KissMeData/464580/price/prices-20250201.csv at 3b3bba7b2ddf7a615d2bc74fcafd593d21c63ccb

Files

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

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

65 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	161435	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6530	-140	5	-2.10	6688089590	995197	96.61	6500	7050	6430	8670	4670	6670	6720.81	2.16	-66160	7010	6840	6580	6410	6150	6925	6495	46	2000	500	4660	10	1	9147948	597	-37.31	75.06	12	10.88	-175.00	87.00	11950	20241113	-45.36	4930	20250124	32.45	7050	-7.38	20250228	4930	32.45	20250124	11950	-45.36	20241113	4930	32.45	20250124	2.04	N	464580	500	45 억	197416	N	N	N	N
3	20250228	151441	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6500	-170	5	-2.55	6599671520	981667	95.30	6500	7050	6430	8670	4670	6670	6722.93	2.16	-62756	7010	6840	6580	6410	6150	6925	6495	46	2000	500	4660	10	1	9147948	595	-37.14	74.71	12	10.73	-175.00	87.00	11950	20241113	-45.61	4930	20250124	31.85	7050	-7.80	20250228	4930	31.85	20250124	11950	-45.61	20241113	4930	31.85	20250124	2.04	N	464580	500	45 억	197416	N	N	N	N
4	20250228	141442	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6560	-110	5	-1.65	6346424290	942871	91.53	6500	7050	6430	8670	4670	6670	6730.96	2.16	-59919	7010	6840	6580	6410	6150	6925	6495	46	2000	500	4660	10	1	9147948	600	-37.49	75.40	12	10.31	-175.00	87.00	11950	20241113	-45.10	4930	20250124	33.06	7050	-6.95	20250228	4930	33.06	20250124	11950	-45.10	20241113	4930	33.06	20250124	2.04	N	464580	500	45 억	197416	N	N	N	N
5	20250228	131434	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6570	-100	5	-1.50	6117598310	908116	88.16	6500	7050	6430	8670	4670	6670	6736.59	2.16	-58528	7010	6840	6580	6410	6150	6925	6495	46	2000	500	4660	10	1	9147948	601	-37.54	75.52	12	9.93	-175.00	87.00	11950	20241113	-45.02	4930	20250124	33.27	7050	-6.81	20250228	4930	33.27	20250124	11950	-45.02	20241113	4930	33.27	20250124	2.04	N	464580	500	45 억	197416	N	N	N	N
6	20250228	121428	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6590	-80	5	-1.20	5878405940	871806	84.64	6500	7050	6430	8670	4670	6670	6742.80	2.16	-61211	7010	6840	6580	6410	6150	6925	6495	46	2000	500	4660	10	1	9147948	603	-37.66	75.75	12	9.53	-175.00	87.00	11950	20241113	-44.85	4930	20250124	33.67	7050	-6.52	20250228	4930	33.67	20250124	11950	-44.85	20241113	4930	33.67	20250124	2.04	N	464580	500	45 억	197416	N	N	N	N
7	20250228	111431	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6540	-130	5	-1.95	5617209020	831950	80.77	6500	7050	6430	8670	4670	6670	6751.87	2.16	-49869	7010	6840	6580	6410	6150	6925	6495	46	2000	500	4660	10	1	9147948	598	-37.37	75.17	12	9.09	-175.00	87.00	11950	20241113	-45.27	4930	20250124	32.66	7050	-7.23	20250228	4930	32.66	20250124	11950	-45.27	20241113	4930	32.66	20250124	2.04	N	464580	500	45 억	197416	N	N	N	N
8	20250228	101429	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6810	140	2	2.10	3744172750	550525	53.45	6500	7050	6430	8670	4670	6670	6801.12	2.16	-25749	7010	6840	6580	6410	6150	6925	6495	46	2000	500	4660	10	1	9147948	623	-38.91	78.28	12	6.02	-175.00	87.00	11950	20241113	-43.01	4930	20250124	38.13	7050	-3.40	20250228	4930	38.13	20250124	11950	-43.01	20241113	4930	38.13	20250124	2.04	N	464580	500	45 억	197416	N	N	N	N
