KissMeData/317530/price/prices-20250201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	newHighLowPriceClassCode	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	161228	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	6250	-40	5	-0.64	433487920	67930	97.82	6240	6550	6170	8170	4410	6290	6381.39	0.99	7573	6756	6522	6366	6132	5976	6445	6055	50	1880	500	4400	10	1	10039454	627	-7.93	6.57	12	0.68	-788.00	951.00	6600	20250225	-5.30	2650	20240806	135.85	6600	-5.30	20250225	4700	32.98	20250102	6600	-5.30	20250225	2650	135.85	20240806	0.00	N	317530	500	50 억	99743	N	N	N	N
3	20250228	151233	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	6340	50	2	0.79	372411070	58199	83.81	6240	6550	6170	8170	4410	6290	6398.93	0.99	5890	6756	6522	6366	6132	5976	6445	6055	50	1880	500	4400	10	1	10039454	637	-8.05	6.67	12	0.58	-788.00	951.00	6600	20250225	-3.94	2650	20240806	139.25	6600	-3.94	20250225	4700	34.89	20250102	6600	-3.94	20250225	2650	139.25	20240806	0.00	N	317530	500	50 억	99743	N	N	N	N
4	20250228	141234	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	6300	10	2	0.16	350536480	54728	78.81	6240	6550	6170	8170	4410	6290	6405.07	0.99	4654	6756	6522	6366	6132	5976	6445	6055	50	1880	500	4400	10	1	10039454	632	-7.99	6.62	12	0.55	-788.00	951.00	6600	20250225	-4.55	2650	20240806	137.74	6600	-4.55	20250225	4700	34.04	20250102	6600	-4.55	20250225	2650	137.74	20240806	0.00	N	317530	500	50 억	99743	N	N	N	N
5	20250228	131227	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	6470	180	2	2.86	220385140	34383	49.51	6240	6550	6170	8170	4410	6290	6409.71	0.99	1676	6756	6522	6366	6132	5976	6445	6055	50	1880	500	4400	10	1	10039454	650	-8.21	6.80	12	0.34	-788.00	951.00	6600	20250225	-1.97	2650	20240806	144.15	6600	-1.97	20250225	4700	37.66	20250102	6600	-1.97	20250225	2650	144.15	20240806	0.00	N	317530	500	50 억	99743	N	N	N	N
6	20250228	121221	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	6390	100	2	1.59	211031500	32923	47.41	6240	6550	6170	8170	4410	6290	6409.85	0.99	871	6756	6522	6366	6132	5976	6445	6055	50	1880	500	4400	10	1	10039454	642	-8.11	6.72	12	0.33	-788.00	951.00	6600	20250225	-3.18	2650	20240806	141.13	6600	-3.18	20250225	4700	35.96	20250102	6600	-3.18	20250225	2650	141.13	20240806	0.00	N	317530	500	50 억	99743	N	N	N	N
7	20250228	111225	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	6400	110	2	1.75	186610530	29132	41.95	6240	6550	6170	8170	4410	6290	6405.69	0.99	2684	6756	6522	6366	6132	5976	6445	6055	50	1880	500	4400	10	1	10039454	643	-8.12	6.73	12	0.29	-788.00	951.00	6600	20250225	-3.03	2650	20240806	141.51	6600	-3.03	20250225	4700	36.17	20250102	6600	-3.03	20250225	2650	141.51	20240806	0.00	N	317530	500	50 억	99743	N	N	N	N
8	20250228	101224	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	6360	70	2	1.11	119989200	18773	27.03	6240	6540	6170	8170	4410	6290	6391.58	0.99	1534	6756	6522	6366	6132	5976	6445	6055	50	1880	500	4400	10	1	10039454	639	-8.07	6.69	12	0.19	-788.00	951.00	6600	20250225	-3.64	2650	20240806	140.00	6600	-3.64	20250225	4700	35.32	20250102	6600	-3.64	20250225	2650	140.00	20240806	0.00	N	317530	500	50 억	99743	N	N	N	N
9	20250228	091228	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	6340	50	2	0.79	20493500	3284	4.73	6240	6340	6170	8170	4410	6290	6240.41	0.99	625	6756	6522	6366	6132	5976	6445	6055	50	1880	500	4400	10	1	10039454	637	-8.05	6.67	12	0.03	-788.00	951.00	6600	20250225	-3.94	2650	20240806	139.25	6600	-3.94	20250225	4700	34.89	20250102	6600	-3.94	20250225	2650	139.25	20240806	0.00	N	317530	500	50 억	99743	N	N	N	N
10	20250227	161214	57	100.00	KOSDAQ	신고가	오락·문화	N	N	N	N	N	6290	-120	5	-1.87	444369020	69305	85.39	6410	6600	6210	8330	4490	6410	6411.79	1.08	-8600	6670	6540	6360	6230	6050	6450	6140	50	1920	500	4480	10	1	10039454	631	-7.98	6.61	12	0.69	-788.00	951.00	6600	20250225	-4.70	2650	20240806	137.36	6600	0.00	20250225	4700	33.83	20250102	6600	-4.70	20250225	2650	137.36	20240806	0.00	N	317530	500	50 억	108422	N	N	N	N
11	20250227	151215	57	100.00	KOSDAQ	신고가	오락·문화	N	N	N	N	N	6250	-160	5	-2.50	388892990	60430	74.45	6410	6600	6210	8330	4490	6410	6435.44	1.08	-12416	6670	6540	6360	6230	6050	6450	6140	50	1920	500	4480	10	1	10039454	627	-7.93	6.57	12	0.60	-788.00	951.00	6600	20250225	-5.30	2650	20240806	135.85	6600	0.00	20250225	4700	32.98	20250102	6600	-5.30	20250225	2650	135.85	20240806	0.00	N	317530	500	50 억	108422	N	N	N	N
12	20250227	141217	57	100.00	KOSDAQ	신고가	오락·문화	N	N	N	N	N	6580	170	2	2.65	295393900	45996	56.67	6410	6600	6210	8330	4490	6410	6422.17	1.08	-8887	6670	6540	6360	6230	6050	6450	6140	50	1920	500	4480	10	1	10039454	661	-8.35	6.92	12	0.46	-788.00	951.00	6600	20250225	-0.30	2650	20240806	148.30	6600	0.00	20250225	4700	40.00	20250102	6600	-0.30	20250225	2650	148.30	20240806	0.00	N	317530	500	50 억	108422	N	N	N	N
13	20250227	131215	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	6390	-20	5	-0.31	146951570	23195	28.58	6410	6530	6210	8330	4490	6410	6335.39	1.08	-4250	6670	6540	6360	6230	6050	6450	6140	50	1920	500	4480	10	1	10039454	642	-8.11	6.72	12	0.23	-788.00	951.00	6600	20250225	-3.18	2650	20240806	141.13	6600	-3.18	20250225	4700	35.96	20250102	6600	-3.18	20250225	2650	141.13	20240806	0.00	N	317530	500	50 억	108422	N	N	N	N
14	20250227	121211	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	6290	-120	5	-1.87	112451280	17722	21.83	6410	6530	6220	8330	4490	6410	6345.18	1.08	-2257	6670	6540	6360	6230	6050	6450	6140	50	1920	500	4480	10	1	10039454	631	-7.98	6.61	12	0.18	-788.00	951.00	6600	20250225	-4.70	2650	20240806	137.36	6600	-4.70	20250225	4700	33.83	20250102	6600	-4.70	20250225	2650	137.36	20240806	0.00	N	317530	500	50 억	108422	N	N	N	N
15	20250227	111221	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	6260	-150	5	-2.34	82357910	12935	15.94	6410	6530	6260	8330	4490	6410	6366.96	1.08	-3121	6670	6540	6360	6230	6050	6450	6140	50	1920	500	4480	10	1	10039454	628	-7.94	6.58	12	0.13	-788.00	951.00	6600	20250225	-5.15	2650	20240806	136.23	6600	-5.15	20250225	4700	33.19	20250102	6600	-5.15	20250225	2650	136.23	20240806	0.00	N	317530	500	50 억	108422	N	N	N	N
16	20250227	101252	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	6350	-60	5	-0.94	57497070	8994	11.08	6410	6530	6330	8330	4490	6410	6392.77	1.08	-2007	6670	6540	6360	6230	6050	6450	6140	50	1920	500	4480	10	1	10039454	638	-8.06	6.68	12	0.09	-788.00	951.00	6600	20250225	-3.79	2650	20240806	139.62	6600	-3.79	20250225	4700	35.11	20250102	6600	-3.79	20250225	2650	139.62	20240806	0.00	N	317530	500	50 억	108422	N	N	N	N
17	20250227	091308	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	6430	20	2	0.31	16618420	2578	3.18	6410	6530	6370	8330	4490	6410	6446.67	1.08	-276	6670	6540	6360	6230	6050	6450	6140	50	1920	500	4480	10	1	10039454	646	-8.16	6.76	12	0.03	-788.00	951.00	6600	20250225	-2.58	2650	20240806	142.64	6600	-2.58	20250225	4700	36.81	20250102	6600	-2.58	20250225	2650	142.64	20240806	0.00	N	317530	500	50 억	108422	N	N	N	N
18	20250226	161214	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	6410	-80	5	-1.23	513007600	81024	57.18	6450	6490	6180	8430	4550	6490	6331.06	1.18	-10684	6916	6702	6386	6172	5856	6810	6280	50	1940	500	4540	10	1	10039454	644	-8.13	6.74	12	0.81	-788.00	951.00	6600	20250225	-2.88	2650	20240806	141.89	6600	-2.88	20250225	4700	36.38	20250102	6600	-2.88	20250225	2650	141.89	20240806	0.01	N	317530	500	50 억	118913	N	N	N	N
19	20250226	151219	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	6450	-40	5	-0.62	487198310	77020	54.35	6450	6490	6180	8430	4550	6490	6325.07	1.18	-9881	6916	6702	6386	6172	5856	6810	6280	50	1940	500	4540	10	1	10039454	648	-8.19	6.78	12	0.77	-788.00	951.00	6600	20250225	-2.27	2650	20240806	143.40	6600	-2.27	20250225	4700	37.23	20250102	6600	-2.27	20250225	2650	143.40	20240806	0.01	N	317530	500	50 억	118913	N	N	N	N
20	20250226	141217	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	6310	-180	5	-2.77	411513860	65225	46.03	6450	6490	6180	8430	4550	6490	6308.45	1.18	-6712	6916	6702	6386	6172	5856	6810	6280	50	1940	500	4540	10	1	10039454	633	-8.01	6.64	12	0.65	-788.00	951.00	6600	20250225	-4.39	2650	20240806	138.11	6600	-4.39	20250225	4700	34.26	20250102	6600	-4.39	20250225	2650	138.11	20240806	0.01	N	317530	500	50 억	118913	N	N	N	N
