KissMeData/053290/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160558	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4120	-60	5	-1.44	382620415	93604	132.79	4180	4185	4050	5430	2930	4180	4087.55	1.31	15608	4303	4241	4188	4126	4073	4272	4157	83	1250	500	2590	5	1	16526307	681	63.38	0.80	12	0.57	65.00	5171.00	6000	20240229	-31.33	2745	20240805	50.09	4440	-7.21	20250225	3600	14.44	20250102	6000	-31.33	20240229	2745	50.09	20240805	4.69	N	053290	500	82 억	216366	N	N	N	N
3	20250228	150601	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4120	-60	5	-1.44	371276535	90845	128.87	4180	4185	4050	5430	2930	4180	4086.92	1.31	16403	4303	4241	4188	4126	4073	4272	4157	83	1250	500	2590	5	1	16526307	681	63.38	0.80	12	0.55	65.00	5171.00	6000	20240229	-31.33	2745	20240805	50.09	4440	-7.21	20250225	3600	14.44	20250102	6000	-31.33	20240229	2745	50.09	20240805	4.69	N	053290	500	82 억	216366	N	N	N	N
4	20250228	140602	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4125	-55	5	-1.32	281097945	68760	97.54	4180	4185	4050	5430	2930	4180	4088.10	1.31	17546	4303	4241	4188	4126	4073	4272	4157	83	1250	500	2590	5	1	16526307	682	63.46	0.80	12	0.42	65.00	5171.00	6000	20240229	-31.25	2745	20240805	50.27	4440	-7.09	20250225	3600	14.58	20250102	6000	-31.25	20240229	2745	50.27	20240805	4.69	N	053290	500	82 억	216366	N	N	N	N
5	20250228	130600	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4100	-80	5	-1.91	262305495	64175	91.04	4180	4185	4050	5430	2930	4180	4087.35	1.31	16067	4303	4241	4188	4126	4073	4272	4157	83	1250	500	2590	5	1	16526307	678	63.08	0.79	12	0.39	65.00	5171.00	6000	20240229	-31.67	2745	20240805	49.36	4440	-7.66	20250225	3600	13.89	20250102	6000	-31.67	20240229	2745	49.36	20240805	4.69	N	053290	500	82 억	216366	N	N	N	N
6	20250228	120558	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4070	-110	5	-2.63	147494585	35923	50.96	4180	4185	4055	5430	2930	4180	4105.85	1.31	-6534	4303	4241	4188	4126	4073	4272	4157	83	1250	500	2590	5	1	16526307	673	62.62	0.79	12	0.22	65.00	5171.00	6000	20240229	-32.17	2745	20240805	48.27	4440	-8.33	20250225	3600	13.06	20250102	6000	-32.17	20240229	2745	48.27	20240805	4.69	N	053290	500	82 억	216366	N	N	N	N
7	20250228	110557	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4090	-90	5	-2.15	101031100	24518	34.78	4180	4185	4080	5430	2930	4180	4120.69	1.31	-1379	4303	4241	4188	4126	4073	4272	4157	83	1250	500	2590	5	1	16526307	676	62.92	0.79	12	0.15	65.00	5171.00	6000	20240229	-31.83	2745	20240805	49.00	4440	-7.88	20250225	3600	13.61	20250102	6000	-31.83	20240229	2745	49.00	20240805	4.69	N	053290	500	82 억	216366	N	N	N	N
8	20250228	100557	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4115	-65	5	-1.56	79114415	19172	27.20	4180	4185	4080	5430	2930	4180	4126.56	1.31	-854	4303	4241	4188	4126	4073	4272	4157	83	1250	500	2590	5	1	16526307	680	63.31	0.80	12	0.12	65.00	5171.00	6000	20240229	-31.42	2745	20240805	49.91	4440	-7.32	20250225	3600	14.31	20250102	6000	-31.42	20240229	2745	49.91	20240805	4.69	N	053290	500	82 억	216366	N	N	N	N
9	20250228	090601	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4120	-60	5	-1.44	17935195	4364	6.19	4180	4180	4080	5430	2930	4180	4109.81	1.31	300	4303	4241	4188	4126	4073	4272	4157	83	1250	500	2590	5	1	16526307	681	63.38	0.80	12	0.03	65.00	5171.00	6000	20240229	-31.33	2745	20240805	50.09	4440	-7.21	20250225	3600	14.44	20250102	6000	-31.33	20240229	2745	50.09	20240805	4.69	N	053290	500	82 억	216366	N	N	N	N
10	20250227	160554	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4180	50	2	1.21	292907600	69974	30.63	4135	4250	4135	5360	2895	4130	4185.95	1.35	-6479	4443	4286	4198	4041	3953	4242	3997	83	1230	500	2560	5	1	16526307	691	64.31	0.81	12	0.42	65.00	5171.00	6000	20240229	-30.33	2745	20240805	52.28	4440	-5.86	20250225	3600	16.11	20250102	6000	-30.33	20240229	2745	52.28	20240805	4.69	N	053290	500	82 억	222942	N	N	N	N
11	20250227	150552	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4180	50	2	1.21	264233320	63084	27.61	4135	4250	4135	5360	2895	4130	4188.59	1.35	-5845	4443	4286	4198	4041	3953	4242	3997	83	1230	500	2560	5	1	16526307	691	64.31	0.81	12	0.38	65.00	5171.00	6000	20240229	-30.33	2745	20240805	52.28	4440	-5.86	20250225	3600	16.11	20250102	6000	-30.33	20240229	2745	52.28	20240805	4.69	N	053290	500	82 억	222942	N	N	N	N
12	20250227	140555	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4170	40	2	0.97	234235130	55890	24.47	4135	4250	4135	5360	2895	4130	4191.00	1.35	-5372	4443	4286	4198	4041	3953	4242	3997	83	1230	500	2560	5	1	16526307	689	64.15	0.81	12	0.34	65.00	5171.00	6000	20240229	-30.50	2745	20240805	51.91	4440	-6.08	20250225	3600	15.83	20250102	6000	-30.50	20240229	2745	51.91	20240805	4.69	N	053290	500	82 억	222942	N	N	N	N
13	20250227	130553	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4180	50	2	1.21	215686585	51451	22.52	4135	4250	4135	5360	2895	4130	4192.08	1.35	-4851	4443	4286	4198	4041	3953	4242	3997	83	1230	500	2560	5	1	16526307	691	64.31	0.81	12	0.31	65.00	5171.00	6000	20240229	-30.33	2745	20240805	52.28	4440	-5.86	20250225	3600	16.11	20250102	6000	-30.33	20240229	2745	52.28	20240805	4.69	N	053290	500	82 억	222942	N	N	N	N
14	20250227	120552	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4210	80	2	1.94	178720395	42627	18.66	4135	4250	4135	5360	2895	4130	4192.66	1.35	-3660	4443	4286	4198	4041	3953	4242	3997	83	1230	500	2560	5	1	16526307	696	64.77	0.81	12	0.26	65.00	5171.00	6000	20240229	-29.83	2745	20240805	53.37	4440	-5.18	20250225	3600	16.94	20250102	6000	-29.83	20240229	2745	53.37	20240805	4.69	N	053290	500	82 억	222942	N	N	N	N
15	20250227	110557	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4225	95	2	2.30	154889160	36991	16.19	4135	4225	4135	5360	2895	4130	4187.21	1.35	-2635	4443	4286	4198	4041	3953	4242	3997	83	1230	500	2560	5	1	16526307	698	65.00	0.82	12	0.22	65.00	5171.00	6000	20240229	-29.58	2745	20240805	53.92	4440	-4.84	20250225	3600	17.36	20250102	6000	-29.58	20240229	2745	53.92	20240805	4.69	N	053290	500	82 억	222942	N	N	N	N
16	20250227	100612	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4170	40	2	0.97	100418610	23988	10.50	4135	4210	4135	5360	2895	4130	4186.20	1.35	-4584	4443	4286	4198	4041	3953	4242	3997	83	1230	500	2560	5	1	16526307	689	64.15	0.81	12	0.15	65.00	5171.00	6000	20240229	-30.50	2745	20240805	51.91	4440	-6.08	20250225	3600	15.83	20250102	6000	-30.50	20240229	2745	51.91	20240805	4.69	N	053290	500	82 억	222942	N	N	N	N
17	20250227	090612	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4190	60	2	1.45	3745845	899	0.39	4135	4200	4135	5360	2895	4130	4166.68	1.35	-10	4443	4286	4198	4041	3953	4242	3997	83	1230	500	2560	5	1	16526307	692	64.46	0.81	12	0.01	65.00	5171.00	6000	20240229	-30.17	2745	20240805	52.64	4440	-5.63	20250225	3600	16.39	20250102	6000	-30.17	20240229	2745	52.64	20240805	4.69	N	053290	500	82 억	222942	N	N	N	N
18	20250226	160553	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4130	-285	5	-6.46	948934670	226795	73.16	4355	4355	4110	5730	3095	4415	4182.23	1.67	-53532	4585	4500	4355	4270	4125	4542	4312	83	1315	500	2730	5	1	16526307	683	63.54	0.80	12	1.37	65.00	5171.00	6000	20240229	-31.17	2745	20240805	50.46	4440	-6.98	20250225	3600	14.72	20250102	6000	-31.17	20240229	2745	50.46	20240805	4.70	N	053290	500	82 억	275928	N	N	N	N
19	20250226	150556	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4145	-270	5	-6.12	871711780	208087	67.12	4355	4355	4110	5730	3095	4415	4187.03	1.67	-51404	4585	4500	4355	4270	4125	4542	4312	83	1315	500	2730	5	1	16526307	685	63.77	0.80	12	1.26	65.00	5171.00	6000	20240229	-30.92	2745	20240805	51.00	4440	-6.64	20250225	3600	15.14	20250102	6000	-30.92	20240229	2745	51.00	20240805	4.70	N	053290	500	82 억	275928	N	N	N	N
20	20250226	140555	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4195	-220	5	-4.98	722550400	172269	55.57	4355	4355	4110	5730	3095	4415	4191.78	1.67	-46716	4585	4500	4355	4270	4125	4542	4312	83	1315	500	2730	5	1	16526307	693	64.54	0.81	12	1.04	65.00	5171.00	6000	20240229	-30.08	2745	20240805	52.82	4440	-5.52	20250225	3600	16.53	20250102	6000	-30.08	20240229	2745	52.82	20240805	4.70	N	053290	500	82 억	275928	N	N	N	N
