KissMeData/111710/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened bc4a7c2fca Update 2025-02-19 2978 top30,price

2025-02-19 18:11:44 +09:00

40 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	20250219	160809	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5270	90	2	1.74	11664360	2234	67.27	5140	5280	5100	6730	3630	5180	5221.29	0.08	-3	5306	5242	5146	5082	4986	5275	5115	41	1550	200	3720	10	1	20588000	1085	6.14	0.60	12	0.01	858.00	8730.00	6230	20240206	-15.41	4600	20240906	14.57	5470	-3.66	20250115	4910	7.33	20250204	6140	-14.17	20240219	4600	14.57	20240906	0.25	N	111710	200	41 억	17253	N	N	N	N
3	20250219	150811	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5200	20	2	0.39	10593110	2029	61.10	5140	5280	5100	6730	3630	5180	5220.85	0.08	0	5306	5242	5146	5082	4986	5275	5115	41	1550	200	3720	10	1	20588000	1071	6.06	0.60	12	0.01	858.00	8730.00	6230	20240206	-16.53	4600	20240906	13.04	5470	-4.94	20250115	4910	5.91	20250204	6140	-15.31	20240219	4600	13.04	20240906	0.25	N	111710	200	41 억	17253	N	N	N	N
4	20250219	140808	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5160	-20	5	-0.39	10464310	2004	60.34	5140	5280	5100	6730	3630	5180	5221.71	0.08	24	5306	5242	5146	5082	4986	5275	5115	41	1550	200	3720	10	1	20588000	1062	6.01	0.59	12	0.01	858.00	8730.00	6230	20240206	-17.17	4600	20240906	12.17	5470	-5.67	20250115	4910	5.09	20250204	6140	-15.96	20240219	4600	12.17	20240906	0.25	N	111710	200	41 억	17253	N	N	N	N
5	20250219	130809	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5160	-20	5	-0.39	10185670	1950	58.72	5140	5280	5100	6730	3630	5180	5223.42	0.08	-20	5306	5242	5146	5082	4986	5275	5115	41	1550	200	3720	10	1	20588000	1062	6.01	0.59	12	0.01	858.00	8730.00	6230	20240206	-17.17	4600	20240906	12.17	5470	-5.67	20250115	4910	5.09	20250204	6140	-15.96	20240219	4600	12.17	20240906	0.25	N	111710	200	41 억	17253	N	N	N	N
6	20250219	120807	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5130	-50	5	-0.97	10175270	1948	58.66	5140	5280	5100	6730	3630	5180	5223.44	0.08	-20	5306	5242	5146	5082	4986	5275	5115	41	1550	200	3720	10	1	20588000	1056	5.98	0.59	12	0.01	858.00	8730.00	6230	20240206	-17.66	4600	20240906	11.52	5470	-6.22	20250115	4910	4.48	20250204	6140	-16.45	20240219	4600	11.52	20240906	0.25	N	111710	200	41 억	17253	N	N	N	N
7	20250219	110809	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5230	50	2	0.97	8410400	1606	48.36	5140	5280	5100	6730	3630	5180	5236.86	0.08	-20	5306	5242	5146	5082	4986	5275	5115	41	1550	200	3720	10	1	20588000	1077	6.10	0.60	12	0.01	858.00	8730.00	6230	20240206	-16.05	4600	20240906	13.70	5470	-4.39	20250115	4910	6.52	20250204	6140	-14.82	20240219	4600	13.70	20240906	0.25	N	111710	200	41 억	17253	N	N	N	N
8	20250219	100809	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5160	-20	5	-0.39	5153770	985	29.66	5140	5280	5100	6730	3630	5180	5232.25	0.08	-20	5306	5242	5146	5082	4986	5275	5115	41	1550	200	3720	10	1	20588000	1062	6.01	0.59	12	0.00	858.00	8730.00	6230	20240206	-17.17	4600	20240906	12.17	5470	-5.67	20250115	4910	5.09	20250204	6140	-15.96	20240219	4600	12.17	20240906	0.25	N	111710	200	41 억	17253	N	N	N	N
9	20250219	090810	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5140	-40	5	-0.77	5140	1	0.03	5140	5140	5140	6730	3630	5180	5140.00	0.08	0	5306	5242	5146	5082	4986	5275	5115	41	1550	200	3720	10	1	20588000	1058	5.99	0.59	12	0.00	858.00	8730.00	6230	20240206	-17.50	4600	20240906	11.74	5470	-6.03	20250115	4910	4.68	20250204	6140	-16.29	20240219	4600	11.74	20240906	0.25	N	111710	200	41 억	17253	N	N	N	N
10	20250218	160807	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5180	40	2	0.78	16564080	3221	737.07	5100	5210	5050	6680	3600	5140	5142.53	0.08	31	5173	5156	5123	5106	5073	5165	5115	41	1540	200	3700	10	1	20588000	1066	6.04	0.59	12	0.02	858.00	8730.00	6230	20240205	-16.85	4600	20240906	12.61	5470	-5.30	20250115	4910	5.50	20250204	6140	-15.64	20240219	4600	12.61	20240906	0.25	N	111710	200	41 억	17222	N	N	N	N
11	20250218	150808	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5200	60	2	1.17	16020520	3116	713.04	5100	5210	5050	6680	3600	5140	5141.37	0.08	47	5173	5156	5123	5106	5073	5165	5115	41	1540	200	3700	10	1	20588000	1071	6.06	0.60	12	0.02	858.00	8730.00	6230	20240205	-16.53	4600	20240906	13.04	5470	-4.94	20250115	4910	5.91	20250204	6140	-15.31	20240219	4600	13.04	20240906	0.25	N	111710	200	41 억	17222	N	N	N	N
12	20250218	140808	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5200	60	2	1.17	11264960	2201	503.66	5100	5200	5050	6680	3600	5140	5118.11	0.08	69	5173	5156	5123	5106	5073	5165	5115	41	1540	200	3700	10	1	20588000	1071	6.06	0.60	12	0.01	858.00	8730.00	6230	20240205	-16.53	4600	20240906	13.04	5470	-4.94	20250115	4910	5.91	20250204	6140	-15.31	20240219	4600	13.04	20240906	0.25	N	111710	200	41 억	17222	N	N	N	N
13	20250218	130805	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5200	60	2	1.17	3810460	743	170.02	5100	5200	5050	6680	3600	5140	5128.48	0.08	-12	5173	5156	5123	5106	5073	5165	5115	41	1540	200	3700	10	1	20588000	1071	6.06	0.60	12	0.00	858.00	8730.00	6230	20240205	-16.53	4600	20240906	13.04	5470	-4.94	20250115	4910	5.91	20250204	6140	-15.31	20240219	4600	13.04	20240906	0.25	N	111710	200	41 억	17222	N	N	N	N