9	20250228	091436	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6490	-180	5	-2.70	441528290	67922	6.59	6500	6630	6430	8670	4670	6670	6500.24	2.16	817	7010	6840	6580	6410	6150	6925	6495	46	2000	500	4660	10	1	9147948	594	-37.09	74.60	12	0.74	-175.00	87.00	11950	20241113	-45.69	4930	20250124	31.64	7000	-7.29	20250225	4930	31.64	20250124	11950	-45.69	20241113	4930	31.64	20250124	2.04	N	464580	500	45 억	197416	N	N	N	N
10	20250227	161418	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6670	390	2	6.21	6680256600	1012954	470.83	6370	6750	6320	8160	4400	6280	6594.99	2.09	7557	6520	6400	6300	6180	6080	6350	6130	46	1880	500	4390	10	1	9147948	610	-38.11	76.67	12	11.07	-175.00	87.00	11950	20241113	-44.18	4930	20250124	35.29	7000	-4.71	20250225	4930	35.29	20250124	11950	-44.18	20241113	4930	35.29	20250124	1.95	N	464580	500	45 억	190850	N	N	N	N
11	20250227	151420	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6640	360	2	5.73	6446510190	977744	454.46	6370	6750	6320	8160	4400	6280	6593.25	2.09	1810	6520	6400	6300	6180	6080	6350	6130	46	1880	500	4390	10	1	9147948	607	-37.94	76.32	12	10.69	-175.00	87.00	11950	20241113	-44.44	4930	20250124	34.69	7000	-5.14	20250225	4930	34.69	20250124	11950	-44.44	20241113	4930	34.69	20250124	1.95	N	464580	500	45 억	190850	N	N	N	N
12	20250227	141422	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6620	340	2	5.41	5770834100	875235	406.82	6370	6750	6320	8160	4400	6280	6593.47	2.09	-13739	6520	6400	6300	6180	6080	6350	6130	46	1880	500	4390	10	1	9147948	606	-37.83	76.09	12	9.57	-175.00	87.00	11950	20241113	-44.60	4930	20250124	34.28	7000	-5.43	20250225	4930	34.28	20250124	11950	-44.60	20241113	4930	34.28	20250124	1.95	N	464580	500	45 억	190850	N	N	N	N
13	20250227	131420	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6580	300	2	4.78	4484836360	681878	316.94	6370	6750	6320	8160	4400	6280	6577.18	2.09	-3317	6520	6400	6300	6180	6080	6350	6130	46	1880	500	4390	10	1	9147948	602	-37.60	75.63	12	7.45	-175.00	87.00	11950	20241113	-44.94	4930	20250124	33.47	7000	-6.00	20250225	4930	33.47	20250124	11950	-44.94	20241113	4930	33.47	20250124	1.95	N	464580	500	45 억	190850	N	N	N	N
14	20250227	121416	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6530	250	2	3.98	4288186830	651671	302.90	6370	6750	6320	8160	4400	6280	6580.29	2.09	-7134	6520	6400	6300	6180	6080	6350	6130	46	1880	500	4390	10	1	9147948	597	-37.31	75.06	12	7.12	-175.00	87.00	11950	20241113	-45.36	4930	20250124	32.45	7000	-6.71	20250225	4930	32.45	20250124	11950	-45.36	20241113	4930	32.45	20250124	1.95	N	464580	500	45 억	190850	N	N	N	N
15	20250227	111429	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6520	240	2	3.82	4097160350	622389	289.29	6370	6750	6320	8160	4400	6280	6582.96	2.09	-9146	6520	6400	6300	6180	6080	6350	6130	46	1880	500	4390	10	1	9147948	596	-37.26	74.94	12	6.80	-175.00	87.00	11950	20241113	-45.44	4930	20250124	32.25	7000	-6.86	20250225	4930	32.25	20250124	11950	-45.44	20241113	4930	32.25	20250124	1.95	N	464580	500	45 억	190850	N	N	N	N
