KissMeData/173940/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

63 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160946	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3140	50	2	1.62	8361175	2698	65.57	3085	3160	3025	4015	2165	3090	3099.03	0.36	930	3236	3162	3106	3032	2976	3135	3005	77	925	500	2160	5	1	15392808	483	-5.85	1.18	12	0.02	-537.00	2658.00	4920	20240327	-36.18	2695	20250103	16.51	3355	-6.41	20250210	2695	16.51	20250103	4920	-36.18	20240327	2695	16.51	20250103	N	173940	500	76 억	56096	N	N	N	N
3	20250228	150952	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3140	50	2	1.62	6496095	2104	51.13	3085	3160	3025	4015	2165	3090	3087.50	0.36	931	3236	3162	3106	3032	2976	3135	3005	77	925	500	2160	5	1	15392808	483	-5.85	1.18	12	0.01	-537.00	2658.00	4920	20240327	-36.18	2695	20250103	16.51	3355	-6.41	20250210	2695	16.51	20250103	4920	-36.18	20240327	2695	16.51	20250103	N	173940	500	76 억	56096	N	N	N	N
4	20250228	140952	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3135	45	2	1.46	5918090	1917	46.59	3085	3160	3025	4015	2165	3090	3087.16	0.36	931	3236	3162	3106	3032	2976	3135	3005	77	925	500	2160	5	1	15392808	483	-5.84	1.18	12	0.01	-537.00	2658.00	4920	20240327	-36.28	2695	20250103	16.33	3355	-6.56	20250210	2695	16.33	20250103	4920	-36.28	20240327	2695	16.33	20250103	N	173940	500	76 억	56096	N	N	N	N
5	20250228	130947	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3080	-10	5	-0.32	5449250	1766	42.92	3085	3160	3025	4015	2165	3090	3085.65	0.36	931	3236	3162	3106	3032	2976	3135	3005	77	925	500	2160	5	1	15392808	474	-5.74	1.16	12	0.01	-537.00	2658.00	4920	20240327	-37.40	2695	20250103	14.29	3355	-8.20	20250210	2695	14.29	20250103	4920	-37.40	20240327	2695	14.29	20250103	N	173940	500	76 억	56096	N	N	N	N
6	20250228	120943	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3025	-65	5	-2.10	5061200	1640	39.85	3085	3160	3025	4015	2165	3090	3086.10	0.36	946	3236	3162	3106	3032	2976	3135	3005	77	925	500	2160	5	1	15392808	466	-5.63	1.14	12	0.01	-537.00	2658.00	4920	20240327	-38.52	2695	20250103	12.24	3355	-9.84	20250210	2695	12.24	20250103	4920	-38.52	20240327	2695	12.24	20250103	N	173940	500	76 억	56096	N	N	N	N
7	20250228	110944	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3095	5	2	0.16	4143235	1339	32.54	3085	3160	3085	4015	2165	3090	3094.28	0.36	946	3236	3162	3106	3032	2976	3135	3005	77	925	500	2160	5	1	15392808	476	-5.76	1.16	12	0.01	-537.00	2658.00	4920	20240327	-37.09	2695	20250103	14.84	3355	-7.75	20250210	2695	14.84	20250103	4920	-37.09	20240327	2695	14.84	20250103	N	173940	500	76 억	56096	N	N	N	N
8	20250228	100943	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3095	5	2	0.16	3818765	1234	29.99	3085	3160	3085	4015	2165	3090	3094.62	0.36	947	3236	3162	3106	3032	2976	3135	3005	77	925	500	2160	5	1	15392808	476	-5.76	1.16	12	0.01	-537.00	2658.00	4920	20240327	-37.09	2695	20250103	14.84	3355	-7.75	20250210	2695	14.84	20250103	4920	-37.09	20240327	2695	14.84	20250103	N	173940	500	76 억	56096	N	N	N	N
9	20250228	090947	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3090	0	3	0.00	3441570	1114	27.07	3085	3090	3085	4015	2165	3090	3089.38	0.36	968	3236	3162	3106	3032	2976	3135	3005	77	925	500	2160	5	1	15392808	476	-5.75	1.16	12	0.01	-537.00	2658.00	4920	20240327	-37.20	2695	20250103	14.66	3355	-7.90	20250210	2695	14.66	20250103	4920	-37.20	20240327	2695	14.66	20250103	N	173940	500	76 억	56096	N	N	N	N
10	20250227	160936	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3090	-30	5	-0.96	12687810	4095	79.35	3110	3180	3050	4055	2185	3120	3098.37	0.36	-18	3286	3202	3121	3037	2956	3162	2997	77	935	500	2180	5	1	15392808	476	-5.75	1.16	12	0.03	-537.00	2658.00	4920	20240327	-37.20	2695	20250103	14.66	3355	-7.90	20250210	2695	14.66	20250103	4920	-37.20	20240327	2695	14.66	20250103	N	173940	500	76 억	56100	N	N	N	N
11	20250227	150936	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3120	0	3	0.00	12332460	3980	77.12	3110	3180	3050	4055	2185	3120	3098.61	0.36	-18	3286	3202	3121	3037	2956	3162	2997	77	935	500	2180	5	1	15392808	480	-5.81	1.17	12	0.03	-537.00	2658.00	4920	20240327	-36.59	2695	20250103	15.77	3355	-7.00	20250210	2695	15.77	20250103	4920	-36.59	20240327	2695	15.77	20250103	N	173940	500	76 억	56100	N	N	N	N
12	20250227	140939	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3120	0	3	0.00	12298140	3969	76.90	3110	3180	3050	4055	2185	3120	3098.55	0.36	-18	3286	3202	3121	3037	2956	3162	2997	77	935	500	2180	5	1	15392808	480	-5.81	1.17	12	0.03	-537.00	2658.00	4920	20240327	-36.59	2695	20250103	15.77	3355	-7.00	20250210	2695	15.77	20250103	4920	-36.59	20240327	2695	15.77	20250103	N	173940	500	76 억	56100	N	N	N	N
13	20250227	130937	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3120	0	3	0.00	8199670	2659	51.52	3110	3120	3050	4055	2185	3120	3083.74	0.36	-15	3286	3202	3121	3037	2956	3162	2997	77	935	500	2180	5	1	15392808	480	-5.81	1.17	12	0.02	-537.00	2658.00	4920	20240327	-36.59	2695	20250103	15.77	3355	-7.00	20250210	2695	15.77	20250103	4920	-36.59	20240327	2695	15.77	20250103	N	173940	500	76 억	56100	N	N	N	N
14	20250227	120933	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3055	-65	5	-2.08	3541460	1152	22.32	3110	3110	3050	4055	2185	3120	3074.18	0.36	-17	3286	3202	3121	3037	2956	3162	2997	77	935	500	2180	5	1	15392808	470	-5.69	1.15	12	0.01	-537.00	2658.00	4920	20240327	-37.91	2695	20250103	13.36	3355	-8.94	20250210	2695	13.36	20250103	4920	-37.91	20240327	2695	13.36	20250103	N	173940	500	76 억	56100	N	N	N	N
15	20250227	110942	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3070	-50	5	-1.60	3302095	1074	20.81	3110	3110	3050	4055	2185	3120	3074.58	0.36	-17	3286	3202	3121	3037	2956	3162	2997	77	935	500	2180	5	1	15392808	473	-5.72	1.16	12	0.01	-537.00	2658.00	4920	20240327	-37.60	2695	20250103	13.91	3355	-8.49	20250210	2695	13.91	20250103	4920	-37.60	20240327	2695	13.91	20250103	N	173940	500	76 억	56100	N	N	N	N
16	20250227	101006	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3055	-65	5	-2.08	3062625	996	19.30	3110	3110	3050	4055	2185	3120	3074.92	0.36	-17	3286	3202	3121	3037	2956	3162	2997	77	935	500	2180	5	1	15392808	470	-5.69	1.15	12	0.01	-537.00	2658.00	4920	20240327	-37.91	2695	20250103	13.36	3355	-8.94	20250210	2695	13.36	20250103	4920	-37.91	20240327	2695	13.36	20250103	N	173940	500	76 억	56100	N	N	N	N
17	20250227	091014	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3050	-70	5	-2.24	654745	212	4.11	3110	3110	3050	4055	2185	3120	3088.42	0.36	17	3286	3202	3121	3037	2956	3162	2997	77	935	500	2180	5	1	15392808	469	-5.68	1.15	12	0.00	-537.00	2658.00	4920	20240327	-38.01	2695	20250103	13.17	3355	-9.09	20250210	2695	13.17	20250103	4920	-38.01	20240327	2695	13.17	20250103	N	173940	500	76 억	56100	N	N	N	N
18	20250226	160937	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3120	-110	5	-3.41	16334320	5161	101.79	3205	3205	3040	4195	2265	3230	3165.80	0.37	-489	3303	3266	3203	3166	3103	3285	3185	77	965	500	2260	5	1	15392808	480	-5.81	1.17	12	0.03	-537.00	2658.00	4920	20240327	-36.59	2695	20250103	15.77	3355	-7.00	20250210	2695	15.77	20250103	4920	-36.59	20240327	2695	15.77	20250103	N	173940	500	76 억	56589	N	N	N	N
19	20250226	150940	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3140	-90	5	-2.79	15707200	4960	97.83	3205	3205	3040	4195	2265	3230	3166.77	0.37	-489	3303	3266	3203	3166	3103	3285	3185	77	965	500	2260	5	1	15392808	483	-5.85	1.18	12	0.03	-537.00	2658.00	4920	20240327	-36.18	2695	20250103	16.51	3355	-6.41	20250210	2695	16.51	20250103	4920	-36.18	20240327	2695	16.51	20250103	N	173940	500	76 억	56589	N	N	N	N
20	20250226	140939	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3130	-100	5	-3.10	14660840	4626	91.24	3205	3205	3040	4195	2265	3230	3169.23	0.37	-464	3303	3266	3203	3166	3103	3285	3185	77	965	500	2260	5	1	15392808	482	-5.83	1.18	12	0.03	-537.00	2658.00	4920	20240327	-36.38	2695	20250103	16.14	3355	-6.71	20250210	2695	16.14	20250103	4920	-36.38	20240327	2695	16.14	20250103	N	173940	500	76 억	56589	N	N	N	N