21	20250226	131215	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	6280	-210	5	-3.24	336414760	53241	37.57	6450	6490	6180	8430	4550	6490	6317.91	1.18	-3783	6916	6702	6386	6172	5856	6810	6280	50	1940	500	4540	10	1	10039454	630	-7.97	6.60	12	0.53	-788.00	951.00	6600	20250225	-4.85	2650	20240806	136.98	6600	-4.85	20250225	4700	33.62	20250102	6600	-4.85	20250225	2650	136.98	20240806	0.01	N	317530	500	50 억	118913	N	N	N	N
22	20250226	121214	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	6380	-110	5	-1.69	305675430	48401	34.16	6450	6490	6180	8430	4550	6490	6314.57	1.18	-985	6916	6702	6386	6172	5856	6810	6280	50	1940	500	4540	10	1	10039454	641	-8.10	6.71	12	0.48	-788.00	951.00	6600	20250225	-3.33	2650	20240806	140.75	6600	-3.33	20250225	4700	35.74	20250102	6600	-3.33	20250225	2650	140.75	20240806	0.01	N	317530	500	50 억	118913	N	N	N	N
23	20250226	111213	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	6290	-200	5	-3.08	251559810	39919	28.17	6450	6480	6180	8430	4550	6490	6300.57	1.18	694	6916	6702	6386	6172	5856	6810	6280	50	1940	500	4540	10	1	10039454	631	-7.98	6.61	12	0.40	-788.00	951.00	6600	20250225	-4.70	2650	20240806	137.36	6600	-4.70	20250225	4700	33.83	20250102	6600	-4.70	20250225	2650	137.36	20240806	0.01	N	317530	500	50 억	118913	N	N	N	N
24	20250226	101211	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	6320	-170	5	-2.62	214725020	34046	24.03	6450	6480	6180	8430	4550	6490	6305.55	1.18	-1635	6916	6702	6386	6172	5856	6810	6280	50	1940	500	4540	10	1	10039454	634	-8.02	6.65	12	0.34	-788.00	951.00	6600	20250225	-4.24	2650	20240806	138.49	6600	-4.24	20250225	4700	34.47	20250102	6600	-4.24	20250225	2650	138.49	20240806	0.01	N	317530	500	50 억	118913	N	N	N	N
25	20250226	091222	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	6390	-100	5	-1.54	73640150	11686	8.25	6450	6450	6180	8430	4550	6490	6297.45	1.18	5515	6916	6702	6386	6172	5856	6810	6280	50	1940	500	4540	10	1	10039454	642	-8.11	6.72	12	0.12	-788.00	951.00	6600	20250225	-3.18	2650	20240806	141.13	6600	-3.18	20250225	4700	35.96	20250102	6600	-3.18	20250225	2650	141.13	20240806	0.01	N	317530	500	50 억	118913	N	N	N	N
26	20250225	161205	57	100.00	KOSDAQ	신고가	오락·문화	N	N	N	N	N	6490	260	2	4.17	902393410	141067	98.45	6170	6600	6070	8090	4370	6230	6396.86	1.05	13836	6663	6446	6033	5816	5403	6555	5925	50	1860	500	4360	10	1	10039454	652	-8.24	6.82	12	1.41	-788.00	951.00	6600	20250225	-1.67	2650	20240806	144.91	6600	-1.67	20250225	4700	38.09	20250102	6600	-1.67	20250225	2650	144.91	20240806	0.02	N	317530	500	50 억	105132	N	N	N	N
27	20250225	151205	57	100.00	KOSDAQ	신고가	오락·문화	N	N	N	N	N	6460	230	2	3.69	884805600	138353	96.56	6170	6600	6070	8090	4370	6230	6395.28	1.05	13399	6663	6446	6033	5816	5403	6555	5925	50	1860	500	4360	10	1	10039454	649	-8.20	6.79	12	1.38	-788.00	951.00	6600	20250225	-2.12	2650	20240806	143.77	6600	-2.12	20250225	4700	37.45	20250102	6600	-2.12	20250225	2650	143.77	20240806	0.02	N	317530	500	50 억	105132	N	N	N	N
28	20250225	141203	57	100.00	KOSDAQ	신고가	오락·문화	N	N	N	N	N	6550	320	2	5.14	706857830	110885	77.39	6170	6600	6070	8090	4370	6230	6374.69	1.05	13874	6663	6446	6033	5816	5403	6555	5925	50	1860	500	4360	10	1	10039454	658	-8.31	6.89	12	1.10	-788.00	951.00	6600	20250225	-0.76	2650	20240806	147.17	6600	-0.76	20250225	4700	39.36	20250102	6600	-0.76	20250225	2650	147.17	20240806	0.02	N	317530	500	50 억	105132	N	N	N	N
29	20250225	131210	57	100.00	KOSDAQ	신고가	오락·문화	N	N	N	N	N	6500	270	2	4.33	517872060	81963	57.20	6170	6500	6070	8090	4370	6230	6318.36	1.05	7901	6663	6446	6033	5816	5403	6555	5925	50	1860	500	4360	10	1	10039454	653	-8.25	6.83	12	0.82	-788.00	951.00	6500	20250225	0.00	2650	20240806	145.28	6500	0.00	20250225	4700	38.30	20250102	6500	0.00	20250225	2650	145.28	20240806	0.02	N	317530	500	50 억	105132	N	N	N	N
30	20250225	121207	57	100.00	KOSDAQ	신고가	오락·문화	N	N	N	N	N	6410	180	2	2.89	388698580	61951	43.24	6170	6440	6070	8090	4370	6230	6274.29	1.05	5165	6663	6446	6033	5816	5403	6555	5925	50	1860	500	4360	10	1	10039454	644	-8.13	6.74	12	0.62	-788.00	951.00	6440	20250225	-0.47	2650	20240806	141.89	6440	-0.47	20250225	4700	36.38	20250102	6440	-0.47	20250225	2650	141.89	20240806	0.02	N	317530	500	50 억	105132	N	N	N	N
31	20250225	111205	57	100.00	KOSDAQ	신고가	오락·문화	N	N	N	N	N	6350	120	2	1.93	311109930	49787	34.75	6170	6380	6070	8090	4370	6230	6248.82	1.05	4862	6663	6446	6033	5816	5403	6555	5925	50	1860	500	4360	10	1	10039454	638	-8.06	6.68	12	0.50	-788.00	951.00	6380	20250225	-0.47	2650	20240806	139.62	6380	-0.47	20250225	4700	35.11	20250102	6380	-0.47	20250225	2650	139.62	20240806	0.02	N	317530	500	50 억	105132	N	N	N	N
32	20250225	101202	57	100.00	KOSDAQ	신고가	오락·문화	N	N	N	N	N	6170	-60	5	-0.96	128766610	20861	14.56	6170	6340	6070	8090	4370	6230	6172.60	1.05	-314	6663	6446	6033	5816	5403	6555	5925	50	1860	500	4360	10	1	10039454	619	-7.83	6.49	12	0.21	-788.00	951.00	6340	20250225	-2.68	2650	20240806	132.83	6340	-2.68	20250225	4700	31.28	20250102	6340	-2.68	20250225	2650	132.83	20240806	0.02	N	317530	500	50 억	105132	N	N	N	N
33	20250225	091210	57	100.00	KOSDAQ	신고가	오락·문화	N	N	N	N	N	6090	-140	5	-2.25	82946120	13395	9.35	6170	6340	6070	8090	4370	6230	6192.32	1.05	218	6663	6446	6033	5816	5403	6555	5925	50	1860	500	4360	10	1	10039454	611	-7.73	6.40	12	0.13	-788.00	951.00	6340	20250225	-3.94	2650	20240806	129.81	6340	-3.94	20250225	4700	29.57	20250102	6340	-3.94	20250225	2650	129.81	20240806	0.02	N	317530	500	50 억	105132	N	N	N	N
34	20250224	161155	57	100.00	KOSDAQ	신고가	오락·문화	N	N	N	N	N	6230	540	2	9.49	857043550	141250	127.52	5690	6250	5620	7390	3990	5690	6067.10	1.02	2490	6130	5910	5660	5440	5190	6020	5550	50	1700	500	3980	10	1	10039454	625	-7.91	6.55	12	1.41	-788.00	951.00	6250	20250224	-0.32	2650	20240806	135.09	6250	-0.32	20250224	4700	32.55	20250102	6250	-0.32	20250224	2650	135.09	20240806	0.02	N	317530	500	50 억	102691	N	N	N	N
35	20250224	151156	57	100.00	KOSDAQ	신고가	오락·문화	N	N	N	N	N	6120	430	2	7.56	814069990	134314	121.25	5690	6250	5620	7390	3990	5690	6060.95	1.02	2568	6130	5910	5660	5440	5190	6020	5550	50	1700	500	3980	10	1	10039454	614	-7.77	6.44	12	1.34	-788.00	951.00	6250	20250224	-2.08	2650	20240806	130.94	6250	-2.08	20250224	4700	30.21	20250102	6250	-2.08	20250224	2650	130.94	20240806	0.02	N	317530	500	50 억	102691	N	N	N	N
36	20250224	141153	57	100.00	KOSDAQ	신고가	오락·문화	N	N	N	N	N	6130	440	2	7.73	714145350	118144	106.66	5690	6250	5620	7390	3990	5690	6044.70	1.02	1694	6130	5910	5660	5440	5190	6020	5550	50	1700	500	3980	10	1	10039454	615	-7.78	6.45	12	1.18	-788.00	951.00	6250	20250224	-1.92	2650	20240806	131.32	6250	-1.92	20250224	4700	30.43	20250102	6250	-1.92	20250224	2650	131.32	20240806	0.02	N	317530	500	50 억	102691	N	N	N	N
37	20250224	131155	57	100.00	KOSDAQ	신고가	오락·문화	N	N	N	N	N	6000	310	2	5.45	647685520	107224	96.80	5690	6250	5620	7390	3990	5690	6040.49	1.02	-1442	6130	5910	5660	5440	5190	6020	5550	50	1700	500	3980	10	1	10039454	602	-7.61	6.31	12	1.07	-788.00	951.00	6250	20250224	-4.00	2650	20240806	126.42	6250	-4.00	20250224	4700	27.66	20250102	6250	-4.00	20250224	2650	126.42	20240806	0.02	N	317530	500	50 억	102691	N	N	N	N
38	20250224	121152	57	100.00	KOSDAQ	신고가	오락·문화	N	N	N	N	N	6080	390	2	6.85	575504640	95248	85.99	5690	6250	5620	7390	3990	5690	6042.17	1.02	-426	6130	5910	5660	5440	5190	6020	5550	50	1700	500	3980	10	1	10039454	610	-7.72	6.39	12	0.95	-788.00	951.00	6250	20250224	-2.72	2650	20240806	129.43	6250	-2.72	20250224	4700	29.36	20250102	6250	-2.72	20250224	2650	129.43	20240806	0.02	N	317530	500	50 억	102691	N	N	N	N
39	20250224	111149	57	100.00	KOSDAQ	신고가	오락·문화	N	N	N	N	N	6000	310	2	5.45	306956170	51560	46.55	5690	6100	5620	7390	3990	5690	5953.38	1.02	-584	6130	5910	5660	5440	5190	6020	5550	50	1700	500	3980	10	1	10039454	602	-7.61	6.31	12	0.51	-788.00	951.00	6100	20240221	-1.64	2650	20240806	126.42	6100	-1.64	20250224	4700	27.66	20250102	6100	-1.64	20250224	2650	126.42	20240806	0.02	N	317530	500	50 억	102691	N	N	N	N