21	20250226	130553	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4220	-195	5	-4.42	673708140	160651	51.82	4355	4355	4110	5730	3095	4415	4190.89	1.67	-45370	4585	4500	4355	4270	4125	4542	4312	83	1315	500	2730	5	1	16526307	697	64.92	0.82	12	0.97	65.00	5171.00	6000	20240229	-29.67	2745	20240805	53.73	4440	-4.95	20250225	3600	17.22	20250102	6000	-29.67	20240229	2745	53.73	20240805	4.70	N	053290	500	82 억	275928	N	N	N	N
22	20250226	120554	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4230	-185	5	-4.19	655568845	156356	50.44	4355	4355	4110	5730	3095	4415	4189.98	1.67	-44964	4585	4500	4355	4270	4125	4542	4312	83	1315	500	2730	5	1	16526307	699	65.08	0.82	12	0.95	65.00	5171.00	6000	20240229	-29.50	2745	20240805	54.10	4440	-4.73	20250225	3600	17.50	20250102	6000	-29.50	20240229	2745	54.10	20240805	4.70	N	053290	500	82 억	275928	N	N	N	N
23	20250226	110553	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4220	-195	5	-4.42	599256335	142963	46.12	4355	4355	4110	5730	3095	4415	4188.59	1.67	-43905	4585	4500	4355	4270	4125	4542	4312	83	1315	500	2730	5	1	16526307	697	64.92	0.82	12	0.87	65.00	5171.00	6000	20240229	-29.67	2745	20240805	53.73	4440	-4.95	20250225	3600	17.22	20250102	6000	-29.67	20240229	2745	53.73	20240805	4.70	N	053290	500	82 억	275928	N	N	N	N
24	20250226	100552	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4205	-210	5	-4.76	567399610	135409	43.68	4355	4355	4110	5730	3095	4415	4186.97	1.67	-44862	4585	4500	4355	4270	4125	4542	4312	83	1315	500	2730	5	1	16526307	695	64.69	0.81	12	0.82	65.00	5171.00	6000	20240229	-29.92	2745	20240805	53.19	4440	-5.29	20250225	3600	16.81	20250102	6000	-29.92	20240229	2745	53.19	20240805	4.70	N	053290	500	82 억	275928	N	N	N	N
25	20250226	090557	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4135	-280	5	-6.34	228479710	54107	17.45	4355	4355	4130	5730	3095	4415	4215.53	1.67	-13546	4585	4500	4355	4270	4125	4542	4312	83	1315	500	2730	5	1	16526307	683	63.62	0.80	12	0.33	65.00	5171.00	6000	20240229	-31.08	2745	20240805	50.64	4440	-6.87	20250225	3600	14.86	20250102	6000	-31.08	20240229	2745	50.64	20240805	4.70	N	053290	500	82 억	275928	N	N	N	N
26	20250225	160550	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4415	205	2	4.87	1337608140	308541	140.35	4300	4440	4210	5470	2950	4210	4335.23	1.77	-17188	4436	4322	4201	4087	3966	4380	4145	83	1260	500	2610	5	1	16526307	730	67.92	0.85	12	1.87	65.00	5171.00	6000	20240229	-26.42	2745	20240805	60.84	4440	-0.56	20250225	3600	22.64	20250102	6000	-26.42	20240229	2745	60.84	20240805	4.62	N	053290	500	82 억	292648	N	N	N	N
27	20250225	150551	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4360	150	2	3.56	1285441055	296677	134.96	4300	4440	4210	5470	2950	4210	4332.84	1.77	-15446	4436	4322	4201	4087	3966	4380	4145	83	1260	500	2610	5	1	16526307	721	67.08	0.84	12	1.80	65.00	5171.00	6000	20240229	-27.33	2745	20240805	58.83	4440	-1.80	20250225	3600	21.11	20250102	6000	-27.33	20240229	2745	58.83	20240805	4.62	N	053290	500	82 억	292648	N	N	N	N
28	20250225	140550	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4325	115	2	2.73	1084717380	250732	114.06	4300	4440	4210	5470	2950	4210	4326.25	1.77	-10079	4436	4322	4201	4087	3966	4380	4145	83	1260	500	2610	5	1	16526307	715	66.54	0.84	12	1.52	65.00	5171.00	6000	20240229	-27.92	2745	20240805	57.56	4440	-2.59	20250225	3600	20.14	20250102	6000	-27.92	20240229	2745	57.56	20240805	4.62	N	053290	500	82 억	292648	N	N	N	N
29	20250225	130552	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4340	130	2	3.09	671406160	156266	71.09	4300	4370	4210	5470	2950	4210	4296.61	1.77	-6243	4436	4322	4201	4087	3966	4380	4145	83	1260	500	2610	5	1	16526307	717	66.77	0.84	12	0.95	65.00	5171.00	6000	20240229	-27.67	2745	20240805	58.11	4410	-1.59	20250120	3600	20.56	20250102	6000	-27.67	20240229	2745	58.11	20240805	4.62	N	053290	500	82 억	292648	N	N	N	N
30	20250225	120548	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4315	105	2	2.49	563922225	131442	59.79	4300	4360	4210	5470	2950	4210	4290.34	1.77	-5479	4436	4322	4201	4087	3966	4380	4145	83	1260	500	2610	5	1	16526307	713	66.38	0.83	12	0.80	65.00	5171.00	6000	20240229	-28.08	2745	20240805	57.19	4410	-2.15	20250120	3600	19.86	20250102	6000	-28.08	20240229	2745	57.19	20240805	4.62	N	053290	500	82 억	292648	N	N	N	N
31	20250225	110549	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4330	120	2	2.85	387976785	90749	41.28	4300	4330	4210	5470	2950	4210	4275.35	1.77	8818	4436	4322	4201	4087	3966	4380	4145	83	1260	500	2610	5	1	16526307	716	66.62	0.84	12	0.55	65.00	5171.00	6000	20240229	-27.83	2745	20240805	57.74	4410	-1.81	20250120	3600	20.28	20250102	6000	-27.83	20240229	2745	57.74	20240805	4.62	N	053290	500	82 억	292648	N	N	N	N
32	20250225	100549	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4280	70	2	1.66	223357280	52404	23.84	4300	4320	4210	5470	2950	4210	4262.32	1.77	-16134	4436	4322	4201	4087	3966	4380	4145	83	1260	500	2610	5	1	16526307	707	65.85	0.83	12	0.32	65.00	5171.00	6000	20240229	-28.67	2745	20240805	55.92	4410	-2.95	20250120	3600	18.89	20250102	6000	-28.67	20240229	2745	55.92	20240805	4.62	N	053290	500	82 억	292648	N	N	N	N
33	20250225	090553	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4280	70	2	1.66	59897775	14016	6.38	4300	4320	4250	5470	2950	4210	4273.98	1.77	-5343	4436	4322	4201	4087	3966	4380	4145	83	1260	500	2610	5	1	16526307	707	65.85	0.83	12	0.08	65.00	5171.00	6000	20240229	-28.67	2745	20240805	55.92	4410	-2.95	20250120	3600	18.89	20250102	6000	-28.67	20240229	2745	55.92	20240805	4.62	N	053290	500	82 억	292648	N	N	N	N
34	20250224	160546	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4210	-5	5	-0.12	704356210	167095	110.89	4150	4315	4080	5470	2955	4215	4215.31	1.79	-2404	4375	4295	4135	4055	3895	4335	4095	83	1255	500	2610	5	1	16526307	696	64.77	0.81	12	1.01	65.00	5171.00	6000	20240229	-29.83	2745	20240805	53.37	4410	-4.54	20250120	3600	16.94	20250102	6000	-29.83	20240229	2745	53.37	20240805	4.79	N	053290	500	82 억	295207	N	N	N	N
35	20250224	150546	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4235	20	2	0.47	662429175	157153	104.29	4150	4315	4080	5470	2955	4215	4215.19	1.79	-2643	4375	4295	4135	4055	3895	4335	4095	83	1255	500	2610	5	1	16526307	700	65.15	0.82	12	0.95	65.00	5171.00	6000	20240229	-29.42	2745	20240805	54.28	4410	-3.97	20250120	3600	17.64	20250102	6000	-29.42	20240229	2745	54.28	20240805	4.79	N	053290	500	82 억	295207	N	N	N	N
36	20250224	140545	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4250	35	2	0.83	611611975	145203	96.36	4150	4315	4080	5470	2955	4215	4212.12	1.79	-3374	4375	4295	4135	4055	3895	4335	4095	83	1255	500	2610	5	1	16526307	702	65.38	0.82	12	0.88	65.00	5171.00	6000	20240229	-29.17	2745	20240805	54.83	4410	-3.63	20250120	3600	18.06	20250102	6000	-29.17	20240229	2745	54.83	20240805	4.79	N	053290	500	82 억	295207	N	N	N	N
37	20250224	130546	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4270	55	2	1.30	569126105	135210	89.73	4150	4315	4080	5470	2955	4215	4209.20	1.79	-3333	4375	4295	4135	4055	3895	4335	4095	83	1255	500	2610	5	1	16526307	706	65.69	0.83	12	0.82	65.00	5171.00	6000	20240229	-28.83	2745	20240805	55.56	4410	-3.17	20250120	3600	18.61	20250102	6000	-28.83	20240229	2745	55.56	20240805	4.79	N	053290	500	82 억	295207	N	N	N	N
38	20250224	120544	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4280	65	2	1.54	515350870	122570	81.34	4150	4315	4080	5470	2955	4215	4204.54	1.79	-3040	4375	4295	4135	4055	3895	4335	4095	83	1255	500	2610	5	1	16526307	707	65.85	0.83	12	0.74	65.00	5171.00	6000	20240229	-28.67	2745	20240805	55.92	4410	-2.95	20250120	3600	18.89	20250102	6000	-28.67	20240229	2745	55.92	20240805	4.79	N	053290	500	82 억	295207	N	N	N	N
39	20250224	110543	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4265	50	2	1.19	492967550	117337	77.87	4150	4315	4080	5470	2955	4215	4201.30	1.79	-4992	4375	4295	4135	4055	3895	4335	4095	83	1255	500	2610	5	1	16526307	705	65.62	0.82	12	0.71	65.00	5171.00	6000	20240229	-28.92	2745	20240805	55.37	4410	-3.29	20250120	3600	18.47	20250102	6000	-28.92	20240229	2745	55.37	20240805	4.79	N	053290	500	82 억	295207	N	N	N	N