21	20250226	130937	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3110	-120	5	-3.72	14324565	4519	89.13	3205	3205	3040	4195	2265	3230	3169.85	0.37	-460	3303	3266	3203	3166	3103	3285	3185	77	965	500	2260	5	1	15392808	479	-5.79	1.17	12	0.03	-537.00	2658.00	4920	20240327	-36.79	2695	20250103	15.40	3355	-7.30	20250210	2695	15.40	20250103	4920	-36.79	20240327	2695	15.40	20250103	N	173940	500	76 억	56589	N	N	N	N
22	20250226	120937	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3130	-100	5	-3.10	13907705	4385	86.49	3205	3205	3040	4195	2265	3230	3171.65	0.37	-460	3303	3266	3203	3166	3103	3285	3185	77	965	500	2260	5	1	15392808	482	-5.83	1.18	12	0.03	-537.00	2658.00	4920	20240327	-36.38	2695	20250103	16.14	3355	-6.71	20250210	2695	16.14	20250103	4920	-36.38	20240327	2695	16.14	20250103	N	173940	500	76 억	56589	N	N	N	N
23	20250226	110935	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3145	-85	5	-2.63	9793800	3062	60.39	3205	3205	3145	4195	2265	3230	3198.50	0.37	-468	3303	3266	3203	3166	3103	3285	3185	77	965	500	2260	5	1	15392808	484	-5.86	1.18	12	0.02	-537.00	2658.00	4920	20240327	-36.08	2695	20250103	16.70	3355	-6.26	20250210	2695	16.70	20250103	4920	-36.08	20240327	2695	16.70	20250103	N	173940	500	76 억	56589	N	N	N	N
24	20250226	100933	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3190	-40	5	-1.24	4418315	1383	27.28	3205	3205	3190	4195	2265	3230	3194.73	0.37	-452	3303	3266	3203	3166	3103	3285	3185	77	965	500	2260	5	1	15392808	491	-5.94	1.20	12	0.01	-537.00	2658.00	4920	20240327	-35.16	2695	20250103	18.37	3355	-4.92	20250210	2695	18.37	20250103	4920	-35.16	20240327	2695	18.37	20250103	N	173940	500	76 억	56589	N	N	N	N
25	20250226	090943	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3205	-25	5	-0.77	1282000	400	7.89	3205	3205	3205	4195	2265	3230	3205.00	0.37	0	3303	3266	3203	3166	3103	3285	3185	77	965	500	2260	5	1	15392808	493	-5.97	1.21	12	0.00	-537.00	2658.00	4920	20240327	-34.86	2695	20250103	18.92	3355	-4.47	20250210	2695	18.92	20250103	4920	-34.86	20240327	2695	18.92	20250103	N	173940	500	76 억	56589	N	N	N	N
26	20250225	160929	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3230	5	2	0.16	15769870	4920	62.66	3195	3240	3140	4190	2260	3225	3205.26	0.37	-55	3331	3277	3191	3137	3051	3305	3165	77	965	500	2250	5	1	15392808	497	-6.01	1.22	12	0.03	-537.00	2658.00	4920	20240327	-34.35	2695	20250103	19.85	3355	-3.73	20250210	2695	19.85	20250103	4920	-34.35	20240327	2695	19.85	20250103	N	173940	500	76 억	56644	N	N	N	N
27	20250225	150930	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3225	0	3	0.00	14636285	4569	58.19	3195	3240	3140	4190	2260	3225	3203.39	0.37	-36	3331	3277	3191	3137	3051	3305	3165	77	965	500	2250	5	1	15392808	496	-6.01	1.21	12	0.03	-537.00	2658.00	4920	20240327	-34.45	2695	20250103	19.67	3355	-3.87	20250210	2695	19.67	20250103	4920	-34.45	20240327	2695	19.67	20250103	N	173940	500	76 억	56644	N	N	N	N
28	20250225	140928	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3210	-15	5	-0.47	7766070	2433	30.99	3195	3240	3140	4190	2260	3225	3191.97	0.37	35	3331	3277	3191	3137	3051	3305	3165	77	965	500	2250	5	1	15392808	494	-5.98	1.21	12	0.02	-537.00	2658.00	4920	20240327	-34.76	2695	20250103	19.11	3355	-4.32	20250210	2695	19.11	20250103	4920	-34.76	20240327	2695	19.11	20250103	N	173940	500	76 억	56644	N	N	N	N
29	20250225	130933	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3180	-45	5	-1.40	6731090	2109	26.86	3195	3240	3140	4190	2260	3225	3191.60	0.37	86	3331	3277	3191	3137	3051	3305	3165	77	965	500	2250	5	1	15392808	489	-5.92	1.20	12	0.01	-537.00	2658.00	4920	20240327	-35.37	2695	20250103	18.00	3355	-5.22	20250210	2695	18.00	20250103	4920	-35.37	20240327	2695	18.00	20250103	N	173940	500	76 억	56644	N	N	N	N
30	20250225	120930	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3170	-55	5	-1.71	6689795	2096	26.69	3195	3240	3140	4190	2260	3225	3191.70	0.37	91	3331	3277	3191	3137	3051	3305	3165	77	965	500	2250	5	1	15392808	488	-5.90	1.19	12	0.01	-537.00	2658.00	4920	20240327	-35.57	2695	20250103	17.63	3355	-5.51	20250210	2695	17.63	20250103	4920	-35.57	20240327	2695	17.63	20250103	N	173940	500	76 억	56644	N	N	N	N
31	20250225	110929	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3200	-25	5	-0.78	2435000	768	9.78	3195	3200	3140	4190	2260	3225	3170.57	0.37	-15	3331	3277	3191	3137	3051	3305	3165	77	965	500	2250	5	1	15392808	493	-5.96	1.20	12	0.00	-537.00	2658.00	4920	20240327	-34.96	2695	20250103	18.74	3355	-4.62	20250210	2695	18.74	20250103	4920	-34.96	20240327	2695	18.74	20250103	N	173940	500	76 억	56644	N	N	N	N
32	20250225	100927	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3190	-35	5	-1.09	2131565	673	8.57	3195	3195	3140	4190	2260	3225	3167.26	0.37	-14	3331	3277	3191	3137	3051	3305	3165	77	965	500	2250	5	1	15392808	491	-5.94	1.20	12	0.00	-537.00	2658.00	4920	20240327	-35.16	2695	20250103	18.37	3355	-4.92	20250210	2695	18.37	20250103	4920	-35.16	20240327	2695	18.37	20250103	N	173940	500	76 억	56644	N	N	N	N
33	20250225	090934	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3190	-35	5	-1.09	181840	57	0.73	3195	3195	3190	4190	2260	3225	3190.18	0.37	-1	3331	3277	3191	3137	3051	3305	3165	77	965	500	2250	5	1	15392808	491	-5.94	1.20	12	0.00	-537.00	2658.00	4920	20240327	-35.16	2695	20250103	18.37	3355	-4.92	20250210	2695	18.37	20250103	4920	-35.16	20240327	2695	18.37	20250103	N	173940	500	76 억	56644	N	N	N	N
34	20250224	160923	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3225	40	2	1.26	24937795	7852	23.59	3210	3245	3105	4140	2230	3185	3175.98	0.37	-874	3411	3297	3101	2987	2791	3355	3045	77	955	500	2220	5	1	15392808	496	-6.01	1.21	12	0.05	-537.00	2658.00	4920	20240327	-34.45	2695	20250103	19.67	3355	-3.87	20250210	2695	19.67	20250103	4920	-34.45	20240327	2695	19.67	20250103	N	173940	500	76 억	57518	N	N	N	N
35	20250224	150921	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3220	35	2	1.10	20736805	6547	19.67	3210	3245	3105	4140	2230	3185	3167.38	0.37	-695	3411	3297	3101	2987	2791	3355	3045	77	955	500	2220	5	1	15392808	496	-6.00	1.21	12	0.04	-537.00	2658.00	4920	20240327	-34.55	2695	20250103	19.48	3355	-4.02	20250210	2695	19.48	20250103	4920	-34.55	20240327	2695	19.48	20250103	N	173940	500	76 억	57518	N	N	N	N
36	20250224	140920	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3165	-20	5	-0.63	11819100	3761	11.30	3210	3210	3105	4140	2230	3185	3142.54	0.37	-357	3411	3297	3101	2987	2791	3355	3045	77	955	500	2220	5	1	15392808	487	-5.89	1.19	12	0.02	-537.00	2658.00	4920	20240327	-35.67	2695	20250103	17.44	3355	-5.66	20250210	2695	17.44	20250103	4920	-35.67	20240327	2695	17.44	20250103	N	173940	500	76 억	57518	N	N	N	N
37	20250224	130923	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3155	-30	5	-0.94	10894390	3467	10.42	3210	3210	3105	4140	2230	3185	3142.31	0.37	-356	3411	3297	3101	2987	2791	3355	3045	77	955	500	2220	5	1	15392808	486	-5.88	1.19	12	0.02	-537.00	2658.00	4920	20240327	-35.87	2695	20250103	17.07	3355	-5.96	20250210	2695	17.07	20250103	4920	-35.87	20240327	2695	17.07	20250103	N	173940	500	76 억	57518	N	N	N	N
38	20250224	120919	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3120	-65	5	-2.04	8609905	2738	8.23	3210	3210	3105	4140	2230	3185	3144.60	0.37	-84	3411	3297	3101	2987	2791	3355	3045	77	955	500	2220	5	1	15392808	480	-5.81	1.17	12	0.02	-537.00	2658.00	4920	20240327	-36.59	2695	20250103	15.77	3355	-7.00	20250210	2695	15.77	20250103	4920	-36.59	20240327	2695	15.77	20250103	N	173940	500	76 억	57518	N	N	N	N
39	20250224	110916	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3110	-75	5	-2.35	7687190	2443	7.34	3210	3210	3105	4140	2230	3185	3146.62	0.37	71	3411	3297	3101	2987	2791	3355	3045	77	955	500	2220	5	1	15392808	479	-5.79	1.17	12	0.02	-537.00	2658.00	4920	20240327	-36.79	2695	20250103	15.40	3355	-7.30	20250210	2695	15.40	20250103	4920	-36.79	20240327	2695	15.40	20250103	N	173940	500	76 억	57518	N	N	N	N