40	20250224	101149	57	100.00	KOSDAQ	신고가	오락·문화	N	N	N	N	N	5890	200	2	3.51	250129140	42081	37.99	5690	6100	5620	7390	3990	5690	5943.99	1.02	-3811	6130	5910	5660	5440	5190	6020	5550	50	1700	500	3980	10	1	10039454	591	-7.47	6.19	12	0.42	-788.00	951.00	6100	20240221	-3.44	2650	20240806	122.26	6100	-3.44	20250224	4700	25.32	20250102	6100	-3.44	20250224	2650	122.26	20240806	0.02	N	317530	500	50 억	102691	N	N	N	N
41	20250224	091156	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5720	30	2	0.53	8083090	1425	1.29	5690	5720	5620	7390	3990	5690	5672.34	1.02	-619	6130	5910	5660	5440	5190	6020	5550	50	1700	500	3980	10	1	10039454	574	-7.26	6.01	12	0.01	-788.00	951.00	6100	20240221	-6.23	2650	20240806	115.85	5880	-2.72	20250221	4700	21.70	20250102	5880	-2.72	20250221	2650	115.85	20240806	0.02	N	317530	500	50 억	102691	N	N	N	N
42	20250221	161145	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5690	280	2	5.18	624357770	110673	265.43	5500	5880	5410	7030	3790	5410	5641.46	0.97	3622	5570	5490	5330	5250	5090	5530	5290	50	1620	500	3780	10	1	10039454	571	-7.22	5.98	12	1.10	-788.00	951.00	6100	20240221	-6.72	2650	20240806	114.72	5880	-3.23	20250221	4700	21.06	20250102	6100	-6.72	20240221	2650	114.72	20240806	0.02	N	317530	500	50 억	97851	N	N	N	N
43	20250221	151150	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5740	330	2	6.10	591656670	104953	251.72	5500	5880	5410	7030	3790	5410	5637.35	0.97	4112	5570	5490	5330	5250	5090	5530	5290	50	1620	500	3780	10	1	10039454	576	-7.28	6.04	12	1.05	-788.00	951.00	6100	20240221	-5.90	2650	20240806	116.60	5880	-2.38	20250221	4700	22.13	20250102	6100	-5.90	20240221	2650	116.60	20240806	0.02	N	317530	500	50 억	97851	N	N	N	N
44	20250221	141151	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5680	270	2	4.99	553433630	98253	235.65	5500	5880	5410	7030	3790	5410	5632.74	0.97	2501	5570	5490	5330	5250	5090	5530	5290	50	1620	500	3780	10	1	10039454	570	-7.21	5.97	12	0.98	-788.00	951.00	6100	20240221	-6.89	2650	20240806	114.34	5880	-3.40	20250221	4700	20.85	20250102	6100	-6.89	20240221	2650	114.34	20240806	0.02	N	317530	500	50 억	97851	N	N	N	N
45	20250221	131150	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5880	470	2	8.69	480185710	85410	204.84	5500	5880	5410	7030	3790	5410	5622.13	0.97	-2045	5570	5490	5330	5250	5090	5530	5290	50	1620	500	3780	10	1	10039454	590	-7.46	6.18	12	0.85	-788.00	951.00	6100	20240221	-3.61	2650	20240806	121.89	5880	0.00	20250221	4700	25.11	20250102	6100	-3.61	20240221	2650	121.89	20240806	0.02	N	317530	500	50 억	97851	N	N	N	N
46	20250221	121150	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5680	270	2	4.99	299195900	53851	129.15	5500	5690	5410	7030	3790	5410	5556.00	0.97	-2183	5570	5490	5330	5250	5090	5530	5290	50	1620	500	3780	10	1	10039454	570	-7.21	5.97	12	0.54	-788.00	951.00	6100	20240221	-6.89	2650	20240806	114.34	5690	-0.18	20250221	4700	20.85	20250102	6100	-6.89	20240221	2650	114.34	20240806	0.02	N	317530	500	50 억	97851	N	N	N	N
47	20250221	111145	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5540	130	2	2.40	234201630	42299	101.45	5500	5690	5410	7030	3790	5410	5536.81	0.97	-1253	5570	5490	5330	5250	5090	5530	5290	50	1620	500	3780	10	1	10039454	556	-7.03	5.83	12	0.42	-788.00	951.00	6100	20240221	-9.18	2650	20240806	109.06	5690	-2.64	20250221	4700	17.87	20250102	6100	-9.18	20240221	2650	109.06	20240806	0.02	N	317530	500	50 억	97851	N	N	N	N
48	20250221	101148	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5500	90	2	1.66	121885690	22090	52.98	5500	5610	5410	7030	3790	5410	5517.69	0.97	679	5570	5490	5330	5250	5090	5530	5290	50	1620	500	3780	10	1	10039454	552	-6.98	5.78	12	0.22	-788.00	951.00	6100	20240221	-9.84	2650	20240806	107.55	5610	-1.96	20250221	4700	17.02	20250102	6100	-9.84	20240221	2650	107.55	20240806	0.02	N	317530	500	50 억	97851	N	N	N	N
49	20250221	091151	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5440	30	2	0.55	30082590	5530	13.26	5500	5500	5410	7030	3790	5410	5439.89	0.97	1206	5570	5490	5330	5250	5090	5530	5290	50	1620	500	3780	10	1	10039454	546	-6.90	5.72	12	0.06	-788.00	951.00	6100	20240221	-10.82	2650	20240806	105.28	5500	-1.09	20250221	4700	15.74	20250102	6100	-10.82	20240221	2650	105.28	20240806	0.02	N	317530	500	50 억	97851	N	N	N	N
50	20250220	161139	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5410	100	2	1.88	221996410	41605	71.87	5400	5410	5170	6900	3720	5310	5335.81	0.99	-1698	5463	5386	5293	5216	5123	5425	5255	50	1590	500	3710	10	1	10039454	543	-6.87	5.69	12	0.41	-788.00	951.00	6100	20240221	-11.31	2650	20240806	104.15	5410	0.00	20250220	4700	15.11	20250102	6100	-11.31	20240221	2650	104.15	20240806	0.02	N	317530	500	50 억	99549	N	N	N	N
51	20250220	151146	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5390	80	2	1.51	216587820	40605	70.14	5400	5410	5170	6900	3720	5310	5334.02	0.99	-1802	5463	5386	5293	5216	5123	5425	5255	50	1590	500	3710	10	1	10039454	541	-6.84	5.67	12	0.40	-788.00	951.00	6100	20240221	-11.64	2650	20240806	103.40	5410	-0.37	20250220	4700	14.68	20250102	6100	-11.64	20240221	2650	103.40	20240806	0.02	N	317530	500	50 억	99549	N	N	N	N
52	20250220	141145	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5370	60	2	1.13	178420120	33503	57.88	5400	5410	5170	6900	3720	5310	5325.50	0.99	-2515	5463	5386	5293	5216	5123	5425	5255	50	1590	500	3710	10	1	10039454	539	-6.81	5.65	12	0.33	-788.00	951.00	6100	20240221	-11.97	2650	20240806	102.64	5410	-0.74	20250220	4700	14.26	20250102	6100	-11.97	20240221	2650	102.64	20240806	0.02	N	317530	500	50 억	99549	N	N	N	N
53	20250220	131142	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5340	30	2	0.56	154187870	28988	50.08	5400	5410	5170	6900	3720	5310	5319.02	0.99	-3255	5463	5386	5293	5216	5123	5425	5255	50	1590	500	3710	10	1	10039454	536	-6.78	5.62	12	0.29	-788.00	951.00	6100	20240221	-12.46	2650	20240806	101.51	5410	-1.29	20250220	4700	13.62	20250102	6100	-12.46	20240221	2650	101.51	20240806	0.02	N	317530	500	50 억	99549	N	N	N	N
54	20250220	121143	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5360	50	2	0.94	133851380	25190	43.52	5400	5410	5170	6900	3720	5310	5313.67	0.99	-3494	5463	5386	5293	5216	5123	5425	5255	50	1590	500	3710	10	1	10039454	538	-6.80	5.64	12	0.25	-788.00	951.00	6100	20240221	-12.13	2650	20240806	102.26	5410	-0.92	20250220	4700	14.04	20250102	6100	-12.13	20240221	2650	102.26	20240806	0.02	N	317530	500	50 억	99549	N	N	N	N
55	20250220	111142	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5310	0	3	0.00	76114350	14457	24.97	5400	5400	5170	6900	3720	5310	5264.88	0.99	-2459	5463	5386	5293	5216	5123	5425	5255	50	1590	500	3710	10	1	10039454	533	-6.74	5.58	12	0.14	-788.00	951.00	6100	20240221	-12.95	2650	20240806	100.38	5400	-1.67	20250220	4700	12.98	20250102	6100	-12.95	20240221	2650	100.38	20240806	0.02	N	317530	500	50 억	99549	N	N	N	N
56	20250220	101143	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5220	-90	5	-1.69	47000630	8936	15.44	5400	5400	5170	6900	3720	5310	5259.69	0.99	-1680	5463	5386	5293	5216	5123	5425	5255	50	1590	500	3710	10	1	10039454	524	-6.62	5.49	12	0.09	-788.00	951.00	6100	20240221	-14.43	2650	20240806	96.98	5400	-3.33	20250220	4700	11.06	20250102	6100	-14.43	20240221	2650	96.98	20240806	0.02	N	317530	500	50 억	99549	N	N	N	N
57	20250220	091146	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5240	-70	5	-1.32	14788150	2777	4.80	5400	5400	5240	6900	3720	5310	5325.23	0.99	-942	5463	5386	5293	5216	5123	5425	5255	50	1590	500	3710	10	1	10039454	526	-6.65	5.51	12	0.03	-788.00	951.00	6100	20240221	-14.10	2650	20240806	97.74	5400	-2.96	20250220	4700	11.49	20250102	6100	-14.10	20240221	2650	97.74	20240806	0.02	N	317530	500	50 억	99549	N	N	N	N
58	20250219	161138	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5310	40	2	0.76	288721100	54562	353.34	5230	5370	5200	6850	3690	5270	5291.62	1.09	-10169	5383	5326	5233	5176	5083	5280	5130	50	1580	500	3680	10	1	10039454	533	-6.74	5.58	12	0.54	-788.00	951.00	6100	20240221	-12.95	2650	20240806	100.38	5370	-1.12	20250219	4700	12.98	20250102	6100	-12.95	20240221	2650	100.38	20240806	0.02	N	317530	500	50 억	109702	N	N	N	N