16	20250227	101505	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6570	290	2	4.62	1325164760	204470	95.04	6370	6640	6320	8160	4400	6280	6480.98	2.09	-9541	6520	6400	6300	6180	6080	6350	6130	46	1880	500	4390	10	1	9147948	601	-37.54	75.52	12	2.24	-175.00	87.00	11950	20241113	-45.02	4930	20250124	33.27	7000	-6.14	20250225	4930	33.27	20250124	11950	-45.02	20241113	4930	33.27	20250124	1.95	N	464580	500	45 억	190850	N	N	N	N
17	20250227	091529	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6540	260	2	4.14	408361960	63230	29.39	6370	6570	6320	8160	4400	6280	6458.36	2.09	-3159	6520	6400	6300	6180	6080	6350	6130	46	1880	500	4390	10	1	9147948	598	-37.37	75.17	12	0.69	-175.00	87.00	11950	20241113	-45.27	4930	20250124	32.66	7000	-6.57	20250225	4930	32.66	20250124	11950	-45.27	20241113	4930	32.66	20250124	1.95	N	464580	500	45 억	190850	N	N	N	N
18	20250226	161419	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6280	-160	5	-2.48	1332393740	212057	10.42	6290	6420	6200	8370	4510	6440	6283.19	1.68	36412	7353	6896	6543	6086	5733	7125	6315	46	1930	500	4500	10	1	9147948	574	-35.89	72.18	12	2.32	-175.00	87.00	11950	20241113	-47.45	4930	20250124	27.38	7000	-10.29	20250225	4930	27.38	20250124	11950	-47.45	20241113	4930	27.38	20250124	1.97	N	464580	500	45 억	154100	N	N	N	N
19	20250226	151426	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6270	-170	5	-2.64	1295625870	206190	10.14	6290	6420	6200	8370	4510	6440	6283.65	1.68	36420	7353	6896	6543	6086	5733	7125	6315	46	1930	500	4500	10	1	9147948	574	-35.83	72.07	12	2.25	-175.00	87.00	11950	20241113	-47.53	4930	20250124	27.18	7000	-10.43	20250225	4930	27.18	20250124	11950	-47.53	20241113	4930	27.18	20250124	1.97	N	464580	500	45 억	154100	N	N	N	N
20	20250226	141425	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6280	-160	5	-2.48	1035733260	164907	8.11	6290	6420	6200	8370	4510	6440	6280.71	1.68	30604	7353	6896	6543	6086	5733	7125	6315	46	1930	500	4500	10	1	9147948	574	-35.89	72.18	12	1.80	-175.00	87.00	11950	20241113	-47.45	4930	20250124	27.38	7000	-10.29	20250225	4930	27.38	20250124	11950	-47.45	20241113	4930	27.38	20250124	1.97	N	464580	500	45 억	154100	N	N	N	N
21	20250226	131422	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6290	-150	5	-2.33	967475120	154027	7.57	6290	6420	6200	8370	4510	6440	6281.20	1.68	35173	7353	6896	6543	6086	5733	7125	6315	46	1930	500	4500	10	1	9147948	575	-35.94	72.30	12	1.68	-175.00	87.00	11950	20241113	-47.36	4930	20250124	27.59	7000	-10.14	20250225	4930	27.59	20250124	11950	-47.36	20241113	4930	27.59	20250124	1.97	N	464580	500	45 억	154100	N	N	N	N
22	20250226	121421	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6290	-150	5	-2.33	903309240	143798	7.07	6290	6420	6200	8370	4510	6440	6281.79	1.68	36089	7353	6896	6543	6086	5733	7125	6315	46	1930	500	4500	10	1	9147948	575	-35.94	72.30	12	1.57	-175.00	87.00	11950	20241113	-47.36	4930	20250124	27.59	7000	-10.14	20250225	4930	27.59	20250124	11950	-47.36	20241113	4930	27.59	20250124	1.97	N	464580	500	45 억	154100	N	N	N	N
23	20250226	111419	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6280	-160	5	-2.48	825057460	131349	6.46	6290	6420	6200	8370	4510	6440	6281.41	1.68	35696	7353	6896	6543	6086	5733	7125	6315	46	1930	500	4500	10	1	9147948	574	-35.89	72.18	12	1.44	-175.00	87.00	11950	20241113	-47.45	4930	20250124	27.38	7000	-10.29	20250225	4930	27.38	20250124	11950	-47.45	20241113	4930	27.38	20250124	1.97	N	464580	500	45 억	154100	N	N	N	N
