KissMeData/408900/price/prices-20250201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161342	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3405	490	2	16.81	66088928315	19369482	4213.43	2835	3610	2790	3785	2045	2915	3412.06	1.51	-73876	3065	2990	2915	2840	2765	2952	2802	33	870	100	1800	5	1	32706134	1114	43.10	2.76	12	59.22	79.00	1235.00	12500	20240409	-72.76	2225	20240909	53.03	3700	-7.97	20250221	2295	48.37	20250203	41600	-91.81	20240321	2225	53.03	20240909	3.84	N	408900	100	32 억	493359	N	N	N	N
3	20250228	151348	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3365	450	2	15.44	64511342785	18903071	4111.97	2835	3610	2790	3785	2045	2915	3412.77	1.51	-99761	3065	2990	2915	2840	2765	2952	2802	33	870	100	1800	5	1	32706134	1101	42.59	2.72	12	57.80	79.00	1235.00	12500	20240409	-73.08	2225	20240909	51.24	3700	-9.05	20250221	2295	46.62	20250203	41600	-91.91	20240321	2225	51.24	20240909	3.84	N	408900	100	32 억	493359	N	N	N	N
4	20250228	141349	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3375	460	2	15.78	59626213745	17442115	3794.17	2835	3610	2790	3785	2045	2915	3418.55	1.51	-226436	3065	2990	2915	2840	2765	2952	2802	33	870	100	1800	5	1	32706134	1104	42.72	2.73	12	53.33	79.00	1235.00	12500	20240409	-73.00	2225	20240909	51.69	3700	-8.78	20250221	2295	47.06	20250203	41600	-91.89	20240321	2225	51.69	20240909	3.84	N	408900	100	32 억	493359	N	N	N	N
5	20250228	131341	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3525	610	2	20.93	54277995305	15876895	3453.69	2835	3610	2790	3785	2045	2915	3418.71	1.51	-351210	3065	2990	2915	2840	2765	2952	2802	33	870	100	1800	5	1	32706134	1153	44.62	2.85	12	48.54	79.00	1235.00	12500	20240409	-71.80	2225	20240909	58.43	3700	-4.73	20250221	2295	53.59	20250203	41600	-91.53	20240321	2225	58.43	20240909	3.84	N	408900	100	32 억	493359	N	N	N	N
6	20250228	121334	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3495	580	2	19.90	46294541320	13610478	2960.68	2835	3575	2790	3785	2045	2915	3401.42	1.51	-336350	3065	2990	2915	2840	2765	2952	2802	33	870	100	1800	5	1	32706134	1143	44.24	2.83	12	41.61	79.00	1235.00	12500	20240409	-72.04	2225	20240909	57.08	3700	-5.54	20250221	2295	52.29	20250203	41600	-91.60	20240321	2225	57.08	20240909	3.84	N	408900	100	32 억	493359	N	N	N	N
7	20250228	111339	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3395	480	2	16.47	35403936990	10493523	2282.65	2835	3575	2790	3785	2045	2915	3373.92	1.51	-287012	3065	2990	2915	2840	2765	2952	2802	33	870	100	1800	5	1	32706134	1110	42.97	2.75	12	32.08	79.00	1235.00	12500	20240409	-72.84	2225	20240909	52.58	3700	-8.24	20250221	2295	47.93	20250203	41600	-91.84	20240321	2225	52.58	20240909	3.84	N	408900	100	32 억	493359	N	N	N	N
8	20250228	101338	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3445	530	2	18.18	23265300410	6952242	1512.32	2835	3550	2790	3785	2045	2915	3346.50	1.51	-231000	3065	2990	2915	2840	2765	2952	2802	33	870	100	1800	5	1	32706134	1127	43.61	2.79	12	21.26	79.00	1235.00	12500	20240409	-72.44	2225	20240909	54.83	3700	-6.89	20250221	2295	50.11	20250203	41600	-91.72	20240321	2225	54.83	20240909	3.84	N	408900	100	32 억	493359	N	N	N	N
9	20250228	091343	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2865	-50	5	-1.72	307191910	108931	23.70	2835	2865	2790	3785	2045	2915	2819.28	1.51	382	3065	2990	2915	2840	2765	2952	2802	33	870	100	1800	5	1	32706134	937	36.27	2.32	12	0.33	79.00	1235.00	12500	20240409	-77.08	2225	20240909	28.76	3700	-22.57	20250221	2295	24.84	20250203	41600	-93.11	20240321	2225	28.76	20240909	3.84	N	408900	100	32 억	493359	N	N	N	N
10	20250227	161325	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2915	-75	5	-2.51	1319882575	452343	57.99	2990	2990	2840	3885	2095	2990	2917.88	1.49	5990	3150	3070	2950	2870	2750	3110	2910	33	895	100	1850	5	1	32706134	953	36.90	2.36	12	1.38	79.00	1235.00	12500	20240409	-76.68	2225	20240909	31.01	3700	-21.22	20250221	2295	27.02	20250203	41600	-92.99	20240321	2225	31.01	20240909	3.73	N	408900	100	32 억	487854	N	N	N	N
11	20250227	151328	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2930	-60	5	-2.01	1259256240	431549	55.33	2990	2990	2840	3885	2095	2990	2917.99	1.49	5991	3150	3070	2950	2870	2750	3110	2910	33	895	100	1850	5	1	32706134	958	37.09	2.37	12	1.32	79.00	1235.00	12500	20240409	-76.56	2225	20240909	31.69	3700	-20.81	20250221	2295	27.67	20250203	41600	-92.96	20240321	2225	31.69	20240909	3.73	N	408900	100	32 억	487854	N	N	N	N
12	20250227	141329	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2935	-55	5	-1.84	1107666910	379710	48.68	2990	2990	2840	3885	2095	2990	2917.14	1.49	-1600	3150	3070	2950	2870	2750	3110	2910	33	895	100	1850	5	1	32706134	960	37.15	2.38	12	1.16	79.00	1235.00	12500	20240409	-76.52	2225	20240909	31.91	3700	-20.68	20250221	2295	27.89	20250203	41600	-92.94	20240321	2225	31.91	20240909	3.73	N	408900	100	32 억	487854	N	N	N	N
13	20250227	131328	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2945	-45	5	-1.51	925307745	317474	40.70	2990	2990	2840	3885	2095	2990	2914.59	1.49	13516	3150	3070	2950	2870	2750	3110	2910	33	895	100	1850	5	1	32706134	963	37.28	2.38	12	0.97	79.00	1235.00	12500	20240409	-76.44	2225	20240909	32.36	3700	-20.41	20250221	2295	28.32	20250203	41600	-92.92	20240321	2225	32.36	20240909	3.73	N	408900	100	32 억	487854	N	N	N	N
14	20250227	121324	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2910	-80	5	-2.68	783179755	268996	34.49	2990	2990	2840	3885	2095	2990	2911.49	1.49	22594	3150	3070	2950	2870	2750	3110	2910	33	895	100	1850	5	1	32706134	952	36.84	2.36	12	0.82	79.00	1235.00	12500	20240409	-76.72	2225	20240909	30.79	3700	-21.35	20250221	2295	26.80	20250203	41600	-93.00	20240321	2225	30.79	20240909	3.73	N	408900	100	32 억	487854	N	N	N	N
15	20250227	111335	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2900	-90	5	-3.01	683447410	234737	30.09	2990	2990	2840	3885	2095	2990	2911.54	1.49	27057	3150	3070	2950	2870	2750	3110	2910	33	895	100	1850	5	1	32706134	948	36.71	2.35	12	0.72	79.00	1235.00	12500	20240409	-76.80	2225	20240909	30.34	3700	-21.62	20250221	2295	26.36	20250203	41600	-93.03	20240321	2225	30.34	20240909	3.73	N	408900	100	32 억	487854	N	N	N	N
16	20250227	101411	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2920	-70	5	-2.34	492765215	168478	21.60	2990	2990	2880	3885	2095	2990	2924.80	1.49	28436	3150	3070	2950	2870	2750	3110	2910	33	895	100	1850	5	1	32706134	955	36.96	2.36	12	0.52	79.00	1235.00	12500	20240409	-76.64	2225	20240909	31.24	3700	-21.08	20250221	2295	27.23	20250203	41600	-92.98	20240321	2225	31.24	20240909	3.73	N	408900	100	32 억	487854	N	N	N	N
17	20250227	091432	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2935	-55	5	-1.84	152092180	51553	6.61	2990	2990	2930	3885	2095	2990	2950.20	1.49	20	3150	3070	2950	2870	2750	3110	2910	33	895	100	1850	5	1	32706134	960	37.15	2.38	12	0.16	79.00	1235.00	12500	20240409	-76.52	2225	20240909	31.91	3700	-20.68	20250221	2295	27.89	20250203	41600	-92.94	20240321	2225	31.91	20240909	3.73	N	408900	100	32 억	487854	N	N	N	N
18	20250226	161326	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2990	40	2	1.36	2294131335	775843	26.00	2835	3030	2830	3835	2065	2950	2956.64	1.09	131061	3310	3130	3035	2855	2760	3082	2807	33	885	100	1820	5	1	32706134	978	37.85	2.42	12	2.37	79.00	1235.00	12500	20240409	-76.08	2225	20240909	34.38	3700	-19.19	20250221	2295	30.28	20250203	41600	-92.81	20240321	2225	34.38	20240909	3.42	N	408900	100	32 억	357115	N	N	N	N
19	20250226	151333	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2955	5	2	0.17	2196506655	743070	24.90	2835	3030	2830	3835	2065	2950	2956.00	1.09	123462	3310	3130	3035	2855	2760	3082	2807	33	885	100	1820	5	1	32706134	966	37.41	2.39	12	2.27	79.00	1235.00	12500	20240409	-76.36	2225	20240909	32.81	3700	-20.14	20250221	2295	28.76	20250203	41600	-92.90	20240321	2225	32.81	20240909	3.42	N	408900	100	32 억	357115	N	N	N	N
20	20250226	141332	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2990	40	2	1.36	1942825575	657647	22.04	2835	3030	2830	3835	2065	2950	2954.22	1.09	113243	3310	3130	3035	2855	2760	3082	2807	33	885	100	1820	5	1	32706134	978	37.85	2.42	12	2.01	79.00	1235.00	12500	20240409	-76.08	2225	20240909	34.38	3700	-19.19	20250221	2295	30.28	20250203	41600	-92.81	20240321	2225	34.38	20240909	3.42	N	408900	100	32 억	357115	N	N	N	N