14	20250218	120807	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5170	30	2	0.58	2773100	543	124.26	5100	5200	5050	6680	3600	5140	5107.00	0.08	-12	5173	5156	5123	5106	5073	5165	5115	41	1540	200	3700	10	1	20588000	1064	6.03	0.59	12	0.00	858.00	8730.00	6230	20240205	-17.01	4600	20240906	12.39	5470	-5.48	20250115	4910	5.30	20250204	6140	-15.80	20240219	4600	12.39	20240906	0.25	N	111710	200	41 억	17222	N	N	N	N
15	20250218	110805	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5110	-30	5	-0.58	2633510	516	118.08	5100	5200	5050	6680	3600	5140	5103.70	0.08	-12	5173	5156	5123	5106	5073	5165	5115	41	1540	200	3700	10	1	20588000	1052	5.96	0.59	12	0.00	858.00	8730.00	6230	20240205	-17.98	4600	20240906	11.09	5470	-6.58	20250115	4910	4.07	20250204	6140	-16.78	20240219	4600	11.09	20240906	0.25	N	111710	200	41 억	17222	N	N	N	N
16	20250218	100806	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5100	-40	5	-0.78	25500	5	1.14	5100	5100	5100	6680	3600	5140	5100.00	0.08	1	5173	5156	5123	5106	5073	5165	5115	41	1540	200	3700	10	1	20588000	1050	5.94	0.58	12	0.00	858.00	8730.00	6230	20240205	-18.14	4600	20240906	10.87	5470	-6.76	20250115	4910	3.87	20250204	6140	-16.94	20240219	4600	10.87	20240906	0.25	N	111710	200	41 억	17222	N	N	N	N
17	20250218	090808	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5100	-40	5	-0.78	5100	1	0.23	5100	5100	5100	6680	3600	5140	5100.00	0.08	1	5173	5156	5123	5106	5073	5165	5115	41	1540	200	3700	10	1	20588000	1050	5.94	0.58	12	0.00	858.00	8730.00	6230	20240205	-18.14	4600	20240906	10.87	5470	-6.76	20250115	4910	3.87	20250204	6140	-16.94	20240219	4600	10.87	20240906	0.25	N	111710	200	41 억	17222	N	N	N	N
18	20250217	160805	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5140	-10	5	-0.19	2228940	436	2.57	5110	5140	5090	6690	3610	5150	5112.25	0.08	-65	5403	5276	5143	5016	4883	5210	4950	41	1540	200	3700	10	1	20588000	1058	5.99	0.59	12	0.00	858.00	8730.00	6230	20240205	-17.50	4600	20240906	11.74	5470	-6.03	20250115	4910	4.68	20250204	6140	-16.29	20240219	4600	11.74	20240906	0.25	N	111710	200	41 억	17227	N	N	N	N
19	20250217	150804	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5140	-10	5	-0.19	1982240	388	2.29	5110	5140	5090	6690	3610	5150	5108.87	0.08	-65	5403	5276	5143	5016	4883	5210	4950	41	1540	200	3700	10	1	20588000	1058	5.99	0.59	12	0.00	858.00	8730.00	6230	20240205	-17.50	4600	20240906	11.74	5470	-6.03	20250115	4910	4.68	20250204	6140	-16.29	20240219	4600	11.74	20240906	0.25	N	111710	200	41 억	17227	N	N	N	N
20	20250217	140804	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5140	-10	5	-0.19	1653280	324	1.91	5110	5140	5090	6690	3610	5150	5102.72	0.08	-65	5403	5276	5143	5016	4883	5210	4950	41	1540	200	3700	10	1	20588000	1058	5.99	0.59	12	0.00	858.00	8730.00	6230	20240205	-17.50	4600	20240906	11.74	5470	-6.03	20250115	4910	4.68	20250204	6140	-16.29	20240219	4600	11.74	20240906	0.25	N	111710	200	41 억	17227	N	N	N	N
21	20250217	130806	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5110	-40	5	-0.78	1535120	301	1.77	5110	5110	5090	6690	3610	5150	5100.07	0.08	-63	5403	5276	5143	5016	4883	5210	4950	41	1540	200	3700	10	1	20588000	1052	5.96	0.59	12	0.00	858.00	8730.00	6230	20240205	-17.98	4600	20240906	11.09	5470	-6.58	20250115	4910	4.07	20250204	6140	-16.78	20240219	4600	11.09	20240906	0.25	N	111710	200	41 억	17227	N	N	N	N
22	20250217	120807	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5090	-60	5	-1.17	1366730	268	1.58	5110	5110	5090	6690	3610	5150	5099.74	0.08	-54	5403	5276	5143	5016	4883	5210	4950	41	1540	200	3700	10	1	20588000	1048	5.93	0.58	12	0.00	858.00	8730.00	6230	20240205	-18.30	4600	20240906	10.65	5470	-6.95	20250115	4910	3.67	20250204	6140	-17.10	20240219	4600	10.65	20240906	0.25	N	111710	200	41 억	17227	N	N	N	N
23	20250217	110806	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5110	-40	5	-0.78	459800	90	0.53	5110	5110	5090	6690	3610	5150	5108.89	0.08	-40	5403	5276	5143	5016	4883	5210	4950	41	1540	200	3700	10	1	20588000	1052	5.96	0.59	12	0.00	858.00	8730.00	6230	20240205	-17.98	4600	20240906	11.09	5470	-6.58	20250115	4910	4.07	20250204	6140	-16.78	20240219	4600	11.09	20240906	0.25	N	111710	200	41 억	17227	N	N	N	N
24	20250217	100803	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5110	-40	5	-0.78	20440	4	0.02	5110	5110	5110	6690	3610	5150	5110.00	0.08	-4	5403	5276	5143	5016	4883	5210	4950	41	1540	200	3700	10	1	20588000	1052	5.96	0.59	12	0.00	858.00	8730.00	6230	20240205	-17.98	4600	20240906	11.09	5470	-6.58	20250115	4910	4.07	20250204	6140	-16.78	20240219	4600	11.09	20240906	0.25	N	111710	200	41 억	17227	N	N	N	N
25	20250217	090805	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5110	-40	5	-0.78	10220	2	0.01	5110	5110	5110	6690	3610	5150	5110.00	0.08	-2	5403	5276	5143	5016	4883	5210	4950	41	1540	200	3700	10	1	20588000	1052	5.96	0.59	12	0.00	858.00	8730.00	6230	20240205	-17.98	4600	20240906	11.09	5470	-6.58	20250115	4910	4.07	20250204	6140	-16.78	20240219	4600	11.09	20240906	0.25	N	111710	200	41 억	17227	N	N	N	N