40	20250224	100542	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4150	-65	5	-1.54	179614950	43608	28.94	4150	4195	4080	5470	2955	4215	4118.85	1.79	4201	4375	4295	4135	4055	3895	4335	4095	83	1255	500	2610	5	1	16526307	686	63.85	0.80	12	0.26	65.00	5171.00	6000	20240229	-30.83	2745	20240805	51.18	4410	-5.90	20250120	3600	15.28	20250102	6000	-30.83	20240229	2745	51.18	20240805	4.79	N	053290	500	82 억	295207	N	N	N	N
41	20250224	090547	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4130	-85	5	-2.02	62708470	15195	10.08	4150	4150	4095	5470	2955	4215	4126.90	1.79	3827	4375	4295	4135	4055	3895	4335	4095	83	1255	500	2610	5	1	16526307	683	63.54	0.80	12	0.09	65.00	5171.00	6000	20240229	-31.17	2745	20240805	50.46	4410	-6.35	20250120	3600	14.72	20250102	6000	-31.17	20240229	2745	50.46	20240805	4.79	N	053290	500	82 억	295207	N	N	N	N
42	20250221	160542	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4215	215	2	5.38	601048750	145588	156.91	4000	4215	3975	5200	2800	4000	4128.01	1.72	11596	4186	4092	4041	3947	3896	4067	3922	83	1200	500	2480	5	1	16526307	697	64.85	0.82	12	0.88	65.00	5171.00	6000	20240229	-29.75	2745	20240805	53.55	4410	-4.42	20250120	3600	17.08	20250102	6000	-29.75	20240229	2745	53.55	20240805	4.79	N	053290	500	82 억	284549	N	N	N	N
43	20250221	150545	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4175	175	2	4.38	434269105	105863	114.09	4000	4200	3975	5200	2800	4000	4102.18	1.72	20667	4186	4092	4041	3947	3896	4067	3922	83	1200	500	2480	5	1	16526307	690	64.23	0.81	12	0.64	65.00	5171.00	6000	20240229	-30.42	2745	20240805	52.09	4410	-5.33	20250120	3600	15.97	20250102	6000	-30.42	20240229	2745	52.09	20240805	4.79	N	053290	500	82 억	284549	N	N	N	N
44	20250221	140544	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4080	80	2	2.00	176579475	43657	47.05	4000	4095	3975	5200	2800	4000	4044.70	1.72	7940	4186	4092	4041	3947	3896	4067	3922	83	1200	500	2480	5	1	16526307	674	62.77	0.79	12	0.26	65.00	5171.00	6000	20240229	-32.00	2745	20240805	48.63	4410	-7.48	20250120	3600	13.33	20250102	6000	-32.00	20240229	2745	48.63	20240805	4.79	N	053290	500	82 억	284549	N	N	N	N
45	20250221	130543	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4070	70	2	1.75	155749575	38537	41.53	4000	4095	3975	5200	2800	4000	4041.56	1.72	8942	4186	4092	4041	3947	3896	4067	3922	83	1200	500	2480	5	1	16526307	673	62.62	0.79	12	0.23	65.00	5171.00	6000	20240229	-32.17	2745	20240805	48.27	4410	-7.71	20250120	3600	13.06	20250102	6000	-32.17	20240229	2745	48.27	20240805	4.79	N	053290	500	82 억	284549	N	N	N	N
46	20250221	120544	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4070	70	2	1.75	136088260	33698	36.32	4000	4095	3975	5200	2800	4000	4038.47	1.72	9380	4186	4092	4041	3947	3896	4067	3922	83	1200	500	2480	5	1	16526307	673	62.62	0.79	12	0.20	65.00	5171.00	6000	20240229	-32.17	2745	20240805	48.27	4410	-7.71	20250120	3600	13.06	20250102	6000	-32.17	20240229	2745	48.27	20240805	4.79	N	053290	500	82 억	284549	N	N	N	N
47	20250221	110541	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4035	35	2	0.88	62072205	15417	16.62	4000	4095	3975	5200	2800	4000	4026.22	1.72	-1038	4186	4092	4041	3947	3896	4067	3922	83	1200	500	2480	5	1	16526307	667	62.08	0.78	12	0.09	65.00	5171.00	6000	20240229	-32.75	2745	20240805	46.99	4410	-8.50	20250120	3600	12.08	20250102	6000	-32.75	20240229	2745	46.99	20240805	4.79	N	053290	500	82 억	284549	N	N	N	N
48	20250221	100542	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4040	40	2	1.00	36618460	9137	9.85	4000	4040	3975	5200	2800	4000	4007.71	1.72	-190	4186	4092	4041	3947	3896	4067	3922	83	1200	500	2480	5	1	16526307	668	62.15	0.78	12	0.06	65.00	5171.00	6000	20240229	-32.67	2745	20240805	47.18	4410	-8.39	20250120	3600	12.22	20250102	6000	-32.67	20240229	2745	47.18	20240805	4.79	N	053290	500	82 억	284549	N	N	N	N
49	20250221	090543	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4010	10	2	0.25	3743970	937	1.01	4000	4020	3990	5200	2800	4000	3995.70	1.72	-97	4186	4092	4041	3947	3896	4067	3922	83	1200	500	2480	5	1	16526307	663	61.69	0.78	12	0.01	65.00	5171.00	6000	20240229	-33.17	2745	20240805	46.08	4410	-9.07	20250120	3600	11.39	20250102	6000	-33.17	20240229	2745	46.08	20240805	4.79	N	053290	500	82 억	284549	N	N	N	N
50	20250220	160540	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4000	-20	5	-0.50	363663185	89289	144.71	4020	4135	3990	5220	2815	4020	4072.88	1.68	7253	4086	4052	3991	3957	3896	4070	3975	83	1200	500	2490	5	1	16526307	661	61.54	0.77	12	0.54	65.00	5171.00	6000	20240229	-33.33	2745	20240805	45.72	4410	-9.30	20250120	3600	11.11	20250102	6000	-33.33	20240229	2745	45.72	20240805	4.74	N	053290	500	82 억	277402	N	N	N	N
51	20250220	150541	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4035	15	2	0.37	340156800	83432	135.22	4020	4135	4000	5220	2815	4020	4077.05	1.68	7855	4086	4052	3991	3957	3896	4070	3975	83	1200	500	2490	5	1	16526307	667	62.08	0.78	12	0.50	65.00	5171.00	6000	20240229	-32.75	2745	20240805	46.99	4410	-8.50	20250120	3600	12.08	20250102	6000	-32.75	20240229	2745	46.99	20240805	4.74	N	053290	500	82 억	277402	N	N	N	N
52	20250220	140542	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4090	70	2	1.74	305365320	74864	121.34	4020	4135	4000	5220	2815	4020	4078.93	1.68	10855	4086	4052	3991	3957	3896	4070	3975	83	1200	500	2490	5	1	16526307	676	62.92	0.79	12	0.45	65.00	5171.00	6000	20240229	-31.83	2745	20240805	49.00	4410	-7.26	20250120	3600	13.61	20250102	6000	-31.83	20240229	2745	49.00	20240805	4.74	N	053290	500	82 억	277402	N	N	N	N
53	20250220	130539	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4080	60	2	1.49	289085140	70876	114.87	4020	4135	4000	5220	2815	4020	4078.75	1.68	11001	4086	4052	3991	3957	3896	4070	3975	83	1200	500	2490	5	1	16526307	674	62.77	0.79	12	0.43	65.00	5171.00	6000	20240229	-32.00	2745	20240805	48.63	4410	-7.48	20250120	3600	13.33	20250102	6000	-32.00	20240229	2745	48.63	20240805	4.74	N	053290	500	82 억	277402	N	N	N	N
54	20250220	120540	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4120	100	2	2.49	239899040	58858	95.39	4020	4135	4000	5220	2815	4020	4075.90	1.68	9570	4086	4052	3991	3957	3896	4070	3975	83	1200	500	2490	5	1	16526307	681	63.38	0.80	12	0.36	65.00	5171.00	6000	20240229	-31.33	2745	20240805	50.09	4410	-6.58	20250120	3600	14.44	20250102	6000	-31.33	20240229	2745	50.09	20240805	4.74	N	053290	500	82 억	277402	N	N	N	N
55	20250220	110540	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4075	55	2	1.37	155656410	38260	62.01	4020	4135	4000	5220	2815	4020	4068.38	1.68	7878	4086	4052	3991	3957	3896	4070	3975	83	1200	500	2490	5	1	16526307	673	62.69	0.79	12	0.23	65.00	5171.00	6000	20240229	-32.08	2745	20240805	48.45	4410	-7.60	20250120	3600	13.19	20250102	6000	-32.08	20240229	2745	48.45	20240805	4.74	N	053290	500	82 억	277402	N	N	N	N
56	20250220	100539	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4050	30	2	0.75	94271720	23171	37.55	4020	4135	4000	5220	2815	4020	4068.52	1.68	1123	4086	4052	3991	3957	3896	4070	3975	83	1200	500	2490	5	1	16526307	669	62.31	0.78	12	0.14	65.00	5171.00	6000	20240229	-32.50	2745	20240805	47.54	4410	-8.16	20250120	3600	12.50	20250102	6000	-32.50	20240229	2745	47.54	20240805	4.74	N	053290	500	82 억	277402	N	N	N	N
57	20250220	090542	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4095	75	2	1.87	34031155	8341	13.52	4020	4135	4020	5220	2815	4020	4079.99	1.68	215	4086	4052	3991	3957	3896	4070	3975	83	1200	500	2490	5	1	16526307	677	63.00	0.79	12	0.05	65.00	5171.00	6000	20240229	-31.75	2745	20240805	49.18	4410	-7.14	20250120	3600	13.75	20250102	6000	-31.75	20240229	2745	49.18	20240805	4.74	N	053290	500	82 억	277402	N	N	N	N
58	20250219	160538	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4020	55	2	1.39	245483975	61695	155.15	3930	4025	3930	5150	2780	3965	3978.97	1.67	2236	4025	3995	3950	3920	3875	4010	3935	83	1185	500	2450	5	1	16526307	664	61.85	0.78	12	0.37	65.00	5171.00	6300	20240206	-36.19	2745	20240805	46.45	4410	-8.84	20250120	3600	11.67	20250102	6000	-33.00	20240229	2745	46.45	20240805	4.99	N	053290	500	82 억	275217	N	N	N	N