40	20250224	100917	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3110	-75	5	-2.35	6835040	2169	6.52	3210	3210	3105	4140	2230	3185	3151.24	0.37	23	3411	3297	3101	2987	2791	3355	3045	77	955	500	2220	5	1	15392808	479	-5.79	1.17	12	0.01	-537.00	2658.00	4920	20240327	-36.79	2695	20250103	15.40	3355	-7.30	20250210	2695	15.40	20250103	4920	-36.79	20240327	2695	15.40	20250103	N	173940	500	76 억	57518	N	N	N	N
41	20250224	090924	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3185	0	3	0.00	1893815	594	1.78	3210	3210	3185	4140	2230	3185	3188.24	0.37	-63	3411	3297	3101	2987	2791	3355	3045	77	955	500	2220	5	1	15392808	490	-5.93	1.20	12	0.00	-537.00	2658.00	4920	20240327	-35.26	2695	20250103	18.18	3355	-5.07	20250210	2695	18.18	20250103	4920	-35.26	20240327	2695	18.18	20250103	N	173940	500	76 억	57518	N	N	N	N
42	20250221	160915	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3185	245	2	8.33	101866835	33085	74.12	2955	3215	2905	3820	2060	2940	3078.90	0.37	428	3230	3085	2995	2850	2760	3157	2922	77	880	500	2050	5	1	15392808	490	-5.93	1.20	12	0.21	-537.00	2658.00	4920	20240327	-35.26	2695	20250103	18.18	3355	-5.07	20250210	2695	18.18	20250103	4920	-35.26	20240327	2695	18.18	20250103	N	173940	500	76 억	57086	N	N	N	N
43	20250221	150919	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3185	245	2	8.33	101545150	32984	73.89	2955	3215	2905	3820	2060	2940	3078.62	0.37	429	3230	3085	2995	2850	2760	3157	2922	77	880	500	2050	5	1	15392808	490	-5.93	1.20	12	0.21	-537.00	2658.00	4920	20240327	-35.26	2695	20250103	18.18	3355	-5.07	20250210	2695	18.18	20250103	4920	-35.26	20240327	2695	18.18	20250103	N	173940	500	76 억	57086	N	N	N	N
44	20250221	140918	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3190	250	2	8.50	94823060	30869	69.15	2955	3215	2905	3820	2060	2940	3071.79	0.37	412	3230	3085	2995	2850	2760	3157	2922	77	880	500	2050	5	1	15392808	491	-5.94	1.20	12	0.20	-537.00	2658.00	4920	20240327	-35.16	2695	20250103	18.37	3355	-4.92	20250210	2695	18.37	20250103	4920	-35.16	20240327	2695	18.37	20250103	N	173940	500	76 억	57086	N	N	N	N
45	20250221	130917	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3175	235	2	7.99	85142730	27827	62.34	2955	3215	2905	3820	2060	2940	3059.72	0.37	301	3230	3085	2995	2850	2760	3157	2922	77	880	500	2050	5	1	15392808	489	-5.91	1.19	12	0.18	-537.00	2658.00	4920	20240327	-35.47	2695	20250103	17.81	3355	-5.37	20250210	2695	17.81	20250103	4920	-35.47	20240327	2695	17.81	20250103	N	173940	500	76 억	57086	N	N	N	N
46	20250221	120918	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3095	155	2	5.27	80469165	26348	59.03	2955	3215	2905	3820	2060	2940	3054.09	0.37	311	3230	3085	2995	2850	2760	3157	2922	77	880	500	2050	5	1	15392808	476	-5.76	1.16	12	0.17	-537.00	2658.00	4920	20240327	-37.09	2695	20250103	14.84	3355	-7.75	20250210	2695	14.84	20250103	4920	-37.09	20240327	2695	14.84	20250103	N	173940	500	76 억	57086	N	N	N	N
47	20250221	110914	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3145	205	2	6.97	70965305	23322	52.25	2955	3215	2905	3820	2060	2940	3042.85	0.37	394	3230	3085	2995	2850	2760	3157	2922	77	880	500	2050	5	1	15392808	484	-5.86	1.18	12	0.15	-537.00	2658.00	4920	20240327	-36.08	2695	20250103	16.70	3355	-6.26	20250210	2695	16.70	20250103	4920	-36.08	20240327	2695	16.70	20250103	N	173940	500	76 억	57086	N	N	N	N
48	20250221	100915	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3160	220	2	7.48	63138720	20815	46.63	2955	3215	2905	3820	2060	2940	3033.33	0.37	282	3230	3085	2995	2850	2760	3157	2922	77	880	500	2050	5	1	15392808	486	-5.88	1.19	12	0.14	-537.00	2658.00	4920	20240327	-35.77	2695	20250103	17.25	3355	-5.81	20250210	2695	17.25	20250103	4920	-35.77	20240327	2695	17.25	20250103	N	173940	500	76 억	57086	N	N	N	N
49	20250221	090918	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2975	35	2	1.19	8345840	2817	6.31	2955	3060	2930	3820	2060	2940	2962.67	0.37	530	3230	3085	2995	2850	2760	3157	2922	77	880	500	2050	5	1	15392808	458	-5.54	1.12	12	0.02	-537.00	2658.00	4920	20240327	-39.53	2695	20250103	10.39	3355	-11.33	20250210	2695	10.39	20250103	4920	-39.53	20240327	2695	10.39	20250103	N	173940	500	76 억	57086	N	N	N	N
50	20250220	160912	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2940	80	2	2.80	131903070	44424	484.55	2910	3140	2905	3715	2005	2860	2969.19	0.37	885	2963	2911	2828	2776	2693	2937	2802	77	855	500	2000	5	1	15392808	453	-5.47	1.11	12	0.29	-537.00	2658.00	4920	20240327	-40.24	2695	20250103	9.09	3355	-12.37	20250210	2695	9.09	20250103	4920	-40.24	20240327	2695	9.09	20250103	N	173940	500	76 억	56201	N	N	N	N
51	20250220	150914	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2940	80	2	2.80	129927380	43751	477.21	2910	3140	2905	3715	2005	2860	2969.70	0.37	889	2963	2911	2828	2776	2693	2937	2802	77	855	500	2000	5	1	15392808	453	-5.47	1.11	12	0.28	-537.00	2658.00	4920	20240327	-40.24	2695	20250103	9.09	3355	-12.37	20250210	2695	9.09	20250103	4920	-40.24	20240327	2695	9.09	20250103	N	173940	500	76 억	56201	N	N	N	N
52	20250220	140915	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2950	90	2	3.15	126752430	42673	465.46	2910	3140	2905	3715	2005	2860	2970.32	0.37	867	2963	2911	2828	2776	2693	2937	2802	77	855	500	2000	5	1	15392808	454	-5.49	1.11	12	0.28	-537.00	2658.00	4920	20240327	-40.04	2695	20250103	9.46	3355	-12.07	20250210	2695	9.46	20250103	4920	-40.04	20240327	2695	9.46	20250103	N	173940	500	76 억	56201	N	N	N	N
53	20250220	130911	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2925	65	2	2.27	115223075	38732	422.47	2910	3140	2905	3715	2005	2860	2974.88	0.37	1547	2963	2911	2828	2776	2693	2937	2802	77	855	500	2000	5	1	15392808	450	-5.45	1.10	12	0.25	-537.00	2658.00	4920	20240327	-40.55	2695	20250103	8.53	3355	-12.82	20250210	2695	8.53	20250103	4920	-40.55	20240327	2695	8.53	20250103	N	173940	500	76 억	56201	N	N	N	N
54	20250220	120913	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2905	45	2	1.57	105154085	35288	384.90	2910	3140	2905	3715	2005	2860	2979.88	0.37	1576	2963	2911	2828	2776	2693	2937	2802	77	855	500	2000	5	1	15392808	447	-5.41	1.09	12	0.23	-537.00	2658.00	4920	20240327	-40.96	2695	20250103	7.79	3355	-13.41	20250210	2695	7.79	20250103	4920	-40.96	20240327	2695	7.79	20250103	N	173940	500	76 억	56201	N	N	N	N
55	20250220	110912	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2955	95	2	3.32	75128855	25012	272.82	2910	3140	2910	3715	2005	2860	3003.71	0.37	477	2963	2911	2828	2776	2693	2937	2802	77	855	500	2000	5	1	15392808	455	-5.50	1.11	12	0.16	-537.00	2658.00	4920	20240327	-39.94	2695	20250103	9.65	3355	-11.92	20250210	2695	9.65	20250103	4920	-39.94	20240327	2695	9.65	20250103	N	173940	500	76 억	56201	N	N	N	N
56	20250220	100912	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2960	100	2	3.50	55946175	18549	202.32	2910	3140	2910	3715	2005	2860	3016.13	0.37	-159	2963	2911	2828	2776	2693	2937	2802	77	855	500	2000	5	1	15392808	456	-5.51	1.11	12	0.12	-537.00	2658.00	4920	20240327	-39.84	2695	20250103	9.83	3355	-11.77	20250210	2695	9.83	20250103	4920	-39.84	20240327	2695	9.83	20250103	N	173940	500	76 억	56201	N	N	N	N
57	20250220	090916	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3085	225	2	7.87	12551835	4112	44.85	2910	3140	2910	3715	2005	2860	3052.49	0.37	-117	2963	2911	2828	2776	2693	2937	2802	77	855	500	2000	5	1	15392808	475	-5.74	1.16	12	0.03	-537.00	2658.00	4920	20240327	-37.30	2695	20250103	14.47	3355	-8.05	20250210	2695	14.47	20250103	4920	-37.30	20240327	2695	14.47	20250103	N	173940	500	76 억	56201	N	N	N	N
58	20250219	160909	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2860	125	2	4.57	25975050	9168	197.71	2745	2880	2745	3555	1915	2735	2833.23	0.33	75	2908	2821	2763	2676	2618	2792	2647	77	820	500	1910	5	1	15392808	440	-5.33	1.08	12	0.06	-537.00	2658.00	4920	20240327	-41.87	2695	20250103	6.12	3355	-14.75	20250210	2695	6.12	20250103	4920	-41.87	20240327	2695	6.12	20250103	N	173940	500	76 억	50726	N	N	N	N