26	20250214	160800	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5150	-20	5	-0.39	88026840	16973	1846.90	5170	5270	5010	6720	3620	5170	5186.29	0.08	-228	5343	5256	5213	5126	5083	5235	5105	41	1550	200	3720	10	1	20588000	1060	6.00	0.59	12	0.08	858.00	8730.00	6230	20240205	-17.34	4600	20240906	11.96	5470	-5.85	20250115	4910	4.89	20250204	6140	-16.12	20240219	4600	11.96	20240906	0.25	N	111710	200	41 억	17430	N	N	N	N
27	20250214	150759	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5140	-30	5	-0.58	87352190	16842	1832.64	5170	5270	5010	6720	3620	5170	5186.57	0.08	-224	5343	5256	5213	5126	5083	5235	5105	41	1550	200	3720	10	1	20588000	1058	5.99	0.59	12	0.08	858.00	8730.00	6230	20240205	-17.50	4600	20240906	11.74	5470	-6.03	20250115	4910	4.68	20250204	6140	-16.29	20240219	4600	11.74	20240906	0.25	N	111710	200	41 억	17430	N	N	N	N
28	20250214	140800	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5100	-70	5	-1.35	87300790	16832	1831.56	5170	5270	5010	6720	3620	5170	5186.60	0.08	-222	5343	5256	5213	5126	5083	5235	5105	41	1550	200	3720	10	1	20588000	1050	5.94	0.58	12	0.08	858.00	8730.00	6230	20240205	-18.14	4600	20240906	10.87	5470	-6.76	20250115	4910	3.87	20250204	6140	-16.94	20240219	4600	10.87	20240906	0.25	N	111710	200	41 억	17430	N	N	N	N
29	20250214	130803	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5150	-20	5	-0.39	87229390	16818	1830.03	5170	5270	5010	6720	3620	5170	5186.67	0.08	-222	5343	5256	5213	5126	5083	5235	5105	41	1550	200	3720	10	1	20588000	1060	6.00	0.59	12	0.08	858.00	8730.00	6230	20240205	-17.34	4600	20240906	11.96	5470	-5.85	20250115	4910	4.89	20250204	6140	-16.12	20240219	4600	11.96	20240906	0.25	N	111710	200	41 억	17430	N	N	N	N
30	20250214	120800	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5210	40	2	0.77	75670850	14537	1581.83	5170	5270	5080	6720	3620	5170	5205.40	0.08	-229	5343	5256	5213	5126	5083	5235	5105	41	1550	200	3720	10	1	20588000	1073	6.07	0.60	12	0.07	858.00	8730.00	6230	20240205	-16.37	4600	20240906	13.26	5470	-4.75	20250115	4910	6.11	20250204	6140	-15.15	20240219	4600	13.26	20240906	0.25	N	111710	200	41 억	17430	N	N	N	N
31	20250214	110756	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5160	-10	5	-0.19	75644880	14532	1581.28	5170	5270	5080	6720	3620	5170	5205.40	0.08	-229	5343	5256	5213	5126	5083	5235	5105	41	1550	200	3720	10	1	20588000	1062	6.01	0.59	12	0.07	858.00	8730.00	6230	20240205	-17.17	4600	20240906	12.17	5470	-5.67	20250115	4910	5.09	20250204	6140	-15.96	20240219	4600	12.17	20240906	0.25	N	111710	200	41 억	17430	N	N	N	N
32	20250214	100758	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5140	-30	5	-0.58	1562060	305	33.19	5170	5170	5080	6720	3620	5170	5121.51	0.08	56	5343	5256	5213	5126	5083	5235	5105	41	1550	200	3720	10	1	20588000	1058	5.99	0.59	12	0.00	858.00	8730.00	6230	20240205	-17.50	4600	20240906	11.74	5470	-6.03	20250115	4910	4.68	20250204	6140	-16.29	20240219	4600	11.74	20240906	0.25	N	111710	200	41 억	17430	N	N	N	N
33	20250214	090802	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5170	0	3	0.00	0	0	0.00	0	0	0	6720	3620	5170	0.00	0.08	0	5343	5256	5213	5126	5083	5235	5105	41	1550	200	3720	10	1	20588000	1064	6.03	0.59	12	0.00	858.00	8730.00	6230	20240205	-17.01	4600	20240906	12.39	5470	-5.48	20250115	4910	5.30	20250204	6140	-15.80	20240219	4600	12.39	20240906	0.25	N	111710	200	41 억	17430	N	N	N	N
34	20250213	160753	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5170	-130	5	-2.45	4761580	916	155.25	5220	5300	5170	6890	3710	5300	5198.23	0.08	55	5380	5340	5280	5240	5180	5310	5210	41	1590	200	3810	10	1	20588000	1064	6.03	0.59	12	0.00	858.00	8730.00	6230	20240205	-17.01	4600	20240906	12.39	5470	-5.48	20250115	4910	5.30	20250204	6170	-16.21	20240213	4600	12.39	20240906	0.25	N	111710	200	41 억	17462	N	N	N	N
35	20250213	150754	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5250	-50	5	-0.94	2537560	486	82.37	5220	5300	5200	6890	3710	5300	5221.32	0.08	44	5380	5340	5280	5240	5180	5310	5210	41	1590	200	3810	10	1	20588000	1081	6.12	0.60	12	0.00	858.00	8730.00	6230	20240205	-15.73	4600	20240906	14.13	5470	-4.02	20250115	4910	6.92	20250204	6170	-14.91	20240213	4600	14.13	20240906	0.25	N	111710	200	41 억	17462	N	N	N	N
36	20250213	140752	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5210	-90	5	-1.70	2214820	424	71.86	5220	5300	5210	6890	3710	5300	5223.63	0.08	51	5380	5340	5280	5240	5180	5310	5210	41	1590	200	3810	10	1	20588000	1073	6.07	0.60	12	0.00	858.00	8730.00	6230	20240205	-16.37	4600	20240906	13.26	5470	-4.75	20250115	4910	6.11	20250204	6170	-15.56	20240213	4600	13.26	20240906	0.25	N	111710	200	41 억	17462	N	N	N	N
37	20250213	130752	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5280	-20	5	-0.38	1631300	312	52.88	5220	5300	5210	6890	3710	5300	5228.53	0.08	17	5380	5340	5280	5240	5180	5310	5210	41	1590	200	3810	10	1	20588000	1087	6.15	0.60	12	0.00	858.00	8730.00	6230	20240205	-15.25	4600	20240906	14.78	5470	-3.47	20250115	4910	7.54	20250204	6170	-14.42	20240213	4600	14.78	20240906	0.25	N	111710	200	41 억	17462	N	N	N	N