21	20250226	131329	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2995	45	2	1.53	1763268950	597653	20.03	2835	3030	2830	3835	2065	2950	2950.32	1.09	125768	3310	3130	3035	2855	2760	3082	2807	33	885	100	1820	5	1	32706134	980	37.91	2.43	12	1.83	79.00	1235.00	12500	20240409	-76.04	2225	20240909	34.61	3700	-19.05	20250221	2295	30.50	20250203	41600	-92.80	20240321	2225	34.61	20240909	3.42	N	408900	100	32 억	357115	N	N	N	N
22	20250226	121328	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2970	20	2	0.68	1549645205	526291	17.64	2835	3030	2830	3835	2065	2950	2944.45	1.09	127372	3310	3130	3035	2855	2760	3082	2807	33	885	100	1820	5	1	32706134	971	37.59	2.40	12	1.61	79.00	1235.00	12500	20240409	-76.24	2225	20240909	33.48	3700	-19.73	20250221	2295	29.41	20250203	41600	-92.86	20240321	2225	33.48	20240909	3.42	N	408900	100	32 억	357115	N	N	N	N
23	20250226	111327	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2975	25	2	0.85	1424562320	484044	16.22	2835	3030	2830	3835	2065	2950	2943.02	1.09	117669	3310	3130	3035	2855	2760	3082	2807	33	885	100	1820	5	1	32706134	973	37.66	2.41	12	1.48	79.00	1235.00	12500	20240409	-76.20	2225	20240909	33.71	3700	-19.59	20250221	2295	29.63	20250203	41600	-92.85	20240321	2225	33.71	20240909	3.42	N	408900	100	32 억	357115	N	N	N	N
24	20250226	101324	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3020	70	2	2.37	1275724920	434298	14.55	2835	3030	2830	3835	2065	2950	2937.40	1.09	115274	3310	3130	3035	2855	2760	3082	2807	33	885	100	1820	5	1	32706134	988	38.23	2.45	12	1.33	79.00	1235.00	12500	20240409	-75.84	2225	20240909	35.73	3700	-18.38	20250221	2295	31.59	20250203	41600	-92.74	20240321	2225	35.73	20240909	3.42	N	408900	100	32 억	357115	N	N	N	N
25	20250226	091337	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2930	-20	5	-0.68	610602970	209695	7.03	2835	2990	2830	3835	2065	2950	2911.63	1.09	72223	3310	3130	3035	2855	2760	3082	2807	33	885	100	1820	5	1	32706134	958	37.09	2.37	12	0.64	79.00	1235.00	12500	20240409	-76.56	2225	20240909	31.69	3700	-20.81	20250221	2295	27.67	20250203	41600	-92.96	20240321	2225	31.69	20240909	3.42	N	408900	100	32 억	357115	N	N	N	N
26	20250225	161317	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2950	-50	5	-1.67	9077221985	2935398	310.80	3070	3215	2940	3900	2100	3000	3092.49	1.49	-130231	3280	3140	3070	2930	2860	3105	2895	33	900	100	1860	5	1	32706134	965	37.34	2.39	12	8.98	79.00	1235.00	12500	20240409	-76.40	2225	20240909	32.58	3700	-20.27	20250221	2295	28.54	20250203	41600	-92.91	20240321	2225	32.58	20240909	3.07	N	408900	100	32 억	487691	N	N	N	N
27	20250225	151317	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2990	-10	5	-0.33	8891518380	2872798	304.18	3070	3215	2940	3900	2100	3000	3095.07	1.49	-141355	3280	3140	3070	2930	2860	3105	2895	33	900	100	1860	5	1	32706134	978	37.85	2.42	12	8.78	79.00	1235.00	12500	20240409	-76.08	2225	20240909	34.38	3700	-19.19	20250221	2295	30.28	20250203	41600	-92.81	20240321	2225	34.38	20240909	3.07	N	408900	100	32 억	487691	N	N	N	N
28	20250225	141315	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3120	120	2	4.00	7842768575	2528864	267.76	3070	3215	2940	3900	2100	3000	3101.30	1.49	-179629	3280	3140	3070	2930	2860	3105	2895	33	900	100	1860	5	1	32706134	1020	39.49	2.53	12	7.73	79.00	1235.00	12500	20240409	-75.04	2225	20240909	40.22	3700	-15.68	20250221	2295	35.95	20250203	41600	-92.50	20240321	2225	40.22	20240909	3.07	N	408900	100	32 억	487691	N	N	N	N
29	20250225	131321	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3085	85	2	2.83	7058825140	2274662	240.84	3070	3215	2940	3900	2100	3000	3103.24	1.49	-169484	3280	3140	3070	2930	2860	3105	2895	33	900	100	1860	5	1	32706134	1009	39.05	2.50	12	6.95	79.00	1235.00	12500	20240409	-75.32	2225	20240909	38.65	3700	-16.62	20250221	2295	34.42	20250203	41600	-92.58	20240321	2225	38.65	20240909	3.07	N	408900	100	32 억	487691	N	N	N	N
30	20250225	121318	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2990	-10	5	-0.33	2150903440	710936	75.27	3070	3105	2940	3900	2100	3000	3025.45	1.49	-70734	3280	3140	3070	2930	2860	3105	2895	33	900	100	1860	5	1	32706134	978	37.85	2.42	12	2.17	79.00	1235.00	12500	20240409	-76.08	2225	20240909	34.38	3700	-19.19	20250221	2295	30.28	20250203	41600	-92.81	20240321	2225	34.38	20240909	3.07	N	408900	100	32 억	487691	N	N	N	N
31	20250225	111316	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2965	-35	5	-1.17	1877423860	618711	65.51	3070	3105	2950	3900	2100	3000	3034.41	1.49	-73478	3280	3140	3070	2930	2860	3105	2895	33	900	100	1860	5	1	32706134	970	37.53	2.40	12	1.89	79.00	1235.00	12500	20240409	-76.28	2225	20240909	33.26	3700	-19.86	20250221	2295	29.19	20250203	41600	-92.87	20240321	2225	33.26	20240909	3.07	N	408900	100	32 억	487691	N	N	N	N
32	20250225	101315	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3015	15	2	0.50	1595728160	524322	55.52	3070	3105	2950	3900	2100	3000	3043.41	1.49	-93011	3280	3140	3070	2930	2860	3105	2895	33	900	100	1860	5	1	32706134	986	38.16	2.44	12	1.60	79.00	1235.00	12500	20240409	-75.88	2225	20240909	35.51	3700	-18.51	20250221	2295	31.37	20250203	41600	-92.75	20240321	2225	35.51	20240909	3.07	N	408900	100	32 억	487691	N	N	N	N
33	20250225	091322	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3000	0	3	0.00	732852460	239364	25.34	3070	3105	3000	3900	2100	3000	3061.67	1.49	-61527	3280	3140	3070	2930	2860	3105	2895	33	900	100	1860	5	1	32706134	981	37.97	2.43	12	0.73	79.00	1235.00	12500	20240409	-76.00	2225	20240909	34.83	3700	-18.92	20250221	2295	30.72	20250203	41600	-92.79	20240321	2225	34.83	20240909	3.07	N	408900	100	32 억	487691	N	N	N	N
34	20250224	161306	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3000	-180	5	-5.66	2648134130	856124	10.85	3180	3210	3000	4130	2230	3180	3094.47	1.55	-27487	3923	3551	3328	2956	2733	3440	2845	33	950	100	1970	5	1	32706134	981	37.97	2.43	12	2.62	79.00	1235.00	12500	20240409	-76.00	2225	20240909	34.83	3700	-18.92	20250221	2295	30.72	20250203	41600	-92.79	20240321	2225	34.83	20240909	3.00	N	408900	100	32 억	505807	N	N	N	N
35	20250224	151307	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3040	-140	5	-4.40	2325070325	748682	9.49	3180	3210	3035	4130	2230	3180	3105.52	1.55	-38039	3923	3551	3328	2956	2733	3440	2845	33	950	100	1970	5	1	32706134	994	38.48	2.46	12	2.29	79.00	1235.00	12500	20240409	-75.68	2225	20240909	36.63	3700	-17.84	20250221	2295	32.46	20250203	41600	-92.69	20240321	2225	36.63	20240909	3.00	N	408900	100	32 억	505807	N	N	N	N
36	20250224	141304	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3035	-145	5	-4.56	2041126160	655801	8.31	3180	3210	3035	4130	2230	3180	3112.39	1.55	-30767	3923	3551	3328	2956	2733	3440	2845	33	950	100	1970	5	1	32706134	993	38.42	2.46	12	2.01	79.00	1235.00	12500	20240409	-75.72	2225	20240909	36.40	3700	-17.97	20250221	2295	32.24	20250203	41600	-92.70	20240321	2225	36.40	20240909	3.00	N	408900	100	32 억	505807	N	N	N	N
37	20250224	131306	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3090	-90	5	-2.83	1733947800	555593	7.04	3180	3210	3070	4130	2230	3180	3120.87	1.55	-21392	3923	3551	3328	2956	2733	3440	2845	33	950	100	1970	5	1	32706134	1011	39.11	2.50	12	1.70	79.00	1235.00	12500	20240409	-75.28	2225	20240909	38.88	3700	-16.49	20250221	2295	34.64	20250203	41600	-92.57	20240321	2225	38.88	20240909	3.00	N	408900	100	32 억	505807	N	N	N	N
38	20250224	121303	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3110	-70	5	-2.20	1539829335	493074	6.25	3180	3210	3070	4130	2230	3180	3122.89	1.55	-29635	3923	3551	3328	2956	2733	3440	2845	33	950	100	1970	5	1	32706134	1017	39.37	2.52	12	1.51	79.00	1235.00	12500	20240409	-75.12	2225	20240909	39.78	3700	-15.95	20250221	2295	35.51	20250203	41600	-92.52	20240321	2225	39.78	20240909	3.00	N	408900	100	32 억	505807	N	N	N	N
39	20250224	111300	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3090	-90	5	-2.83	1350244025	431698	5.47	3180	3210	3070	4130	2230	3180	3127.72	1.55	-42616	3923	3551	3328	2956	2733	3440	2845	33	950	100	1970	5	1	32706134	1011	39.11	2.50	12	1.32	79.00	1235.00	12500	20240409	-75.28	2225	20240909	38.88	3700	-16.49	20250221	2295	34.64	20250203	41600	-92.57	20240321	2225	38.88	20240909	3.00	N	408900	100	32 억	505807	N	N	N	N