59	20250219	150911	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2860	125	2	4.57	25620410	9044	195.04	2745	2880	2745	3555	1915	2735	2832.86	0.33	75	2908	2821	2763	2676	2618	2792	2647	77	820	500	1910	5	1	15392808	440	-5.33	1.08	12	0.06	-537.00	2658.00	4920	20240327	-41.87	2695	20250103	6.12	3355	-14.75	20250210	2695	6.12	20250103	4920	-41.87	20240327	2695	6.12	20250103	N	173940	500	76 억	50726	N	N	N	N
60	20250219	140908	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2865	130	2	4.75	22386985	7913	170.65	2745	2880	2745	3555	1915	2735	2829.14	0.33	83	2908	2821	2763	2676	2618	2792	2647	77	820	500	1910	5	1	15392808	441	-5.34	1.08	12	0.05	-537.00	2658.00	4920	20240327	-41.77	2695	20250103	6.31	3355	-14.61	20250210	2695	6.31	20250103	4920	-41.77	20240327	2695	6.31	20250103	N	173940	500	76 억	50726	N	N	N	N
61	20250219	130909	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2850	115	2	4.20	22212060	7851	169.31	2745	2880	2745	3555	1915	2735	2829.20	0.33	83	2908	2821	2763	2676	2618	2792	2647	77	820	500	1910	5	1	15392808	439	-5.31	1.07	12	0.05	-537.00	2658.00	4920	20240327	-42.07	2695	20250103	5.75	3355	-15.05	20250210	2695	5.75	20250103	4920	-42.07	20240327	2695	5.75	20250103	N	173940	500	76 억	50726	N	N	N	N
62	20250219	120908	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2875	140	2	5.12	22206335	7849	169.27	2745	2880	2745	3555	1915	2735	2829.19	0.33	83	2908	2821	2763	2676	2618	2792	2647	77	820	500	1910	5	1	15392808	443	-5.35	1.08	12	0.05	-537.00	2658.00	4920	20240327	-41.57	2695	20250103	6.68	3355	-14.31	20250210	2695	6.68	20250103	4920	-41.57	20240327	2695	6.68	20250103	N	173940	500	76 억	50726	N	N	N	N
63	20250219	110909	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2825	90	2	3.29	20539625	7261	156.59	2745	2850	2745	3555	1915	2735	2828.76	0.33	67	2908	2821	2763	2676	2618	2792	2647	77	820	500	1910	5	1	15392808	435	-5.26	1.06	12	0.05	-537.00	2658.00	4920	20240327	-42.58	2695	20250103	4.82	3355	-15.80	20250210	2695	4.82	20250103	4920	-42.58	20240327	2695	4.82	20250103	N	173940	500	76 억	50726	N	N	N	N
64	20250219	100910	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2840	105	2	3.84	4271485	1522	32.82	2745	2845	2745	3555	1915	2735	2806.49	0.33	3	2908	2821	2763	2676	2618	2792	2647	77	820	500	1910	5	1	15392808	437	-5.29	1.07	12	0.01	-537.00	2658.00	4920	20240327	-42.28	2695	20250103	5.38	3355	-15.35	20250210	2695	5.38	20250103	4920	-42.28	20240327	2695	5.38	20250103	N	173940	500	76 억	50726	N	N	N	N
65	20250219	090910	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2735	0	3	0.00	0	0	0.00	0	0	0	3555	1915	2735	0.00	0.33	0	2908	2821	2763	2676	2618	2792	2647	77	820	500	1910	5	1	15392808	421	-5.09	1.03	12	0.00	-537.00	2658.00	4920	20240327	-44.41	2695	20250103	1.48	3355	-18.48	20250210	2695	1.48	20250103	4920	-44.41	20240327	2695	1.48	20250103	N	173940	500	76 억	50726	N	N	N	N
66	20250218	160906	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2735	-50	5	-1.80	12792640	4637	57.23	2785	2850	2705	3620	1950	2785	2758.82	0.33	-128	2975	2880	2820	2725	2665	2850	2695	77	835	500	1940	5	1	15392808	421	-5.09	1.03	12	0.03	-537.00	2658.00	4920	20240327	-44.41	2695	20250103	1.48	3355	-18.48	20250210	2695	1.48	20250103	4920	-44.41	20240327	2695	1.48	20250103	N	173940	500	76 억	50854	N	N	N	N
67	20250218	150908	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2725	-60	5	-2.15	11290670	4090	50.48	2785	2850	2705	3620	1950	2785	2760.56	0.33	-104	2975	2880	2820	2725	2665	2850	2695	77	835	500	1940	5	1	15392808	419	-5.07	1.03	12	0.03	-537.00	2658.00	4920	20240327	-44.61	2695	20250103	1.11	3355	-18.78	20250210	2695	1.11	20250103	4920	-44.61	20240327	2695	1.11	20250103	N	173940	500	76 억	50854	N	N	N	N
68	20250218	140909	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2805	20	2	0.72	5352965	1916	23.65	2785	2850	2760	3620	1950	2785	2793.82	0.33	-102	2975	2880	2820	2725	2665	2850	2695	77	835	500	1940	5	1	15392808	432	-5.22	1.06	12	0.01	-537.00	2658.00	4920	20240327	-42.99	2695	20250103	4.08	3355	-16.39	20250210	2695	4.08	20250103	4920	-42.99	20240327	2695	4.08	20250103	N	173940	500	76 억	50854	N	N	N	N
69	20250218	130905	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2760	-25	5	-0.90	5106120	1828	22.56	2785	2850	2760	3620	1950	2785	2793.28	0.33	-25	2975	2880	2820	2725	2665	2850	2695	77	835	500	1940	5	1	15392808	425	-5.14	1.04	12	0.01	-537.00	2658.00	4920	20240327	-43.90	2695	20250103	2.41	3355	-17.73	20250210	2695	2.41	20250103	4920	-43.90	20240327	2695	2.41	20250103	N	173940	500	76 억	50854	N	N	N	N
70	20250218	120908	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2800	15	2	0.54	4593360	1644	20.29	2785	2850	2760	3620	1950	2785	2794.01	0.33	25	2975	2880	2820	2725	2665	2850	2695	77	835	500	1940	5	1	15392808	431	-5.21	1.05	12	0.01	-537.00	2658.00	4920	20240327	-43.09	2695	20250103	3.90	3355	-16.54	20250210	2695	3.90	20250103	4920	-43.09	20240327	2695	3.90	20250103	N	173940	500	76 억	50854	N	N	N	N
71	20250218	110905	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2820	35	2	1.26	3066825	1094	13.50	2785	2850	2760	3620	1950	2785	2803.31	0.33	41	2975	2880	2820	2725	2665	2850	2695	77	835	500	1940	5	1	15392808	434	-5.25	1.06	12	0.01	-537.00	2658.00	4920	20240327	-42.68	2695	20250103	4.64	3355	-15.95	20250210	2695	4.64	20250103	4920	-42.68	20240327	2695	4.64	20250103	N	173940	500	76 억	50854	N	N	N	N
72	20250218	100905	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2785	0	3	0.00	2948665	1052	12.98	2785	2850	2760	3620	1950	2785	2802.91	0.33	41	2975	2880	2820	2725	2665	2850	2695	77	835	500	1940	5	1	15392808	429	-5.19	1.05	12	0.01	-537.00	2658.00	4920	20240327	-43.39	2695	20250103	3.34	3355	-16.99	20250210	2695	3.34	20250103	4920	-43.39	20240327	2695	3.34	20250103	N	173940	500	76 억	50854	N	N	N	N
73	20250218	090909	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2820	35	2	1.26	1519685	543	6.70	2785	2820	2760	3620	1950	2785	2798.68	0.33	-21	2975	2880	2820	2725	2665	2850	2695	77	835	500	1940	5	1	15392808	434	-5.25	1.06	12	0.00	-537.00	2658.00	4920	20240327	-42.68	2695	20250103	4.64	3355	-15.95	20250210	2695	4.64	20250103	4920	-42.68	20240327	2695	4.64	20250103	N	173940	500	76 억	50854	N	N	N	N
74	20250217	160905	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2785	-15	5	-0.54	22589035	8097	77.67	2800	2915	2760	3640	1960	2800	2789.84	0.33	-99	2966	2882	2836	2752	2706	2860	2730	77	840	500	1960	5	1	15392808	429	-5.19	1.05	12	0.05	-537.00	2658.00	4920	20240327	-43.39	2695	20250103	3.34	3355	-16.99	20250210	2695	3.34	20250103	4920	-43.39	20240327	2695	3.34	20250103	N	173940	500	76 억	50919	N	N	N	N
75	20250217	150904	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2765	-35	5	-1.25	18862290	6752	64.77	2800	2915	2760	3640	1960	2800	2793.59	0.33	176	2966	2882	2836	2752	2706	2860	2730	77	840	500	1960	5	1	15392808	426	-5.15	1.04	12	0.04	-537.00	2658.00	4920	20240327	-43.80	2695	20250103	2.60	3355	-17.59	20250210	2695	2.60	20250103	4920	-43.80	20240327	2695	2.60	20250103	N	173940	500	76 억	50919	N	N	N	N
76	20250217	140903	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2790	-10	5	-0.36	13180720	4701	45.09	2800	2915	2780	3640	1960	2800	2803.81	0.33	-213	2966	2882	2836	2752	2706	2860	2730	77	840	500	1960	5	1	15392808	429	-5.20	1.05	12	0.03	-537.00	2658.00	4920	20240327	-43.29	2695	20250103	3.53	3355	-16.84	20250210	2695	3.53	20250103	4920	-43.29	20240327	2695	3.53	20250103	N	173940	500	76 억	50919	N	N	N	N
77	20250217	130906	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2795	-5	5	-0.18	9740960	3467	33.26	2800	2915	2790	3640	1960	2800	2809.62	0.33	-161	2966	2882	2836	2752	2706	2860	2730	77	840	500	1960	5	1	15392808	430	-5.20	1.05	12	0.02	-537.00	2658.00	4920	20240327	-43.19	2695	20250103	3.71	3355	-16.69	20250210	2695	3.71	20250103	4920	-43.19	20240327	2695	3.71	20250103	N	173940	500	76 억	50919	N	N	N	N