59	20250219	150540	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3995	30	2	0.76	218647030	55004	138.32	3930	4025	3930	5150	2780	3965	3975.11	1.67	-1565	4025	3995	3950	3920	3875	4010	3935	83	1185	500	2450	5	1	16526307	660	61.46	0.77	12	0.33	65.00	5171.00	6300	20240206	-36.59	2745	20240805	45.54	4410	-9.41	20250120	3600	10.97	20250102	6000	-33.42	20240229	2745	45.54	20240805	4.99	N	053290	500	82 억	275217	N	N	N	N
60	20250219	140537	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3985	20	2	0.50	184729385	46537	117.03	3930	4015	3930	5150	2780	3965	3969.52	1.67	-2915	4025	3995	3950	3920	3875	4010	3935	83	1185	500	2450	5	1	16526307	659	61.31	0.77	12	0.28	65.00	5171.00	6300	20240206	-36.75	2745	20240805	45.17	4410	-9.64	20250120	3600	10.69	20250102	6000	-33.58	20240229	2745	45.17	20240805	4.99	N	053290	500	82 억	275217	N	N	N	N
61	20250219	130538	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3975	10	2	0.25	156448095	39477	99.28	3930	4005	3930	5150	2780	3965	3963.02	1.67	-2883	4025	3995	3950	3920	3875	4010	3935	83	1185	500	2450	5	1	16526307	657	61.15	0.77	12	0.24	65.00	5171.00	6300	20240206	-36.90	2745	20240805	44.81	4410	-9.86	20250120	3600	10.42	20250102	6000	-33.75	20240229	2745	44.81	20240805	4.99	N	053290	500	82 억	275217	N	N	N	N
62	20250219	120538	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3995	30	2	0.76	123406395	31171	78.39	3930	4005	3930	5150	2780	3965	3959.01	1.67	-5572	4025	3995	3950	3920	3875	4010	3935	83	1185	500	2450	5	1	16526307	660	61.46	0.77	12	0.19	65.00	5171.00	6300	20240206	-36.59	2745	20240805	45.54	4410	-9.41	20250120	3600	10.97	20250102	6000	-33.42	20240229	2745	45.54	20240805	4.99	N	053290	500	82 억	275217	N	N	N	N
63	20250219	110538	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3945	-20	5	-0.50	86012565	21736	54.66	3930	4005	3930	5150	2780	3965	3957.15	1.67	-5847	4025	3995	3950	3920	3875	4010	3935	83	1185	500	2450	5	1	16526307	652	60.69	0.76	12	0.13	65.00	5171.00	6300	20240206	-37.38	2745	20240805	43.72	4410	-10.54	20250120	3600	9.58	20250102	6000	-34.25	20240229	2745	43.72	20240805	4.99	N	053290	500	82 억	275217	N	N	N	N
64	20250219	100538	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3965	0	3	0.00	46938090	11875	29.86	3930	4005	3930	5150	2780	3965	3952.68	1.67	-2071	4025	3995	3950	3920	3875	4010	3935	83	1185	500	2450	5	1	16526307	655	61.00	0.77	12	0.07	65.00	5171.00	6300	20240206	-37.06	2745	20240805	44.44	4410	-10.09	20250120	3600	10.14	20250102	6000	-33.92	20240229	2745	44.44	20240805	4.99	N	053290	500	82 억	275217	N	N	N	N
65	20250219	090539	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3940	-25	5	-0.63	11088990	2815	7.08	3930	3940	3930	5150	2780	3965	3939.25	1.67	1971	4025	3995	3950	3920	3875	4010	3935	83	1185	500	2450	5	1	16526307	651	60.62	0.76	12	0.02	65.00	5171.00	6300	20240206	-37.46	2745	20240805	43.53	4410	-10.66	20250120	3600	9.44	20250102	6000	-34.33	20240229	2745	43.53	20240805	4.99	N	053290	500	82 억	275217	N	N	N	N
66	20250218	160537	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3965	-10	5	-0.25	155264380	39353	43.84	3945	3980	3905	5160	2785	3975	3945.42	1.72	-8027	4185	4080	3985	3880	3785	4032	3832	83	1185	500	2460	5	1	16526307	655	61.00	0.77	12	0.24	65.00	5171.00	6300	20240206	-37.06	2745	20240805	44.44	4410	-10.09	20250120	3600	10.14	20250102	6000	-33.92	20240229	2745	44.44	20240805	4.92	N	053290	500	82 억	283673	N	N	N	N
67	20250218	150537	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3975	0	3	0.00	145659395	36928	41.14	3945	3980	3905	5160	2785	3975	3944.42	1.72	-6453	4185	4080	3985	3880	3785	4032	3832	83	1185	500	2460	5	1	16526307	657	61.15	0.77	12	0.22	65.00	5171.00	6300	20240206	-36.90	2745	20240805	44.81	4410	-9.86	20250120	3600	10.42	20250102	6000	-33.75	20240229	2745	44.81	20240805	4.92	N	053290	500	82 억	283673	N	N	N	N
68	20250218	140537	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3950	-25	5	-0.63	125318280	31796	35.42	3945	3980	3905	5160	2785	3975	3941.32	1.72	-6683	4185	4080	3985	3880	3785	4032	3832	83	1185	500	2460	5	1	16526307	653	60.77	0.76	12	0.19	65.00	5171.00	6300	20240206	-37.30	2745	20240805	43.90	4410	-10.43	20250120	3600	9.72	20250102	6000	-34.17	20240229	2745	43.90	20240805	4.92	N	053290	500	82 억	283673	N	N	N	N
69	20250218	130536	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3945	-30	5	-0.75	106383185	26980	30.05	3945	3980	3905	5160	2785	3975	3943.04	1.72	-6373	4185	4080	3985	3880	3785	4032	3832	83	1185	500	2460	5	1	16526307	652	60.69	0.76	12	0.16	65.00	5171.00	6300	20240206	-37.38	2745	20240805	43.72	4410	-10.54	20250120	3600	9.58	20250102	6000	-34.25	20240229	2745	43.72	20240805	4.92	N	053290	500	82 억	283673	N	N	N	N
70	20250218	120537	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3950	-25	5	-0.63	84411350	21428	23.87	3945	3980	3905	5160	2785	3975	3939.30	1.72	-2615	4185	4080	3985	3880	3785	4032	3832	83	1185	500	2460	5	1	16526307	653	60.77	0.76	12	0.13	65.00	5171.00	6300	20240206	-37.30	2745	20240805	43.90	4410	-10.43	20250120	3600	9.72	20250102	6000	-34.17	20240229	2745	43.90	20240805	4.92	N	053290	500	82 억	283673	N	N	N	N
71	20250218	110536	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3965	-10	5	-0.25	78486450	19928	22.20	3945	3980	3905	5160	2785	3975	3938.50	1.72	-2429	4185	4080	3985	3880	3785	4032	3832	83	1185	500	2460	5	1	16526307	655	61.00	0.77	12	0.12	65.00	5171.00	6300	20240206	-37.06	2745	20240805	44.44	4410	-10.09	20250120	3600	10.14	20250102	6000	-33.92	20240229	2745	44.44	20240805	4.92	N	053290	500	82 억	283673	N	N	N	N
72	20250218	100536	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3945	-30	5	-0.75	31266380	7913	8.81	3945	3980	3945	5160	2785	3975	3951.27	1.72	-1063	4185	4080	3985	3880	3785	4032	3832	83	1185	500	2460	5	1	16526307	652	60.69	0.76	12	0.05	65.00	5171.00	6300	20240206	-37.38	2745	20240805	43.72	4410	-10.54	20250120	3600	9.58	20250102	6000	-34.25	20240229	2745	43.72	20240805	4.92	N	053290	500	82 억	283673	N	N	N	N
73	20250218	090537	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3950	-25	5	-0.63	7820505	1981	2.21	3945	3970	3945	5160	2785	3975	3947.76	1.72	626	4185	4080	3985	3880	3785	4032	3832	83	1185	500	2460	5	1	16526307	653	60.77	0.76	12	0.01	65.00	5171.00	6300	20240206	-37.30	2745	20240805	43.90	4410	-10.43	20250120	3600	9.72	20250102	6000	-34.17	20240229	2745	43.90	20240805	4.92	N	053290	500	82 억	283673	N	N	N	N
74	20250217	160536	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3975	-30	5	-0.75	354648515	89770	126.40	4000	4090	3890	5200	2805	4005	3950.64	1.57	24598	4145	4075	4035	3965	3925	4055	3945	83	1195	500	2480	5	1	16526307	657	61.15	0.77	12	0.54	65.00	5171.00	6300	20240206	-36.90	2745	20240805	44.81	4410	-9.86	20250120	3600	10.42	20250102	6000	-33.75	20240229	2745	44.81	20240805	4.89	N	053290	500	82 억	258792	N	N	N	N
75	20250217	150535	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4005	0	3	0.00	349389575	88448	124.54	4000	4090	3890	5200	2805	4005	3950.23	1.57	24978	4145	4075	4035	3965	3925	4055	3945	83	1195	500	2480	5	1	16526307	662	61.62	0.77	12	0.54	65.00	5171.00	6300	20240206	-36.43	2745	20240805	45.90	4410	-9.18	20250120	3600	11.25	20250102	6000	-33.25	20240229	2745	45.90	20240805	4.89	N	053290	500	82 억	258792	N	N	N	N
76	20250217	140535	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3965	-40	5	-1.00	320159325	81107	114.20	4000	4090	3890	5200	2805	4005	3947.37	1.57	24158	4145	4075	4035	3965	3925	4055	3945	83	1195	500	2480	5	1	16526307	655	61.00	0.77	12	0.49	65.00	5171.00	6300	20240206	-37.06	2745	20240805	44.44	4410	-10.09	20250120	3600	10.14	20250102	6000	-33.92	20240229	2745	44.44	20240805	4.89	N	053290	500	82 억	258792	N	N	N	N
77	20250217	130536	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3965	-40	5	-1.00	308502700	78164	110.06	4000	4090	3890	5200	2805	4005	3946.86	1.57	25551	4145	4075	4035	3965	3925	4055	3945	83	1195	500	2480	5	1	16526307	655	61.00	0.77	12	0.47	65.00	5171.00	6300	20240206	-37.06	2745	20240805	44.44	4410	-10.09	20250120	3600	10.14	20250102	6000	-33.92	20240229	2745	44.44	20240805	4.89	N	053290	500	82 억	258792	N	N	N	N