40	20250224	101259	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3130	-50	5	-1.57	1162698275	371170	4.71	3180	3210	3070	4130	2230	3180	3132.49	1.55	-34057	3923	3551	3328	2956	2733	3440	2845	33	950	100	1970	5	1	32706134	1024	39.62	2.53	12	1.13	79.00	1235.00	12500	20240409	-74.96	2225	20240909	40.67	3700	-15.41	20250221	2295	36.38	20250203	41600	-92.48	20240321	2225	40.67	20240909	3.00	N	408900	100	32 억	505807	N	N	N	N
41	20250224	091308	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3130	-50	5	-1.57	505836530	161465	2.05	3180	3180	3090	4130	2230	3180	3132.72	1.55	-19087	3923	3551	3328	2956	2733	3440	2845	33	950	100	1970	5	1	32706134	1024	39.62	2.53	12	0.49	79.00	1235.00	12500	20240409	-74.96	2225	20240909	40.67	3700	-15.41	20250221	2295	36.38	20250203	41600	-92.48	20240321	2225	40.67	20240909	3.00	N	408900	100	32 억	505807	N	N	N	N
42	20250221	161255	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3180	-40	5	-1.24	26658154390	7843004	84.23	3470	3700	3105	4185	2255	3220	3400.31	1.94	-137875	3686	3452	2986	2752	2286	3570	2870	33	965	100	1990	5	1	32706134	1040	40.25	2.57	12	23.98	79.00	1235.00	12500	20240409	-74.56	2225	20240909	42.92	3700	-14.05	20250221	2295	38.56	20250203	41600	-92.36	20240321	2225	42.92	20240909	2.98	N	408900	100	32 억	635767	N	N	N	N
43	20250221	151300	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3150	-70	5	-2.17	26205830210	7699906	82.69	3470	3700	3105	4185	2255	3220	3404.66	1.94	-174060	3686	3452	2986	2752	2286	3570	2870	33	965	100	1990	5	1	32706134	1030	39.87	2.55	12	23.54	79.00	1235.00	12500	20240409	-74.80	2225	20240909	41.57	3700	-14.86	20250221	2295	37.25	20250203	41600	-92.43	20240321	2225	41.57	20240909	2.98	N	408900	100	32 억	635767	N	N	N	N
44	20250221	141300	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3245	25	2	0.78	24720631390	7230181	77.64	3470	3700	3205	4185	2255	3220	3420.55	1.94	-305664	3686	3452	2986	2752	2286	3570	2870	33	965	100	1990	5	1	32706134	1061	41.08	2.63	12	22.11	79.00	1235.00	12500	20240409	-74.04	2225	20240909	45.84	3700	-12.30	20250221	2295	41.39	20250203	41600	-92.20	20240321	2225	45.84	20240909	2.98	N	408900	100	32 억	635767	N	N	N	N
45	20250221	131300	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3245	25	2	0.78	24033867190	7018908	75.38	3470	3700	3205	4185	2255	3220	3425.70	1.94	-343013	3686	3452	2986	2752	2286	3570	2870	33	965	100	1990	5	1	32706134	1061	41.08	2.63	12	21.46	79.00	1235.00	12500	20240409	-74.04	2225	20240909	45.84	3700	-12.30	20250221	2295	41.39	20250203	41600	-92.20	20240321	2225	45.84	20240909	2.98	N	408900	100	32 억	635767	N	N	N	N
46	20250221	121301	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3300	80	2	2.48	23264779970	6783062	72.84	3470	3700	3205	4185	2255	3220	3431.47	1.94	-355681	3686	3452	2986	2752	2286	3570	2870	33	965	100	1990	5	1	32706134	1079	41.77	2.67	12	20.74	79.00	1235.00	12500	20240409	-73.60	2225	20240909	48.31	3700	-10.81	20250221	2295	43.79	20250203	41600	-92.07	20240321	2225	48.31	20240909	2.98	N	408900	100	32 억	635767	N	N	N	N
47	20250221	111256	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3330	110	2	3.42	22340319605	6504474	69.85	3470	3700	3205	4185	2255	3220	3436.36	1.94	-345834	3686	3452	2986	2752	2286	3570	2870	33	965	100	1990	5	1	32706134	1089	42.15	2.70	12	19.89	79.00	1235.00	12500	20240409	-73.36	2225	20240909	49.66	3700	-10.00	20250221	2295	45.10	20250203	41600	-92.00	20240321	2225	49.66	20240909	2.98	N	408900	100	32 억	635767	N	N	N	N
48	20250221	101259	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3235	15	2	0.47	18250648000	5275647	56.66	3470	3700	3205	4185	2255	3220	3461.83	1.94	-280475	3686	3452	2986	2752	2286	3570	2870	33	965	100	1990	5	1	32706134	1058	40.95	2.62	12	16.13	79.00	1235.00	12500	20240409	-74.12	2225	20240909	45.39	3700	-12.57	20250221	2295	40.96	20250203	41600	-92.22	20240321	2225	45.39	20240909	2.98	N	408900	100	32 억	635767	N	N	N	N
49	20250221	091301	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3400	180	2	5.59	13719055440	3909194	41.98	3470	3700	3325	4185	2255	3220	3513.38	1.94	-149620	3686	3452	2986	2752	2286	3570	2870	33	965	100	1990	5	1	32706134	1112	43.04	2.75	12	11.95	79.00	1235.00	12500	20240409	-72.80	2225	20240909	52.81	3700	-8.11	20250221	2295	48.15	20250203	41600	-91.83	20240321	2225	52.81	20240909	2.98	N	408900	100	32 억	635767	N	N	N	N
50	20250220	161249	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3220	740	1	29.84	26962367080	9288384	14076.72	2520	3220	2520	3220	1740	2480	2902.74	2.82	-283794	2523	2501	2468	2446	2413	2507	2452	33	740	100	1530	5	1	32706134	1053	40.76	2.61	12	28.40	79.00	1235.00	12500	20240409	-74.24	2225	20240909	44.72	3220	0.00	20250220	2295	40.31	20250203	41600	-92.26	20240321	2225	44.72	20240909	2.97	N	408900	100	32 억	920764	N	N	N	N
51	20250220	151255	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3220	740	1	29.84	26845358720	9252046	14021.65	2520	3220	2520	3220	1740	2480	2901.60	2.82	-286920	2523	2501	2468	2446	2413	2507	2452	33	740	100	1530	5	1	32706134	1053	40.76	2.61	12	28.29	79.00	1235.00	12500	20240409	-74.24	2225	20240909	44.72	3220	0.00	20250220	2295	40.31	20250203	41600	-92.26	20240321	2225	44.72	20240909	2.97	N	408900	100	32 억	920764	N	N	N	N
52	20250220	141254	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2835	355	2	14.31	15597533785	5596528	8481.64	2520	2920	2520	3220	1740	2480	2787.06	2.82	-119991	2523	2501	2468	2446	2413	2507	2452	33	740	100	1530	5	1	32706134	927	35.89	2.30	12	17.11	79.00	1235.00	12500	20240409	-77.32	2225	20240909	27.42	2925	-3.08	20250114	2295	23.53	20250203	41600	-93.19	20240321	2225	27.42	20240909	2.97	N	408900	100	32 억	920764	N	N	N	N
53	20250220	131252	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2695	215	2	8.67	14402382390	5168528	7833.00	2520	2920	2520	3220	1740	2480	2786.61	2.82	-254487	2523	2501	2468	2446	2413	2507	2452	33	740	100	1530	5	1	32706134	881	34.11	2.18	12	15.80	79.00	1235.00	12500	20240409	-78.44	2225	20240909	21.12	2925	-7.86	20250114	2295	17.43	20250203	41600	-93.52	20240321	2225	21.12	20240909	2.97	N	408900	100	32 억	920764	N	N	N	N
54	20250220	121253	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2745	265	2	10.69	14041699425	5035818	7631.88	2520	2920	2520	3220	1740	2480	2788.43	2.82	-284749	2523	2501	2468	2446	2413	2507	2452	33	740	100	1530	5	1	32706134	898	34.75	2.22	12	15.40	79.00	1235.00	12500	20240409	-78.04	2225	20240909	23.37	2925	-6.15	20250114	2295	19.61	20250203	41600	-93.40	20240321	2225	23.37	20240909	2.97	N	408900	100	32 억	920764	N	N	N	N
55	20250220	111252	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2745	265	2	10.69	13640407475	4888956	7409.31	2520	2920	2520	3220	1740	2480	2790.11	2.82	-326080	2523	2501	2468	2446	2413	2507	2452	33	740	100	1530	5	1	32706134	898	34.75	2.22	12	14.95	79.00	1235.00	12500	20240409	-78.04	2225	20240909	23.37	2925	-6.15	20250114	2295	19.61	20250203	41600	-93.40	20240321	2225	23.37	20240909	2.97	N	408900	100	32 억	920764	N	N	N	N
56	20250220	101253	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2600	120	2	4.84	11809920595	4211295	6382.30	2520	2920	2520	3220	1740	2480	2804.42	2.82	-422636	2523	2501	2468	2446	2413	2507	2452	33	740	100	1530	5	1	32706134	850	32.91	2.11	12	12.88	79.00	1235.00	12500	20240409	-79.20	2225	20240909	16.85	2925	-11.11	20250114	2295	13.29	20250203	41600	-93.75	20240321	2225	16.85	20240909	2.97	N	408900	100	32 억	920764	N	N	N	N
57	20250220	091256	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2855	375	2	15.12	2480848360	895114	1356.56	2520	2880	2520	3220	1740	2480	2771.87	2.82	-39503	2523	2501	2468	2446	2413	2507	2452	33	740	100	1530	5	1	32706134	934	36.14	2.31	12	2.74	79.00	1235.00	12500	20240409	-77.16	2225	20240909	28.31	2925	-2.39	20250114	2295	24.40	20250203	41600	-93.14	20240321	2225	28.31	20240909	2.97	N	408900	100	32 억	920764	N	N	N	N