59	20250219	151142	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5260	-10	5	-0.19	260715920	49221	318.75	5230	5370	5200	6850	3690	5270	5296.84	1.09	-8810	5383	5326	5233	5176	5083	5280	5130	50	1580	500	3680	10	1	10039454	528	-6.68	5.53	12	0.49	-788.00	951.00	6100	20240221	-13.77	2650	20240806	98.49	5370	-2.05	20250219	4700	11.91	20250102	6100	-13.77	20240221	2650	98.49	20240806	0.02	N	317530	500	50 억	109702	N	N	N	N
60	20250219	141137	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5300	30	2	0.57	235966930	44509	288.23	5230	5370	5200	6850	3690	5270	5301.56	1.09	-7213	5383	5326	5233	5176	5083	5280	5130	50	1580	500	3680	10	1	10039454	532	-6.73	5.57	12	0.44	-788.00	951.00	6100	20240221	-13.11	2650	20240806	100.00	5370	-1.30	20250219	4700	12.77	20250102	6100	-13.11	20240221	2650	100.00	20240806	0.02	N	317530	500	50 억	109702	N	N	N	N
61	20250219	131138	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5240	-30	5	-0.57	54727430	10416	67.45	5230	5300	5200	6850	3690	5270	5254.17	1.09	-3611	5383	5326	5233	5176	5083	5280	5130	50	1580	500	3680	10	1	10039454	526	-6.65	5.51	12	0.10	-788.00	951.00	6100	20240221	-14.10	2650	20240806	97.74	5320	-1.50	20250217	4700	11.49	20250102	6100	-14.10	20240221	2650	97.74	20240806	0.02	N	317530	500	50 억	109702	N	N	N	N
62	20250219	121138	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5270	0	3	0.00	42229940	8037	52.05	5230	5300	5200	6850	3690	5270	5254.44	1.09	-2073	5383	5326	5233	5176	5083	5280	5130	50	1580	500	3680	10	1	10039454	529	-6.69	5.54	12	0.08	-788.00	951.00	6100	20240221	-13.61	2650	20240806	98.87	5320	-0.94	20250217	4700	12.13	20250102	6100	-13.61	20240221	2650	98.87	20240806	0.02	N	317530	500	50 억	109702	N	N	N	N
63	20250219	111139	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5250	-20	5	-0.38	37931070	7220	46.76	5230	5290	5200	6850	3690	5270	5253.61	1.09	-1439	5383	5326	5233	5176	5083	5280	5130	50	1580	500	3680	10	1	10039454	527	-6.66	5.52	12	0.07	-788.00	951.00	6100	20240221	-13.93	2650	20240806	98.11	5320	-1.32	20250217	4700	11.70	20250102	6100	-13.93	20240221	2650	98.11	20240806	0.02	N	317530	500	50 억	109702	N	N	N	N
64	20250219	101139	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5280	10	2	0.19	26678970	5080	32.90	5230	5290	5200	6850	3690	5270	5251.77	1.09	-327	5383	5326	5233	5176	5083	5280	5130	50	1580	500	3680	10	1	10039454	530	-6.70	5.55	12	0.05	-788.00	951.00	6100	20240221	-13.44	2650	20240806	99.25	5320	-0.75	20250217	4700	12.34	20250102	6100	-13.44	20240221	2650	99.25	20240806	0.02	N	317530	500	50 억	109702	N	N	N	N
65	20250219	091141	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5200	-70	5	-1.33	537270	103	0.67	5230	5230	5200	6850	3690	5270	5216.21	1.09	-2	5383	5326	5233	5176	5083	5280	5130	50	1580	500	3680	10	1	10039454	522	-6.60	5.47	12	0.00	-788.00	951.00	6100	20240221	-14.75	2650	20240806	96.23	5320	-2.26	20250217	4700	10.64	20250102	6100	-14.75	20240221	2650	96.23	20240806	0.02	N	317530	500	50 억	109702	N	N	N	N
66	20250218	161134	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5270	-10	5	-0.19	80884010	15441	48.91	5280	5290	5140	6860	3700	5280	5238.26	1.15	-5845	5413	5346	5253	5186	5093	5380	5220	50	1580	500	3690	10	1	10039454	529	-6.69	5.54	12	0.15	-788.00	951.00	6100	20240221	-13.61	2650	20240806	98.87	5320	-0.94	20250217	4700	12.13	20250102	6100	-13.61	20240221	2650	98.87	20240806	0.02	N	317530	500	50 억	115470	N	N	N	N
67	20250218	151136	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5240	-40	5	-0.76	74648820	14256	45.16	5280	5290	5140	6860	3700	5280	5236.31	1.15	-5779	5413	5346	5253	5186	5093	5380	5220	50	1580	500	3690	10	1	10039454	526	-6.65	5.51	12	0.14	-788.00	951.00	6100	20240221	-14.10	2650	20240806	97.74	5320	-1.50	20250217	4700	11.49	20250102	6100	-14.10	20240221	2650	97.74	20240806	0.02	N	317530	500	50 억	115470	N	N	N	N
68	20250218	141137	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5240	-40	5	-0.76	37424260	7176	22.73	5280	5280	5140	6860	3700	5280	5215.20	1.15	-3369	5413	5346	5253	5186	5093	5380	5220	50	1580	500	3690	10	1	10039454	526	-6.65	5.51	12	0.07	-788.00	951.00	6100	20240221	-14.10	2650	20240806	97.74	5320	-1.50	20250217	4700	11.49	20250102	6100	-14.10	20240221	2650	97.74	20240806	0.02	N	317530	500	50 억	115470	N	N	N	N
69	20250218	131134	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5230	-50	5	-0.95	33977290	6517	20.64	5280	5280	5140	6860	3700	5280	5213.64	1.15	-3073	5413	5346	5253	5186	5093	5380	5220	50	1580	500	3690	10	1	10039454	525	-6.64	5.50	12	0.06	-788.00	951.00	6100	20240221	-14.26	2650	20240806	97.36	5320	-1.69	20250217	4700	11.28	20250102	6100	-14.26	20240221	2650	97.36	20240806	0.02	N	317530	500	50 억	115470	N	N	N	N
70	20250218	121137	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5210	-70	5	-1.33	23116670	4440	14.06	5280	5280	5140	6860	3700	5280	5206.46	1.15	-2251	5413	5346	5253	5186	5093	5380	5220	50	1580	500	3690	10	1	10039454	523	-6.61	5.48	12	0.04	-788.00	951.00	6100	20240221	-14.59	2650	20240806	96.60	5320	-2.07	20250217	4700	10.85	20250102	6100	-14.59	20240221	2650	96.60	20240806	0.02	N	317530	500	50 억	115470	N	N	N	N
71	20250218	111134	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5210	-70	5	-1.33	20354960	3910	12.38	5280	5280	5140	6860	3700	5280	5205.87	1.15	-1973	5413	5346	5253	5186	5093	5380	5220	50	1580	500	3690	10	1	10039454	523	-6.61	5.48	12	0.04	-788.00	951.00	6100	20240221	-14.59	2650	20240806	96.60	5320	-2.07	20250217	4700	10.85	20250102	6100	-14.59	20240221	2650	96.60	20240806	0.02	N	317530	500	50 억	115470	N	N	N	N
72	20250218	101134	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5200	-80	5	-1.52	13960960	2684	8.50	5280	5280	5140	6860	3700	5280	5201.55	1.15	-1591	5413	5346	5253	5186	5093	5380	5220	50	1580	500	3690	10	1	10039454	522	-6.60	5.47	12	0.03	-788.00	951.00	6100	20240221	-14.75	2650	20240806	96.23	5320	-2.26	20250217	4700	10.64	20250102	6100	-14.75	20240221	2650	96.23	20240806	0.02	N	317530	500	50 억	115470	N	N	N	N
73	20250218	091137	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5230	-50	5	-0.95	1634010	310	0.98	5280	5280	5220	6860	3700	5280	5271.00	1.15	-240	5413	5346	5253	5186	5093	5380	5220	50	1580	500	3690	10	1	10039454	525	-6.64	5.50	12	0.00	-788.00	951.00	6100	20240221	-14.26	2650	20240806	97.36	5320	-1.69	20250217	4700	11.28	20250102	6100	-14.26	20240221	2650	97.36	20240806	0.02	N	317530	500	50 억	115470	N	N	N	N
74	20250217	161134	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5280	80	2	1.54	165305050	31571	89.01	5170	5320	5160	6760	3640	5200	5235.98	1.15	-388	5326	5262	5166	5102	5006	5280	5120	50	1560	500	3640	10	1	10039454	530	-6.70	5.55	12	0.31	-788.00	951.00	6100	20240221	-13.44	2650	20240806	99.25	5320	-0.75	20250217	4700	12.34	20250102	6100	-13.44	20240221	2650	99.25	20240806	0.02	N	317530	500	50 억	115860	N	N	N	N
75	20250217	151132	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5300	100	2	1.92	160999000	30754	86.71	5170	5320	5160	6760	3640	5200	5235.06	1.15	141	5326	5262	5166	5102	5006	5280	5120	50	1560	500	3640	10	1	10039454	532	-6.73	5.57	12	0.31	-788.00	951.00	6100	20240221	-13.11	2650	20240806	100.00	5320	-0.38	20250217	4700	12.77	20250102	6100	-13.11	20240221	2650	100.00	20240806	0.02	N	317530	500	50 억	115860	N	N	N	N
76	20250217	141130	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5290	90	2	1.73	123803750	23704	66.83	5170	5320	5160	6760	3640	5200	5222.91	1.15	1285	5326	5262	5166	5102	5006	5280	5120	50	1560	500	3640	10	1	10039454	531	-6.71	5.56	12	0.24	-788.00	951.00	6100	20240221	-13.28	2650	20240806	99.62	5320	-0.56	20250217	4700	12.55	20250102	6100	-13.28	20240221	2650	99.62	20240806	0.02	N	317530	500	50 억	115860	N	N	N	N
77	20250217	131136	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5210	10	2	0.19	71946850	13874	39.12	5170	5220	5160	6760	3640	5200	5185.73	1.15	-1966	5326	5262	5166	5102	5006	5280	5120	50	1560	500	3640	10	1	10039454	523	-6.61	5.48	12	0.14	-788.00	951.00	6100	20240221	-14.59	2650	20240806	96.60	5280	-1.33	20250124	4700	10.85	20250102	6100	-14.59	20240221	2650	96.60	20240806	0.02	N	317530	500	50 억	115860	N	N	N	N