38	20250213	120752	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5290	-10	5	-0.19	1469580	281	47.63	5220	5300	5220	6890	3710	5300	5229.82	0.08	17	5380	5340	5280	5240	5180	5310	5210	41	1590	200	3810	10	1	20588000	1089	6.17	0.61	12	0.00	858.00	8730.00	6230	20240205	-15.09	4600	20240906	15.00	5470	-3.29	20250115	4910	7.74	20250204	6170	-14.26	20240213	4600	15.00	20240906	0.25	N	111710	200	41 억	17462	N	N	N	N
39	20250213	110751	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5290	-10	5	-0.19	1464290	280	47.46	5220	5300	5220	6890	3710	5300	5229.61	0.08	17	5380	5340	5280	5240	5180	5310	5210	41	1590	200	3810	10	1	20588000	1089	6.17	0.61	12	0.00	858.00	8730.00	6230	20240205	-15.09	4600	20240906	15.00	5470	-3.29	20250115	4910	7.74	20250204	6170	-14.26	20240213	4600	15.00	20240906	0.25	N	111710	200	41 억	17462	N	N	N	N
40	20250213	100753	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5290	-10	5	-0.19	1349380	258	43.73	5220	5300	5220	6890	3710	5300	5230.16	0.08	6	5380	5340	5280	5240	5180	5310	5210	41	1590	200	3810	10	1	20588000	1089	6.17	0.61	12	0.00	858.00	8730.00	6230	20240205	-15.09	4600	20240906	15.00	5470	-3.29	20250115	4910	7.74	20250204	6170	-14.26	20240213	4600	15.00	20240906	0.25	N	111710	200	41 억	17462	N	N	N	N
41	20250213	090749	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5300	0	3	0.00	0	0	0.00	0	0	0	6890	3710	5300	0.00	0.08	0	5380	5340	5280	5240	5180	5310	5210	41	1590	200	3810	10	1	20588000	1091	6.18	0.61	12	0.00	858.00	8730.00	6230	20240205	-14.93	4600	20240906	15.22	5470	-3.11	20250115	4910	7.94	20250204	6170	-14.10	20240213	4600	15.22	20240906	0.25	N	111710	200	41 억	17462	N	N	N	N
42	20250212	160747	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5300	-20	5	-0.38	3102060	590	9.38	5320	5320	5220	6910	3730	5320	5257.73	0.08	-9	5433	5376	5273	5216	5113	5405	5245	41	1590	200	3830	10	1	20588000	1091	6.18	0.61	12	0.00	858.00	8730.00	6230	20240205	-14.93	4600	20240906	15.22	5470	-3.11	20250115	4910	7.94	20250204	6170	-14.10	20240213	4600	15.22	20240906	0.25	N	111710	200	41 억	17471	N	N	N	N
43	20250212	150746	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5220	-100	5	-1.88	2334000	445	7.08	5320	5320	5220	6910	3730	5320	5244.94	0.08	1	5433	5376	5273	5216	5113	5405	5245	41	1590	200	3830	10	1	20588000	1075	6.08	0.60	12	0.00	858.00	8730.00	6230	20240205	-16.21	4600	20240906	13.48	5470	-4.57	20250115	4910	6.31	20250204	6170	-15.40	20240213	4600	13.48	20240906	0.25	N	111710	200	41 억	17471	N	N	N	N
44	20250212	140748	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5250	-70	5	-1.32	662120	125	1.99	5320	5320	5240	6910	3730	5320	5296.96	0.08	-9	5433	5376	5273	5216	5113	5405	5245	41	1590	200	3830	10	1	20588000	1081	6.12	0.60	12	0.00	858.00	8730.00	6230	20240205	-15.73	4600	20240906	14.13	5470	-4.02	20250115	4910	6.92	20250204	6170	-14.91	20240213	4600	14.13	20240906	0.25	N	111710	200	41 억	17471	N	N	N	N
45	20250212	130749	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5260	-60	5	-1.13	641120	121	1.92	5320	5320	5240	6910	3730	5320	5298.51	0.08	-9	5433	5376	5273	5216	5113	5405	5245	41	1590	200	3830	10	1	20588000	1083	6.13	0.60	12	0.00	858.00	8730.00	6230	20240205	-15.57	4600	20240906	14.35	5470	-3.84	20250115	4910	7.13	20250204	6170	-14.75	20240213	4600	14.35	20240906	0.25	N	111710	200	41 억	17471	N	N	N	N
46	20250212	120745	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5250	-70	5	-1.32	614820	116	1.84	5320	5320	5240	6910	3730	5320	5300.17	0.08	-9	5433	5376	5273	5216	5113	5405	5245	41	1590	200	3830	10	1	20588000	1081	6.12	0.60	12	0.00	858.00	8730.00	6230	20240205	-15.73	4600	20240906	14.13	5470	-4.02	20250115	4910	6.92	20250204	6170	-14.91	20240213	4600	14.13	20240906	0.25	N	111710	200	41 억	17471	N	N	N	N
47	20250212	110745	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5320	0	3	0.00	398750	75	1.19	5320	5320	5240	6910	3730	5320	5316.67	0.08	-9	5433	5376	5273	5216	5113	5405	5245	41	1590	200	3830	10	1	20588000	1095	6.20	0.61	12	0.00	858.00	8730.00	6230	20240205	-14.61	4600	20240906	15.65	5470	-2.74	20250115	4910	8.35	20250204	6170	-13.78	20240213	4600	15.65	20240906	0.25	N	111710	200	41 억	17471	N	N	N	N
48	20250212	100739	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5320	0	3	0.00	377470	71	1.13	5320	5320	5240	6910	3730	5320	5316.48	0.08	-9	5433	5376	5273	5216	5113	5405	5245	41	1590	200	3830	10	1	20588000	1095	6.20	0.61	12	0.00	858.00	8730.00	6230	20240205	-14.61	4600	20240906	15.65	5470	-2.74	20250115	4910	8.35	20250204	6170	-13.78	20240213	4600	15.65	20240906	0.25	N	111710	200	41 억	17471	N	N	N	N
49	20250212	090741	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5240	-80	5	-1.50	361610	68	1.08	5320	5320	5240	6910	3730	5320	5317.79	0.08	-9	5433	5376	5273	5216	5113	5405	5245	41	1590	200	3830	10	1	20588000	1079	6.11	0.60	12	0.00	858.00	8730.00	6230	20240205	-15.89	4600	20240906	13.91	5470	-4.20	20250115	4910	6.72	20250204	6170	-15.07	20240213	4600	13.91	20240906	0.25	N	111710	200	41 억	17471	N	N	N	N