58	20250219	161247	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2480	20	2	0.81	162283260	65949	160.58	2480	2490	2435	3195	1725	2460	2460.62	2.77	16327	2506	2482	2461	2437	2416	2495	2450	33	735	100	1520	5	1	32706134	811	31.39	2.01	12	0.20	79.00	1235.00	12500	20240409	-80.16	2225	20240909	11.46	2925	-15.21	20250114	2295	8.06	20250203	41600	-94.04	20240321	2225	11.46	20240909	2.99	N	408900	100	32 억	904394	N	N	N	N
59	20250219	151251	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2465	5	2	0.20	157163915	63884	155.55	2480	2490	2435	3195	1725	2460	2460.15	2.77	15408	2506	2482	2461	2437	2416	2495	2450	33	735	100	1520	5	1	32706134	806	31.20	2.00	12	0.20	79.00	1235.00	12500	20240409	-80.28	2225	20240909	10.79	2925	-15.73	20250114	2295	7.41	20250203	41600	-94.07	20240321	2225	10.79	20240909	2.99	N	408900	100	32 억	904394	N	N	N	N
60	20250219	141247	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2480	20	2	0.81	126745580	51609	125.66	2480	2485	2435	3195	1725	2460	2455.88	2.77	7686	2506	2482	2461	2437	2416	2495	2450	33	735	100	1520	5	1	32706134	811	31.39	2.01	12	0.16	79.00	1235.00	12500	20240409	-80.16	2225	20240909	11.46	2925	-15.21	20250114	2295	8.06	20250203	41600	-94.04	20240321	2225	11.46	20240909	2.99	N	408900	100	32 억	904394	N	N	N	N
61	20250219	131247	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2460	0	3	0.00	75231860	30763	74.90	2480	2480	2435	3195	1725	2460	2445.53	2.77	-5006	2506	2482	2461	2437	2416	2495	2450	33	735	100	1520	5	1	32706134	805	31.14	1.99	12	0.09	79.00	1235.00	12500	20240409	-80.32	2225	20240909	10.56	2925	-15.90	20250114	2295	7.19	20250203	41600	-94.09	20240321	2225	10.56	20240909	2.99	N	408900	100	32 억	904394	N	N	N	N
62	20250219	121247	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2460	0	3	0.00	69512895	28437	69.24	2480	2480	2435	3195	1725	2460	2444.45	2.77	-4782	2506	2482	2461	2437	2416	2495	2450	33	735	100	1520	5	1	32706134	805	31.14	1.99	12	0.09	79.00	1235.00	12500	20240409	-80.32	2225	20240909	10.56	2925	-15.90	20250114	2295	7.19	20250203	41600	-94.09	20240321	2225	10.56	20240909	2.99	N	408900	100	32 억	904394	N	N	N	N
63	20250219	111248	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2460	0	3	0.00	62766825	25679	62.52	2480	2480	2435	3195	1725	2460	2444.29	2.77	-4621	2506	2482	2461	2437	2416	2495	2450	33	735	100	1520	5	1	32706134	805	31.14	1.99	12	0.08	79.00	1235.00	12500	20240409	-80.32	2225	20240909	10.56	2925	-15.90	20250114	2295	7.19	20250203	41600	-94.09	20240321	2225	10.56	20240909	2.99	N	408900	100	32 억	904394	N	N	N	N
64	20250219	101248	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2445	-15	5	-0.61	45044820	18419	44.85	2480	2480	2435	3195	1725	2460	2445.56	2.77	-3168	2506	2482	2461	2437	2416	2495	2450	33	735	100	1520	5	1	32706134	800	30.95	1.98	12	0.06	79.00	1235.00	12500	20240409	-80.44	2225	20240909	9.89	2925	-16.41	20250114	2295	6.54	20250203	41600	-94.12	20240321	2225	9.89	20240909	2.99	N	408900	100	32 억	904394	N	N	N	N
65	20250219	091250	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2450	-10	5	-0.41	6127840	2497	6.08	2480	2480	2445	3195	1725	2460	2454.08	2.77	-998	2506	2482	2461	2437	2416	2495	2450	33	735	100	1520	5	1	32706134	801	31.01	1.98	12	0.01	79.00	1235.00	12500	20240409	-80.40	2225	20240909	10.11	2925	-16.24	20250114	2295	6.75	20250203	41600	-94.11	20240321	2225	10.11	20240909	2.99	N	408900	100	32 억	904394	N	N	N	N
66	20250218	161243	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2460	5	2	0.20	94601100	38497	58.44	2445	2485	2440	3190	1720	2455	2457.36	2.73	-6721	2505	2480	2435	2410	2365	2492	2422	33	735	100	1520	5	1	32706134	805	31.14	1.99	12	0.12	79.00	1235.00	12500	20240409	-80.32	2225	20240909	10.56	2925	-15.90	20250114	2295	7.19	20250203	41600	-94.09	20240321	2225	10.56	20240909	3.03	N	408900	100	32 억	891795	N	N	N	N
67	20250218	151244	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2460	5	2	0.20	87446020	35585	54.02	2445	2485	2440	3190	1720	2455	2457.38	2.73	-7283	2505	2480	2435	2410	2365	2492	2422	33	735	100	1520	5	1	32706134	805	31.14	1.99	12	0.11	79.00	1235.00	12500	20240409	-80.32	2225	20240909	10.56	2925	-15.90	20250114	2295	7.19	20250203	41600	-94.09	20240321	2225	10.56	20240909	3.03	N	408900	100	32 억	891795	N	N	N	N
68	20250218	141246	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2460	5	2	0.20	75613360	30763	46.70	2445	2485	2440	3190	1720	2455	2457.93	2.73	-6766	2505	2480	2435	2410	2365	2492	2422	33	735	100	1520	5	1	32706134	805	31.14	1.99	12	0.09	79.00	1235.00	12500	20240409	-80.32	2225	20240909	10.56	2925	-15.90	20250114	2295	7.19	20250203	41600	-94.09	20240321	2225	10.56	20240909	3.03	N	408900	100	32 억	891795	N	N	N	N
69	20250218	131243	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2460	5	2	0.20	62006850	25215	38.28	2445	2485	2440	3190	1720	2455	2459.13	2.73	-6796	2505	2480	2435	2410	2365	2492	2422	33	735	100	1520	5	1	32706134	805	31.14	1.99	12	0.08	79.00	1235.00	12500	20240409	-80.32	2225	20240909	10.56	2925	-15.90	20250114	2295	7.19	20250203	41600	-94.09	20240321	2225	10.56	20240909	3.03	N	408900	100	32 억	891795	N	N	N	N
70	20250218	121245	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2460	5	2	0.20	49754470	20212	30.68	2445	2485	2440	3190	1720	2455	2461.63	2.73	-5317	2505	2480	2435	2410	2365	2492	2422	33	735	100	1520	5	1	32706134	805	31.14	1.99	12	0.06	79.00	1235.00	12500	20240409	-80.32	2225	20240909	10.56	2925	-15.90	20250114	2295	7.19	20250203	41600	-94.09	20240321	2225	10.56	20240909	3.03	N	408900	100	32 억	891795	N	N	N	N
71	20250218	111243	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2460	5	2	0.20	42359340	17204	26.12	2445	2485	2440	3190	1720	2455	2462.18	2.73	-4328	2505	2480	2435	2410	2365	2492	2422	33	735	100	1520	5	1	32706134	805	31.14	1.99	12	0.05	79.00	1235.00	12500	20240409	-80.32	2225	20240909	10.56	2925	-15.90	20250114	2295	7.19	20250203	41600	-94.09	20240321	2225	10.56	20240909	3.03	N	408900	100	32 억	891795	N	N	N	N
72	20250218	101242	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2450	-5	5	-0.20	30564400	12422	18.86	2445	2485	2440	3190	1720	2455	2460.51	2.73	-2334	2505	2480	2435	2410	2365	2492	2422	33	735	100	1520	5	1	32706134	801	31.01	1.98	12	0.04	79.00	1235.00	12500	20240409	-80.40	2225	20240909	10.11	2925	-16.24	20250114	2295	6.75	20250203	41600	-94.11	20240321	2225	10.11	20240909	3.03	N	408900	100	32 억	891795	N	N	N	N
73	20250218	091247	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2455	0	3	0.00	10242170	4174	6.34	2445	2465	2440	3190	1720	2455	2453.80	2.73	183	2505	2480	2435	2410	2365	2492	2422	33	735	100	1520	5	1	32706134	803	31.08	1.99	12	0.01	79.00	1235.00	12500	20240409	-80.36	2225	20240909	10.34	2925	-16.07	20250114	2295	6.97	20250203	41600	-94.10	20240321	2225	10.34	20240909	3.03	N	408900	100	32 억	891795	N	N	N	N
74	20250217	161242	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2455	75	2	3.15	160045810	65688	35.54	2400	2460	2390	3090	1670	2380	2436.45	2.62	35002	2580	2480	2430	2330	2280	2455	2305	33	710	100	1470	5	1	32706134	803	31.08	1.99	12	0.20	79.00	1235.00	12500	20240409	-80.36	2225	20240909	10.34	2925	-16.07	20250114	2295	6.97	20250203	41600	-94.10	20240321	2225	10.34	20240909	3.02	N	408900	100	32 억	857178	N	N	N	N
75	20250217	151240	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2455	75	2	3.15	153800105	63142	34.17	2400	2460	2390	3090	1670	2380	2435.78	2.62	34323	2580	2480	2430	2330	2280	2455	2305	33	710	100	1470	5	1	32706134	803	31.08	1.99	12	0.19	79.00	1235.00	12500	20240409	-80.36	2225	20240909	10.34	2925	-16.07	20250114	2295	6.97	20250203	41600	-94.10	20240321	2225	10.34	20240909	3.02	N	408900	100	32 억	857178	N	N	N	N
76	20250217	141239	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2445	65	2	2.73	124943995	51362	27.79	2400	2450	2390	3090	1670	2380	2432.62	2.62	29090	2580	2480	2430	2330	2280	2455	2305	33	710	100	1470	5	1	32706134	800	30.95	1.98	12	0.16	79.00	1235.00	12500	20240409	-80.44	2225	20240909	9.89	2925	-16.41	20250114	2295	6.54	20250203	41600	-94.12	20240321	2225	9.89	20240909	3.02	N	408900	100	32 억	857178	N	N	N	N
77	20250217	131245	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2435	55	2	2.31	86739390	35692	19.31	2400	2450	2390	3090	1670	2380	2430.22	2.62	19798	2580	2480	2430	2330	2280	2455	2305	33	710	100	1470	5	1	32706134	796	30.82	1.97	12	0.11	79.00	1235.00	12500	20240409	-80.52	2225	20240909	9.44	2925	-16.75	20250114	2295	6.10	20250203	41600	-94.15	20240321	2225	9.44	20240909	3.02	N	408900	100	32 억	857178	N	N	N	N