78	20250217	120907	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2790	-10	5	-0.36	7511640	2668	25.59	2800	2915	2790	3640	1960	2800	2815.46	0.33	-154	2966	2882	2836	2752	2706	2860	2730	77	840	500	1960	5	1	15392808	429	-5.20	1.05	12	0.02	-537.00	2658.00	4920	20240327	-43.29	2695	20250103	3.53	3355	-16.84	20250210	2695	3.53	20250103	4920	-43.29	20240327	2695	3.53	20250103	N	173940	500	76 억	50919	N	N	N	N
79	20250217	110906	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2815	15	2	0.54	1967155	698	6.70	2800	2915	2800	3640	1960	2800	2818.27	0.33	30	2966	2882	2836	2752	2706	2860	2730	77	840	500	1960	5	1	15392808	433	-5.24	1.06	12	0.00	-537.00	2658.00	4920	20240327	-42.78	2695	20250103	4.45	3355	-16.10	20250210	2695	4.45	20250103	4920	-42.78	20240327	2695	4.45	20250103	N	173940	500	76 억	50919	N	N	N	N
80	20250217	100903	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2835	35	2	1.25	1591095	564	5.41	2800	2915	2800	3640	1960	2800	2821.09	0.33	-1	2966	2882	2836	2752	2706	2860	2730	77	840	500	1960	5	1	15392808	436	-5.28	1.07	12	0.00	-537.00	2658.00	4920	20240327	-42.38	2695	20250103	5.19	3355	-15.50	20250210	2695	5.19	20250103	4920	-42.38	20240327	2695	5.19	20250103	N	173940	500	76 억	50919	N	N	N	N
81	20250217	090905	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2815	15	2	0.54	232795	83	0.80	2800	2815	2800	3640	1960	2800	2804.76	0.33	-34	2966	2882	2836	2752	2706	2860	2730	77	840	500	1960	5	1	15392808	433	-5.24	1.06	12	0.00	-537.00	2658.00	4920	20240327	-42.78	2695	20250103	4.45	3355	-16.10	20250210	2695	4.45	20250103	4920	-42.78	20240327	2695	4.45	20250103	N	173940	500	76 억	50919	N	N	N	N
82	20250214	160859	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2800	-120	5	-4.11	29249335	10406	240.77	2920	2920	2790	3795	2045	2920	2810.81	0.33	-352	3130	3025	2915	2810	2700	3077	2862	77	875	500	2040	5	1	15392808	431	-5.21	1.05	12	0.07	-537.00	2658.00	4920	20240327	-43.09	2695	20250103	3.90	3355	-16.54	20250210	2695	3.90	20250103	4920	-43.09	20240327	2695	3.90	20250103	N	173940	500	76 억	51343	N	N	N	N
83	20250214	150858	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2810	-110	5	-3.77	19709270	6998	161.92	2920	2920	2790	3795	2045	2920	2816.41	0.33	-126	3130	3025	2915	2810	2700	3077	2862	77	875	500	2040	5	1	15392808	433	-5.23	1.06	12	0.05	-537.00	2658.00	4920	20240327	-42.89	2695	20250103	4.27	3355	-16.24	20250210	2695	4.27	20250103	4920	-42.89	20240327	2695	4.27	20250103	N	173940	500	76 억	51343	N	N	N	N
84	20250214	140859	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2820	-100	5	-3.42	19271835	6843	158.33	2920	2920	2790	3795	2045	2920	2816.28	0.33	-103	3130	3025	2915	2810	2700	3077	2862	77	875	500	2040	5	1	15392808	434	-5.25	1.06	12	0.04	-537.00	2658.00	4920	20240327	-42.68	2695	20250103	4.64	3355	-15.95	20250210	2695	4.64	20250103	4920	-42.68	20240327	2695	4.64	20250103	N	173940	500	76 억	51343	N	N	N	N
85	20250214	130902	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2840	-80	5	-2.74	17732115	6297	145.70	2920	2920	2790	3795	2045	2920	2815.96	0.33	-97	3130	3025	2915	2810	2700	3077	2862	77	875	500	2040	5	1	15392808	437	-5.29	1.07	12	0.04	-537.00	2658.00	4920	20240327	-42.28	2695	20250103	5.38	3355	-15.35	20250210	2695	5.38	20250103	4920	-42.28	20240327	2695	5.38	20250103	N	173940	500	76 억	51343	N	N	N	N
86	20250214	120859	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2830	-90	5	-3.08	15954105	5664	131.05	2920	2920	2800	3795	2045	2920	2816.76	0.33	155	3130	3025	2915	2810	2700	3077	2862	77	875	500	2040	5	1	15392808	436	-5.27	1.06	12	0.04	-537.00	2658.00	4920	20240327	-42.48	2695	20250103	5.01	3355	-15.65	20250210	2695	5.01	20250103	4920	-42.48	20240327	2695	5.01	20250103	N	173940	500	76 억	51343	N	N	N	N
87	20250214	110855	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2830	-90	5	-3.08	12347555	4381	101.37	2920	2920	2805	3795	2045	2920	2818.43	0.33	43	3130	3025	2915	2810	2700	3077	2862	77	875	500	2040	5	1	15392808	436	-5.27	1.06	12	0.03	-537.00	2658.00	4920	20240327	-42.48	2695	20250103	5.01	3355	-15.65	20250210	2695	5.01	20250103	4920	-42.48	20240327	2695	5.01	20250103	N	173940	500	76 억	51343	N	N	N	N
88	20250214	100857	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2885	-35	5	-1.20	2736495	967	22.37	2920	2920	2810	3795	2045	2920	2829.88	0.33	72	3130	3025	2915	2810	2700	3077	2862	77	875	500	2040	5	1	15392808	444	-5.37	1.09	12	0.01	-537.00	2658.00	4920	20240327	-41.36	2695	20250103	7.05	3355	-14.01	20250210	2695	7.05	20250103	4920	-41.36	20240327	2695	7.05	20250103	N	173940	500	76 억	51343	N	N	N	N
89	20250214	090901	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2920	0	3	0.00	2920	1	0.02	2920	2920	2920	3795	2045	2920	2920.00	0.33	0	3130	3025	2915	2810	2700	3077	2862	77	875	500	2040	5	1	15392808	449	-5.44	1.10	12	0.00	-537.00	2658.00	4920	20240327	-40.65	2695	20250103	8.35	3355	-12.97	20250210	2695	8.35	20250103	4920	-40.65	20240327	2695	8.35	20250103	N	173940	500	76 억	51343	N	N	N	N
90	20250213	160851	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2920	35	2	1.21	12484440	4322	77.40	2885	3020	2805	3750	2020	2885	2888.58	0.35	-1823	3088	2986	2928	2826	2768	2957	2797	77	865	500	2010	5	1	15392808	449	-5.44	1.10	12	0.03	-537.00	2658.00	4920	20240327	-40.65	2695	20250103	8.35	3355	-12.97	20250210	2695	8.35	20250103	4920	-40.65	20240327	2695	8.35	20250103	N	173940	500	76 억	53166	N	N	N	N
91	20250213	150852	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2805	-80	5	-2.77	10971760	3798	68.02	2885	3020	2805	3750	2020	2885	2888.83	0.35	-1815	3088	2986	2928	2826	2768	2957	2797	77	865	500	2010	5	1	15392808	432	-5.22	1.06	12	0.02	-537.00	2658.00	4920	20240327	-42.99	2695	20250103	4.08	3355	-16.39	20250210	2695	4.08	20250103	4920	-42.99	20240327	2695	4.08	20250103	N	173940	500	76 억	53166	N	N	N	N
92	20250213	140851	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2930	45	2	1.56	7890360	2711	48.55	2885	3020	2840	3750	2020	2885	2910.50	0.35	-1784	3088	2986	2928	2826	2768	2957	2797	77	865	500	2010	5	1	15392808	451	-5.46	1.10	12	0.02	-537.00	2658.00	4920	20240327	-40.45	2695	20250103	8.72	3355	-12.67	20250210	2695	8.72	20250103	4920	-40.45	20240327	2695	8.72	20250103	N	173940	500	76 억	53166	N	N	N	N
93	20250213	130851	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2895	10	2	0.35	2777575	966	17.30	2885	3020	2840	3750	2020	2885	2875.34	0.35	-153	3088	2986	2928	2826	2768	2957	2797	77	865	500	2010	5	1	15392808	446	-5.39	1.09	12	0.01	-537.00	2658.00	4920	20240327	-41.16	2695	20250103	7.42	3355	-13.71	20250210	2695	7.42	20250103	4920	-41.16	20240327	2695	7.42	20250103	N	173940	500	76 억	53166	N	N	N	N
94	20250213	120850	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2860	-25	5	-0.87	2135425	743	13.31	2885	3020	2840	3750	2020	2885	2874.06	0.35	-80	3088	2986	2928	2826	2768	2957	2797	77	865	500	2010	5	1	15392808	440	-5.33	1.08	12	0.00	-537.00	2658.00	4920	20240327	-41.87	2695	20250103	6.12	3355	-14.75	20250210	2695	6.12	20250103	4920	-41.87	20240327	2695	6.12	20250103	N	173940	500	76 억	53166	N	N	N	N
95	20250213	110850	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2860	-25	5	-0.87	1829665	636	11.39	2885	3020	2850	3750	2020	2885	2876.83	0.35	-80	3088	2986	2928	2826	2768	2957	2797	77	865	500	2010	5	1	15392808	440	-5.33	1.08	12	0.00	-537.00	2658.00	4920	20240327	-41.87	2695	20250103	6.12	3355	-14.75	20250210	2695	6.12	20250103	4920	-41.87	20240327	2695	6.12	20250103	N	173940	500	76 억	53166	N	N	N	N
96	20250213	100850	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2890	5	2	0.17	805640	278	4.98	2885	3020	2870	3750	2020	2885	2897.99	0.35	-48	3088	2986	2928	2826	2768	2957	2797	77	865	500	2010	5	1	15392808	445	-5.38	1.09	12	0.00	-537.00	2658.00	4920	20240327	-41.26	2695	20250103	7.24	3355	-13.86	20250210	2695	7.24	20250103	4920	-41.26	20240327	2695	7.24	20250103	N	173940	500	76 억	53166	N	N	N	N