24	20250226	101416	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6290	-150	5	-2.33	513535410	81447	4.00	6290	6420	6230	8370	4510	6440	6305.15	1.68	26329	7353	6896	6543	6086	5733	7125	6315	46	1930	500	4500	10	1	9147948	575	-35.94	72.30	12	0.89	-175.00	87.00	11950	20241113	-47.36	4930	20250124	27.59	7000	-10.14	20250225	4930	27.59	20250124	11950	-47.36	20241113	4930	27.59	20250124	1.97	N	464580	500	45 억	154100	N	N	N	N
25	20250226	091430	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6350	-90	5	-1.40	192342610	30453	1.50	6290	6420	6230	8370	4510	6440	6316.04	1.68	7039	7353	6896	6543	6086	5733	7125	6315	46	1930	500	4500	10	1	9147948	581	-36.29	72.99	12	0.33	-175.00	87.00	11950	20241113	-46.86	4930	20250124	28.80	7000	-9.29	20250225	4930	28.80	20250124	11950	-46.86	20241113	4930	28.80	20250124	1.97	N	464580	500	45 억	154100	N	N	N	N
26	20250225	161409	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6440	200	2	3.21	13502848790	2027281	2002.13	6190	7000	6190	8110	4370	6240	6660.64	2.40	-65753	6546	6392	6086	5932	5626	6470	6010	46	1870	500	4360	10	1	9147948	589	-36.80	74.02	12	22.16	-175.00	87.00	11950	20241113	-46.11	4930	20250124	30.63	7000	-8.00	20250225	4930	30.63	20250124	11950	-46.11	20241113	4930	30.63	20250124	1.93	N	464580	500	45 억	219855	N	N	N	N
27	20250225	151408	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6410	170	2	2.72	13346913120	2002983	1978.14	6190	7000	6190	8110	4370	6240	6663.55	2.40	-66535	6546	6392	6086	5932	5626	6470	6010	46	1870	500	4360	10	1	9147948	586	-36.63	73.68	12	21.90	-175.00	87.00	11950	20241113	-46.36	4930	20250124	30.02	7000	-8.43	20250225	4930	30.02	20250124	11950	-46.36	20241113	4930	30.02	20250124	1.93	N	464580	500	45 억	219855	N	N	N	N
28	20250225	141406	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6390	150	2	2.40	13013443880	1951116	1926.91	6190	7000	6190	8110	4370	6240	6669.78	2.40	-66663	6546	6392	6086	5932	5626	6470	6010	46	1870	500	4360	10	1	9147948	585	-36.51	73.45	12	21.33	-175.00	87.00	11950	20241113	-46.53	4930	20250124	29.61	7000	-8.71	20250225	4930	29.61	20250124	11950	-46.53	20241113	4930	29.61	20250124	1.93	N	464580	500	45 억	219855	N	N	N	N
29	20250225	131413	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6420	180	2	2.88	12797372050	1917229	1893.45	6190	7000	6190	8110	4370	6240	6674.97	2.40	-67353	6546	6392	6086	5932	5626	6470	6010	46	1870	500	4360	10	1	9147948	587	-36.69	73.79	12	20.96	-175.00	87.00	11950	20241113	-46.28	4930	20250124	30.22	7000	-8.29	20250225	4930	30.22	20250124	11950	-46.28	20241113	4930	30.22	20250124	1.93	N	464580	500	45 억	219855	N	N	N	N
30	20250225	121409	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6490	250	2	4.01	12372441080	1850974	1828.01	6190	7000	6190	8110	4370	6240	6684.32	2.40	-70788	6546	6392	6086	5932	5626	6470	6010	46	1870	500	4360	10	1	9147948	594	-37.09	74.60	12	20.23	-175.00	87.00	11950	20241113	-45.69	4930	20250124	31.64	7000	-7.29	20250225	4930	31.64	20250124	11950	-45.69	20241113	4930	31.64	20250124	1.93	N	464580	500	45 억	219855	N	N	N	N