78	20250217	121243	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2440	60	2	2.52	75261665	30987	16.77	2400	2450	2390	3090	1670	2380	2428.81	2.62	17271	2580	2480	2430	2330	2280	2455	2305	33	710	100	1470	5	1	32706134	798	30.89	1.98	12	0.09	79.00	1235.00	12500	20240409	-80.48	2225	20240909	9.66	2925	-16.58	20250114	2295	6.32	20250203	41600	-94.13	20240321	2225	9.66	20240909	3.02	N	408900	100	32 억	857178	N	N	N	N
79	20250217	111242	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2440	60	2	2.52	66597860	27440	14.85	2400	2450	2390	3090	1670	2380	2427.04	2.62	15813	2580	2480	2430	2330	2280	2455	2305	33	710	100	1470	5	1	32706134	798	30.89	1.98	12	0.08	79.00	1235.00	12500	20240409	-80.48	2225	20240909	9.66	2925	-16.58	20250114	2295	6.32	20250203	41600	-94.13	20240321	2225	9.66	20240909	3.02	N	408900	100	32 억	857178	N	N	N	N
80	20250217	101239	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2425	45	2	1.89	39088675	16154	8.74	2400	2440	2390	3090	1670	2380	2419.75	2.62	8429	2580	2480	2430	2330	2280	2455	2305	33	710	100	1470	5	1	32706134	793	30.70	1.96	12	0.05	79.00	1235.00	12500	20240409	-80.60	2225	20240909	8.99	2925	-17.09	20250114	2295	5.66	20250203	41600	-94.17	20240321	2225	8.99	20240909	3.02	N	408900	100	32 억	857178	N	N	N	N
81	20250217	091241	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2440	60	2	2.52	10348700	4280	2.32	2400	2440	2390	3090	1670	2380	2417.92	2.62	1073	2580	2480	2430	2330	2280	2455	2305	33	710	100	1470	5	1	32706134	798	30.89	1.98	12	0.01	79.00	1235.00	12500	20240409	-80.48	2225	20240909	9.66	2925	-16.58	20250114	2295	6.32	20250203	41600	-94.13	20240321	2225	9.66	20240909	3.02	N	408900	100	32 억	857178	N	N	N	N
82	20250214	161233	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2380	-140	5	-5.56	446303790	183191	389.41	2520	2530	2380	3275	1765	2520	2436.28	2.65	-9420	2606	2562	2536	2492	2466	2550	2480	33	755	100	1560	5	1	32706134	778	30.13	1.93	12	0.56	79.00	1235.00	12500	20240409	-80.96	2225	20240909	6.97	2925	-18.63	20250114	2295	3.70	20250203	41600	-94.28	20240321	2225	6.97	20240909	3.01	N	408900	100	32 억	865867	N	N	N	N
83	20250214	151233	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2385	-135	5	-5.36	432150895	177255	376.79	2520	2530	2385	3275	1765	2520	2438.02	2.65	-5955	2606	2562	2536	2492	2466	2550	2480	33	755	100	1560	5	1	32706134	780	30.19	1.93	12	0.54	79.00	1235.00	12500	20240409	-80.92	2225	20240909	7.19	2925	-18.46	20250114	2295	3.92	20250203	41600	-94.27	20240321	2225	7.19	20240909	3.01	N	408900	100	32 억	865867	N	N	N	N
84	20250214	141233	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2415	-105	5	-4.17	327463595	133613	284.02	2520	2530	2400	3275	1765	2520	2450.84	2.65	24341	2606	2562	2536	2492	2466	2550	2480	33	755	100	1560	5	1	32706134	790	30.57	1.96	12	0.41	79.00	1235.00	12500	20240409	-80.68	2225	20240909	8.54	2925	-17.44	20250114	2295	5.23	20250203	41600	-94.19	20240321	2225	8.54	20240909	3.01	N	408900	100	32 억	865867	N	N	N	N
85	20250214	131236	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2455	-65	5	-2.58	220462550	89532	190.32	2520	2530	2425	3275	1765	2520	2462.39	2.65	39020	2606	2562	2536	2492	2466	2550	2480	33	755	100	1560	5	1	32706134	803	31.08	1.99	12	0.27	79.00	1235.00	12500	20240409	-80.36	2225	20240909	10.34	2925	-16.07	20250114	2295	6.97	20250203	41600	-94.10	20240321	2225	10.34	20240909	3.01	N	408900	100	32 억	865867	N	N	N	N
86	20250214	121233	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2455	-65	5	-2.58	218541305	88750	188.66	2520	2530	2425	3275	1765	2520	2462.44	2.65	39114	2606	2562	2536	2492	2466	2550	2480	33	755	100	1560	5	1	32706134	803	31.08	1.99	12	0.27	79.00	1235.00	12500	20240409	-80.36	2225	20240909	10.34	2925	-16.07	20250114	2295	6.97	20250203	41600	-94.10	20240321	2225	10.34	20240909	3.01	N	408900	100	32 억	865867	N	N	N	N
87	20250214	111228	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2445	-75	5	-2.98	168791815	68352	145.30	2520	2530	2435	3275	1765	2520	2469.45	2.65	30601	2606	2562	2536	2492	2466	2550	2480	33	755	100	1560	5	1	32706134	800	30.95	1.98	12	0.21	79.00	1235.00	12500	20240409	-80.44	2225	20240909	9.89	2925	-16.41	20250114	2295	6.54	20250203	41600	-94.12	20240321	2225	9.89	20240909	3.01	N	408900	100	32 억	865867	N	N	N	N
88	20250214	101229	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2470	-50	5	-1.98	57737535	23099	49.10	2520	2530	2470	3275	1765	2520	2499.57	2.65	5965	2606	2562	2536	2492	2466	2550	2480	33	755	100	1560	5	1	32706134	808	31.27	2.00	12	0.07	79.00	1235.00	12500	20240409	-80.24	2225	20240909	11.01	2925	-15.56	20250114	2295	7.63	20250203	41600	-94.06	20240321	2225	11.01	20240909	3.01	N	408900	100	32 억	865867	N	N	N	N
89	20250214	091234	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2515	-5	5	-0.20	12383935	4949	10.52	2520	2520	2490	3275	1765	2520	2502.31	2.65	2180	2606	2562	2536	2492	2466	2550	2480	33	755	100	1560	5	1	32706134	823	31.84	2.04	12	0.02	79.00	1235.00	12500	20240409	-79.88	2225	20240909	13.03	2925	-14.02	20250114	2295	9.59	20250203	41600	-93.95	20240321	2225	13.03	20240909	3.01	N	408900	100	32 억	865867	N	N	N	N
90	20250213	161223	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2520	-20	5	-0.79	115610335	45487	83.21	2545	2580	2510	3300	1780	2540	2541.61	2.62	7307	2586	2562	2521	2497	2456	2542	2477	33	760	100	1570	5	1	32706134	824	31.90	2.04	12	0.14	79.00	1235.00	12500	20240409	-79.84	2225	20240909	13.26	2925	-13.85	20250114	2295	9.80	20250203	41600	-93.94	20240321	2225	13.26	20240909	3.00	N	408900	100	32 억	858365	N	N	N	N
91	20250213	151224	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2530	-10	5	-0.39	113197790	44530	81.46	2545	2580	2510	3300	1780	2540	2542.06	2.62	7490	2586	2562	2521	2497	2456	2542	2477	33	760	100	1570	5	1	32706134	827	32.03	2.05	12	0.14	79.00	1235.00	12500	20240409	-79.76	2225	20240909	13.71	2925	-13.50	20250114	2295	10.24	20250203	41600	-93.92	20240321	2225	13.71	20240909	3.00	N	408900	100	32 억	858365	N	N	N	N
92	20250213	141220	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2530	-10	5	-0.39	102643770	40364	73.83	2545	2580	2510	3300	1780	2540	2542.95	2.62	8488	2586	2562	2521	2497	2456	2542	2477	33	760	100	1570	5	1	32706134	827	32.03	2.05	12	0.12	79.00	1235.00	12500	20240409	-79.76	2225	20240909	13.71	2925	-13.50	20250114	2295	10.24	20250203	41600	-93.92	20240321	2225	13.71	20240909	3.00	N	408900	100	32 억	858365	N	N	N	N
93	20250213	131221	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2560	20	2	0.79	89501280	35183	64.36	2545	2580	2510	3300	1780	2540	2543.88	2.62	6308	2586	2562	2521	2497	2456	2542	2477	33	760	100	1570	5	1	32706134	837	32.41	2.07	12	0.11	79.00	1235.00	12500	20240409	-79.52	2225	20240909	15.06	2925	-12.48	20250114	2295	11.55	20250203	41600	-93.85	20240321	2225	15.06	20240909	3.00	N	408900	100	32 억	858365	N	N	N	N
94	20250213	121220	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2575	35	2	1.38	85666975	33684	61.62	2545	2575	2510	3300	1780	2540	2543.25	2.62	6291	2586	2562	2521	2497	2456	2542	2477	33	760	100	1570	5	1	32706134	842	32.59	2.09	12	0.10	79.00	1235.00	12500	20240409	-79.40	2225	20240909	15.73	2925	-11.97	20250114	2295	12.20	20250203	41600	-93.81	20240321	2225	15.73	20240909	3.00	N	408900	100	32 억	858365	N	N	N	N
95	20250213	111219	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2535	-5	5	-0.20	38181605	15101	27.62	2545	2550	2510	3300	1780	2540	2528.42	2.62	1542	2586	2562	2521	2497	2456	2542	2477	33	760	100	1570	5	1	32706134	829	32.09	2.05	12	0.05	79.00	1235.00	12500	20240409	-79.72	2225	20240909	13.93	2925	-13.33	20250114	2295	10.46	20250203	41600	-93.91	20240321	2225	13.93	20240909	3.00	N	408900	100	32 억	858365	N	N	N	N
96	20250213	101221	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2530	-10	5	-0.39	24260660	9594	17.55	2545	2550	2510	3300	1780	2540	2528.73	2.62	1338	2586	2562	2521	2497	2456	2542	2477	33	760	100	1570	5	1	32706134	827	32.03	2.05	12	0.03	79.00	1235.00	12500	20240409	-79.76	2225	20240909	13.71	2925	-13.50	20250114	2295	10.24	20250203	41600	-93.92	20240321	2225	13.71	20240909	3.00	N	408900	100	32 억	858365	N	N	N	N