97	20250213	090846	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3020	135	2	4.68	709805	245	4.39	2885	3020	2870	3750	2020	2885	2897.16	0.35	-21	3088	2986	2928	2826	2768	2957	2797	77	865	500	2010	5	1	15392808	465	-5.62	1.14	12	0.00	-537.00	2658.00	4920	20240327	-38.62	2695	20250103	12.06	3355	-9.99	20250210	2695	12.06	20250103	4920	-38.62	20240327	2695	12.06	20250103	N	173940	500	76 억	53166	N	N	N	N
98	20250212	160845	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2885	-25	5	-0.86	16304510	5584	103.77	2910	3030	2870	3780	2040	2910	2919.86	0.35	-866	3073	2991	2948	2866	2823	2970	2845	77	870	500	2030	5	1	15392808	444	-5.37	1.09	12	0.04	-537.00	2658.00	4920	20240327	-41.36	2695	20250103	7.05	3355	-14.01	20250210	2695	7.05	20250103	4920	-41.36	20240327	2695	7.05	20250103	N	173940	500	76 억	54031	N	N	N	N
99	20250212	150842	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2895	-15	5	-0.52	15715970	5380	99.98	2910	3030	2870	3780	2040	2910	2921.18	0.35	-698	3073	2991	2948	2866	2823	2970	2845	77	870	500	2030	5	1	15392808	446	-5.39	1.09	12	0.03	-537.00	2658.00	4920	20240327	-41.16	2695	20250103	7.42	3355	-13.71	20250210	2695	7.42	20250103	4920	-41.16	20240327	2695	7.42	20250103	N	173940	500	76 억	54031	N	N	N	N
100	20250212	140845	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2930	20	2	0.69	11164555	3817	70.93	2910	3030	2870	3780	2040	2910	2924.96	0.35	-132	3073	2991	2948	2866	2823	2970	2845	77	870	500	2030	5	1	15392808	451	-5.46	1.10	12	0.02	-537.00	2658.00	4920	20240327	-40.45	2695	20250103	8.72	3355	-12.67	20250210	2695	8.72	20250103	4920	-40.45	20240327	2695	8.72	20250103	N	173940	500	76 억	54031	N	N	N	N
101	20250212	130847	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2960	50	2	1.72	11007585	3763	69.93	2910	3030	2870	3780	2040	2910	2925.22	0.35	-130	3073	2991	2948	2866	2823	2970	2845	77	870	500	2030	5	1	15392808	456	-5.51	1.11	12	0.02	-537.00	2658.00	4920	20240327	-39.84	2695	20250103	9.83	3355	-11.77	20250210	2695	9.83	20250103	4920	-39.84	20240327	2695	9.83	20250103	N	173940	500	76 억	54031	N	N	N	N
102	20250212	120842	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2945	35	2	1.20	10921880	3734	69.39	2910	3030	2870	3780	2040	2910	2924.98	0.35	-126	3073	2991	2948	2866	2823	2970	2845	77	870	500	2030	5	1	15392808	453	-5.48	1.11	12	0.02	-537.00	2658.00	4920	20240327	-40.14	2695	20250103	9.28	3355	-12.22	20250210	2695	9.28	20250103	4920	-40.14	20240327	2695	9.28	20250103	N	173940	500	76 억	54031	N	N	N	N
103	20250212	110842	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2950	40	2	1.37	5450135	1870	34.75	2910	3030	2870	3780	2040	2910	2914.51	0.35	-111	3073	2991	2948	2866	2823	2970	2845	77	870	500	2030	5	1	15392808	454	-5.49	1.11	12	0.01	-537.00	2658.00	4920	20240327	-40.04	2695	20250103	9.46	3355	-12.07	20250210	2695	9.46	20250103	4920	-40.04	20240327	2695	9.46	20250103	N	173940	500	76 억	54031	N	N	N	N
104	20250212	100836	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2960	50	2	1.72	4136435	1424	26.46	2910	3030	2870	3780	2040	2910	2904.80	0.35	-46	3073	2991	2948	2866	2823	2970	2845	77	870	500	2030	5	1	15392808	456	-5.51	1.11	12	0.01	-537.00	2658.00	4920	20240327	-39.84	2695	20250103	9.83	3355	-11.77	20250210	2695	9.83	20250103	4920	-39.84	20240327	2695	9.83	20250103	N	173940	500	76 억	54031	N	N	N	N
105	20250212	090826	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3020	110	2	3.78	3885385	1339	24.88	2910	3030	2870	3780	2040	2910	2901.71	0.35	0	3073	2991	2948	2866	2823	2970	2845	77	870	500	2030	5	1	15392808	465	-5.62	1.14	12	0.01	-537.00	2658.00	4920	20240327	-38.62	2695	20250103	12.06	3355	-9.99	20250210	2695	12.06	20250103	4920	-38.62	20240327	2695	12.06	20250103	N	173940	500	76 억	54031	N	N	N	N
106	20250211	160846	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2910	10	2	0.34	15958255	5381	12.95	2950	3030	2905	3770	2030	2900	2966.34	0.35	-544	3506	3202	3051	2747	2596	3127	2672	77	870	500	2030	5	1	15392808	448	-5.42	1.09	12	0.03	-537.00	2658.00	4920	20240327	-40.85	2695	20250103	7.98	3355	-13.26	20250210	2695	7.98	20250103	4920	-40.85	20240327	2695	7.98	20250103	N	173940	500	76 억	54575	N	N	N	N
107	20250211	150846	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3000	100	2	3.45	14834760	4995	12.02	2950	3030	2905	3770	2030	2900	2969.92	0.35	-542	3506	3202	3051	2747	2596	3127	2672	77	870	500	2030	5	1	15392808	462	-5.59	1.13	12	0.03	-537.00	2658.00	4920	20240327	-39.02	2695	20250103	11.32	3355	-10.58	20250210	2695	11.32	20250103	4920	-39.02	20240327	2695	11.32	20250103	N	173940	500	76 억	54575	N	N	N	N
108	20250211	140846	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2920	20	2	0.69	5482500	1862	4.48	2950	2970	2905	3770	2030	2900	2944.41	0.35	-340	3506	3202	3051	2747	2596	3127	2672	77	870	500	2030	5	1	15392808	449	-5.44	1.10	12	0.01	-537.00	2658.00	4920	20240327	-40.65	2695	20250103	8.35	3355	-12.97	20250210	2695	8.35	20250103	4920	-40.65	20240327	2695	8.35	20250103	N	173940	500	76 억	54575	N	N	N	N
109	20250211	130845	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2955	55	2	1.90	5394575	1832	4.41	2950	2970	2905	3770	2030	2900	2944.64	0.35	-330	3506	3202	3051	2747	2596	3127	2672	77	870	500	2030	5	1	15392808	455	-5.50	1.11	12	0.01	-537.00	2658.00	4920	20240327	-39.94	2695	20250103	9.65	3355	-11.92	20250210	2695	9.65	20250103	4920	-39.94	20240327	2695	9.65	20250103	N	173940	500	76 억	54575	N	N	N	N
110	20250211	120844	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2935	35	2	1.21	2566255	873	2.10	2950	2970	2905	3770	2030	2900	2939.58	0.35	-94	3506	3202	3051	2747	2596	3127	2672	77	870	500	2030	5	1	15392808	452	-5.47	1.10	12	0.01	-537.00	2658.00	4920	20240327	-40.35	2695	20250103	8.91	3355	-12.52	20250210	2695	8.91	20250103	4920	-40.35	20240327	2695	8.91	20250103	N	173940	500	76 억	54575	N	N	N	N
111	20250211	110846	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2920	20	2	0.69	2215315	754	1.81	2950	2970	2905	3770	2030	2900	2938.08	0.35	-93	3506	3202	3051	2747	2596	3127	2672	77	870	500	2030	5	1	15392808	449	-5.44	1.10	12	0.00	-537.00	2658.00	4920	20240327	-40.65	2695	20250103	8.35	3355	-12.97	20250210	2695	8.35	20250103	4920	-40.65	20240327	2695	8.35	20250103	N	173940	500	76 억	54575	N	N	N	N
112	20250211	100846	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2915	15	2	0.52	1753475	597	1.44	2950	2970	2905	3770	2030	2900	2937.14	0.35	-89	3506	3202	3051	2747	2596	3127	2672	77	870	500	2030	5	1	15392808	449	-5.43	1.10	12	0.00	-537.00	2658.00	4920	20240327	-40.75	2695	20250103	8.16	3355	-13.11	20250210	2695	8.16	20250103	4920	-40.75	20240327	2695	8.16	20250103	N	173940	500	76 억	54575	N	N	N	N
113	20250211	090849	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2970	70	2	2.41	432325	146	0.35	2950	2970	2905	3770	2030	2900	2961.13	0.35	6	3506	3202	3051	2747	2596	3127	2672	77	870	500	2030	5	1	15392808	457	-5.53	1.12	12	0.00	-537.00	2658.00	4920	20240327	-39.63	2695	20250103	10.20	3355	-11.48	20250210	2695	10.20	20250103	4920	-39.63	20240327	2695	10.20	20250103	N	173940	500	76 억	54575	N	N	N	N
114	20250210	160841	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2900	-40	5	-1.36	128656810	41543	926.68	2945	3355	2900	3820	2060	2940	3096.97	0.36	-320	3016	2977	2906	2867	2796	2942	2832	77	880	500	2050	5	1	15392808	446	-5.40	1.09	12	0.27	-537.00	2658.00	4920	20240327	-41.06	2695	20250103	7.61	3355	-13.56	20250210	2695	7.61	20250103	4920	-41.06	20240327	2695	7.61	20250103	N	173940	500	76 억	54925	N	N	N	N
115	20250210	150840	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2945	5	2	0.17	123819105	39880	889.58	2945	3355	2905	3820	2060	2940	3104.79	0.36	56	3016	2977	2906	2867	2796	2942	2832	77	880	500	2050	5	1	15392808	453	-5.48	1.11	12	0.26	-537.00	2658.00	4920	20240327	-40.14	2695	20250103	9.28	3355	-12.22	20250210	2695	9.28	20250103	4920	-40.14	20240327	2695	9.28	20250103	N	173940	500	76 억	54925	N	N	N	N