31	20250225	111407	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6560	320	2	5.13	11867547770	1773386	1751.39	6190	7000	6190	8110	4370	6240	6692.07	2.40	-81551	6546	6392	6086	5932	5626	6470	6010	46	1870	500	4360	10	1	9147948	600	-37.49	75.40	12	19.39	-175.00	87.00	11950	20241113	-45.10	4930	20250124	33.06	7000	-6.29	20250225	4930	33.06	20250124	11950	-45.10	20241113	4930	33.06	20250124	1.93	N	464580	500	45 억	219855	N	N	N	N
32	20250225	101406	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6580	340	2	5.45	10308745800	1535041	1516.00	6190	7000	6190	8110	4370	6240	6715.66	2.40	-78627	6546	6392	6086	5932	5626	6470	6010	46	1870	500	4360	10	1	9147948	602	-37.60	75.63	12	16.78	-175.00	87.00	11950	20241113	-44.94	4930	20250124	33.47	7000	-6.00	20250225	4930	33.47	20250124	11950	-44.94	20241113	4930	33.47	20250124	1.93	N	464580	500	45 억	219855	N	N	N	N
33	20250225	091414	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6630	390	2	6.25	1739340780	264200	260.92	6190	6760	6190	8110	4370	6240	6583.62	2.40	29778	6546	6392	6086	5932	5626	6470	6010	46	1870	500	4360	10	1	9147948	607	-37.89	76.21	12	2.89	-175.00	87.00	11950	20241113	-44.52	4930	20250124	34.48	6930	-4.33	20250220	4930	34.48	20250124	11950	-44.52	20241113	4930	34.48	20250124	1.93	N	464580	500	45 억	219855	N	N	N	N
34	20250224	161357	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6240	230	2	3.83	606022130	100254	80.04	5870	6240	5780	7810	4210	6010	6044.05	2.29	10802	6190	6100	6020	5930	5850	6145	5975	46	1800	500	4200	10	1	9147948	571	-35.66	71.72	12	1.10	-175.00	87.00	11950	20241113	-47.78	4930	20250124	26.57	6930	-9.96	20250220	4930	26.57	20250124	11950	-47.78	20241113	4930	26.57	20250124	1.44	N	464580	500	45 억	209316	N	N	N	N
35	20250224	151358	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6160	150	2	2.50	510631330	84853	67.75	5870	6210	5780	7810	4210	6010	6017.83	2.29	6736	6190	6100	6020	5930	5850	6145	5975	46	1800	500	4200	10	1	9147948	564	-35.20	70.80	12	0.93	-175.00	87.00	11950	20241113	-48.45	4930	20250124	24.95	6930	-11.11	20250220	4930	24.95	20250124	11950	-48.45	20241113	4930	24.95	20250124	1.44	N	464580	500	45 억	209316	N	N	N	N
36	20250224	141354	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6020	10	2	0.17	351546820	58868	47.00	5870	6110	5780	7810	4210	6010	5971.78	2.29	8216	6190	6100	6020	5930	5850	6145	5975	46	1800	500	4200	10	1	9147948	551	-34.40	69.20	12	0.64	-175.00	87.00	11950	20241113	-49.62	4930	20250124	22.11	6930	-13.13	20250220	4930	22.11	20250124	11950	-49.62	20241113	4930	22.11	20250124	1.44	N	464580	500	45 억	209316	N	N	N	N
37	20250224	131357	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6010	0	3	0.00	298890230	50097	40.00	5870	6110	5780	7810	4210	6010	5966.23	2.29	6599	6190	6100	6020	5930	5850	6145	5975	46	1800	500	4200	10	1	9147948	550	-34.34	69.08	12	0.55	-175.00	87.00	11950	20241113	-49.71	4930	20250124	21.91	6930	-13.28	20250220	4930	21.91	20250124	11950	-49.71	20241113	4930	21.91	20250124	1.44	N	464580	500	45 억	209316	N	N	N	N