97	20250213	091214	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2540	0	3	0.00	9225300	3633	6.65	2545	2550	2525	3300	1780	2540	2539.31	2.62	1250	2586	2562	2521	2497	2456	2542	2477	33	760	100	1570	5	1	32706134	831	32.15	2.06	12	0.01	79.00	1235.00	12500	20240409	-79.68	2225	20240909	14.16	2925	-13.16	20250114	2295	10.68	20250203	41600	-93.89	20240321	2225	14.16	20240909	3.00	N	408900	100	32 억	858365	N	N	N	N
98	20250212	161211	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2540	25	2	0.99	136546505	54420	123.04	2545	2545	2480	3265	1765	2515	2509.11	2.69	-22157	2601	2557	2526	2482	2451	2552	2477	33	750	100	1550	5	1	32706134	831	32.15	2.06	12	0.17	79.00	1235.00	12500	20240409	-79.68	2225	20240909	14.16	2925	-13.16	20250114	2295	10.68	20250203	41600	-93.89	20240321	2225	14.16	20240909	3.00	N	408900	100	32 억	880522	N	N	N	N
99	20250212	151210	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2525	10	2	0.40	118008605	47100	106.49	2545	2545	2480	3265	1765	2515	2505.49	2.69	-21952	2601	2557	2526	2482	2451	2552	2477	33	750	100	1550	5	1	32706134	826	31.96	2.04	12	0.14	79.00	1235.00	12500	20240409	-79.80	2225	20240909	13.48	2925	-13.68	20250114	2295	10.02	20250203	41600	-93.93	20240321	2225	13.48	20240909	3.00	N	408900	100	32 억	880522	N	N	N	N
100	20250212	141211	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2495	-20	5	-0.80	82135060	32736	74.02	2545	2545	2485	3265	1765	2515	2509.01	2.69	-20616	2601	2557	2526	2482	2451	2552	2477	33	750	100	1550	5	1	32706134	816	31.58	2.02	12	0.10	79.00	1235.00	12500	20240409	-80.04	2225	20240909	12.13	2925	-14.70	20250114	2295	8.71	20250203	41600	-94.00	20240321	2225	12.13	20240909	3.00	N	408900	100	32 억	880522	N	N	N	N
101	20250212	131215	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2500	-15	5	-0.60	75464015	30061	67.97	2545	2545	2485	3265	1765	2515	2510.36	2.69	-18417	2601	2557	2526	2482	2451	2552	2477	33	750	100	1550	5	1	32706134	818	31.65	2.02	12	0.09	79.00	1235.00	12500	20240409	-80.00	2225	20240909	12.36	2925	-14.53	20250114	2295	8.93	20250203	41600	-93.99	20240321	2225	12.36	20240909	3.00	N	408900	100	32 억	880522	N	N	N	N
102	20250212	121210	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2505	-10	5	-0.40	67896505	27035	61.13	2545	2545	2485	3265	1765	2515	2511.43	2.69	-16667	2601	2557	2526	2482	2451	2552	2477	33	750	100	1550	5	1	32706134	819	31.71	2.03	12	0.08	79.00	1235.00	12500	20240409	-79.96	2225	20240909	12.58	2925	-14.36	20250114	2295	9.15	20250203	41600	-93.98	20240321	2225	12.58	20240909	3.00	N	408900	100	32 억	880522	N	N	N	N
103	20250212	111208	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2515	0	3	0.00	54093340	21516	48.65	2545	2545	2485	3265	1765	2515	2514.10	2.69	-12488	2601	2557	2526	2482	2451	2552	2477	33	750	100	1550	5	1	32706134	823	31.84	2.04	12	0.07	79.00	1235.00	12500	20240409	-79.88	2225	20240909	13.03	2925	-14.02	20250114	2295	9.59	20250203	41600	-93.95	20240321	2225	13.03	20240909	3.00	N	408900	100	32 억	880522	N	N	N	N
104	20250212	101203	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2515	0	3	0.00	46358125	18442	41.70	2545	2545	2485	3265	1765	2515	2513.73	2.69	-10971	2601	2557	2526	2482	2451	2552	2477	33	750	100	1550	5	1	32706134	823	31.84	2.04	12	0.06	79.00	1235.00	12500	20240409	-79.88	2225	20240909	13.03	2925	-14.02	20250114	2295	9.59	20250203	41600	-93.95	20240321	2225	13.03	20240909	3.00	N	408900	100	32 억	880522	N	N	N	N
105	20250212	091123	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2500	-15	5	-0.60	18614410	7416	16.77	2545	2545	2485	3265	1765	2515	2510.03	2.69	-5853	2601	2557	2526	2482	2451	2552	2477	33	750	100	1550	5	1	32706134	818	31.65	2.02	12	0.02	79.00	1235.00	12500	20240409	-80.00	2225	20240909	12.36	2925	-14.53	20250114	2295	8.93	20250203	41600	-93.99	20240321	2225	12.36	20240909	3.00	N	408900	100	32 억	880522	N	N	N	N
106	20250211	161214	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2515	0	3	0.00	111406750	44215	80.09	2515	2570	2495	3265	1765	2515	2519.66	2.72	-8185	2638	2576	2483	2421	2328	2607	2452	33	750	100	1550	5	1	32706134	823	31.84	2.04	12	0.14	79.00	1235.00	12500	20240409	-79.88	2225	20240909	13.03	2925	-14.02	20250114	2295	9.59	20250203	41600	-93.95	20240321	2225	13.03	20240909	3.00	N	408900	100	32 억	889143	N	N	N	N
107	20250211	151215	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2520	5	2	0.20	110168725	43723	79.20	2515	2570	2495	3265	1765	2515	2519.70	2.72	-8066	2638	2576	2483	2421	2328	2607	2452	33	750	100	1550	5	1	32706134	824	31.90	2.04	12	0.13	79.00	1235.00	12500	20240409	-79.84	2225	20240909	13.26	2925	-13.85	20250114	2295	9.80	20250203	41600	-93.94	20240321	2225	13.26	20240909	3.00	N	408900	100	32 억	889143	N	N	N	N
108	20250211	141213	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2500	-15	5	-0.60	89583625	35513	64.33	2515	2570	2495	3265	1765	2515	2522.56	2.72	-8879	2638	2576	2483	2421	2328	2607	2452	33	750	100	1550	5	1	32706134	818	31.65	2.02	12	0.11	79.00	1235.00	12500	20240409	-80.00	2225	20240909	12.36	2925	-14.53	20250114	2295	8.93	20250203	41600	-93.99	20240321	2225	12.36	20240909	3.00	N	408900	100	32 억	889143	N	N	N	N
109	20250211	131214	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2520	5	2	0.20	76824380	30410	55.08	2515	2570	2495	3265	1765	2515	2526.29	2.72	-5096	2638	2576	2483	2421	2328	2607	2452	33	750	100	1550	5	1	32706134	824	31.90	2.04	12	0.09	79.00	1235.00	12500	20240409	-79.84	2225	20240909	13.26	2925	-13.85	20250114	2295	9.80	20250203	41600	-93.94	20240321	2225	13.26	20240909	3.00	N	408900	100	32 억	889143	N	N	N	N
110	20250211	121212	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2505	-10	5	-0.40	73361070	29029	52.58	2515	2570	2495	3265	1765	2515	2527.16	2.72	-5073	2638	2576	2483	2421	2328	2607	2452	33	750	100	1550	5	1	32706134	819	31.71	2.03	12	0.09	79.00	1235.00	12500	20240409	-79.96	2225	20240909	12.58	2925	-14.36	20250114	2295	9.15	20250203	41600	-93.98	20240321	2225	12.58	20240909	3.00	N	408900	100	32 억	889143	N	N	N	N
111	20250211	111213	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2520	5	2	0.20	64848655	25641	46.44	2515	2570	2495	3265	1765	2515	2529.10	2.72	-2100	2638	2576	2483	2421	2328	2607	2452	33	750	100	1550	5	1	32706134	824	31.90	2.04	12	0.08	79.00	1235.00	12500	20240409	-79.84	2225	20240909	13.26	2925	-13.85	20250114	2295	9.80	20250203	41600	-93.94	20240321	2225	13.26	20240909	3.00	N	408900	100	32 억	889143	N	N	N	N
112	20250211	101211	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2530	15	2	0.60	25373320	10082	18.26	2515	2540	2495	3265	1765	2515	2516.70	2.72	-49	2638	2576	2483	2421	2328	2607	2452	33	750	100	1550	5	1	32706134	827	32.03	2.05	12	0.03	79.00	1235.00	12500	20240409	-79.76	2225	20240909	13.71	2925	-13.50	20250114	2295	10.24	20250203	41600	-93.92	20240321	2225	13.71	20240909	3.00	N	408900	100	32 억	889143	N	N	N	N
113	20250211	091219	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2505	-10	5	-0.40	3478070	1384	2.51	2515	2540	2495	3265	1765	2515	2513.06	2.72	-310	2638	2576	2483	2421	2328	2607	2452	33	750	100	1550	5	1	32706134	819	31.71	2.03	12	0.00	79.00	1235.00	12500	20240409	-79.96	2225	20240909	12.58	2925	-14.36	20250114	2295	9.15	20250203	41600	-93.98	20240321	2225	12.58	20240909	3.00	N	408900	100	32 억	889143	N	N	N	N
114	20250210	161205	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2515	40	2	1.62	136703435	55208	88.36	2490	2545	2390	3215	1735	2475	2476.15	2.71	2814	2601	2537	2506	2442	2411	2522	2427	33	740	100	1530	5	1	32706134	823	31.84	2.04	12	0.17	79.00	1235.00	12500	20240409	-79.88	2225	20240909	13.03	2925	-14.02	20250114	2295	9.59	20250203	41600	-93.95	20240321	2225	13.03	20240909	2.99	N	408900	100	32 억	886313	N	N	N	N
115	20250210	151206	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2530	55	2	2.22	131083485	52980	84.80	2490	2545	2390	3215	1735	2475	2474.21	2.71	2665	2601	2537	2506	2442	2411	2522	2427	33	740	100	1530	5	1	32706134	827	32.03	2.05	12	0.16	79.00	1235.00	12500	20240409	-79.76	2225	20240909	13.71	2925	-13.50	20250114	2295	10.24	20250203	41600	-93.92	20240321	2225	13.71	20240909	2.99	N	408900	100	32 억	886313	N	N	N	N