50	20250211	160748	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5320	20	2	0.38	33093120	6289	383.71	5270	5330	5170	6890	3710	5300	5262.06	0.08	-5	5420	5360	5270	5210	5120	5315	5165	41	1590	200	3810	10	1	20588000	1095	6.20	0.61	12	0.03	858.00	8730.00	6280	20240129	-15.29	4600	20240906	15.65	5470	-2.74	20250115	4910	8.35	20250204	6170	-13.78	20240213	4600	15.65	20240906	0.25	N	111710	200	41 억	17477	N	N	N	N
51	20250211	150748	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5190	-110	5	-2.08	19825800	3784	230.87	5270	5300	5170	6890	3710	5300	5239.38	0.08	8	5420	5360	5270	5210	5120	5315	5165	41	1590	200	3810	10	1	20588000	1069	6.05	0.59	12	0.02	858.00	8730.00	6280	20240129	-17.36	4600	20240906	12.83	5470	-5.12	20250115	4910	5.70	20250204	6170	-15.88	20240213	4600	12.83	20240906	0.25	N	111710	200	41 억	17477	N	N	N	N
52	20250211	140749	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5290	-10	5	-0.19	14442800	2765	168.70	5270	5300	5170	6890	3710	5300	5223.44	0.08	8	5420	5360	5270	5210	5120	5315	5165	41	1590	200	3810	10	1	20588000	1089	6.17	0.61	12	0.01	858.00	8730.00	6280	20240129	-15.76	4600	20240906	15.00	5470	-3.29	20250115	4910	7.74	20250204	6170	-14.26	20240213	4600	15.00	20240906	0.25	N	111710	200	41 억	17477	N	N	N	N
53	20250211	130747	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5290	-10	5	-0.19	14442800	2765	168.70	5270	5300	5170	6890	3710	5300	5223.44	0.08	8	5420	5360	5270	5210	5120	5315	5165	41	1590	200	3810	10	1	20588000	1089	6.17	0.61	12	0.01	858.00	8730.00	6280	20240129	-15.76	4600	20240906	15.00	5470	-3.29	20250115	4910	7.74	20250204	6170	-14.26	20240213	4600	15.00	20240906	0.25	N	111710	200	41 억	17477	N	N	N	N
54	20250211	120746	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5270	-30	5	-0.57	2426520	459	28.00	5270	5300	5220	6890	3710	5300	5286.54	0.08	6	5420	5360	5270	5210	5120	5315	5165	41	1590	200	3810	10	1	20588000	1085	6.14	0.60	12	0.00	858.00	8730.00	6280	20240129	-16.08	4600	20240906	14.57	5470	-3.66	20250115	4910	7.33	20250204	6170	-14.59	20240213	4600	14.57	20240906	0.25	N	111710	200	41 억	17477	N	N	N	N
55	20250211	110748	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5240	-60	5	-1.13	2421250	458	27.94	5270	5300	5220	6890	3710	5300	5286.57	0.08	6	5420	5360	5270	5210	5120	5315	5165	41	1590	200	3810	10	1	20588000	1079	6.11	0.60	12	0.00	858.00	8730.00	6280	20240129	-16.56	4600	20240906	13.91	5470	-4.20	20250115	4910	6.72	20250204	6170	-15.07	20240213	4600	13.91	20240906	0.25	N	111710	200	41 억	17477	N	N	N	N
56	20250211	100749	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5300	0	3	0.00	826010	157	9.58	5270	5300	5220	6890	3710	5300	5261.21	0.08	7	5420	5360	5270	5210	5120	5315	5165	41	1590	200	3810	10	1	20588000	1091	6.18	0.61	12	0.00	858.00	8730.00	6280	20240129	-15.61	4600	20240906	15.22	5470	-3.11	20250115	4910	7.94	20250204	6170	-14.10	20240213	4600	15.22	20240906	0.25	N	111710	200	41 억	17477	N	N	N	N
57	20250211	090751	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5220	-80	5	-1.51	31370	6	0.37	5270	5270	5220	6890	3710	5300	5228.33	0.08	0	5420	5360	5270	5210	5120	5315	5165	41	1590	200	3810	10	1	20588000	1075	6.08	0.60	12	0.00	858.00	8730.00	6280	20240129	-16.88	4600	20240906	13.48	5470	-4.57	20250115	4910	6.31	20250204	6170	-15.40	20240213	4600	13.48	20240906	0.25	N	111710	200	41 억	17477	N	N	N	N
58	20250210	160744	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5300	-30	5	-0.56	8600270	1639	54.27	5330	5330	5180	6920	3740	5330	5235.45	0.08	-7	5496	5412	5256	5172	5016	5455	5215	41	1590	200	3830	10	1	20588000	1091	6.18	0.61	12	0.01	858.00	8730.00	6280	20240129	-15.61	4600	20240906	15.22	5470	-3.11	20250115	4910	7.94	20250204	6170	-14.10	20240213	4600	15.22	20240906	0.25	N	111710	200	41 억	17485	N	N	N	N
59	20250210	150743	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5320	-10	5	-0.19	2661350	506	16.75	5330	5330	5220	6920	3740	5330	5259.58	0.08	-7	5496	5412	5256	5172	5016	5455	5215	41	1590	200	3830	10	1	20588000	1095	6.20	0.61	12	0.00	858.00	8730.00	6280	20240129	-15.29	4600	20240906	15.65	5470	-2.74	20250115	4910	8.35	20250204	6170	-13.78	20240213	4600	15.65	20240906	0.25	N	111710	200	41 억	17485	N	N	N	N
60	20250210	140742	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5320	-10	5	-0.19	2661350	506	16.75	5330	5330	5220	6920	3740	5330	5259.58	0.08	-7	5496	5412	5256	5172	5016	5455	5215	41	1590	200	3830	10	1	20588000	1095	6.20	0.61	12	0.00	858.00	8730.00	6280	20240129	-15.29	4600	20240906	15.65	5470	-2.74	20250115	4910	8.35	20250204	6170	-13.78	20240213	4600	15.65	20240906	0.25	N	111710	200	41 억	17485	N	N	N	N
61	20250210	130744	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5220	-110	5	-2.06	2152710	410	13.58	5330	5330	5220	6920	3740	5330	5250.51	0.08	-7	5496	5412	5256	5172	5016	5455	5215	41	1590	200	3830	10	1	20588000	1075	6.08	0.60	12	0.00	858.00	8730.00	6280	20240129	-16.88	4600	20240906	13.48	5470	-4.57	20250115	4910	6.31	20250204	6170	-15.40	20240213	4600	13.48	20240906	0.25	N	111710	200	41 억	17485	N	N	N	N