78	20250217	121135	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5180	-20	5	-0.38	61060090	11775	33.20	5170	5220	5160	6760	3640	5200	5185.57	1.15	-1121	5326	5262	5166	5102	5006	5280	5120	50	1560	500	3640	10	1	10039454	520	-6.57	5.45	12	0.12	-788.00	951.00	6100	20240221	-15.08	2650	20240806	95.47	5280	-1.89	20250124	4700	10.21	20250102	6100	-15.08	20240221	2650	95.47	20240806	0.02	N	317530	500	50 억	115860	N	N	N	N
79	20250217	111133	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5170	-30	5	-0.58	55607580	10723	30.23	5170	5220	5160	6760	3640	5200	5185.82	1.15	-437	5326	5262	5166	5102	5006	5280	5120	50	1560	500	3640	10	1	10039454	519	-6.56	5.44	12	0.11	-788.00	951.00	6100	20240221	-15.25	2650	20240806	95.09	5280	-2.08	20250124	4700	10.00	20250102	6100	-15.25	20240221	2650	95.09	20240806	0.02	N	317530	500	50 억	115860	N	N	N	N
80	20250217	101130	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5170	-30	5	-0.58	47368930	9127	25.73	5170	5220	5160	6760	3640	5200	5189.98	1.15	123	5326	5262	5166	5102	5006	5280	5120	50	1560	500	3640	10	1	10039454	519	-6.56	5.44	12	0.09	-788.00	951.00	6100	20240221	-15.25	2650	20240806	95.09	5280	-2.08	20250124	4700	10.00	20250102	6100	-15.25	20240221	2650	95.09	20240806	0.02	N	317530	500	50 억	115860	N	N	N	N
81	20250217	091132	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5220	20	2	0.38	2383530	459	1.29	5170	5220	5160	6760	3640	5200	5192.88	1.15	-126	5326	5262	5166	5102	5006	5280	5120	50	1560	500	3640	10	1	10039454	524	-6.62	5.49	12	0.00	-788.00	951.00	6100	20240221	-14.43	2650	20240806	96.98	5280	-1.14	20250124	4700	11.06	20250102	6100	-14.43	20240221	2650	96.98	20240806	0.02	N	317530	500	50 억	115860	N	N	N	N
82	20250214	161125	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5200	100	2	1.96	182959900	35468	127.44	5200	5230	5070	6630	3570	5100	5158.45	1.10	4963	5353	5226	5073	4946	4793	5290	5010	50	1530	500	3570	10	1	10039454	522	-6.60	5.47	12	0.35	-788.00	951.00	6100	20240221	-14.75	2650	20240806	96.23	5280	-1.52	20250124	4700	10.64	20250102	6100	-14.75	20240221	2650	96.23	20240806	0.02	N	317530	500	50 억	110895	N	N	N	N
83	20250214	151124	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5200	100	2	1.96	169022680	32786	117.80	5200	5230	5070	6630	3570	5100	5155.33	1.10	4405	5353	5226	5073	4946	4793	5290	5010	50	1530	500	3570	10	1	10039454	522	-6.60	5.47	12	0.33	-788.00	951.00	6100	20240221	-14.75	2650	20240806	96.23	5280	-1.52	20250124	4700	10.64	20250102	6100	-14.75	20240221	2650	96.23	20240806	0.02	N	317530	500	50 억	110895	N	N	N	N
84	20250214	141126	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5170	70	2	1.37	88079310	17210	61.84	5200	5230	5070	6630	3570	5100	5117.91	1.10	1784	5353	5226	5073	4946	4793	5290	5010	50	1530	500	3570	10	1	10039454	519	-6.56	5.44	12	0.17	-788.00	951.00	6100	20240221	-15.25	2650	20240806	95.09	5280	-2.08	20250124	4700	10.00	20250102	6100	-15.25	20240221	2650	95.09	20240806	0.02	N	317530	500	50 억	110895	N	N	N	N
85	20250214	131128	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5090	-10	5	-0.20	36598950	7159	25.72	5200	5230	5070	6630	3570	5100	5112.30	1.10	-669	5353	5226	5073	4946	4793	5290	5010	50	1530	500	3570	10	1	10039454	511	-6.46	5.35	12	0.07	-788.00	951.00	6100	20240221	-16.56	2650	20240806	92.08	5280	-3.60	20250124	4700	8.30	20250102	6100	-16.56	20240221	2650	92.08	20240806	0.02	N	317530	500	50 억	110895	N	N	N	N
86	20250214	121125	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5120	20	2	0.39	31417030	6141	22.06	5200	5230	5070	6630	3570	5100	5115.95	1.10	-694	5353	5226	5073	4946	4793	5290	5010	50	1530	500	3570	10	1	10039454	514	-6.50	5.38	12	0.06	-788.00	951.00	6100	20240221	-16.07	2650	20240806	93.21	5280	-3.03	20250124	4700	8.94	20250102	6100	-16.07	20240221	2650	93.21	20240806	0.02	N	317530	500	50 억	110895	N	N	N	N
87	20250214	111121	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5100	0	3	0.00	20136480	3929	14.12	5200	5230	5070	6630	3570	5100	5125.09	1.10	-687	5353	5226	5073	4946	4793	5290	5010	50	1530	500	3570	10	1	10039454	512	-6.47	5.36	12	0.04	-788.00	951.00	6100	20240221	-16.39	2650	20240806	92.45	5280	-3.41	20250124	4700	8.51	20250102	6100	-16.39	20240221	2650	92.45	20240806	0.02	N	317530	500	50 억	110895	N	N	N	N
88	20250214	101122	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5100	0	3	0.00	18294450	3568	12.82	5200	5230	5070	6630	3570	5100	5127.37	1.10	-651	5353	5226	5073	4946	4793	5290	5010	50	1530	500	3570	10	1	10039454	512	-6.47	5.36	12	0.04	-788.00	951.00	6100	20240221	-16.39	2650	20240806	92.45	5280	-3.41	20250124	4700	8.51	20250102	6100	-16.39	20240221	2650	92.45	20240806	0.02	N	317530	500	50 억	110895	N	N	N	N
89	20250214	091127	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5070	-30	5	-0.59	1859830	362	1.30	5200	5230	5070	6630	3570	5100	5137.65	1.10	-260	5353	5226	5073	4946	4793	5290	5010	50	1530	500	3570	10	1	10039454	509	-6.43	5.33	12	0.00	-788.00	951.00	6100	20240221	-16.89	2650	20240806	91.32	5280	-3.98	20250124	4700	7.87	20250102	6100	-16.89	20240221	2650	91.32	20240806	0.02	N	317530	500	50 억	110895	N	N	N	N
90	20250213	161116	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5100	115	2	2.31	141163400	27637	147.30	5070	5200	4920	6480	3490	4985	5107.77	1.02	8899	5148	5066	4958	4876	4768	5107	4917	50	1495	500	3480	10	1	10039454	512	-6.47	5.36	12	0.28	-788.00	951.00	6100	20240221	-16.39	2650	20240806	92.45	5280	-3.41	20250124	4700	8.51	20250102	6100	-16.39	20240221	2650	92.45	20240806	0.02	N	317530	500	50 억	102073	N	N	N	N
91	20250213	151117	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5130	145	2	2.91	124640330	24409	130.10	5070	5200	4920	6480	3490	4985	5106.33	1.02	8675	5148	5066	4958	4876	4768	5107	4917	50	1495	500	3480	10	1	10039454	515	-6.51	5.39	12	0.24	-788.00	951.00	6100	20240221	-15.90	2650	20240806	93.58	5280	-2.84	20250124	4700	9.15	20250102	6100	-15.90	20240221	2650	93.58	20240806	0.02	N	317530	500	50 억	102073	N	N	N	N
92	20250213	141113	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5170	185	2	3.71	106864630	20941	111.61	5070	5200	4920	6480	3490	4985	5103.13	1.02	7883	5148	5066	4958	4876	4768	5107	4917	50	1495	500	3480	10	1	10039454	519	-6.56	5.44	12	0.21	-788.00	951.00	6100	20240221	-15.25	2650	20240806	95.09	5280	-2.08	20250124	4700	10.00	20250102	6100	-15.25	20240221	2650	95.09	20240806	0.02	N	317530	500	50 억	102073	N	N	N	N
93	20250213	131115	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5180	195	2	3.91	77888420	15325	81.68	5070	5200	4920	6480	3490	4985	5082.44	1.02	6279	5148	5066	4958	4876	4768	5107	4917	50	1495	500	3480	10	1	10039454	520	-6.57	5.45	12	0.15	-788.00	951.00	6100	20240221	-15.08	2650	20240806	95.47	5280	-1.89	20250124	4700	10.21	20250102	6100	-15.08	20240221	2650	95.47	20240806	0.02	N	317530	500	50 억	102073	N	N	N	N
94	20250213	121113	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5180	195	2	3.91	66015940	13024	69.42	5070	5200	4920	6480	3490	4985	5068.79	1.02	5432	5148	5066	4958	4876	4768	5107	4917	50	1495	500	3480	10	1	10039454	520	-6.57	5.45	12	0.13	-788.00	951.00	6100	20240221	-15.08	2650	20240806	95.47	5280	-1.89	20250124	4700	10.21	20250102	6100	-15.08	20240221	2650	95.47	20240806	0.02	N	317530	500	50 억	102073	N	N	N	N
95	20250213	111113	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4995	10	2	0.20	22720375	4585	24.44	5070	5120	4920	6480	3490	4985	4955.37	1.02	141	5148	5066	4958	4876	4768	5107	4917	50	1495	500	3480	5	1	10039454	501	-6.34	5.25	12	0.05	-788.00	951.00	6100	20240221	-18.11	2650	20240806	88.49	5280	-5.40	20250124	4700	6.28	20250102	6100	-18.11	20240221	2650	88.49	20240806	0.02	N	317530	500	50 억	102073	N	N	N	N
96	20250213	101114	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4960	-25	5	-0.50	6648820	1324	7.06	5070	5120	4955	6480	3490	4985	5021.77	1.02	-102	5148	5066	4958	4876	4768	5107	4917	50	1495	500	3480	5	1	10039454	498	-6.29	5.22	12	0.01	-788.00	951.00	6100	20240221	-18.69	2650	20240806	87.17	5280	-6.06	20250124	4700	5.53	20250102	6100	-18.69	20240221	2650	87.17	20240806	0.02	N	317530	500	50 억	102073	N	N	N	N