116	20250210	141204	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2515	40	2	1.62	109884645	44582	71.35	2490	2520	2390	3215	1735	2475	2464.78	2.71	1455	2601	2537	2506	2442	2411	2522	2427	33	740	100	1530	5	1	32706134	823	31.84	2.04	12	0.14	79.00	1235.00	12500	20240409	-79.88	2225	20240909	13.03	2925	-14.02	20250114	2295	9.59	20250203	41600	-93.95	20240321	2225	13.03	20240909	2.99	N	408900	100	32 억	886313	N	N	N	N
117	20250210	131208	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2485	10	2	0.40	95670010	38894	62.25	2490	2510	2390	3215	1735	2475	2459.76	2.71	2916	2601	2537	2506	2442	2411	2522	2427	33	740	100	1530	5	1	32706134	813	31.46	2.01	12	0.12	79.00	1235.00	12500	20240409	-80.12	2225	20240909	11.69	2925	-15.04	20250114	2295	8.28	20250203	41600	-94.03	20240321	2225	11.69	20240909	2.99	N	408900	100	32 억	886313	N	N	N	N
118	20250210	121201	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2500	25	2	1.01	85407190	34762	55.64	2490	2510	2390	3215	1735	2475	2456.91	2.71	730	2601	2537	2506	2442	2411	2522	2427	33	740	100	1530	5	1	32706134	818	31.65	2.02	12	0.11	79.00	1235.00	12500	20240409	-80.00	2225	20240909	12.36	2925	-14.53	20250114	2295	8.93	20250203	41600	-93.99	20240321	2225	12.36	20240909	2.99	N	408900	100	32 억	886313	N	N	N	N
119	20250210	111157	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2465	-10	5	-0.40	71446540	29162	46.67	2490	2495	2390	3215	1735	2475	2449.99	2.71	1697	2601	2537	2506	2442	2411	2522	2427	33	740	100	1530	5	1	32706134	806	31.20	2.00	12	0.09	79.00	1235.00	12500	20240409	-80.28	2225	20240909	10.79	2925	-15.73	20250114	2295	7.41	20250203	41600	-94.07	20240321	2225	10.79	20240909	2.99	N	408900	100	32 억	886313	N	N	N	N
120	20250210	101156	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2470	-5	5	-0.20	51669105	21154	33.86	2490	2495	2390	3215	1735	2475	2442.52	2.71	-2157	2601	2537	2506	2442	2411	2522	2427	33	740	100	1530	5	1	32706134	808	31.27	2.00	12	0.06	79.00	1235.00	12500	20240409	-80.24	2225	20240909	11.01	2925	-15.56	20250114	2295	7.63	20250203	41600	-94.06	20240321	2225	11.01	20240909	2.99	N	408900	100	32 억	886313	N	N	N	N
121	20250210	091155	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2455	-20	5	-0.81	25994835	10659	17.06	2490	2495	2390	3215	1735	2475	2438.77	2.71	-1882	2601	2537	2506	2442	2411	2522	2427	33	740	100	1530	5	1	32706134	803	31.08	1.99	12	0.03	79.00	1235.00	12500	20240409	-80.36	2225	20240909	10.34	2925	-16.07	20250114	2295	6.97	20250203	41600	-94.10	20240321	2225	10.34	20240909	2.99	N	408900	100	32 억	886313	N	N	N	N
122	20250207	161143	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2475	-35	5	-1.39	156000710	62480	171.89	2570	2570	2475	3260	1760	2510	2496.79	2.78	-22575	2600	2555	2505	2460	2410	2530	2435	33	750	100	1550	5	1	32706134	809	31.33	2.00	12	0.19	79.00	1235.00	12500	20240409	-80.20	2225	20240909	11.24	2925	-15.38	20250114	2295	7.84	20250203	41600	-94.05	20240321	2225	11.24	20240909	3.02	N	408900	100	32 억	908816	N	N	N	N
123	20250207	151145	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2500	-10	5	-0.40	147820945	59177	162.80	2570	2570	2475	3260	1760	2510	2497.93	2.78	-21640	2600	2555	2505	2460	2410	2530	2435	33	750	100	1550	5	1	32706134	818	31.65	2.02	12	0.18	79.00	1235.00	12500	20240409	-80.00	2225	20240909	12.36	2925	-14.53	20250114	2295	8.93	20250203	41600	-93.99	20240321	2225	12.36	20240909	3.02	N	408900	100	32 억	908816	N	N	N	N
124	20250207	141144	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2495	-15	5	-0.60	127082910	50822	139.82	2570	2570	2480	3260	1760	2510	2500.53	2.78	-18102	2600	2555	2505	2460	2410	2530	2435	33	750	100	1550	5	1	32706134	816	31.58	2.02	12	0.16	79.00	1235.00	12500	20240409	-80.04	2225	20240909	12.13	2925	-14.70	20250114	2295	8.71	20250203	41600	-94.00	20240321	2225	12.13	20240909	3.02	N	408900	100	32 억	908816	N	N	N	N
125	20250207	131142	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2485	-25	5	-1.00	117846970	47105	129.59	2570	2570	2480	3260	1760	2510	2501.78	2.78	-18750	2600	2555	2505	2460	2410	2530	2435	33	750	100	1550	5	1	32706134	813	31.46	2.01	12	0.14	79.00	1235.00	12500	20240409	-80.12	2225	20240909	11.69	2925	-15.04	20250114	2295	8.28	20250203	41600	-94.03	20240321	2225	11.69	20240909	3.02	N	408900	100	32 억	908816	N	N	N	N
126	20250207	121141	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2495	-15	5	-0.60	108921630	43521	119.73	2570	2570	2480	3260	1760	2510	2502.72	2.78	-19252	2600	2555	2505	2460	2410	2530	2435	33	750	100	1550	5	1	32706134	816	31.58	2.02	12	0.13	79.00	1235.00	12500	20240409	-80.04	2225	20240909	12.13	2925	-14.70	20250114	2295	8.71	20250203	41600	-94.00	20240321	2225	12.13	20240909	3.02	N	408900	100	32 억	908816	N	N	N	N
127	20250207	111139	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2505	-5	5	-0.20	55437410	22102	60.80	2570	2570	2500	3260	1760	2510	2508.25	2.78	-3644	2600	2555	2505	2460	2410	2530	2435	33	750	100	1550	5	1	32706134	819	31.71	2.03	12	0.07	79.00	1235.00	12500	20240409	-79.96	2225	20240909	12.58	2925	-14.36	20250114	2295	9.15	20250203	41600	-93.98	20240321	2225	12.58	20240909	3.02	N	408900	100	32 억	908816	N	N	N	N
128	20250207	101144	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2505	-5	5	-0.20	28272185	11242	30.93	2570	2570	2500	3260	1760	2510	2514.92	2.78	-925	2600	2555	2505	2460	2410	2530	2435	33	750	100	1550	5	1	32706134	819	31.71	2.03	12	0.03	79.00	1235.00	12500	20240409	-79.96	2225	20240909	12.58	2925	-14.36	20250114	2295	9.15	20250203	41600	-93.98	20240321	2225	12.58	20240909	3.02	N	408900	100	32 억	908816	N	N	N	N
129	20250207	091151	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2520	10	2	0.40	7722000	3042	8.37	2570	2570	2510	3260	1760	2510	2539.43	2.78	737	2600	2555	2505	2460	2410	2530	2435	33	750	100	1550	5	1	32706134	824	31.90	2.04	12	0.01	79.00	1235.00	12500	20240409	-79.84	2225	20240909	13.26	2925	-13.85	20250114	2295	9.80	20250203	41600	-93.94	20240321	2225	13.26	20240909	3.02	N	408900	100	32 억	908816	N	N	N	N
130	20250206	161113	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2510	-10	5	-0.40	87623300	34988	37.28	2550	2550	2455	3275	1765	2520	2504.38	2.79	-3920	2610	2565	2495	2450	2380	2587	2472	33	755	100	1560	5	1	32706134	821	31.77	2.03	12	0.11	79.00	1235.00	12500	20240409	-79.92	2225	20240909	12.81	2925	-14.19	20250114	2295	9.37	20250203	41600	-93.97	20240321	2225	12.81	20240909	3.08	N	408900	100	32 억	912761	N	N	N	N
131	20250206	151119	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2490	-30	5	-1.19	82753650	33046	35.21	2550	2550	2455	3275	1765	2520	2504.20	2.79	-4761	2610	2565	2495	2450	2380	2587	2472	33	755	100	1560	5	1	32706134	814	31.52	2.02	12	0.10	79.00	1235.00	12500	20240409	-80.08	2225	20240909	11.91	2925	-14.87	20250114	2295	8.50	20250203	41600	-94.01	20240321	2225	11.91	20240909	3.08	N	408900	100	32 억	912761	N	N	N	N
132	20250206	141118	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2520	0	3	0.00	75674955	30216	32.19	2550	2550	2455	3275	1765	2520	2504.47	2.79	-4536	2610	2565	2495	2450	2380	2587	2472	33	755	100	1560	5	1	32706134	824	31.90	2.04	12	0.09	79.00	1235.00	12500	20240409	-79.84	2225	20240909	13.26	2925	-13.85	20250114	2295	9.80	20250203	41600	-93.94	20240321	2225	13.26	20240909	3.08	N	408900	100	32 억	912761	N	N	N	N
133	20250206	131116	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2505	-15	5	-0.60	70135280	28016	29.85	2550	2550	2455	3275	1765	2520	2503.40	2.79	-4381	2610	2565	2495	2450	2380	2587	2472	33	755	100	1560	5	1	32706134	819	31.71	2.03	12	0.09	79.00	1235.00	12500	20240409	-79.96	2225	20240909	12.58	2925	-14.36	20250114	2295	9.15	20250203	41600	-93.98	20240321	2225	12.58	20240909	3.08	N	408900	100	32 억	912761	N	N	N	N
134	20250206	121112	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2520	0	3	0.00	56147840	22452	23.92	2550	2550	2455	3275	1765	2520	2500.79	2.79	-5151	2610	2565	2495	2450	2380	2587	2472	33	755	100	1560	5	1	32706134	824	31.90	2.04	12	0.07	79.00	1235.00	12500	20240409	-79.84	2225	20240909	13.26	2925	-13.85	20250114	2295	9.80	20250203	41600	-93.94	20240321	2225	13.26	20240909	3.08	N	408900	100	32 억	912761	N	N	N	N