78	20250217	120537	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3960	-45	5	-1.12	289460450	73340	103.27	4000	4090	3890	5200	2805	4005	3946.83	1.57	25614	4145	4075	4035	3965	3925	4055	3945	83	1195	500	2480	5	1	16526307	654	60.92	0.77	12	0.44	65.00	5171.00	6300	20240206	-37.14	2745	20240805	44.26	4410	-10.20	20250120	3600	10.00	20250102	6000	-34.00	20240229	2745	44.26	20240805	4.89	N	053290	500	82 억	258792	N	N	N	N
79	20250217	110536	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3975	-30	5	-0.75	272287160	69007	97.17	4000	4090	3890	5200	2805	4005	3945.79	1.57	24765	4145	4075	4035	3965	3925	4055	3945	83	1195	500	2480	5	1	16526307	657	61.15	0.77	12	0.42	65.00	5171.00	6300	20240206	-36.90	2745	20240805	44.81	4410	-9.86	20250120	3600	10.42	20250102	6000	-33.75	20240229	2745	44.81	20240805	4.89	N	053290	500	82 억	258792	N	N	N	N
80	20250217	100533	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3940	-65	5	-1.62	250368075	63454	89.35	4000	4090	3890	5200	2805	4005	3945.66	1.57	22014	4145	4075	4035	3965	3925	4055	3945	83	1195	500	2480	5	1	16526307	651	60.62	0.76	12	0.38	65.00	5171.00	6300	20240206	-37.46	2745	20240805	43.53	4410	-10.66	20250120	3600	9.44	20250102	6000	-34.33	20240229	2745	43.53	20240805	4.89	N	053290	500	82 억	258792	N	N	N	N
81	20250217	090535	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4005	0	3	0.00	3656390	914	1.29	4000	4030	3995	5200	2805	4005	4000.43	1.57	106	4145	4075	4035	3965	3925	4055	3945	83	1195	500	2480	5	1	16526307	662	61.62	0.77	12	0.01	65.00	5171.00	6300	20240206	-36.43	2745	20240805	45.90	4410	-9.18	20250120	3600	11.25	20250102	6000	-33.25	20240229	2745	45.90	20240805	4.89	N	053290	500	82 억	258792	N	N	N	N
82	20250214	160533	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4005	-105	5	-2.55	280694165	69714	34.13	4050	4105	3995	5340	2880	4110	4026.45	1.71	-24914	4340	4225	4105	3990	3870	4282	4047	83	1230	500	2540	5	1	16526307	662	61.62	0.77	12	0.42	65.00	5171.00	6300	20240206	-36.43	2745	20240805	45.90	4410	-9.18	20250120	3600	11.25	20250102	6000	-33.25	20240229	2745	45.90	20240805	4.86	N	053290	500	82 억	283396	N	N	N	N
83	20250214	150531	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4015	-95	5	-2.31	267633215	66453	32.53	4050	4105	3995	5340	2880	4110	4027.41	1.71	-23219	4340	4225	4105	3990	3870	4282	4047	83	1230	500	2540	5	1	16526307	664	61.77	0.78	12	0.40	65.00	5171.00	6300	20240206	-36.27	2745	20240805	46.27	4410	-8.96	20250120	3600	11.53	20250102	6000	-33.08	20240229	2745	46.27	20240805	4.86	N	053290	500	82 억	283396	N	N	N	N
84	20250214	140532	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4040	-70	5	-1.70	204918005	50814	24.88	4050	4105	4010	5340	2880	4110	4032.71	1.71	-14282	4340	4225	4105	3990	3870	4282	4047	83	1230	500	2540	5	1	16526307	668	62.15	0.78	12	0.31	65.00	5171.00	6300	20240206	-35.87	2745	20240805	47.18	4410	-8.39	20250120	3600	12.22	20250102	6000	-32.67	20240229	2745	47.18	20240805	4.86	N	053290	500	82 억	283396	N	N	N	N
85	20250214	130534	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4025	-85	5	-2.07	188849155	46826	22.93	4050	4105	4010	5340	2880	4110	4033.00	1.71	-12083	4340	4225	4105	3990	3870	4282	4047	83	1230	500	2540	5	1	16526307	665	61.92	0.78	12	0.28	65.00	5171.00	6300	20240206	-36.11	2745	20240805	46.63	4410	-8.73	20250120	3600	11.81	20250102	6000	-32.92	20240229	2745	46.63	20240805	4.86	N	053290	500	82 억	283396	N	N	N	N
86	20250214	120532	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4020	-90	5	-2.19	137527445	34051	16.67	4050	4105	4020	5340	2880	4110	4038.87	1.71	-6150	4340	4225	4105	3990	3870	4282	4047	83	1230	500	2540	5	1	16526307	664	61.85	0.78	12	0.21	65.00	5171.00	6300	20240206	-36.19	2745	20240805	46.45	4410	-8.84	20250120	3600	11.67	20250102	6000	-33.00	20240229	2745	46.45	20240805	4.86	N	053290	500	82 억	283396	N	N	N	N
87	20250214	110530	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4020	-90	5	-2.19	120917620	29926	14.65	4050	4105	4020	5340	2880	4110	4040.55	1.71	-5593	4340	4225	4105	3990	3870	4282	4047	83	1230	500	2540	5	1	16526307	664	61.85	0.78	12	0.18	65.00	5171.00	6300	20240206	-36.19	2745	20240805	46.45	4410	-8.84	20250120	3600	11.67	20250102	6000	-33.00	20240229	2745	46.45	20240805	4.86	N	053290	500	82 억	283396	N	N	N	N
88	20250214	100532	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4040	-70	5	-1.70	93740950	23183	11.35	4050	4105	4020	5340	2880	4110	4043.52	1.71	-6384	4340	4225	4105	3990	3870	4282	4047	83	1230	500	2540	5	1	16526307	668	62.15	0.78	12	0.14	65.00	5171.00	6300	20240206	-35.87	2745	20240805	47.18	4410	-8.39	20250120	3600	12.22	20250102	6000	-32.67	20240229	2745	47.18	20240805	4.86	N	053290	500	82 억	283396	N	N	N	N
89	20250214	090534	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4070	-40	5	-0.97	14902665	3654	1.79	4050	4100	4050	5340	2880	4110	4078.45	1.71	-464	4340	4225	4105	3990	3870	4282	4047	83	1230	500	2540	5	1	16526307	673	62.62	0.79	12	0.02	65.00	5171.00	6300	20240206	-35.40	2745	20240805	48.27	4410	-7.71	20250120	3600	13.06	20250102	6000	-32.17	20240229	2745	48.27	20240805	4.86	N	053290	500	82 억	283396	N	N	N	N
90	20250213	160528	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4110	135	2	3.40	838832690	203583	216.95	3985	4220	3985	5160	2785	3975	4120.36	1.41	51026	4095	4035	3995	3935	3895	4015	3915	83	1185	500	2460	5	1	16526307	679	63.23	0.79	12	1.23	65.00	5171.00	6300	20240206	-34.76	2745	20240805	49.73	4410	-6.80	20250120	3600	14.17	20250102	6000	-31.50	20240229	2745	49.73	20240805	4.93	N	053290	500	82 억	233323	N	N	N	N
91	20250213	150527	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4125	150	2	3.77	801838475	194603	207.38	3985	4220	3985	5160	2785	3975	4120.38	1.41	50951	4095	4035	3995	3935	3895	4015	3915	83	1185	500	2460	5	1	16526307	682	63.46	0.80	12	1.18	65.00	5171.00	6300	20240206	-34.52	2745	20240805	50.27	4410	-6.46	20250120	3600	14.58	20250102	6000	-31.25	20240229	2745	50.27	20240805	4.93	N	053290	500	82 억	233323	N	N	N	N
92	20250213	140527	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4165	190	2	4.78	707777110	171725	183.00	3985	4220	3985	5160	2785	3975	4121.57	1.41	39295	4095	4035	3995	3935	3895	4015	3915	83	1185	500	2460	5	1	16526307	688	64.08	0.81	12	1.04	65.00	5171.00	6300	20240206	-33.89	2745	20240805	51.73	4410	-5.56	20250120	3600	15.69	20250102	6000	-30.58	20240229	2745	51.73	20240805	4.93	N	053290	500	82 억	233323	N	N	N	N
93	20250213	130527	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4185	210	2	5.28	666418295	161825	172.45	3985	4220	3985	5160	2785	3975	4118.14	1.41	39164	4095	4035	3995	3935	3895	4015	3915	83	1185	500	2460	5	1	16526307	692	64.38	0.81	12	0.98	65.00	5171.00	6300	20240206	-33.57	2745	20240805	52.46	4410	-5.10	20250120	3600	16.25	20250102	6000	-30.25	20240229	2745	52.46	20240805	4.93	N	053290	500	82 억	233323	N	N	N	N
94	20250213	120528	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4115	140	2	3.52	390461540	95509	101.78	3985	4145	3985	5160	2785	3975	4088.22	1.41	22488	4095	4035	3995	3935	3895	4015	3915	83	1185	500	2460	5	1	16526307	680	63.31	0.80	12	0.58	65.00	5171.00	6300	20240206	-34.68	2745	20240805	49.91	4410	-6.69	20250120	3600	14.31	20250102	6000	-31.42	20240229	2745	49.91	20240805	4.93	N	053290	500	82 억	233323	N	N	N	N
95	20250213	110524	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4135	160	2	4.03	340843590	83390	88.87	3985	4145	3985	5160	2785	3975	4087.34	1.41	19232	4095	4035	3995	3935	3895	4015	3915	83	1185	500	2460	5	1	16526307	683	63.62	0.80	12	0.50	65.00	5171.00	6300	20240206	-34.37	2745	20240805	50.64	4410	-6.24	20250120	3600	14.86	20250102	6000	-31.08	20240229	2745	50.64	20240805	4.93	N	053290	500	82 억	233323	N	N	N	N
96	20250213	100529	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4095	120	2	3.02	208204920	51008	54.36	3985	4140	3985	5160	2785	3975	4081.81	1.41	16372	4095	4035	3995	3935	3895	4015	3915	83	1185	500	2460	5	1	16526307	677	63.00	0.79	12	0.31	65.00	5171.00	6300	20240206	-35.00	2745	20240805	49.18	4410	-7.14	20250120	3600	13.75	20250102	6000	-31.75	20240229	2745	49.18	20240805	4.93	N	053290	500	82 억	233323	N	N	N	N