97	20250213	091108	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4995	10	2	0.20	3008810	595	3.17	5070	5120	4995	6480	3490	4985	5056.82	1.02	-19	5148	5066	4958	4876	4768	5107	4917	50	1495	500	3480	5	1	10039454	501	-6.34	5.25	12	0.01	-788.00	951.00	6100	20240221	-18.11	2650	20240806	88.49	5280	-5.40	20250124	4700	6.28	20250102	6100	-18.11	20240221	2650	88.49	20240806	0.02	N	317530	500	50 억	102073	N	N	N	N
98	20250212	161106	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4985	45	2	0.91	93248715	18755	160.48	4940	5040	4850	6420	3460	4940	4971.94	0.99	2791	5136	5037	4951	4852	4766	4995	4810	50	1480	500	3450	5	1	10039454	500	-6.33	5.24	12	0.19	-788.00	951.00	6100	20240221	-18.28	2650	20240806	88.11	5280	-5.59	20250124	4700	6.06	20250102	6100	-18.28	20240221	2650	88.11	20240806	0.02	N	317530	500	50 억	99272	N	N	N	N
99	20250212	151103	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5030	90	2	1.82	90969345	18298	156.57	4940	5040	4850	6420	3460	4940	4971.55	0.99	2898	5136	5037	4951	4852	4766	4995	4810	50	1480	500	3450	10	1	10039454	505	-6.38	5.29	12	0.18	-788.00	951.00	6100	20240221	-17.54	2650	20240806	89.81	5280	-4.73	20250124	4700	7.02	20250102	6100	-17.54	20240221	2650	89.81	20240806	0.02	N	317530	500	50 억	99272	N	N	N	N
100	20250212	141105	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4950	10	2	0.20	61556690	12433	106.38	4940	5000	4850	6420	3460	4940	4951.07	0.99	186	5136	5037	4951	4852	4766	4995	4810	50	1480	500	3450	5	1	10039454	497	-6.28	5.21	12	0.12	-788.00	951.00	6100	20240221	-18.85	2650	20240806	86.79	5280	-6.25	20250124	4700	5.32	20250102	6100	-18.85	20240221	2650	86.79	20240806	0.02	N	317530	500	50 억	99272	N	N	N	N
101	20250212	131109	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4960	20	2	0.40	51832700	10472	89.60	4940	5000	4850	6420	3460	4940	4949.65	0.99	-303	5136	5037	4951	4852	4766	4995	4810	50	1480	500	3450	5	1	10039454	498	-6.29	5.22	12	0.10	-788.00	951.00	6100	20240221	-18.69	2650	20240806	87.17	5280	-6.06	20250124	4700	5.53	20250102	6100	-18.69	20240221	2650	87.17	20240806	0.02	N	317530	500	50 억	99272	N	N	N	N
102	20250212	121105	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4935	-5	5	-0.10	45995490	9299	79.57	4940	5000	4850	6420	3460	4940	4946.28	0.99	-470	5136	5037	4951	4852	4766	4995	4810	50	1480	500	3450	5	1	10039454	495	-6.26	5.19	12	0.09	-788.00	951.00	6100	20240221	-19.10	2650	20240806	86.23	5280	-6.53	20250124	4700	5.00	20250102	6100	-19.10	20240221	2650	86.23	20240806	0.02	N	317530	500	50 억	99272	N	N	N	N
103	20250212	111103	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4960	20	2	0.40	34291615	6934	59.33	4940	5000	4850	6420	3460	4940	4945.43	0.99	-526	5136	5037	4951	4852	4766	4995	4810	50	1480	500	3450	5	1	10039454	498	-6.29	5.22	12	0.07	-788.00	951.00	6100	20240221	-18.69	2650	20240806	87.17	5280	-6.06	20250124	4700	5.53	20250102	6100	-18.69	20240221	2650	87.17	20240806	0.02	N	317530	500	50 억	99272	N	N	N	N
104	20250212	101057	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4960	20	2	0.40	30450530	6160	52.71	4940	5000	4850	6420	3460	4940	4943.27	0.99	-285	5136	5037	4951	4852	4766	4995	4810	50	1480	500	3450	5	1	10039454	498	-6.29	5.22	12	0.06	-788.00	951.00	6100	20240221	-18.69	2650	20240806	87.17	5280	-6.06	20250124	4700	5.53	20250102	6100	-18.69	20240221	2650	87.17	20240806	0.02	N	317530	500	50 억	99272	N	N	N	N
105	20250212	091017	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4920	-20	5	-0.40	3573455	730	6.25	4940	4940	4850	6420	3460	4940	4895.14	0.99	-232	5136	5037	4951	4852	4766	4995	4810	50	1480	500	3450	5	1	10039454	494	-6.24	5.17	12	0.01	-788.00	951.00	6100	20240221	-19.34	2650	20240806	85.66	5280	-6.82	20250124	4700	4.68	20250102	6100	-19.34	20240221	2650	85.66	20240806	0.02	N	317530	500	50 억	99272	N	N	N	N
106	20250211	161108	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4940	-55	5	-1.10	57382640	11612	190.20	5050	5050	4865	6490	3500	4995	4941.67	0.99	-131	5181	5087	4946	4852	4711	5017	4782	50	1495	500	3490	5	1	10039454	496	-6.27	5.19	12	0.12	-788.00	951.00	6100	20240221	-19.02	2650	20240806	86.42	5280	-6.44	20250124	4700	5.11	20250102	6100	-19.02	20240221	2650	86.42	20240806	0.02	N	317530	500	50 억	99403	N	N	N	N
107	20250211	151108	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4970	-25	5	-0.50	54665325	11062	181.20	5050	5050	4865	6490	3500	4995	4941.72	0.99	237	5181	5087	4946	4852	4711	5017	4782	50	1495	500	3490	5	1	10039454	499	-6.31	5.23	12	0.11	-788.00	951.00	6100	20240221	-18.52	2650	20240806	87.55	5280	-5.87	20250124	4700	5.74	20250102	6100	-18.52	20240221	2650	87.55	20240806	0.02	N	317530	500	50 억	99403	N	N	N	N
108	20250211	141107	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4985	-10	5	-0.20	38886360	7874	128.98	5050	5050	4865	6490	3500	4995	4938.58	0.99	580	5181	5087	4946	4852	4711	5017	4782	50	1495	500	3490	5	1	10039454	500	-6.33	5.24	12	0.08	-788.00	951.00	6100	20240221	-18.28	2650	20240806	88.11	5280	-5.59	20250124	4700	6.06	20250102	6100	-18.28	20240221	2650	88.11	20240806	0.02	N	317530	500	50 억	99403	N	N	N	N
109	20250211	131108	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4990	-5	5	-0.10	36710170	7436	121.80	5050	5050	4865	6490	3500	4995	4936.82	0.99	640	5181	5087	4946	4852	4711	5017	4782	50	1495	500	3490	5	1	10039454	501	-6.33	5.25	12	0.07	-788.00	951.00	6100	20240221	-18.20	2650	20240806	88.30	5280	-5.49	20250124	4700	6.17	20250102	6100	-18.20	20240221	2650	88.30	20240806	0.02	N	317530	500	50 억	99403	N	N	N	N
110	20250211	121106	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4975	-20	5	-0.40	32495870	6589	107.93	5050	5050	4865	6490	3500	4995	4931.84	0.99	682	5181	5087	4946	4852	4711	5017	4782	50	1495	500	3490	5	1	10039454	499	-6.31	5.23	12	0.07	-788.00	951.00	6100	20240221	-18.44	2650	20240806	87.74	5280	-5.78	20250124	4700	5.85	20250102	6100	-18.44	20240221	2650	87.74	20240806	0.02	N	317530	500	50 억	99403	N	N	N	N
111	20250211	111107	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4950	-45	5	-0.90	28064980	5696	93.30	5050	5050	4865	6490	3500	4995	4927.14	0.99	722	5181	5087	4946	4852	4711	5017	4782	50	1495	500	3490	5	1	10039454	497	-6.28	5.21	12	0.06	-788.00	951.00	6100	20240221	-18.85	2650	20240806	86.79	5280	-6.25	20250124	4700	5.32	20250102	6100	-18.85	20240221	2650	86.79	20240806	0.02	N	317530	500	50 억	99403	N	N	N	N
112	20250211	101107	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4970	-25	5	-0.50	24387095	4953	81.13	5050	5050	4865	6490	3500	4995	4923.70	0.99	1180	5181	5087	4946	4852	4711	5017	4782	50	1495	500	3490	5	1	10039454	499	-6.31	5.23	12	0.05	-788.00	951.00	6100	20240221	-18.52	2650	20240806	87.55	5280	-5.87	20250124	4700	5.74	20250102	6100	-18.52	20240221	2650	87.55	20240806	0.02	N	317530	500	50 억	99403	N	N	N	N
113	20250211	091112	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4965	-30	5	-0.60	2223740	442	7.24	5050	5050	4945	6490	3500	4995	5031.09	0.99	-145	5181	5087	4946	4852	4711	5017	4782	50	1495	500	3490	5	1	10039454	498	-6.30	5.22	12	0.00	-788.00	951.00	6100	20240221	-18.61	2650	20240806	87.36	5280	-5.97	20250124	4700	5.64	20250102	6100	-18.61	20240221	2650	87.36	20240806	0.02	N	317530	500	50 억	99403	N	N	N	N
114	20250210	161100	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4995	5	2	0.10	30060300	6082	33.59	5040	5040	4805	6480	3495	4990	4942.50	1.00	-1076	5186	5087	4991	4892	4796	5137	4942	50	1490	500	3490	5	1	10039454	501	-6.34	5.25	12	0.06	-788.00	951.00	6100	20240221	-18.11	2650	20240806	88.49	5280	-5.40	20250124	4700	6.28	20250102	6100	-18.11	20240221	2650	88.49	20240806	0.02	N	317530	500	50 억	100478	N	N	N	N
115	20250210	151100	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4960	-30	5	-0.60	28527910	5774	31.89	5040	5040	4805	6480	3495	4990	4940.75	1.00	-1042	5186	5087	4991	4892	4796	5137	4942	50	1490	500	3490	5	1	10039454	498	-6.29	5.22	12	0.06	-788.00	951.00	6100	20240221	-18.69	2650	20240806	87.17	5280	-6.06	20250124	4700	5.53	20250102	6100	-18.69	20240221	2650	87.17	20240806	0.02	N	317530	500	50 억	100478	N	N	N	N