62	20250210	120741	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5250	-80	5	-1.50	2048240	390	12.91	5330	5330	5240	6920	3740	5330	5251.90	0.08	-7	5496	5412	5256	5172	5016	5455	5215	41	1590	200	3830	10	1	20588000	1081	6.12	0.60	12	0.00	858.00	8730.00	6280	20240129	-16.40	4600	20240906	14.13	5470	-4.02	20250115	4910	6.92	20250204	6170	-14.91	20240213	4600	14.13	20240906	0.25	N	111710	200	41 억	17485	N	N	N	N
63	20250210	110738	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5250	-80	5	-1.50	2006250	382	12.65	5330	5330	5240	6920	3740	5330	5251.96	0.08	-8	5496	5412	5256	5172	5016	5455	5215	41	1590	200	3830	10	1	20588000	1081	6.12	0.60	12	0.00	858.00	8730.00	6280	20240129	-16.40	4600	20240906	14.13	5470	-4.02	20250115	4910	6.92	20250204	6170	-14.91	20240213	4600	14.13	20240906	0.25	N	111710	200	41 억	17485	N	N	N	N
64	20250210	100738	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5240	-90	5	-1.69	658320	125	4.14	5330	5330	5240	6920	3740	5330	5266.56	0.08	-8	5496	5412	5256	5172	5016	5455	5215	41	1590	200	3830	10	1	20588000	1079	6.11	0.60	12	0.00	858.00	8730.00	6280	20240129	-16.56	4600	20240906	13.91	5470	-4.20	20250115	4910	6.72	20250204	6170	-15.07	20240213	4600	13.91	20240906	0.25	N	111710	200	41 억	17485	N	N	N	N
65	20250210	090735	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5270	-60	5	-1.13	138340	26	0.86	5330	5330	5270	6920	3740	5330	5320.77	0.08	0	5496	5412	5256	5172	5016	5455	5215	41	1590	200	3830	10	1	20588000	1085	6.14	0.60	12	0.00	858.00	8730.00	6280	20240129	-16.08	4600	20240906	14.57	5470	-3.66	20250115	4910	7.33	20250204	6170	-14.59	20240213	4600	14.57	20240906	0.25	N	111710	200	41 억	17485	N	N	N	N
66	20250207	160730	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5330	140	2	2.70	15881670	3020	47.30	5210	5340	5100	6740	3640	5190	5258.83	0.09	-127	5480	5335	5135	4990	4790	5407	5062	41	1550	200	3730	10	1	20588000	1097	6.21	0.61	12	0.01	858.00	8730.00	6310	20240125	-15.53	4600	20240906	15.87	5470	-2.56	20250115	4910	8.55	20250204	6200	-14.03	20240207	4600	15.87	20240906	0.25	N	111710	200	41 억	17611	N	N	N	N
67	20250207	150732	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5270	80	2	1.54	7938950	1527	23.92	5210	5300	5100	6740	3640	5190	5199.05	0.09	30	5480	5335	5135	4990	4790	5407	5062	41	1550	200	3730	10	1	20588000	1085	6.14	0.60	12	0.01	858.00	8730.00	6310	20240125	-16.48	4600	20240906	14.57	5470	-3.66	20250115	4910	7.33	20250204	6200	-15.00	20240207	4600	14.57	20240906	0.25	N	111710	200	41 억	17611	N	N	N	N
68	20250207	140731	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5270	80	2	1.54	7886760	1517	23.76	5210	5300	5100	6740	3640	5190	5198.92	0.09	30	5480	5335	5135	4990	4790	5407	5062	41	1550	200	3730	10	1	20588000	1085	6.14	0.60	12	0.01	858.00	8730.00	6310	20240125	-16.48	4600	20240906	14.57	5470	-3.66	20250115	4910	7.33	20250204	6200	-15.00	20240207	4600	14.57	20240906	0.25	N	111710	200	41 억	17611	N	N	N	N
69	20250207	130729	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5270	80	2	1.54	7207320	1388	21.74	5210	5300	5100	6740	3640	5190	5192.59	0.09	31	5480	5335	5135	4990	4790	5407	5062	41	1550	200	3730	10	1	20588000	1085	6.14	0.60	12	0.01	858.00	8730.00	6310	20240125	-16.48	4600	20240906	14.57	5470	-3.66	20250115	4910	7.33	20250204	6200	-15.00	20240207	4600	14.57	20240906	0.25	N	111710	200	41 억	17611	N	N	N	N
70	20250207	120729	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5100	-90	5	-1.73	1775040	347	5.43	5210	5210	5100	6740	3640	5190	5115.39	0.09	25	5480	5335	5135	4990	4790	5407	5062	41	1550	200	3730	10	1	20588000	1050	5.94	0.58	12	0.00	858.00	8730.00	6310	20240125	-19.18	4600	20240906	10.87	5470	-6.76	20250115	4910	3.87	20250204	6200	-17.74	20240207	4600	10.87	20240906	0.25	N	111710	200	41 억	17611	N	N	N	N
71	20250207	110727	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5190	0	3	0.00	288100	56	0.88	5210	5210	5110	6740	3640	5190	5144.64	0.09	-12	5480	5335	5135	4990	4790	5407	5062	41	1550	200	3730	10	1	20588000	1069	6.05	0.59	12	0.00	858.00	8730.00	6310	20240125	-17.75	4600	20240906	12.83	5470	-5.12	20250115	4910	5.70	20250204	6200	-16.29	20240207	4600	12.83	20240906	0.25	N	111710	200	41 억	17611	N	N	N	N
72	20250207	100729	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5210	20	2	0.39	277780	54	0.85	5210	5210	5110	6740	3640	5190	5144.07	0.09	-12	5480	5335	5135	4990	4790	5407	5062	41	1550	200	3730	10	1	20588000	1073	6.07	0.60	12	0.00	858.00	8730.00	6310	20240125	-17.43	4600	20240906	13.26	5470	-4.75	20250115	4910	6.11	20250204	6200	-15.97	20240207	4600	13.26	20240906	0.25	N	111710	200	41 억	17611	N	N	N	N
73	20250207	090734	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5190	0	3	0.00	0	0	0.00	0	0	0	6740	3640	5190	0.00	0.09	0	5480	5335	5135	4990	4790	5407	5062	41	1550	200	3730	10	1	20588000	1069	6.05	0.59	12	0.00	858.00	8730.00	6310	20240125	-17.75	4600	20240906	12.83	5470	-5.12	20250115	4910	5.70	20250204	6200	-16.29	20240207	4600	12.83	20240906	0.25	N	111710	200	41 억	17611	N	N	N	N