97	20250213	090525	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3985	10	2	0.25	2582280	648	0.69	3985	3985	3985	5160	2785	3975	3985.00	1.41	-71	4095	4035	3995	3935	3895	4015	3915	83	1185	500	2460	5	1	16526307	659	61.31	0.77	12	0.00	65.00	5171.00	6300	20240206	-36.75	2745	20240805	45.17	4410	-9.64	20250120	3600	10.69	20250102	6000	-33.58	20240229	2745	45.17	20240805	4.93	N	053290	500	82 억	233323	N	N	N	N
98	20250212	160524	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3975	-45	5	-1.12	376145060	93837	77.25	3980	4055	3955	5220	2815	4020	4008.49	1.39	2363	4186	4102	3991	3907	3796	4047	3852	83	1200	500	2490	5	1	16526307	657	61.15	0.77	12	0.57	65.00	5171.00	6350	20240130	-37.40	2745	20240805	44.81	4410	-9.86	20250120	3600	10.42	20250102	6000	-33.75	20240229	2745	44.81	20240805	4.92	N	053290	500	82 억	230261	N	N	N	N
99	20250212	150524	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3980	-40	5	-1.00	358697735	89451	73.64	3980	4055	3955	5220	2815	4020	4009.99	1.39	3446	4186	4102	3991	3907	3796	4047	3852	83	1200	500	2490	5	1	16526307	658	61.23	0.77	12	0.54	65.00	5171.00	6350	20240130	-37.32	2745	20240805	44.99	4410	-9.75	20250120	3600	10.56	20250102	6000	-33.67	20240229	2745	44.99	20240805	4.92	N	053290	500	82 억	230261	N	N	N	N
100	20250212	140525	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4015	-5	5	-0.12	305250775	76043	62.60	3980	4055	3955	5220	2815	4020	4014.19	1.39	6069	4186	4102	3991	3907	3796	4047	3852	83	1200	500	2490	5	1	16526307	664	61.77	0.78	12	0.46	65.00	5171.00	6350	20240130	-36.77	2745	20240805	46.27	4410	-8.96	20250120	3600	11.53	20250102	6000	-33.08	20240229	2745	46.27	20240805	4.92	N	053290	500	82 억	230261	N	N	N	N
101	20250212	130525	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3985	-35	5	-0.87	292929845	72961	60.07	3980	4055	3955	5220	2815	4020	4014.88	1.39	5405	4186	4102	3991	3907	3796	4047	3852	83	1200	500	2490	5	1	16526307	659	61.31	0.77	12	0.44	65.00	5171.00	6350	20240130	-37.24	2745	20240805	45.17	4410	-9.64	20250120	3600	10.69	20250102	6000	-33.58	20240229	2745	45.17	20240805	4.92	N	053290	500	82 억	230261	N	N	N	N
102	20250212	120525	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3995	-25	5	-0.62	259180615	64492	53.09	3980	4055	3955	5220	2815	4020	4018.80	1.39	5219	4186	4102	3991	3907	3796	4047	3852	83	1200	500	2490	5	1	16526307	660	61.46	0.77	12	0.39	65.00	5171.00	6350	20240130	-37.09	2745	20240805	45.54	4410	-9.41	20250120	3600	10.97	20250102	6000	-33.42	20240229	2745	45.54	20240805	4.92	N	053290	500	82 억	230261	N	N	N	N
103	20250212	110523	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4030	10	2	0.25	204681795	50852	41.87	3980	4055	3955	5220	2815	4020	4025.05	1.39	11273	4186	4102	3991	3907	3796	4047	3852	83	1200	500	2490	5	1	16526307	666	62.00	0.78	12	0.31	65.00	5171.00	6350	20240130	-36.54	2745	20240805	46.81	4410	-8.62	20250120	3600	11.94	20250102	6000	-32.83	20240229	2745	46.81	20240805	4.92	N	053290	500	82 억	230261	N	N	N	N
104	20250212	100524	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4045	25	2	0.62	179444555	44596	36.71	3980	4055	3955	5220	2815	4020	4023.78	1.39	11458	4186	4102	3991	3907	3796	4047	3852	83	1200	500	2490	5	1	16526307	668	62.23	0.78	12	0.27	65.00	5171.00	6350	20240130	-36.30	2745	20240805	47.36	4410	-8.28	20250120	3600	12.36	20250102	6000	-32.58	20240229	2745	47.36	20240805	4.92	N	053290	500	82 억	230261	N	N	N	N
105	20250212	090527	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3985	-35	5	-0.87	17809630	4474	3.68	3980	4025	3955	5220	2815	4020	3980.70	1.39	505	4186	4102	3991	3907	3796	4047	3852	83	1200	500	2490	5	1	16526307	659	61.31	0.77	12	0.03	65.00	5171.00	6350	20240130	-37.24	2745	20240805	45.17	4410	-9.64	20250120	3600	10.69	20250102	6000	-33.58	20240229	2745	45.17	20240805	4.92	N	053290	500	82 억	230261	N	N	N	N
106	20250211	160525	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4020	-10	5	-0.25	481730215	121113	160.58	4075	4075	3880	5230	2825	4030	3977.53	1.37	3693	4153	4091	3973	3911	3793	4122	3942	83	1200	500	2490	5	1	16526307	664	61.85	0.78	12	0.73	65.00	5171.00	6350	20240130	-36.69	2745	20240805	46.45	4410	-8.84	20250120	3600	11.67	20250102	6000	-33.00	20240229	2745	46.45	20240805	4.92	N	053290	500	82 억	226281	N	N	N	N
107	20250211	150524	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4030	0	3	0.00	462833895	116418	154.35	4075	4075	3880	5230	2825	4030	3975.62	1.37	4027	4153	4091	3973	3911	3793	4122	3942	83	1200	500	2490	5	1	16526307	666	62.00	0.78	12	0.70	65.00	5171.00	6350	20240130	-36.54	2745	20240805	46.81	4410	-8.62	20250120	3600	11.94	20250102	6000	-32.83	20240229	2745	46.81	20240805	4.92	N	053290	500	82 억	226281	N	N	N	N
108	20250211	140525	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3930	-100	5	-2.48	319810600	80346	106.53	4075	4075	3880	5230	2825	4030	3980.42	1.37	-7415	4153	4091	3973	3911	3793	4122	3942	83	1200	500	2490	5	1	16526307	649	60.46	0.76	12	0.49	65.00	5171.00	6350	20240130	-38.11	2745	20240805	43.17	4410	-10.88	20250120	3600	9.17	20250102	6000	-34.50	20240229	2745	43.17	20240805	4.92	N	053290	500	82 억	226281	N	N	N	N
109	20250211	130523	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3960	-70	5	-1.74	235495975	58914	78.11	4075	4075	3920	5230	2825	4030	3997.28	1.37	-7061	4153	4091	3973	3911	3793	4122	3942	83	1200	500	2490	5	1	16526307	654	60.92	0.77	12	0.36	65.00	5171.00	6350	20240130	-37.64	2745	20240805	44.26	4410	-10.20	20250120	3600	10.00	20250102	6000	-34.00	20240229	2745	44.26	20240805	4.92	N	053290	500	82 억	226281	N	N	N	N
110	20250211	120523	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3955	-75	5	-1.86	224211455	56058	74.32	4075	4075	3920	5230	2825	4030	3999.63	1.37	-4744	4153	4091	3973	3911	3793	4122	3942	83	1200	500	2490	5	1	16526307	654	60.85	0.76	12	0.34	65.00	5171.00	6350	20240130	-37.72	2745	20240805	44.08	4410	-10.32	20250120	3600	9.86	20250102	6000	-34.08	20240229	2745	44.08	20240805	4.92	N	053290	500	82 억	226281	N	N	N	N
111	20250211	110524	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3965	-65	5	-1.61	207099005	51742	68.60	4075	4075	3920	5230	2825	4030	4002.53	1.37	-2581	4153	4091	3973	3911	3793	4122	3942	83	1200	500	2490	5	1	16526307	655	61.00	0.77	12	0.31	65.00	5171.00	6350	20240130	-37.56	2745	20240805	44.44	4410	-10.09	20250120	3600	10.14	20250102	6000	-33.92	20240229	2745	44.44	20240805	4.92	N	053290	500	82 억	226281	N	N	N	N
112	20250211	100524	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3945	-85	5	-2.11	188505490	47057	62.39	4075	4075	3920	5230	2825	4030	4005.90	1.37	-249	4153	4091	3973	3911	3793	4122	3942	83	1200	500	2490	5	1	16526307	652	60.69	0.76	12	0.28	65.00	5171.00	6350	20240130	-37.87	2745	20240805	43.72	4410	-10.54	20250120	3600	9.58	20250102	6000	-34.25	20240229	2745	43.72	20240805	4.92	N	053290	500	82 억	226281	N	N	N	N
113	20250211	090527	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4035	5	2	0.12	71884315	17876	23.70	4075	4075	3995	5230	2825	4030	4021.28	1.37	188	4153	4091	3973	3911	3793	4122	3942	83	1200	500	2490	5	1	16526307	667	62.08	0.78	12	0.11	65.00	5171.00	6350	20240130	-36.46	2745	20240805	46.99	4410	-8.50	20250120	3600	12.08	20250102	6000	-32.75	20240229	2745	46.99	20240805	4.92	N	053290	500	82 억	226281	N	N	N	N
114	20250210	160522	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4030	130	2	3.33	297327930	74539	94.58	3860	4035	3855	5070	2730	3900	3988.55	1.32	8102	4033	3966	3903	3836	3773	3935	3805	83	1170	500	2410	5	1	16526307	666	62.00	0.78	12	0.45	65.00	5171.00	6350	20240130	-36.54	2745	20240805	46.81	4410	-8.62	20250120	3600	11.94	20250102	6000	-32.83	20240229	2745	46.81	20240805	4.87	N	053290	500	82 억	218426	N	N	N	N
115	20250210	150521	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3980	80	2	2.05	259069400	65024	82.51	3860	4035	3855	5070	2730	3900	3984.21	1.32	10689	4033	3966	3903	3836	3773	3935	3805	83	1170	500	2410	5	1	16526307	658	61.23	0.77	12	0.39	65.00	5171.00	6350	20240130	-37.32	2745	20240805	44.99	4410	-9.75	20250120	3600	10.56	20250102	6000	-33.67	20240229	2745	44.99	20240805	4.87	N	053290	500	82 억	218426	N	N	N	N