116	20250210	141059	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4970	-20	5	-0.40	15849480	3223	17.80	5040	5040	4805	6480	3495	4990	4917.62	1.00	343	5186	5087	4991	4892	4796	5137	4942	50	1490	500	3490	5	1	10039454	499	-6.31	5.23	12	0.03	-788.00	951.00	6100	20240221	-18.52	2650	20240806	87.55	5280	-5.87	20250124	4700	5.74	20250102	6100	-18.52	20240221	2650	87.55	20240806	0.02	N	317530	500	50 억	100478	N	N	N	N
117	20250210	131102	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4970	-20	5	-0.40	12865495	2621	14.47	5040	5040	4805	6480	3495	4990	4908.62	1.00	20	5186	5087	4991	4892	4796	5137	4942	50	1490	500	3490	5	1	10039454	499	-6.31	5.23	12	0.03	-788.00	951.00	6100	20240221	-18.52	2650	20240806	87.55	5280	-5.87	20250124	4700	5.74	20250102	6100	-18.52	20240221	2650	87.55	20240806	0.02	N	317530	500	50 억	100478	N	N	N	N
118	20250210	121056	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4965	-25	5	-0.50	12271475	2501	13.81	5040	5040	4805	6480	3495	4990	4906.63	1.00	33	5186	5087	4991	4892	4796	5137	4942	50	1490	500	3490	5	1	10039454	498	-6.30	5.22	12	0.02	-788.00	951.00	6100	20240221	-18.61	2650	20240806	87.36	5280	-5.97	20250124	4700	5.64	20250102	6100	-18.61	20240221	2650	87.36	20240806	0.02	N	317530	500	50 억	100478	N	N	N	N
119	20250210	111053	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4945	-45	5	-0.90	10220175	2087	11.53	5040	5040	4805	6480	3495	4990	4897.07	1.00	221	5186	5087	4991	4892	4796	5137	4942	50	1490	500	3490	5	1	10039454	496	-6.28	5.20	12	0.02	-788.00	951.00	6100	20240221	-18.93	2650	20240806	86.60	5280	-6.34	20250124	4700	5.21	20250102	6100	-18.93	20240221	2650	86.60	20240806	0.02	N	317530	500	50 억	100478	N	N	N	N
120	20250210	101052	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4925	-65	5	-1.30	8521230	1741	9.61	5040	5040	4805	6480	3495	4990	4894.45	1.00	182	5186	5087	4991	4892	4796	5137	4942	50	1490	500	3490	5	1	10039454	494	-6.25	5.18	12	0.02	-788.00	951.00	6100	20240221	-19.26	2650	20240806	85.85	5280	-6.72	20250124	4700	4.79	20250102	6100	-19.26	20240221	2650	85.85	20240806	0.02	N	317530	500	50 억	100478	N	N	N	N
121	20250210	091050	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4915	-75	5	-1.50	1219965	248	1.37	5040	5040	4915	6480	3495	4990	4919.21	1.00	-85	5186	5087	4991	4892	4796	5137	4942	50	1490	500	3490	5	1	10039454	493	-6.24	5.17	12	0.00	-788.00	951.00	6100	20240221	-19.43	2650	20240806	85.47	5280	-6.91	20250124	4700	4.57	20250102	6100	-19.43	20240221	2650	85.47	20240806	0.02	N	317530	500	50 억	100478	N	N	N	N
122	20250207	161039	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4990	25	2	0.50	89712350	18108	93.50	4960	5090	4895	6450	3480	4965	4954.29	1.04	-3486	5081	5022	4941	4882	4801	4982	4842	50	1485	500	3470	5	1	10039454	501	-6.33	5.25	12	0.18	-788.00	951.00	6100	20240221	-18.20	2650	20240806	88.30	5280	-5.49	20250124	4700	6.17	20250102	6100	-18.20	20240221	2650	88.30	20240806	0.02	N	317530	500	50 억	103964	N	N	N	N
123	20250207	151042	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5020	55	2	1.11	81359920	16436	84.87	4960	5090	4895	6450	3480	4965	4950.10	1.04	-3090	5081	5022	4941	4882	4801	4982	4842	50	1485	500	3470	10	1	10039454	504	-6.37	5.28	12	0.16	-788.00	951.00	6100	20240221	-17.70	2650	20240806	89.43	5280	-4.92	20250124	4700	6.81	20250102	6100	-17.70	20240221	2650	89.43	20240806	0.02	N	317530	500	50 억	103964	N	N	N	N
124	20250207	141042	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4925	-40	5	-0.81	46645905	9496	49.03	4960	4960	4895	6450	3480	4965	4912.16	1.04	-3765	5081	5022	4941	4882	4801	4982	4842	50	1485	500	3470	5	1	10039454	494	-6.25	5.18	12	0.09	-788.00	951.00	6100	20240221	-19.26	2650	20240806	85.85	5280	-6.72	20250124	4700	4.79	20250102	6100	-19.26	20240221	2650	85.85	20240806	0.02	N	317530	500	50 억	103964	N	N	N	N
125	20250207	131040	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4910	-55	5	-1.11	41345215	8415	43.45	4960	4960	4895	6450	3480	4965	4913.28	1.04	-2899	5081	5022	4941	4882	4801	4982	4842	50	1485	500	3470	5	1	10039454	493	-6.23	5.16	12	0.08	-788.00	951.00	6100	20240221	-19.51	2650	20240806	85.28	5280	-7.01	20250124	4700	4.47	20250102	6100	-19.51	20240221	2650	85.28	20240806	0.02	N	317530	500	50 억	103964	N	N	N	N
126	20250207	121038	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4910	-55	5	-1.11	24422985	4965	25.64	4960	4960	4895	6450	3480	4965	4919.03	1.04	-209	5081	5022	4941	4882	4801	4982	4842	50	1485	500	3470	5	1	10039454	493	-6.23	5.16	12	0.05	-788.00	951.00	6100	20240221	-19.51	2650	20240806	85.28	5280	-7.01	20250124	4700	4.47	20250102	6100	-19.51	20240221	2650	85.28	20240806	0.02	N	317530	500	50 억	103964	N	N	N	N
127	20250207	111036	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4925	-40	5	-0.81	19733785	4010	20.71	4960	4960	4895	6450	3480	4965	4921.14	1.04	-133	5081	5022	4941	4882	4801	4982	4842	50	1485	500	3470	5	1	10039454	494	-6.25	5.18	12	0.04	-788.00	951.00	6100	20240221	-19.26	2650	20240806	85.85	5280	-6.72	20250124	4700	4.79	20250102	6100	-19.26	20240221	2650	85.85	20240806	0.02	N	317530	500	50 억	103964	N	N	N	N
128	20250207	101041	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4910	-55	5	-1.11	18107470	3679	19.00	4960	4960	4895	6450	3480	4965	4921.85	1.04	-259	5081	5022	4941	4882	4801	4982	4842	50	1485	500	3470	5	1	10039454	493	-6.23	5.16	12	0.04	-788.00	951.00	6100	20240221	-19.51	2650	20240806	85.28	5280	-7.01	20250124	4700	4.47	20250102	6100	-19.51	20240221	2650	85.28	20240806	0.02	N	317530	500	50 억	103964	N	N	N	N
129	20250207	091047	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4935	-30	5	-0.60	2334375	473	2.44	4960	4960	4935	6450	3480	4965	4935.25	1.04	-5	5081	5022	4941	4882	4801	4982	4842	50	1485	500	3470	5	1	10039454	495	-6.26	5.19	12	0.00	-788.00	951.00	6100	20240221	-19.10	2650	20240806	86.23	5280	-6.53	20250124	4700	5.00	20250102	6100	-19.10	20240221	2650	86.23	20240806	0.02	N	317530	500	50 억	103964	N	N	N	N
130	20250206	161013	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4965	30	2	0.61	95266630	19365	95.61	4990	5000	4860	6410	3455	4935	4919.17	1.07	-3685	5098	5016	4913	4831	4728	5057	4872	50	1475	500	3450	5	1	10039454	498	-6.30	5.22	12	0.19	-788.00	951.00	6100	20240221	-18.61	2650	20240806	87.36	5280	-5.97	20250124	4700	5.64	20250102	6100	-18.61	20240221	2650	87.36	20240806	0.02	N	317530	500	50 억	107649	N	N	N	N
131	20250206	151018	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4995	60	2	1.22	91080535	18522	91.45	4990	5000	4860	6410	3455	4935	4917.42	1.07	-3708	5098	5016	4913	4831	4728	5057	4872	50	1475	500	3450	5	1	10039454	501	-6.34	5.25	12	0.18	-788.00	951.00	6100	20240221	-18.11	2650	20240806	88.49	5280	-5.40	20250124	4700	6.28	20250102	6100	-18.11	20240221	2650	88.49	20240806	0.02	N	317530	500	50 억	107649	N	N	N	N
132	20250206	141018	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4960	25	2	0.51	75045040	15301	75.55	4990	4995	4860	6410	3455	4935	4904.58	1.07	-5147	5098	5016	4913	4831	4728	5057	4872	50	1475	500	3450	5	1	10039454	498	-6.29	5.22	12	0.15	-788.00	951.00	6100	20240221	-18.69	2650	20240806	87.17	5280	-6.06	20250124	4700	5.53	20250102	6100	-18.69	20240221	2650	87.17	20240806	0.02	N	317530	500	50 억	107649	N	N	N	N
133	20250206	131015	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4935	0	3	0.00	51747850	10559	52.13	4990	4995	4860	6410	3455	4935	4900.83	1.07	-781	5098	5016	4913	4831	4728	5057	4872	50	1475	500	3450	5	1	10039454	495	-6.26	5.19	12	0.11	-788.00	951.00	6100	20240221	-19.10	2650	20240806	86.23	5280	-6.53	20250124	4700	5.00	20250102	6100	-19.10	20240221	2650	86.23	20240806	0.02	N	317530	500	50 억	107649	N	N	N	N
134	20250206	121012	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4900	-35	5	-0.71	39586260	8066	39.82	4990	4995	4860	6410	3455	4935	4907.79	1.07	-711	5098	5016	4913	4831	4728	5057	4872	50	1475	500	3450	5	1	10039454	492	-6.22	5.15	12	0.08	-788.00	951.00	6100	20240221	-19.67	2650	20240806	84.91	5280	-7.20	20250124	4700	4.26	20250102	6100	-19.67	20240221	2650	84.91	20240806	0.02	N	317530	500	50 억	107649	N	N	N	N