38	20250224	121354	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6000	-10	5	-0.17	262805770	44087	35.20	5870	6110	5780	7810	4210	6010	5961.07	2.29	2965	6190	6100	6020	5930	5850	6145	5975	46	1800	500	4200	10	1	9147948	549	-34.29	68.97	12	0.48	-175.00	87.00	11950	20241113	-49.79	4930	20250124	21.70	6930	-13.42	20250220	4930	21.70	20250124	11950	-49.79	20241113	4930	21.70	20250124	1.44	N	464580	500	45 억	209316	N	N	N	N
39	20250224	111351	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5950	-60	5	-1.00	234441350	39363	31.43	5870	6110	5780	7810	4210	6010	5955.88	2.29	2384	6190	6100	6020	5930	5850	6145	5975	46	1800	500	4200	10	1	9147948	544	-34.00	68.39	12	0.43	-175.00	87.00	11950	20241113	-50.21	4930	20250124	20.69	6930	-14.14	20250220	4930	20.69	20250124	11950	-50.21	20241113	4930	20.69	20250124	1.44	N	464580	500	45 억	209316	N	N	N	N
40	20250224	101350	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5970	-40	5	-0.67	215775700	36234	28.93	5870	6110	5780	7810	4210	6010	5955.06	2.29	2793	6190	6100	6020	5930	5850	6145	5975	46	1800	500	4200	10	1	9147948	546	-34.11	68.62	12	0.40	-175.00	87.00	11950	20241113	-50.04	4930	20250124	21.10	6930	-13.85	20250220	4930	21.10	20250124	11950	-50.04	20241113	4930	21.10	20250124	1.44	N	464580	500	45 억	209316	N	N	N	N
41	20250224	091358	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5950	-60	5	-1.00	95666780	16223	12.95	5870	6010	5780	7810	4210	6010	5896.97	2.29	1211	6190	6100	6020	5930	5850	6145	5975	46	1800	500	4200	10	1	9147948	544	-34.00	68.39	12	0.18	-175.00	87.00	11950	20241113	-50.21	4930	20250124	20.69	6930	-14.14	20250220	4930	20.69	20250124	11950	-50.21	20241113	4930	20.69	20250124	1.44	N	464580	500	45 억	209316	N	N	N	N
42	20250221	161345	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6010	10	2	0.17	751431790	124999	5.16	5990	6110	5940	7800	4200	6000	6011.50	2.02	24538	7273	6636	6293	5656	5313	6465	5485	46	1800	500	4200	10	1	9147948	550	-34.34	69.08	12	1.37	-175.00	87.00	11950	20241113	-49.71	4930	20250124	21.91	6930	-13.28	20250220	4930	21.91	20250124	11950	-49.71	20241113	4930	21.91	20250124	1.41	N	464580	500	45 억	184778	N	N	N	N
43	20250221	151350	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6000	0	3	0.00	733904780	122087	5.04	5990	6110	5940	7800	4200	6000	6011.33	2.02	23659	7273	6636	6293	5656	5313	6465	5485	46	1800	500	4200	10	1	9147948	549	-34.29	68.97	12	1.33	-175.00	87.00	11950	20241113	-49.79	4930	20250124	21.70	6930	-13.42	20250220	4930	21.70	20250124	11950	-49.79	20241113	4930	21.70	20250124	1.41	N	464580	500	45 억	184778	N	N	N	N
44	20250221	141351	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6050	50	2	0.83	651763080	108427	4.48	5990	6110	5940	7800	4200	6000	6011.08	2.02	19497	7273	6636	6293	5656	5313	6465	5485	46	1800	500	4200	10	1	9147948	553	-34.57	69.54	12	1.19	-175.00	87.00	11950	20241113	-49.37	4930	20250124	22.72	6930	-12.70	20250220	4930	22.72	20250124	11950	-49.37	20241113	4930	22.72	20250124	1.41	N	464580	500	45 억	184778	N	N	N	N
45	20250221	131350	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6090	90	2	1.50	598899040	99661	4.11	5990	6110	5940	7800	4200	6000	6009.36	2.02	19767	7273	6636	6293	5656	5313	6465	5485	46	1800	500	4200	10	1	9147948	557	-34.80	70.00	12	1.09	-175.00	87.00	11950	20241113	-49.04	4930	20250124	23.53	6930	-12.12	20250220	4930	23.53	20250124	11950	-49.04	20241113	4930	23.53	20250124	1.41	N	464580	500	45 억	184778	N	N	N	N