116	20250210	140521	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4010	110	2	2.82	204980440	51501	65.35	3860	4035	3855	5070	2730	3900	3980.13	1.32	10780	4033	3966	3903	3836	3773	3935	3805	83	1170	500	2410	5	1	16526307	663	61.69	0.78	12	0.31	65.00	5171.00	6350	20240130	-36.85	2745	20240805	46.08	4410	-9.07	20250120	3600	11.39	20250102	6000	-33.17	20240229	2745	46.08	20240805	4.87	N	053290	500	82 억	218426	N	N	N	N
117	20250210	130522	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4010	110	2	2.82	179878095	45255	57.42	3860	4025	3855	5070	2730	3900	3974.77	1.32	7816	4033	3966	3903	3836	3773	3935	3805	83	1170	500	2410	5	1	16526307	663	61.69	0.78	12	0.27	65.00	5171.00	6350	20240130	-36.85	2745	20240805	46.08	4410	-9.07	20250120	3600	11.39	20250102	6000	-33.17	20240229	2745	46.08	20240805	4.87	N	053290	500	82 억	218426	N	N	N	N
118	20250210	120519	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4000	100	2	2.56	168750930	42472	53.89	3860	4025	3855	5070	2730	3900	3973.23	1.32	6068	4033	3966	3903	3836	3773	3935	3805	83	1170	500	2410	5	1	16526307	661	61.54	0.77	12	0.26	65.00	5171.00	6350	20240130	-37.01	2745	20240805	45.72	4410	-9.30	20250120	3600	11.11	20250102	6000	-33.33	20240229	2745	45.72	20240805	4.87	N	053290	500	82 억	218426	N	N	N	N
119	20250210	110518	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4000	100	2	2.56	150165690	37836	48.01	3860	4025	3855	5070	2730	3900	3968.86	1.32	6852	4033	3966	3903	3836	3773	3935	3805	83	1170	500	2410	5	1	16526307	661	61.54	0.77	12	0.23	65.00	5171.00	6350	20240130	-37.01	2745	20240805	45.72	4410	-9.30	20250120	3600	11.11	20250102	6000	-33.33	20240229	2745	45.72	20240805	4.87	N	053290	500	82 억	218426	N	N	N	N
120	20250210	100517	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3960	60	2	1.54	75456570	19171	24.33	3860	4000	3855	5070	2730	3900	3935.97	1.32	3185	4033	3966	3903	3836	3773	3935	3805	83	1170	500	2410	5	1	16526307	654	60.92	0.77	12	0.12	65.00	5171.00	6350	20240130	-37.64	2745	20240805	44.26	4410	-10.20	20250120	3600	10.00	20250102	6000	-34.00	20240229	2745	44.26	20240805	4.87	N	053290	500	82 억	218426	N	N	N	N
121	20250210	090516	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3855	-45	5	-1.15	6267045	1625	2.06	3860	3860	3855	5070	2730	3900	3856.64	1.32	-834	4033	3966	3903	3836	3773	3935	3805	83	1170	500	2410	5	1	16526307	637	59.31	0.75	12	0.01	65.00	5171.00	6350	20240130	-39.29	2745	20240805	40.44	4410	-12.59	20250120	3600	7.08	20250102	6000	-35.75	20240229	2745	40.44	20240805	4.87	N	053290	500	82 억	218426	N	N	N	N
122	20250207	160513	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3900	-55	5	-1.39	306030190	78690	99.82	3930	3970	3840	5140	2770	3955	3889.02	1.51	-31412	4128	4041	3998	3911	3868	4020	3890	83	1185	500	2450	5	1	16526307	645	60.00	0.75	12	0.48	65.00	5171.00	6350	20240130	-38.58	2745	20240805	42.08	4410	-11.56	20250120	3600	8.33	20250102	6000	-35.00	20240229	2745	42.08	20240805	4.72	N	053290	500	82 억	249829	N	N	N	N
123	20250207	150515	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3870	-85	5	-2.15	285693415	73470	93.20	3930	3970	3840	5140	2770	3955	3888.57	1.51	-28144	4128	4041	3998	3911	3868	4020	3890	83	1185	500	2450	5	1	16526307	640	59.54	0.75	12	0.44	65.00	5171.00	6350	20240130	-39.06	2745	20240805	40.98	4410	-12.24	20250120	3600	7.50	20250102	6000	-35.50	20240229	2745	40.98	20240805	4.72	N	053290	500	82 억	249829	N	N	N	N
124	20250207	140512	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3900	-55	5	-1.39	255389725	65648	83.28	3930	3970	3840	5140	2770	3955	3890.29	1.51	-24509	4128	4041	3998	3911	3868	4020	3890	83	1185	500	2450	5	1	16526307	645	60.00	0.75	12	0.40	65.00	5171.00	6350	20240130	-38.58	2745	20240805	42.08	4410	-11.56	20250120	3600	8.33	20250102	6000	-35.00	20240229	2745	42.08	20240805	4.72	N	053290	500	82 억	249829	N	N	N	N
125	20250207	130513	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3880	-75	5	-1.90	172690335	44367	56.28	3930	3970	3840	5140	2770	3955	3892.31	1.51	-15535	4128	4041	3998	3911	3868	4020	3890	83	1185	500	2450	5	1	16526307	641	59.69	0.75	12	0.27	65.00	5171.00	6350	20240130	-38.90	2745	20240805	41.35	4410	-12.02	20250120	3600	7.78	20250102	6000	-35.33	20240229	2745	41.35	20240805	4.72	N	053290	500	82 억	249829	N	N	N	N
126	20250207	120513	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3890	-65	5	-1.64	139892935	35866	45.50	3930	3970	3840	5140	2770	3955	3900.43	1.51	-11418	4128	4041	3998	3911	3868	4020	3890	83	1185	500	2450	5	1	16526307	643	59.85	0.75	12	0.22	65.00	5171.00	6350	20240130	-38.74	2745	20240805	41.71	4410	-11.79	20250120	3600	8.06	20250102	6000	-35.17	20240229	2745	41.71	20240805	4.72	N	053290	500	82 억	249829	N	N	N	N
127	20250207	110511	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3865	-90	5	-2.28	113048515	28904	36.67	3930	3970	3865	5140	2770	3955	3911.17	1.51	-8445	4128	4041	3998	3911	3868	4020	3890	83	1185	500	2450	5	1	16526307	639	59.46	0.75	12	0.17	65.00	5171.00	6350	20240130	-39.13	2745	20240805	40.80	4410	-12.36	20250120	3600	7.36	20250102	6000	-35.58	20240229	2745	40.80	20240805	4.72	N	053290	500	82 억	249829	N	N	N	N
128	20250207	100512	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3870	-85	5	-2.15	82036220	20897	26.51	3930	3970	3870	5140	2770	3955	3925.74	1.51	-2965	4128	4041	3998	3911	3868	4020	3890	83	1185	500	2450	5	1	16526307	640	59.54	0.75	12	0.13	65.00	5171.00	6350	20240130	-39.06	2745	20240805	40.98	4410	-12.24	20250120	3600	7.50	20250102	6000	-35.50	20240229	2745	40.98	20240805	4.72	N	053290	500	82 억	249829	N	N	N	N
129	20250207	090515	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3955	0	3	0.00	24285055	6171	7.83	3930	3955	3930	5140	2770	3955	3935.35	1.51	611	4128	4041	3998	3911	3868	4020	3890	83	1185	500	2450	5	1	16526307	654	60.85	0.76	12	0.04	65.00	5171.00	6350	20240130	-37.72	2745	20240805	44.08	4410	-10.32	20250120	3600	9.86	20250102	6000	-34.08	20240229	2745	44.08	20240805	4.72	N	053290	500	82 억	249829	N	N	N	N
130	20250206	160501	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3955	-120	5	-2.94	310002615	77512	80.26	4075	4085	3955	5290	2855	4075	3999.83	1.68	-28091	4151	4112	4036	3997	3921	4132	4017	83	1215	500	2520	5	1	16526307	654	60.85	0.76	12	0.47	65.00	5171.00	6350	20240130	-37.72	2745	20240805	44.08	4410	-10.32	20250120	3600	9.86	20250102	6300	-37.22	20240206	2745	44.08	20240805	4.68	N	053290	500	82 억	276831	N	N	N	N
131	20250206	150502	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3975	-100	5	-2.45	273531680	68300	70.72	4075	4085	3960	5290	2855	4075	4004.86	1.68	-24075	4151	4112	4036	3997	3921	4132	4017	83	1215	500	2520	5	1	16526307	657	61.15	0.77	12	0.41	65.00	5171.00	6350	20240130	-37.40	2745	20240805	44.81	4410	-9.86	20250120	3600	10.42	20250102	6300	-36.90	20240206	2745	44.81	20240805	4.68	N	053290	500	82 억	276831	N	N	N	N
132	20250206	140505	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3985	-90	5	-2.21	232508790	57989	60.04	4075	4085	3960	5290	2855	4075	4009.53	1.68	-17252	4151	4112	4036	3997	3921	4132	4017	83	1215	500	2520	5	1	16526307	659	61.31	0.77	12	0.35	65.00	5171.00	6350	20240130	-37.24	2745	20240805	45.17	4410	-9.64	20250120	3600	10.69	20250102	6300	-36.75	20240206	2745	45.17	20240805	4.68	N	053290	500	82 억	276831	N	N	N	N
133	20250206	130502	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4005	-70	5	-1.72	134156670	33353	34.54	4075	4085	3980	5290	2855	4075	4022.33	1.68	-8627	4151	4112	4036	3997	3921	4132	4017	83	1215	500	2520	5	1	16526307	662	61.62	0.77	12	0.20	65.00	5171.00	6350	20240130	-36.93	2745	20240805	45.90	4410	-9.18	20250120	3600	11.25	20250102	6300	-36.43	20240206	2745	45.90	20240805	4.68	N	053290	500	82 억	276831	N	N	N	N
134	20250206	120501	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4015	-60	5	-1.47	100688345	24986	25.87	4075	4085	3995	5290	2855	4075	4029.79	1.68	-3737	4151	4112	4036	3997	3921	4132	4017	83	1215	500	2520	5	1	16526307	664	61.77	0.78	12	0.15	65.00	5171.00	6350	20240130	-36.77	2745	20240805	46.27	4410	-8.96	20250120	3600	11.53	20250102	6300	-36.27	20240206	2745	46.27	20240805	4.68	N	053290	500	82 억	276831	N	N	N	N