135	20250206	111007	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4915	-20	5	-0.41	21022920	4269	21.08	4990	4995	4880	6410	3455	4935	4924.55	1.07	-288	5098	5016	4913	4831	4728	5057	4872	50	1475	500	3450	5	1	10039454	493	-6.24	5.17	12	0.04	-788.00	951.00	6100	20240221	-19.43	2650	20240806	85.47	5280	-6.91	20250124	4700	4.57	20250102	6100	-19.43	20240221	2650	85.47	20240806	0.02	N	317530	500	50 억	107649	N	N	N	N
136	20250206	101008	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4970	35	2	0.71	9749100	1970	9.73	4990	4995	4915	6410	3455	4935	4948.78	1.07	-335	5098	5016	4913	4831	4728	5057	4872	50	1475	500	3450	5	1	10039454	499	-6.31	5.23	12	0.02	-788.00	951.00	6100	20240221	-18.52	2650	20240806	87.55	5280	-5.87	20250124	4700	5.74	20250102	6100	-18.52	20240221	2650	87.55	20240806	0.02	N	317530	500	50 억	107649	N	N	N	N
137	20250206	091020	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4990	55	2	1.11	2131665	429	2.12	4990	4995	4945	6410	3455	4935	4968.92	1.07	96	5098	5016	4913	4831	4728	5057	4872	50	1475	500	3450	5	1	10039454	501	-6.33	5.25	12	0.00	-788.00	951.00	6100	20240221	-18.20	2650	20240806	88.30	5280	-5.49	20250124	4700	6.17	20250102	6100	-18.20	20240221	2650	88.30	20240806	0.02	N	317530	500	50 억	107649	N	N	N	N
138	20250205	161003	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4935	115	2	2.39	98624585	20072	53.23	4820	4995	4810	6260	3375	4820	4913.54	1.02	5498	5200	5010	4910	4720	4620	4960	4670	50	1440	500	3370	5	1	10039454	495	-6.26	5.19	12	0.20	-788.00	951.00	6100	20240221	-19.10	2650	20240806	86.23	5280	-6.53	20250124	4700	5.00	20250102	6100	-19.10	20240221	2650	86.23	20240806	0.02	N	317530	500	50 억	102151	N	N	N	N
139	20250205	151007	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4955	135	2	2.80	90498240	18430	48.88	4820	4995	4810	6260	3375	4820	4910.38	1.02	4786	5200	5010	4910	4720	4620	4960	4670	50	1440	500	3370	5	1	10039454	497	-6.29	5.21	12	0.18	-788.00	951.00	6100	20240221	-18.77	2650	20240806	86.98	5280	-6.16	20250124	4700	5.43	20250102	6100	-18.77	20240221	2650	86.98	20240806	0.02	N	317530	500	50 억	102151	N	N	N	N
140	20250205	141007	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4980	160	2	3.32	67753200	13858	36.75	4820	4980	4810	6260	3375	4820	4889.10	1.02	3881	5200	5010	4910	4720	4620	4960	4670	50	1440	500	3370	5	1	10039454	500	-6.32	5.24	12	0.14	-788.00	951.00	6100	20240221	-18.36	2650	20240806	87.92	5280	-5.68	20250124	4700	5.96	20250102	6100	-18.36	20240221	2650	87.92	20240806	0.02	N	317530	500	50 억	102151	N	N	N	N
141	20250205	131003	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4885	65	2	1.35	46354570	9526	25.26	4820	4925	4810	6260	3375	4820	4866.11	1.02	1149	5200	5010	4910	4720	4620	4960	4670	50	1440	500	3370	5	1	10039454	490	-6.20	5.14	12	0.09	-788.00	951.00	6100	20240221	-19.92	2650	20240806	84.34	5280	-7.48	20250124	4700	3.94	20250102	6100	-19.92	20240221	2650	84.34	20240806	0.02	N	317530	500	50 억	102151	N	N	N	N
142	20250205	121009	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4825	5	2	0.10	39076680	8036	21.31	4820	4925	4810	6260	3375	4820	4862.70	1.02	-299	5200	5010	4910	4720	4620	4960	4670	50	1440	500	3370	5	1	10039454	484	-6.12	5.07	12	0.08	-788.00	951.00	6100	20240221	-20.90	2650	20240806	82.08	5280	-8.62	20250124	4700	2.66	20250102	6100	-20.90	20240221	2650	82.08	20240806	0.02	N	317530	500	50 억	102151	N	N	N	N
143	20250205	111003	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4830	10	2	0.21	16945890	3508	9.30	4820	4920	4810	6260	3375	4820	4830.64	1.02	-786	5200	5010	4910	4720	4620	4960	4670	50	1440	500	3370	5	1	10039454	485	-6.13	5.08	12	0.03	-788.00	951.00	6100	20240221	-20.82	2650	20240806	82.26	5280	-8.52	20250124	4700	2.77	20250102	6100	-20.82	20240221	2650	82.26	20240806	0.02	N	317530	500	50 억	102151	N	N	N	N
144	20250205	101015	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4855	35	2	0.73	2748445	565	1.50	4820	4920	4820	6260	3375	4820	4864.50	1.02	-148	5200	5010	4910	4720	4620	4960	4670	50	1440	500	3370	5	1	10039454	487	-6.16	5.11	12	0.01	-788.00	951.00	6100	20240221	-20.41	2650	20240806	83.21	5280	-8.05	20250124	4700	3.30	20250102	6100	-20.41	20240221	2650	83.21	20240806	0.02	N	317530	500	50 억	102151	N	N	N	N
145	20250205	091020	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4865	45	2	0.93	421285	87	0.23	4820	4920	4820	6260	3375	4820	4842.36	1.02	47	5200	5010	4910	4720	4620	4960	4670	50	1440	500	3370	5	1	10039454	488	-6.17	5.12	12	0.00	-788.00	951.00	6100	20240221	-20.25	2650	20240806	83.58	5280	-7.86	20250124	4700	3.51	20250102	6100	-20.25	20240221	2650	83.58	20240806	0.02	N	317530	500	50 억	102151	N	N	N	N
146	20250204	160942	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4820	0	3	0.00	183115175	37618	98.03	4850	5100	4810	6260	3375	4820	4867.79	1.07	-5700	5113	4966	4833	4686	4553	4900	4620	50	1440	500	3370	5	1	10039454	484	-6.12	5.07	12	0.37	-788.00	951.00	6100	20240221	-20.98	2650	20240806	81.89	5280	-8.71	20250124	4700	2.55	20250102	6100	-20.98	20240221	2650	81.89	20240806	0.02	N	317530	500	50 억	107851	N	N	N	N
147	20250204	150955	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4830	10	2	0.21	177090290	36369	94.77	4850	5100	4810	6260	3375	4820	4869.26	1.07	-5296	5113	4966	4833	4686	4553	4900	4620	50	1440	500	3370	5	1	10039454	485	-6.13	5.08	12	0.36	-788.00	951.00	6100	20240221	-20.82	2650	20240806	82.26	5280	-8.52	20250124	4700	2.77	20250102	6100	-20.82	20240221	2650	82.26	20240806	0.02	N	317530	500	50 억	107851	N	N	N	N
148	20250204	140954	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4855	35	2	0.73	93055665	19015	49.55	4850	5100	4810	6260	3375	4820	4893.80	1.07	-5458	5113	4966	4833	4686	4553	4900	4620	50	1440	500	3370	5	1	10039454	487	-6.16	5.11	12	0.19	-788.00	951.00	6100	20240221	-20.41	2650	20240806	83.21	5280	-8.05	20250124	4700	3.30	20250102	6100	-20.41	20240221	2650	83.21	20240806	0.02	N	317530	500	50 억	107851	N	N	N	N
149	20250204	130957	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4890	70	2	1.45	57239150	11642	30.34	4850	5100	4850	6260	3375	4820	4916.61	1.07	-1022	5113	4966	4833	4686	4553	4900	4620	50	1440	500	3370	5	1	10039454	491	-6.21	5.14	12	0.12	-788.00	951.00	6100	20240221	-19.84	2650	20240806	84.53	5280	-7.39	20250124	4700	4.04	20250102	6100	-19.84	20240221	2650	84.53	20240806	0.02	N	317530	500	50 억	107851	N	N	N	N
150	20250204	121008	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4895	75	2	1.56	40410655	8201	21.37	4850	5100	4850	6260	3375	4820	4927.53	1.07	-578	5113	4966	4833	4686	4553	4900	4620	50	1440	500	3370	5	1	10039454	491	-6.21	5.15	12	0.08	-788.00	951.00	6100	20240221	-19.75	2650	20240806	84.72	5280	-7.29	20250124	4700	4.15	20250102	6100	-19.75	20240221	2650	84.72	20240806	0.02	N	317530	500	50 억	107851	N	N	N	N
151	20250204	110948	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4895	75	2	1.56	29440160	5960	15.53	4850	5100	4850	6260	3375	4820	4939.62	1.07	-1003	5113	4966	4833	4686	4553	4900	4620	50	1440	500	3370	5	1	10039454	491	-6.21	5.15	12	0.06	-788.00	951.00	6100	20240221	-19.75	2650	20240806	84.72	5280	-7.29	20250124	4700	4.15	20250102	6100	-19.75	20240221	2650	84.72	20240806	0.02	N	317530	500	50 억	107851	N	N	N	N
152	20250204	100952	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	4920	100	2	2.07	19853825	4008	10.44	4850	5100	4850	6260	3375	4820	4953.55	1.07	-1041	5113	4966	4833	4686	4553	4900	4620	50	1440	500	3370	5	1	10039454	494	-6.24	5.17	12	0.04	-788.00	951.00	6100	20240221	-19.34	2650	20240806	85.66	5280	-6.82	20250124	4700	4.68	20250102	6100	-19.34	20240221	2650	85.66	20240806	0.02	N	317530	500	50 억	107851	N	N	N	N
153	20250204	090952	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5000	180	2	3.73	959160	191	0.50	4850	5100	4850	6260	3375	4820	5021.78	1.07	-124	5113	4966	4833	4686	4553	4900	4620	50	1440	500	3370	10	1	10039454	502	-6.35	5.26	12	0.00	-788.00	951.00	6100	20240221	-18.03	2650	20240806	88.68	5280	-5.30	20250124	4700	6.38	20250102	6100	-18.03	20240221	2650	88.68	20240806	0.02	N	317530	500	50 억	107851	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History