135	20250206	111108	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2505	-15	5	-0.60	33151390	13347	14.22	2550	2550	2455	3275	1765	2520	2483.81	2.79	-466	2610	2565	2495	2450	2380	2587	2472	33	755	100	1560	5	1	32706134	819	31.71	2.03	12	0.04	79.00	1235.00	12500	20240409	-79.96	2225	20240909	12.58	2925	-14.36	20250114	2295	9.15	20250203	41600	-93.98	20240321	2225	12.58	20240909	3.08	N	408900	100	32 억	912761	N	N	N	N
136	20250206	101107	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2495	-25	5	-0.99	28476235	11477	12.23	2550	2550	2455	3275	1765	2520	2481.16	2.79	-358	2610	2565	2495	2450	2380	2587	2472	33	755	100	1560	5	1	32706134	816	31.58	2.02	12	0.04	79.00	1235.00	12500	20240409	-80.04	2225	20240909	12.13	2925	-14.70	20250114	2295	8.71	20250203	41600	-94.00	20240321	2225	12.13	20240909	3.08	N	408900	100	32 억	912761	N	N	N	N
137	20250206	091120	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2505	-15	5	-0.60	4274420	1691	1.80	2550	2550	2505	3275	1765	2520	2527.75	2.79	-369	2610	2565	2495	2450	2380	2587	2472	33	755	100	1560	5	1	32706134	819	31.71	2.03	12	0.01	79.00	1235.00	12500	20240409	-79.96	2225	20240909	12.58	2925	-14.36	20250114	2295	9.15	20250203	41600	-93.98	20240321	2225	12.58	20240909	3.08	N	408900	100	32 억	912761	N	N	N	N
138	20250205	161102	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2520	95	2	3.92	233667145	93824	109.94	2425	2540	2425	3150	1700	2425	2490.44	2.76	10737	2508	2466	2403	2361	2298	2487	2382	33	725	100	1500	5	1	32706134	824	31.90	2.04	12	0.29	79.00	1235.00	12500	20240409	-79.84	2225	20240909	13.26	2925	-13.85	20250114	2295	9.80	20250203	41600	-93.94	20240321	2225	13.26	20240909	3.07	N	408900	100	32 억	902405	N	N	N	N
139	20250205	151106	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2510	85	2	3.51	223755080	89881	105.32	2425	2540	2425	3150	1700	2425	2489.46	2.76	9136	2508	2466	2403	2361	2298	2487	2382	33	725	100	1500	5	1	32706134	821	31.77	2.03	12	0.27	79.00	1235.00	12500	20240409	-79.92	2225	20240909	12.81	2925	-14.19	20250114	2295	9.37	20250203	41600	-93.97	20240321	2225	12.81	20240909	3.07	N	408900	100	32 억	902405	N	N	N	N
140	20250205	141106	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2510	85	2	3.51	190781650	76798	89.99	2425	2525	2425	3150	1700	2425	2484.20	2.76	8506	2508	2466	2403	2361	2298	2487	2382	33	725	100	1500	5	1	32706134	821	31.77	2.03	12	0.23	79.00	1235.00	12500	20240409	-79.92	2225	20240909	12.81	2925	-14.19	20250114	2295	9.37	20250203	41600	-93.97	20240321	2225	12.81	20240909	3.07	N	408900	100	32 억	902405	N	N	N	N
141	20250205	131103	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2515	90	2	3.71	171832790	69270	81.17	2425	2520	2425	3150	1700	2425	2480.62	2.76	8168	2508	2466	2403	2361	2298	2487	2382	33	725	100	1500	5	1	32706134	823	31.84	2.04	12	0.21	79.00	1235.00	12500	20240409	-79.88	2225	20240909	13.03	2925	-14.02	20250114	2295	9.59	20250203	41600	-93.95	20240321	2225	13.03	20240909	3.07	N	408900	100	32 억	902405	N	N	N	N
142	20250205	121108	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2500	75	2	3.09	158313265	63875	74.85	2425	2520	2425	3150	1700	2425	2478.49	2.76	5954	2508	2466	2403	2361	2298	2487	2382	33	725	100	1500	5	1	32706134	818	31.65	2.02	12	0.20	79.00	1235.00	12500	20240409	-80.00	2225	20240909	12.36	2925	-14.53	20250114	2295	8.93	20250203	41600	-93.99	20240321	2225	12.36	20240909	3.07	N	408900	100	32 억	902405	N	N	N	N
143	20250205	111102	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2470	45	2	1.86	94486005	38337	44.92	2425	2485	2425	3150	1700	2425	2464.62	2.76	-3956	2508	2466	2403	2361	2298	2487	2382	33	725	100	1500	5	1	32706134	808	31.27	2.00	12	0.12	79.00	1235.00	12500	20240409	-80.24	2225	20240909	11.01	2925	-15.56	20250114	2295	7.63	20250203	41600	-94.06	20240321	2225	11.01	20240909	3.07	N	408900	100	32 억	902405	N	N	N	N
144	20250205	101111	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2480	55	2	2.27	51687330	21013	24.62	2425	2485	2425	3150	1700	2425	2459.78	2.76	-4636	2508	2466	2403	2361	2298	2487	2382	33	725	100	1500	5	1	32706134	811	31.39	2.01	12	0.06	79.00	1235.00	12500	20240409	-80.16	2225	20240909	11.46	2925	-15.21	20250114	2295	8.06	20250203	41600	-94.04	20240321	2225	11.46	20240909	3.07	N	408900	100	32 억	902405	N	N	N	N
145	20250205	091122	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2445	20	2	0.82	5618250	2303	2.70	2425	2445	2425	3150	1700	2425	2439.54	2.76	106	2508	2466	2403	2361	2298	2487	2382	33	725	100	1500	5	1	32706134	800	30.95	1.98	12	0.01	79.00	1235.00	12500	20240409	-80.44	2225	20240909	9.89	2925	-16.41	20250114	2295	6.54	20250203	41600	-94.12	20240321	2225	9.89	20240909	3.07	N	408900	100	32 억	902405	N	N	N	N
146	20250204	161039	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2425	85	2	3.63	205544325	85211	42.29	2340	2445	2340	3040	1640	2340	2412.18	2.63	42534	2476	2407	2351	2282	2226	2380	2255	33	700	100	1450	5	1	32706134	793	30.70	1.96	12	0.26	79.00	1235.00	12500	20240409	-80.60	2225	20240909	8.99	2925	-17.09	20250114	2295	5.66	20250203	41600	-94.17	20240321	2225	8.99	20240909	3.06	N	408900	100	32 억	859871	N	N	N	N
147	20250204	151053	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2410	70	2	2.99	189224920	78464	38.94	2340	2445	2340	3040	1640	2340	2411.61	2.63	37714	2476	2407	2351	2282	2226	2380	2255	33	700	100	1450	5	1	32706134	788	30.51	1.95	12	0.24	79.00	1235.00	12500	20240409	-80.72	2225	20240909	8.31	2925	-17.61	20250114	2295	5.01	20250203	41600	-94.21	20240321	2225	8.31	20240909	3.06	N	408900	100	32 억	859871	N	N	N	N
148	20250204	141052	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2435	95	2	4.06	141793055	58817	29.19	2340	2445	2340	3040	1640	2340	2410.75	2.63	30109	2476	2407	2351	2282	2226	2380	2255	33	700	100	1450	5	1	32706134	796	30.82	1.97	12	0.18	79.00	1235.00	12500	20240409	-80.52	2225	20240909	9.44	2925	-16.75	20250114	2295	6.10	20250203	41600	-94.15	20240321	2225	9.44	20240909	3.06	N	408900	100	32 억	859871	N	N	N	N
149	20250204	131055	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2430	90	2	3.85	113933665	47378	23.52	2340	2430	2340	3040	1640	2340	2404.78	2.63	25960	2476	2407	2351	2282	2226	2380	2255	33	700	100	1450	5	1	32706134	795	30.76	1.97	12	0.14	79.00	1235.00	12500	20240409	-80.56	2225	20240909	9.21	2925	-16.92	20250114	2295	5.88	20250203	41600	-94.16	20240321	2225	9.21	20240909	3.06	N	408900	100	32 억	859871	N	N	N	N
150	20250204	121107	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2425	85	2	3.63	87163770	36322	18.03	2340	2425	2340	3040	1640	2340	2399.75	2.63	20460	2476	2407	2351	2282	2226	2380	2255	33	700	100	1450	5	1	32706134	793	30.70	1.96	12	0.11	79.00	1235.00	12500	20240409	-80.60	2225	20240909	8.99	2925	-17.09	20250114	2295	5.66	20250203	41600	-94.17	20240321	2225	8.99	20240909	3.06	N	408900	100	32 억	859871	N	N	N	N
151	20250204	111046	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2415	75	2	3.21	71637140	29886	14.83	2340	2425	2340	3040	1640	2340	2397.01	2.63	16068	2476	2407	2351	2282	2226	2380	2255	33	700	100	1450	5	1	32706134	790	30.57	1.96	12	0.09	79.00	1235.00	12500	20240409	-80.68	2225	20240909	8.54	2925	-17.44	20250114	2295	5.23	20250203	41600	-94.19	20240321	2225	8.54	20240909	3.06	N	408900	100	32 억	859871	N	N	N	N
152	20250204	101050	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2400	60	2	2.56	48122145	20101	9.98	2340	2425	2340	3040	1640	2340	2394.02	2.63	10121	2476	2407	2351	2282	2226	2380	2255	33	700	100	1450	5	1	32706134	785	30.38	1.94	12	0.06	79.00	1235.00	12500	20240409	-80.80	2225	20240909	7.87	2925	-17.95	20250114	2295	4.58	20250203	41600	-94.23	20240321	2225	7.87	20240909	3.06	N	408900	100	32 억	859871	N	N	N	N
153	20250204	091049	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2370	30	2	1.28	8214520	3494	1.73	2340	2375	2340	3040	1640	2340	2351.04	2.63	1103	2476	2407	2351	2282	2226	2380	2255	33	700	100	1450	5	1	32706134	775	30.00	1.92	12	0.01	79.00	1235.00	12500	20240409	-81.04	2225	20240909	6.52	2925	-18.97	20250114	2295	3.27	20250203	41600	-94.30	20240321	2225	6.52	20240909	3.06	N	408900	100	32 억	859871	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History