116	20250210	140839	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2980	40	2	1.36	118049910	37908	845.59	2945	3355	2905	3820	2060	2940	3114.12	0.36	26	3016	2977	2906	2867	2796	2942	2832	77	880	500	2050	5	1	15392808	459	-5.55	1.12	12	0.25	-537.00	2658.00	4920	20240327	-39.43	2695	20250103	10.58	3355	-11.18	20250210	2695	10.58	20250103	4920	-39.43	20240327	2695	10.58	20250103	N	173940	500	76 억	54925	N	N	N	N
117	20250210	130842	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2985	45	2	1.53	3830635	1286	28.69	2945	3000	2905	3820	2060	2940	2978.72	0.36	-95	3016	2977	2906	2867	2796	2942	2832	77	880	500	2050	5	1	15392808	459	-5.56	1.12	12	0.01	-537.00	2658.00	4920	20240327	-39.33	2695	20250103	10.76	3030	-1.49	20250131	2695	10.76	20250103	4920	-39.33	20240327	2695	10.76	20250103	N	173940	500	76 억	54925	N	N	N	N
118	20250210	120837	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2985	45	2	1.53	2251570	757	16.89	2945	3000	2905	3820	2060	2940	2974.33	0.36	-95	3016	2977	2906	2867	2796	2942	2832	77	880	500	2050	5	1	15392808	459	-5.56	1.12	12	0.00	-537.00	2658.00	4920	20240327	-39.33	2695	20250103	10.76	3030	-1.49	20250131	2695	10.76	20250103	4920	-39.33	20240327	2695	10.76	20250103	N	173940	500	76 억	54925	N	N	N	N
119	20250210	110835	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2975	35	2	1.19	1592795	536	11.96	2945	3000	2905	3820	2060	2940	2971.63	0.36	31	3016	2977	2906	2867	2796	2942	2832	77	880	500	2050	5	1	15392808	458	-5.54	1.12	12	0.00	-537.00	2658.00	4920	20240327	-39.53	2695	20250103	10.39	3030	-1.82	20250131	2695	10.39	20250103	4920	-39.53	20240327	2695	10.39	20250103	N	173940	500	76 억	54925	N	N	N	N
120	20250210	100834	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2995	55	2	1.87	781665	264	5.89	2945	3000	2905	3820	2060	2940	2960.85	0.36	-20	3016	2977	2906	2867	2796	2942	2832	77	880	500	2050	5	1	15392808	461	-5.58	1.13	12	0.00	-537.00	2658.00	4920	20240327	-39.13	2695	20250103	11.13	3030	-1.16	20250131	2695	11.13	20250103	4920	-39.13	20240327	2695	11.13	20250103	N	173940	500	76 억	54925	N	N	N	N
121	20250210	090831	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2945	5	2	0.17	2945	1	0.02	2945	2945	2945	3820	2060	2940	2945.00	0.36	0	3016	2977	2906	2867	2796	2942	2832	77	880	500	2050	5	1	15392808	453	-5.48	1.11	12	0.00	-537.00	2658.00	4920	20240327	-40.14	2695	20250103	9.28	3030	-2.81	20250131	2695	9.28	20250103	4920	-40.14	20240327	2695	9.28	20250103	N	173940	500	76 억	54925	N	N	N	N
122	20250207	160825	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2940	55	2	1.91	13129380	4483	245.11	2945	2945	2835	3750	2020	2885	2928.70	0.36	-139	3018	2951	2878	2811	2738	2915	2775	77	865	500	2010	5	1	15392808	453	-5.47	1.11	12	0.03	-537.00	2658.00	4920	20240125	-40.24	2695	20250103	9.09	3030	-2.97	20250131	2695	9.09	20250103	4920	-40.24	20240327	2695	9.09	20250103	N	173940	500	76 억	55054	N	N	N	N
123	20250207	150827	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2940	55	2	1.91	11653500	3981	217.66	2945	2945	2835	3750	2020	2885	2927.28	0.36	-139	3018	2951	2878	2811	2738	2915	2775	77	865	500	2010	5	1	15392808	453	-5.47	1.11	12	0.03	-537.00	2658.00	4920	20240125	-40.24	2695	20250103	9.09	3030	-2.97	20250131	2695	9.09	20250103	4920	-40.24	20240327	2695	9.09	20250103	N	173940	500	76 억	55054	N	N	N	N
124	20250207	140826	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2845	-40	5	-1.39	987815	344	18.81	2945	2945	2845	3750	2020	2885	2871.56	0.36	-70	3018	2951	2878	2811	2738	2915	2775	77	865	500	2010	5	1	15392808	438	-5.30	1.07	12	0.00	-537.00	2658.00	4920	20240125	-42.17	2695	20250103	5.57	3030	-6.11	20250131	2695	5.57	20250103	4920	-42.17	20240327	2695	5.57	20250103	N	173940	500	76 억	55054	N	N	N	N
125	20250207	130824	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2900	15	2	0.52	340610	117	6.40	2945	2945	2855	3750	2020	2885	2911.20	0.36	-42	3018	2951	2878	2811	2738	2915	2775	77	865	500	2010	5	1	15392808	446	-5.40	1.09	12	0.00	-537.00	2658.00	4920	20240125	-41.06	2695	20250103	7.61	3030	-4.29	20250131	2695	7.61	20250103	4920	-41.06	20240327	2695	7.61	20250103	N	173940	500	76 억	55054	N	N	N	N
126	20250207	120823	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2900	15	2	0.52	280385	96	5.25	2945	2945	2855	3750	2020	2885	2920.68	0.36	-37	3018	2951	2878	2811	2738	2915	2775	77	865	500	2010	5	1	15392808	446	-5.40	1.09	12	0.00	-537.00	2658.00	4920	20240125	-41.06	2695	20250103	7.61	3030	-4.29	20250131	2695	7.61	20250103	4920	-41.06	20240327	2695	7.61	20250103	N	173940	500	76 억	55054	N	N	N	N
127	20250207	110822	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2860	-25	5	-0.87	219485	75	4.10	2945	2945	2855	3750	2020	2885	2926.47	0.36	-17	3018	2951	2878	2811	2738	2915	2775	77	865	500	2010	5	1	15392808	440	-5.33	1.08	12	0.00	-537.00	2658.00	4920	20240125	-41.87	2695	20250103	6.12	3030	-5.61	20250131	2695	6.12	20250103	4920	-41.87	20240327	2695	6.12	20250103	N	173940	500	76 억	55054	N	N	N	N
128	20250207	100825	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2930	45	2	1.56	144165	49	2.68	2945	2945	2930	3750	2020	2885	2942.14	0.36	-4	3018	2951	2878	2811	2738	2915	2775	77	865	500	2010	5	1	15392808	451	-5.46	1.10	12	0.00	-537.00	2658.00	4920	20240125	-40.45	2695	20250103	8.72	3030	-3.30	20250131	2695	8.72	20250103	4920	-40.45	20240327	2695	8.72	20250103	N	173940	500	76 억	55054	N	N	N	N
129	20250207	090830	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2945	60	2	2.08	76565	26	1.42	2945	2945	2940	3750	2020	2885	2944.81	0.36	0	3018	2951	2878	2811	2738	2915	2775	77	865	500	2010	5	1	15392808	453	-5.48	1.11	12	0.00	-537.00	2658.00	4920	20240125	-40.14	2695	20250103	9.28	3030	-2.81	20250131	2695	9.28	20250103	4920	-40.14	20240327	2695	9.28	20250103	N	173940	500	76 억	55054	N	N	N	N
130	20250206	160804	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2885	30	2	1.05	5225625	1829	82.84	2945	2945	2805	3710	2000	2855	2857.09	0.36	-682	3001	2927	2871	2797	2741	2900	2770	77	855	500	1990	5	1	15392808	444	-5.37	1.09	12	0.01	-537.00	2658.00	4985	20240124	-42.13	2695	20250103	7.05	3030	-4.79	20250131	2695	7.05	20250103	4920	-41.36	20240327	2695	7.05	20250103	N	173940	500	76 억	55736	N	N	N	N
131	20250206	150809	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2885	30	2	1.05	4218920	1480	67.03	2945	2945	2805	3710	2000	2855	2850.62	0.36	-609	3001	2927	2871	2797	2741	2900	2770	77	855	500	1990	5	1	15392808	444	-5.37	1.09	12	0.01	-537.00	2658.00	4985	20240124	-42.13	2695	20250103	7.05	3030	-4.79	20250131	2695	7.05	20250103	4920	-41.36	20240327	2695	7.05	20250103	N	173940	500	76 억	55736	N	N	N	N
132	20250206	140809	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2865	10	2	0.35	2030985	717	32.47	2945	2945	2805	3710	2000	2855	2832.62	0.36	-72	3001	2927	2871	2797	2741	2900	2770	77	855	500	1990	5	1	15392808	441	-5.34	1.08	12	0.00	-537.00	2658.00	4985	20240124	-42.53	2695	20250103	6.31	3030	-5.45	20250131	2695	6.31	20250103	4920	-41.77	20240327	2695	6.31	20250103	N	173940	500	76 억	55736	N	N	N	N
133	20250206	130805	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2870	15	2	0.53	1933575	683	30.93	2945	2945	2805	3710	2000	2855	2831.00	0.36	-39	3001	2927	2871	2797	2741	2900	2770	77	855	500	1990	5	1	15392808	442	-5.34	1.08	12	0.00	-537.00	2658.00	4985	20240124	-42.43	2695	20250103	6.49	3030	-5.28	20250131	2695	6.49	20250103	4920	-41.67	20240327	2695	6.49	20250103	N	173940	500	76 억	55736	N	N	N	N
134	20250206	120803	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2860	5	2	0.18	1739800	615	27.85	2945	2945	2805	3710	2000	2855	2828.94	0.36	-3	3001	2927	2871	2797	2741	2900	2770	77	855	500	1990	5	1	15392808	440	-5.33	1.08	12	0.00	-537.00	2658.00	4985	20240124	-42.63	2695	20250103	6.12	3030	-5.61	20250131	2695	6.12	20250103	4920	-41.87	20240327	2695	6.12	20250103	N	173940	500	76 억	55736	N	N	N	N
