	1983	1824	1983	1069	1526	1946.23	0.15	62568	-29071	1526	1526	1526	1526	1526	1526	1526	53	457	100	1090	1	1	52655270	1044	-2.20	0.62	12	13.71	-901.00	3201.00	2070	20240729	-4.20	589	20240304	236.67	1983	0.00	20250220	1440	37.71	20250120	10350	-80.84	20240729	1824	8.72	20250220	0.01	N	078860	100	52 억	78210	N	N	N	00	N
51	20250220	150650	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	1983	457	1	29.95	14050082627	7219152	0.00	1983	1983	1824	1983	1069	1526	1946.22	0.15	62568	-29071	1526	1526	1526	1526	1526	1526	1526	53	457	100	1090	1	1	52655270	1044	-2.20	0.62	12	13.71	-901.00	3201.00	2070	20240729	-4.20	589	20240304	236.67	1983	0.00	20250220	1440	37.71	20250120	10350	-80.84	20240729	1824	8.72	20250220	0.01	N	078860	100	52 억	78210	N	N	N	00	N
52	20250220	140650	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	1983	457	1	29.95	14044397366	7216285	0.00	1983	1983	1824	1983	1069	1526	1946.21	0.15	62568	-29071	1526	1526	1526	1526	1526	1526	1526	53	457	100	1090	1	1	52655270	1044	-2.20	0.62	12	13.70	-901.00	3201.00	2070	20240729	-4.20	589	20240304	236.67	1983	0.00	20250220	1440	37.71	20250120	10350	-80.84	20240729	1824	8.72	20250220	0.01	N	078860	100	52 억	78210	N	N	N	00	N
53	20250220	130648	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	1983	457	1	29.95	14019241028	7203599	0.00	1983	1983	1824	1983	1069	1526	1946.14	0.15	62568	-29071	1526	1526	1526	1526	1526	1526	1526	53	457	100	1090	1	1	52655270	1044	-2.20	0.62	12	13.68	-901.00	3201.00	2070	20240729	-4.20	589	20240304	236.67	1983	0.00	20250220	1440	37.71	20250120	10350	-80.84	20240729	1824	8.72	20250220	0.01	N	078860	100	52 억	78210	N	N	N	00	N
54	20250220	120648	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	1983	457	1	29.95	13941019610	7164153	0.00	1983	1983	1824	1983	1069	1526	1945.94	0.15	62568	-29071	1526	1526	1526	1526	1526	1526	1526	53	457	100	1090	1	1	52655270	1044	-2.20	0.62	12	13.61	-901.00	3201.00	2070	20240729	-4.20	589	20240304	236.67	1983	0.00	20250220	1440	37.71	20250120	10350	-80.84	20240729	1824	8.72	20250220	0.01	N	078860	100	52 억	78210	N	N	N	00	N
55	20250220	110648	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	1983	457	1	29.95	13901304086	7144125	0.00	1983	1983	1824	1983	1069	1526	1945.84	0.15	62568	-29071	1526	1526	1526	1526	1526	1526	1526	53	457	100	1090	1	1	52655270	1044	-2.20	0.62	12	13.57	-901.00	3201.00	2070	20240729	-4.20	589	20240304	236.67	1983	0.00	20250220	1440	37.71	20250120	10350	-80.84	20240729	1824	8.72	20250220	0.01	N	078860	100	52 억	78210	N	N	N	00	N
56	20250220	100647	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	1881	355	2	23.26	12400651074	6379048	0.00	1983	1983	1824	1983	1069	1526	1943.97	0.15	62568	-28383	1526	1526	1526	1526	1526	1526	1526	53	457	100	1090	1	1	52655270	990	-2.09	0.59	12	12.11	-901.00	3201.00	2070	20240729	-9.13	589	20240304	219.35	1983	-5.14	20250220	1440	30.62	20250120	10350	-81.83	20240729	1824	3.12	20250220	0.01	N	078860	100	52 억	78210	N	N	N	00	N
57	20250220	090652	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	1873	347	2	22.74	8154519889	4126423	0.00	1983	1983	1831	1983	1069	1526	1976.17	0.15	62568	-28376	1526	1526	1526	1526	1526	1526	1526	53	457	100	1090	1	1	52655270	986	-2.08	0.59	12	7.84	-901.00	3201.00	2070	20240729	-9.52	589	20240304	218.00	1983	-5.55	20250220	1440	30.07	20250120	10350	-81.90	20240729	1831	2.29	20250220	0.01	N	078860	100	52 억	78210	N	N	N	00	N
58	20250219	160646	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
59	20250219	150648	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
60	20250219	140645	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
61	20250219	130646	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
62	20250219	120645	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
63	20250219	110646	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
64	20250219	100646	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
65	20250219	090647	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
66	20250218	160644	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
67	20250218	150645	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
68	20250218	140646	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
69	20250218	130643	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
70	20250218	120645	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
71	20250218	110644	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
72	20250218	100643	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
73	20250218	090645	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
74	20250217	160643	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
75	20250217	150642	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
76	20250217	140642	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
77	20250217	130644	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
78	20250217	120644	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
79	20250217	110644	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
80	20250217	100641	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
81	20250217	090643	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
82	20250214	160639	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
83	20250214	150638	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
84	20250214	140639	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
85	20250214	130642	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
86	20250214	120639	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
87	20250214	110636	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
88	20250214	100637	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
89	20250214	090640	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
90	20250213	160633	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
91	20250213	150633	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
92	20250213	140632	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
93	20250213	130633	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
94	20250213	120633	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
95	20250213	110630	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
96	20250213	100634	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
97	20250213	090629	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
98	20250212	160628	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
99	20250212	150628	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
100	20250212	140629	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
101	20250212	130631	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
102	20250212	120629	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
103	20250212	110627	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
104	20250212	100628	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
105	20250212	090631	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
106	20250211	160630	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
107	20250211	150629	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
108	20250211	140630	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
109	20250211	130628	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
110	20250211	120628	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
111	20250211	110629	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
112	20250211	100630	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
113	20250211	090631	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
114	20250210	160626	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
115	20250210	150625	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
116	20250210	140625	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
117	20250210	130626	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
118	20250210	120623	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
119	20250210	110622	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
120	20250210	100622	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
121	20250210	090618	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
122	20250207	160615	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
123	20250207	150617	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
124	20250207	140615	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
125	20250207	130614	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
126	20250207	120615	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
127	20250207	110613	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
128	20250207	100614	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
129	20250207	090618	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
130	20250206	160559	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
131	20250206	150602	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
132	20250206	140604	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
133	20250206	130601	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
134	20250206	120559	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
135	20250206	110554	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
136	20250206	100556	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
137	20250206	090603	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
138	20250205	160554	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
139	20250205	150556	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
140	20250205	140557	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
141	20250205	130555	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
142	20250205	120556	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
143	20250205	110556	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
144	20250205	100601	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
145	20250205	090604	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
146	20250204	160547	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
147	20250204	150551	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
148	20250204	140550	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
149	20250204	130551	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
150	20250204	120555	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
151	20250204	110543	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
152	20250204	100549	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N
153	20250204	090548	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-8.47	2.38	12	0.00	-901.00	3201.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	00	N

62 KiB Raw Blame History

62 KiB

Raw Blame History