74	20250206	160712	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5190	210	2	4.22	32609215	6385	110.05	4980	5280	4935	6470	3490	4980	5107.16	0.08	79	5240	5110	5020	4890	4800	5065	4845	41	1490	200	3580	10	1	20588000	1069	6.05	0.59	12	0.03	858.00	8730.00	6420	20240124	-19.16	4600	20240906	12.83	5470	-5.12	20250115	4910	5.70	20250204	6230	-16.69	20240206	4600	12.83	20240906	0.25	N	111710	200	41 억	17401	N	N	N	N
75	20250206	150715	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5200	220	2	4.42	28908615	5672	97.76	4980	5280	4935	6470	3490	4980	5096.72	0.08	303	5240	5110	5020	4890	4800	5065	4845	41	1490	200	3580	10	1	20588000	1071	6.06	0.60	12	0.03	858.00	8730.00	6420	20240124	-19.00	4600	20240906	13.04	5470	-4.94	20250115	4910	5.91	20250204	6230	-16.53	20240206	4600	13.04	20240906	0.25	N	111710	200	41 억	17401	N	N	N	N
76	20250206	140716	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5240	260	2	5.22	28694765	5631	97.05	4980	5280	4935	6470	3490	4980	5095.86	0.08	314	5240	5110	5020	4890	4800	5065	4845	41	1490	200	3580	10	1	20588000	1079	6.11	0.60	12	0.03	858.00	8730.00	6420	20240124	-18.38	4600	20240906	13.91	5470	-4.20	20250115	4910	6.72	20250204	6230	-15.89	20240206	4600	13.91	20240906	0.25	N	111710	200	41 억	17401	N	N	N	N
77	20250206	130713	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5140	160	2	3.21	10513055	2098	36.16	4980	5140	4935	6470	3490	4980	5010.99	0.08	6	5240	5110	5020	4890	4800	5065	4845	41	1490	200	3580	10	1	20588000	1058	5.99	0.59	12	0.01	858.00	8730.00	6420	20240124	-19.94	4600	20240906	11.74	5470	-6.03	20250115	4910	4.68	20250204	6230	-17.50	20240206	4600	11.74	20240906	0.25	N	111710	200	41 억	17401	N	N	N	N
78	20250206	120711	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5060	80	2	1.61	7914775	1587	27.35	4980	5080	4935	6470	3490	4980	4987.26	0.08	13	5240	5110	5020	4890	4800	5065	4845	41	1490	200	3580	10	1	20588000	1042	5.90	0.58	12	0.01	858.00	8730.00	6420	20240124	-21.18	4600	20240906	10.00	5470	-7.50	20250115	4910	3.05	20250204	6230	-18.78	20240206	4600	10.00	20240906	0.25	N	111710	200	41 억	17401	N	N	N	N
79	20250206	110706	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5060	80	2	1.61	7914775	1587	27.35	4980	5080	4935	6470	3490	4980	4987.26	0.08	13	5240	5110	5020	4890	4800	5065	4845	41	1490	200	3580	10	1	20588000	1042	5.90	0.58	12	0.01	858.00	8730.00	6420	20240124	-21.18	4600	20240906	10.00	5470	-7.50	20250115	4910	3.05	20250204	6230	-18.78	20240206	4600	10.00	20240906	0.25	N	111710	200	41 억	17401	N	N	N	N
80	20250206	100707	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5010	30	2	0.60	7066035	1418	24.44	4980	5080	4935	6470	3490	4980	4983.10	0.08	13	5240	5110	5020	4890	4800	5065	4845	41	1490	200	3580	10	1	20588000	1031	5.84	0.57	12	0.01	858.00	8730.00	6420	20240124	-21.96	4600	20240906	8.91	5470	-8.41	20250115	4910	2.04	20250204	6230	-19.58	20240206	4600	8.91	20240906	0.25	N	111710	200	41 억	17401	N	N	N	N
81	20250206	090716	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5080	100	2	2.01	247740	49	0.84	4980	5080	4980	6470	3490	4980	5055.92	0.08	-9	5240	5110	5020	4890	4800	5065	4845	41	1490	200	3580	10	1	20588000	1046	5.92	0.58	12	0.00	858.00	8730.00	6420	20240124	-20.87	4600	20240906	10.43	5470	-7.13	20250115	4910	3.46	20250204	6230	-18.46	20240206	4600	10.43	20240906	0.25	N	111710	200	41 억	17401	N	N	N	N
82	20250205	160705	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4980	-60	5	-1.19	28836675	5801	142.25	5150	5150	4930	6550	3530	5040	4970.98	0.08	198	5206	5122	5016	4932	4826	5165	4975	41	1510	200	3620	5	1	20588000	1025	5.80	0.57	12	0.03	858.00	8730.00	6470	20240123	-23.03	4600	20240906	8.26	5470	-8.96	20250115	4910	1.43	20250204	6230	-20.06	20240205	4600	8.26	20240906	0.25	N	111710	200	41 억	17204	N	N	N	N
83	20250205	150708	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5030	-10	5	-0.20	27242855	5481	134.40	5150	5150	4930	6550	3530	5040	4970.42	0.08	439	5206	5122	5016	4932	4826	5165	4975	41	1510	200	3620	10	1	20588000	1036	5.86	0.58	12	0.03	858.00	8730.00	6470	20240123	-22.26	4600	20240906	9.35	5470	-8.04	20250115	4910	2.44	20250204	6230	-19.26	20240205	4600	9.35	20240906	0.25	N	111710	200	41 억	17204	N	N	N	N
84	20250205	140706	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5050	10	2	0.20	26567605	5347	131.12	5150	5150	4930	6550	3530	5040	4968.69	0.08	439	5206	5122	5016	4932	4826	5165	4975	41	1510	200	3620	10	1	20588000	1040	5.89	0.58	12	0.03	858.00	8730.00	6470	20240123	-21.95	4600	20240906	9.78	5470	-7.68	20250115	4910	2.85	20250204	6230	-18.94	20240205	4600	9.78	20240906	0.25	N	111710	200	41 억	17204	N	N	N	N
85	20250205	130705	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5070	30	2	0.60	26542355	5342	131.00	5150	5150	4930	6550	3530	5040	4968.62	0.08	439	5206	5122	5016	4932	4826	5165	4975	41	1510	200	3620	10	1	20588000	1044	5.91	0.58	12	0.03	858.00	8730.00	6470	20240123	-21.64	4600	20240906	10.22	5470	-7.31	20250115	4910	3.26	20250204	6230	-18.62	20240205	4600	10.22	20240906	0.25	N	111710	200	41 억	17204	N	N	N	N