135	20250206	110758	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2860	5	2	0.18	751985	266	12.05	2945	2945	2805	3710	2000	2855	2827.01	0.36	-14	3001	2927	2871	2797	2741	2900	2770	77	855	500	1990	5	1	15392808	440	-5.33	1.08	12	0.00	-537.00	2658.00	4985	20240124	-42.63	2695	20250103	6.12	3030	-5.61	20250131	2695	6.12	20250103	4920	-41.87	20240327	2695	6.12	20250103	N	173940	500	76 억	55736	N	N	N	N
136	20250206	100759	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2885	30	2	1.05	135425	47	2.13	2945	2945	2815	3710	2000	2855	2881.38	0.36	-1	3001	2927	2871	2797	2741	2900	2770	77	855	500	1990	5	1	15392808	444	-5.37	1.09	12	0.00	-537.00	2658.00	4985	20240124	-42.13	2695	20250103	7.05	3030	-4.79	20250131	2695	7.05	20250103	4920	-41.36	20240327	2695	7.05	20250103	N	173940	500	76 억	55736	N	N	N	N
137	20250206	090809	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2945	90	2	3.15	2945	1	0.05	2945	2945	2945	3710	2000	2855	2945.00	0.36	0	3001	2927	2871	2797	2741	2900	2770	77	855	500	1990	5	1	15392808	453	-5.48	1.11	12	0.00	-537.00	2658.00	4985	20240124	-40.92	2695	20250103	9.28	3030	-2.81	20250131	2695	9.28	20250103	4920	-40.14	20240327	2695	9.28	20250103	N	173940	500	76 억	55736	N	N	N	N
138	20250205	160756	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2855	45	2	1.60	6333055	2206	140.87	2880	2945	2815	3650	1970	2810	2870.83	0.36	-255	2906	2857	2831	2782	2756	2845	2770	77	840	500	1960	5	1	15392808	439	-5.32	1.07	12	0.01	-537.00	2658.00	5000	20240123	-42.90	2695	20250103	5.94	3030	-5.78	20250131	2695	5.94	20250103	4920	-41.97	20240327	2695	5.94	20250103	N	173940	500	76 억	55991	N	N	N	N
139	20250205	150800	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2875	65	2	2.31	6318755	2201	140.55	2880	2945	2815	3650	1970	2810	2870.86	0.36	-255	2906	2857	2831	2782	2756	2845	2770	77	840	500	1960	5	1	15392808	443	-5.35	1.08	12	0.01	-537.00	2658.00	5000	20240123	-42.50	2695	20250103	6.68	3030	-5.12	20250131	2695	6.68	20250103	4920	-41.57	20240327	2695	6.68	20250103	N	173940	500	76 억	55991	N	N	N	N
140	20250205	140758	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2875	65	2	2.31	6310130	2198	140.36	2880	2945	2815	3650	1970	2810	2870.85	0.36	-252	2906	2857	2831	2782	2756	2845	2770	77	840	500	1960	5	1	15392808	443	-5.35	1.08	12	0.01	-537.00	2658.00	5000	20240123	-42.50	2695	20250103	6.68	3030	-5.12	20250131	2695	6.68	20250103	4920	-41.57	20240327	2695	6.68	20250103	N	173940	500	76 억	55991	N	N	N	N
141	20250205	130757	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2875	65	2	2.31	5307295	1849	118.07	2880	2945	2815	3650	1970	2810	2870.36	0.36	-52	2906	2857	2831	2782	2756	2845	2770	77	840	500	1960	5	1	15392808	443	-5.35	1.08	12	0.01	-537.00	2658.00	5000	20240123	-42.50	2695	20250103	6.68	3030	-5.12	20250131	2695	6.68	20250103	4920	-41.57	20240327	2695	6.68	20250103	N	173940	500	76 억	55991	N	N	N	N
142	20250205	120801	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2845	35	2	1.25	4703855	1638	104.60	2880	2945	2815	3650	1970	2810	2871.71	0.36	-33	2906	2857	2831	2782	2756	2845	2770	77	840	500	1960	5	1	15392808	438	-5.30	1.07	12	0.01	-537.00	2658.00	5000	20240123	-43.10	2695	20250103	5.57	3030	-6.11	20250131	2695	5.57	20250103	4920	-42.17	20240327	2695	5.57	20250103	N	173940	500	76 억	55991	N	N	N	N
143	20250205	110757	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2875	65	2	2.31	4498835	1566	100.00	2880	2945	2815	3650	1970	2810	2872.82	0.36	-33	2906	2857	2831	2782	2756	2845	2770	77	840	500	1960	5	1	15392808	443	-5.35	1.08	12	0.01	-537.00	2658.00	5000	20240123	-42.50	2695	20250103	6.68	3030	-5.12	20250131	2695	6.68	20250103	4920	-41.57	20240327	2695	6.68	20250103	N	173940	500	76 억	55991	N	N	N	N
144	20250205	100806	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2895	85	2	3.02	850345	295	18.84	2880	2945	2875	3650	1970	2810	2882.53	0.36	-31	2906	2857	2831	2782	2756	2845	2770	77	840	500	1960	5	1	15392808	446	-5.39	1.09	12	0.00	-537.00	2658.00	5000	20240123	-42.10	2695	20250103	7.42	3030	-4.46	20250131	2695	7.42	20250103	4920	-41.16	20240327	2695	7.42	20250103	N	173940	500	76 억	55991	N	N	N	N
145	20250205	090810	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2880	70	2	2.49	2880	1	0.06	2880	2880	2880	3650	1970	2810	2880.00	0.36	0	2906	2857	2831	2782	2756	2845	2770	77	840	500	1960	5	1	15392808	443	-5.36	1.08	12	0.00	-537.00	2658.00	5000	20240123	-42.40	2695	20250103	6.86	3030	-4.95	20250131	2695	6.86	20250103	4920	-41.46	20240327	2695	6.86	20250103	N	173940	500	76 억	55991	N	N	N	N
146	20250204	160739	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2810	15	2	0.54	4442290	1566	22.50	2880	2880	2805	3630	1960	2795	2836.71	0.36	-163	3018	2906	2838	2726	2658	2872	2692	77	835	500	1950	5	1	15392808	433	-5.23	1.06	12	0.01	-537.00	2658.00	5000	20240123	-43.80	2695	20250103	4.27	3030	-7.26	20250131	2695	4.27	20250103	4920	-42.89	20240327	2695	4.27	20250103	N	173940	500	76 억	56154	N	N	N	N
147	20250204	150751	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2810	15	2	0.54	4403000	1552	22.30	2880	2880	2810	3630	1960	2795	2836.98	0.36	-153	3018	2906	2838	2726	2658	2872	2692	77	835	500	1950	5	1	15392808	433	-5.23	1.06	12	0.01	-537.00	2658.00	5000	20240123	-43.80	2695	20250103	4.27	3030	-7.26	20250131	2695	4.27	20250103	4920	-42.89	20240327	2695	4.27	20250103	N	173940	500	76 억	56154	N	N	N	N
148	20250204	140750	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2855	60	2	2.15	4335500	1528	21.95	2880	2880	2810	3630	1960	2795	2837.37	0.36	-141	3018	2906	2838	2726	2658	2872	2692	77	835	500	1950	5	1	15392808	439	-5.32	1.07	12	0.01	-537.00	2658.00	5000	20240123	-42.90	2695	20250103	5.94	3030	-5.78	20250131	2695	5.94	20250103	4920	-41.97	20240327	2695	5.94	20250103	N	173940	500	76 억	56154	N	N	N	N
149	20250204	130753	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2855	60	2	2.15	4335500	1528	21.95	2880	2880	2810	3630	1960	2795	2837.37	0.36	-141	3018	2906	2838	2726	2658	2872	2692	77	835	500	1950	5	1	15392808	439	-5.32	1.07	12	0.01	-537.00	2658.00	5000	20240123	-42.90	2695	20250103	5.94	3030	-5.78	20250131	2695	5.94	20250103	4920	-41.97	20240327	2695	5.94	20250103	N	173940	500	76 억	56154	N	N	N	N
150	20250204	120800	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2850	55	2	1.97	3688710	1301	18.69	2880	2880	2810	3630	1960	2795	2835.29	0.36	-61	3018	2906	2838	2726	2658	2872	2692	77	835	500	1950	5	1	15392808	439	-5.31	1.07	12	0.01	-537.00	2658.00	5000	20240123	-43.00	2695	20250103	5.75	3030	-5.94	20250131	2695	5.75	20250103	4920	-42.07	20240327	2695	5.75	20250103	N	173940	500	76 억	56154	N	N	N	N
151	20250204	110742	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2835	40	2	1.43	3683015	1299	18.66	2880	2880	2810	3630	1960	2795	2835.27	0.36	-60	3018	2906	2838	2726	2658	2872	2692	77	835	500	1950	5	1	15392808	436	-5.28	1.07	12	0.01	-537.00	2658.00	5000	20240123	-43.30	2695	20250103	5.19	3030	-6.44	20250131	2695	5.19	20250103	4920	-42.38	20240327	2695	5.19	20250103	N	173940	500	76 억	56154	N	N	N	N
152	20250204	100748	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2835	40	2	1.43	475630	168	2.41	2880	2880	2810	3630	1960	2795	2831.13	0.36	8	3018	2906	2838	2726	2658	2872	2692	77	835	500	1950	5	1	15392808	436	-5.28	1.07	12	0.00	-537.00	2658.00	5000	20240123	-43.30	2695	20250103	5.19	3030	-6.44	20250131	2695	5.19	20250103	4920	-42.38	20240327	2695	5.19	20250103	N	173940	500	76 억	56154	N	N	N	N
153	20250204	090749	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2880	85	2	3.04	2880	1	0.01	2880	2880	2880	3630	1960	2795	2880.00	0.36	0	3018	2906	2838	2726	2658	2872	2692	77	835	500	1950	5	1	15392808	443	-5.36	1.08	12	0.00	-537.00	2658.00	5000	20240123	-42.40	2695	20250103	6.86	3030	-4.95	20250131	2695	6.86	20250103	4920	-41.46	20240327	2695	6.86	20250103	N	173940	500	76 억	56154	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History