135	20250206	110454	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4020	-55	5	-1.35	66583985	16464	17.05	4075	4085	4000	5290	2855	4075	4044.22	1.68	-3382	4151	4112	4036	3997	3921	4132	4017	83	1215	500	2520	5	1	16526307	664	61.85	0.78	12	0.10	65.00	5171.00	6350	20240130	-36.69	2745	20240805	46.45	4410	-8.84	20250120	3600	11.67	20250102	6300	-36.19	20240206	2745	46.45	20240805	4.68	N	053290	500	82 억	276831	N	N	N	N
136	20250206	100501	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4080	5	2	0.12	37957765	9350	9.68	4075	4085	4000	5290	2855	4075	4059.65	1.68	-2400	4151	4112	4036	3997	3921	4132	4017	83	1215	500	2520	5	1	16526307	674	62.77	0.79	12	0.06	65.00	5171.00	6350	20240130	-35.75	2745	20240805	48.63	4410	-7.48	20250120	3600	13.33	20250102	6300	-35.24	20240206	2745	48.63	20240805	4.68	N	053290	500	82 억	276831	N	N	N	N
137	20250206	090503	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4030	-45	5	-1.10	2791960	690	0.71	4075	4075	4000	5290	2855	4075	4046.32	1.68	146	4151	4112	4036	3997	3921	4132	4017	83	1215	500	2520	5	1	16526307	666	62.00	0.78	12	0.00	65.00	5171.00	6350	20240130	-36.54	2745	20240805	46.81	4410	-8.62	20250120	3600	11.94	20250102	6300	-36.03	20240206	2745	46.81	20240805	4.68	N	053290	500	82 억	276831	N	N	N	N
138	20250205	160457	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4075	105	2	2.64	385803995	95905	91.54	3980	4075	3960	5160	2780	3970	4022.76	1.64	6332	4130	4050	3950	3870	3770	4090	3910	83	1190	500	2460	5	1	16526307	673	62.69	0.79	12	0.58	65.00	5171.00	6350	20240130	-35.83	2745	20240805	48.45	4410	-7.60	20250120	3600	13.19	20250102	6300	-35.32	20240206	2745	48.45	20240805	4.67	N	053290	500	82 억	271589	N	N	N	N
139	20250205	150458	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4040	70	2	1.76	313714260	78160	74.60	3980	4060	3960	5160	2780	3970	4013.74	1.64	6022	4130	4050	3950	3870	3770	4090	3910	83	1190	500	2460	5	1	16526307	668	62.15	0.78	12	0.47	65.00	5171.00	6350	20240130	-36.38	2745	20240805	47.18	4410	-8.39	20250120	3600	12.22	20250102	6300	-35.87	20240206	2745	47.18	20240805	4.67	N	053290	500	82 억	271589	N	N	N	N
140	20250205	140458	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4045	75	2	1.89	259402530	64737	61.79	3980	4060	3960	5160	2780	3970	4007.02	1.64	2341	4130	4050	3950	3870	3770	4090	3910	83	1190	500	2460	5	1	16526307	668	62.23	0.78	12	0.39	65.00	5171.00	6350	20240130	-36.30	2745	20240805	47.36	4410	-8.28	20250120	3600	12.36	20250102	6300	-35.79	20240206	2745	47.36	20240805	4.67	N	053290	500	82 억	271589	N	N	N	N
141	20250205	130458	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4015	45	2	1.13	174548205	43688	41.70	3980	4060	3960	5160	2780	3970	3995.34	1.64	-8339	4130	4050	3950	3870	3770	4090	3910	83	1190	500	2460	5	1	16526307	664	61.77	0.78	12	0.26	65.00	5171.00	6350	20240130	-36.77	2745	20240805	46.27	4410	-8.96	20250120	3600	11.53	20250102	6300	-36.27	20240206	2745	46.27	20240805	4.67	N	053290	500	82 억	271589	N	N	N	N
142	20250205	120458	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4005	35	2	0.88	159438140	39911	38.10	3980	4060	3960	5160	2780	3970	3994.84	1.64	-11043	4130	4050	3950	3870	3770	4090	3910	83	1190	500	2460	5	1	16526307	662	61.62	0.77	12	0.24	65.00	5171.00	6350	20240130	-36.93	2745	20240805	45.90	4410	-9.18	20250120	3600	11.25	20250102	6300	-36.43	20240206	2745	45.90	20240805	4.67	N	053290	500	82 억	271589	N	N	N	N
143	20250205	110458	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3990	20	2	0.50	136528310	34159	32.61	3980	4060	3960	5160	2780	3970	3996.85	1.64	-14918	4130	4050	3950	3870	3770	4090	3910	83	1190	500	2460	5	1	16526307	659	61.38	0.77	12	0.21	65.00	5171.00	6350	20240130	-37.17	2745	20240805	45.36	4410	-9.52	20250120	3600	10.83	20250102	6300	-36.67	20240206	2745	45.36	20240805	4.67	N	053290	500	82 억	271589	N	N	N	N
144	20250205	100501	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3990	20	2	0.50	120260475	30061	28.69	3980	4060	3970	5160	2780	3970	4000.55	1.64	-11359	4130	4050	3950	3870	3770	4090	3910	83	1190	500	2460	5	1	16526307	659	61.38	0.77	12	0.18	65.00	5171.00	6350	20240130	-37.17	2745	20240805	45.36	4410	-9.52	20250120	3600	10.83	20250102	6300	-36.67	20240206	2745	45.36	20240805	4.67	N	053290	500	82 억	271589	N	N	N	N
145	20250205	090505	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4005	35	2	0.88	31102550	7723	7.37	3980	4060	3980	5160	2780	3970	4027.26	1.64	3415	4130	4050	3950	3870	3770	4090	3910	83	1190	500	2460	5	1	16526307	662	61.62	0.77	12	0.05	65.00	5171.00	6350	20240130	-36.93	2745	20240805	45.90	4410	-9.18	20250120	3600	11.25	20250102	6300	-36.43	20240206	2745	45.90	20240805	4.67	N	053290	500	82 억	271589	N	N	N	N
146	20250204	160453	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3970	130	2	3.39	406836175	103765	75.71	3850	4030	3850	4990	2690	3840	3920.75	1.47	29434	4013	3926	3863	3776	3713	3895	3745	83	1150	500	2380	5	1	16526307	656	61.08	0.77	12	0.63	65.00	5171.00	6350	20240130	-37.48	2745	20240805	44.63	4410	-9.98	20250120	3600	10.28	20250102	6300	-36.98	20240206	2745	44.63	20240805	4.60	N	053290	500	82 억	242155	N	N	N	N
147	20250204	150453	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3960	120	2	3.12	367134805	93741	68.40	3850	4030	3850	4990	2690	3840	3916.48	1.47	27119	4013	3926	3863	3776	3713	3895	3745	83	1150	500	2380	5	1	16526307	654	60.92	0.77	12	0.57	65.00	5171.00	6350	20240130	-37.64	2745	20240805	44.26	4410	-10.20	20250120	3600	10.00	20250102	6300	-37.14	20240206	2745	44.26	20240805	4.60	N	053290	500	82 억	242155	N	N	N	N
148	20250204	140454	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3940	100	2	2.60	353216365	90213	65.83	3850	4030	3850	4990	2690	3840	3915.36	1.47	28814	4013	3926	3863	3776	3713	3895	3745	83	1150	500	2380	5	1	16526307	651	60.62	0.76	12	0.55	65.00	5171.00	6350	20240130	-37.95	2745	20240805	43.53	4410	-10.66	20250120	3600	9.44	20250102	6300	-37.46	20240206	2745	43.53	20240805	4.60	N	053290	500	82 억	242155	N	N	N	N
149	20250204	130454	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3935	95	2	2.47	250314380	64198	46.84	3850	3945	3850	4990	2690	3840	3899.10	1.47	24878	4013	3926	3863	3776	3713	3895	3745	83	1150	500	2380	5	1	16526307	650	60.54	0.76	12	0.39	65.00	5171.00	6350	20240130	-38.03	2745	20240805	43.35	4410	-10.77	20250120	3600	9.31	20250102	6300	-37.54	20240206	2745	43.35	20240805	4.60	N	053290	500	82 억	242155	N	N	N	N
150	20250204	120458	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3925	85	2	2.21	237976480	61059	44.55	3850	3935	3850	4990	2690	3840	3897.48	1.47	23120	4013	3926	3863	3776	3713	3895	3745	83	1150	500	2380	5	1	16526307	649	60.38	0.76	12	0.37	65.00	5171.00	6350	20240130	-38.19	2745	20240805	42.99	4410	-11.00	20250120	3600	9.03	20250102	6300	-37.70	20240206	2745	42.99	20240805	4.60	N	053290	500	82 억	242155	N	N	N	N
151	20250204	110449	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3885	45	2	1.17	130688005	33640	24.55	3850	3905	3850	4990	2690	3840	3884.90	1.47	612	4013	3926	3863	3776	3713	3895	3745	83	1150	500	2380	5	1	16526307	642	59.77	0.75	12	0.20	65.00	5171.00	6350	20240130	-38.82	2745	20240805	41.53	4410	-11.90	20250120	3600	7.92	20250102	6300	-38.33	20240206	2745	41.53	20240805	4.60	N	053290	500	82 억	242155	N	N	N	N
152	20250204	100452	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3895	55	2	1.43	115997495	29869	21.79	3850	3905	3850	4990	2690	3840	3883.54	1.47	1759	4013	3926	3863	3776	3713	3895	3745	83	1150	500	2380	5	1	16526307	644	59.92	0.75	12	0.18	65.00	5171.00	6350	20240130	-38.66	2745	20240805	41.89	4410	-11.68	20250120	3600	8.19	20250102	6300	-38.17	20240206	2745	41.89	20240805	4.60	N	053290	500	82 억	242155	N	N	N	N
153	20250204	090452	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3875	35	2	0.91	33873550	8751	6.39	3850	3905	3850	4990	2690	3840	3870.82	1.47	4516	4013	3926	3863	3776	3713	3895	3745	83	1150	500	2380	5	1	16526307	640	59.62	0.75	12	0.05	65.00	5171.00	6350	20240130	-38.98	2745	20240805	41.17	4410	-12.13	20250120	3600	7.64	20250102	6300	-38.49	20240206	2745	41.17	20240805	4.60	N	053290	500	82 억	242155	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History