86	20250205	120707	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5080	40	2	0.79	26288855	5292	129.77	5150	5150	4930	6550	3530	5040	4967.66	0.08	489	5206	5122	5016	4932	4826	5165	4975	41	1510	200	3620	10	1	20588000	1046	5.92	0.58	12	0.03	858.00	8730.00	6470	20240123	-21.48	4600	20240906	10.43	5470	-7.13	20250115	4910	3.46	20250204	6230	-18.46	20240205	4600	10.43	20240906	0.25	N	111710	200	41 억	17204	N	N	N	N
87	20250205	110706	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5080	40	2	0.79	26283775	5291	129.74	5150	5150	4930	6550	3530	5040	4967.64	0.08	489	5206	5122	5016	4932	4826	5165	4975	41	1510	200	3620	10	1	20588000	1046	5.92	0.58	12	0.03	858.00	8730.00	6470	20240123	-21.48	4600	20240906	10.43	5470	-7.13	20250115	4910	3.46	20250204	6230	-18.46	20240205	4600	10.43	20240906	0.25	N	111710	200	41 억	17204	N	N	N	N
88	20250205	100713	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5140	100	2	1.98	556080	108	2.65	5150	5150	5140	6550	3530	5040	5148.89	0.08	-31	5206	5122	5016	4932	4826	5165	4975	41	1510	200	3620	10	1	20588000	1058	5.99	0.59	12	0.00	858.00	8730.00	6470	20240123	-20.56	4600	20240906	11.74	5470	-6.03	20250115	4910	4.68	20250204	6230	-17.50	20240205	4600	11.74	20240906	0.25	N	111710	200	41 억	17204	N	N	N	N
89	20250205	090717	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5150	110	2	2.18	494400	96	2.35	5150	5150	5150	6550	3530	5040	5150.00	0.08	-19	5206	5122	5016	4932	4826	5165	4975	41	1510	200	3620	10	1	20588000	1060	6.00	0.59	12	0.00	858.00	8730.00	6470	20240123	-20.40	4600	20240906	11.96	5470	-5.85	20250115	4910	4.89	20250204	6230	-17.34	20240205	4600	11.96	20240906	0.25	N	111710	200	41 억	17204	N	N	N	N
90	20250204	160649	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5040	55	2	1.10	20285815	4078	123.05	4965	5100	4910	6480	3490	4985	4974.45	0.08	6	5258	5121	5053	4916	4848	5087	4882	41	1495	200	3580	10	1	20588000	1038	5.87	0.58	12	0.02	858.00	8730.00	6530	20240122	-22.82	4600	20240906	9.57	5470	-7.86	20250115	4910	2.65	20250204	6230	-19.10	20240205	4600	9.57	20240906	0.25	N	111710	200	41 억	17198	N	N	N	N
91	20250204	150700	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4985	0	3	0.00	18800075	3782	114.12	4965	5100	4910	6480	3490	4985	4970.93	0.08	19	5258	5121	5053	4916	4848	5087	4882	41	1495	200	3580	5	1	20588000	1026	5.81	0.57	12	0.02	858.00	8730.00	6530	20240122	-23.66	4600	20240906	8.37	5470	-8.87	20250115	4910	1.53	20250204	6230	-19.98	20240205	4600	8.37	20240906	0.25	N	111710	200	41 억	17198	N	N	N	N
92	20250204	140659	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4995	10	2	0.20	18351515	3692	111.41	4965	5100	4910	6480	3490	4985	4970.62	0.08	24	5258	5121	5053	4916	4848	5087	4882	41	1495	200	3580	5	1	20588000	1028	5.82	0.57	12	0.02	858.00	8730.00	6530	20240122	-23.51	4600	20240906	8.59	5470	-8.68	20250115	4910	1.73	20250204	6230	-19.82	20240205	4600	8.59	20240906	0.25	N	111710	200	41 억	17198	N	N	N	N
93	20250204	130701	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5030	45	2	0.90	17651780	3552	107.18	4965	5100	4910	6480	3490	4985	4969.53	0.08	42	5258	5121	5053	4916	4848	5087	4882	41	1495	200	3580	10	1	20588000	1036	5.86	0.58	12	0.02	858.00	8730.00	6530	20240122	-22.97	4600	20240906	9.35	5470	-8.04	20250115	4910	2.44	20250204	6230	-19.26	20240205	4600	9.35	20240906	0.25	N	111710	200	41 억	17198	N	N	N	N
94	20250204	120708	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5020	35	2	0.70	16439900	3311	99.91	4965	5100	4910	6480	3490	4985	4965.24	0.08	243	5258	5121	5053	4916	4848	5087	4882	41	1495	200	3580	10	1	20588000	1034	5.85	0.58	12	0.02	858.00	8730.00	6530	20240122	-23.12	4600	20240906	9.13	5470	-8.23	20250115	4910	2.24	20250204	6230	-19.42	20240205	4600	9.13	20240906	0.25	N	111710	200	41 억	17198	N	N	N	N
95	20250204	110652	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4970	-15	5	-0.30	12744630	2572	77.61	4965	5100	4910	6480	3490	4985	4955.14	0.08	339	5258	5121	5053	4916	4848	5087	4882	41	1495	200	3580	5	1	20588000	1023	5.79	0.57	12	0.01	858.00	8730.00	6530	20240122	-23.89	4600	20240906	8.04	5470	-9.14	20250115	4910	1.22	20250204	6230	-20.22	20240205	4600	8.04	20240906	0.25	N	111710	200	41 억	17198	N	N	N	N
96	20250204	100657	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5090	105	2	2.11	367920	74	2.23	4965	5100	4965	6480	3490	4985	4971.89	0.08	-13	5258	5121	5053	4916	4848	5087	4882	41	1495	200	3580	10	1	20588000	1048	5.93	0.58	12	0.00	858.00	8730.00	6530	20240122	-22.05	4600	20240906	10.65	5470	-6.95	20250115	4960	2.62	20250102	6230	-18.30	20240205	4600	10.65	20240906	0.25	N	111710	200	41 억	17198	N	N	N	N
97	20250204	090658	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5100	115	2	2.31	352650	71	2.14	4965	5100	4965	6480	3490	4985	4966.90	0.08	-10	5258	5121	5053	4916	4848	5087	4882	41	1495	200	3580	10	1	20588000	1050	5.94	0.58	12	0.00	858.00	8730.00	6530	20240122	-21.90	4600	20240906	10.87	5470	-6.76	20250115	4960	2.82	20250102	6230	-18.14	20240205	4600	10.87	20240906	0.25	N	111710	200	41 억	17198	N	N	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History