46	20250221	121350	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6040	40	2	0.67	547239830	91118	3.76	5990	6110	5940	7800	4200	6000	6005.84	2.02	17391	7273	6636	6293	5656	5313	6465	5485	46	1800	500	4200	10	1	9147948	553	-34.51	69.43	12	1.00	-175.00	87.00	11950	20241113	-49.46	4930	20250124	22.52	6930	-12.84	20250220	4930	22.52	20250124	11950	-49.46	20241113	4930	22.52	20250124	1.41	N	464580	500	45 억	184778	N	N	N	N
47	20250221	111346	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6030	30	2	0.50	475395280	79261	3.27	5990	6080	5940	7800	4200	6000	5997.85	2.02	17584	7273	6636	6293	5656	5313	6465	5485	46	1800	500	4200	10	1	9147948	552	-34.46	69.31	12	0.87	-175.00	87.00	11950	20241113	-49.54	4930	20250124	22.31	6930	-12.99	20250220	4930	22.31	20250124	11950	-49.54	20241113	4930	22.31	20250124	1.41	N	464580	500	45 억	184778	N	N	N	N
48	20250221	101349	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6040	40	2	0.67	358740780	59737	2.47	5990	6080	5940	7800	4200	6000	6005.34	2.02	13522	7273	6636	6293	5656	5313	6465	5485	46	1800	500	4200	10	1	9147948	553	-34.51	69.43	12	0.65	-175.00	87.00	11950	20241113	-49.46	4930	20250124	22.52	6930	-12.84	20250220	4930	22.52	20250124	11950	-49.46	20241113	4930	22.52	20250124	1.41	N	464580	500	45 억	184778	N	N	N	N
49	20250221	091351	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6030	30	2	0.50	140162860	23405	0.97	5990	6050	5940	7800	4200	6000	5988.59	2.02	4204	7273	6636	6293	5656	5313	6465	5485	46	1800	500	4200	10	1	9147948	552	-34.46	69.31	12	0.26	-175.00	87.00	11950	20241113	-49.54	4930	20250124	22.31	6930	-12.99	20250220	4930	22.31	20250124	11950	-49.54	20241113	4930	22.31	20250124	1.41	N	464580	500	45 억	184778	N	N	N	N
50	20250220	161338	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6000	-180	5	-2.91	15817396280	2419489	1596.79	6400	6930	5950	8030	4330	6180	6537.87	2.30	-27136	6366	6272	6136	6042	5906	6320	6090	46	1850	500	4320	10	1	9147948	549	-34.29	68.97	12	26.45	-175.00	87.00	11950	20241113	-49.79	4930	20250124	21.70	6930	-13.42	20250220	4930	21.70	20250124	11950	-49.79	20241113	4930	21.70	20250124	1.39	N	464580	500	45 억	210751	N	N	N	N
51	20250220	151345	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5990	-190	5	-3.07	15694542470	2399074	1583.32	6400	6930	5950	8030	4330	6180	6541.92	2.30	-30100	6366	6272	6136	6042	5906	6320	6090	46	1850	500	4320	10	1	9147948	548	-34.23	68.85	12	26.23	-175.00	87.00	11950	20241113	-49.87	4930	20250124	21.50	6930	-13.56	20250220	4930	21.50	20250124	11950	-49.87	20241113	4930	21.50	20250124	1.39	N	464580	500	45 억	210751	N	N	N	N
52	20250220	141344	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6020	-160	5	-2.59	15329015350	2337998	1543.01	6400	6930	5980	8030	4330	6180	6556.47	2.30	-22164	6366	6272	6136	6042	5906	6320	6090	46	1850	500	4320	10	1	9147948	551	-34.40	69.20	12	25.56	-175.00	87.00	11950	20241113	-49.62	4930	20250124	22.11	6930	-13.13	20250220	4930	22.11	20250124	11950	-49.62	20241113	4930	22.11	20250124	1.39	N	464580	500	45 억	210751	N	N	N	N
53	20250220	131341	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6050	-130	5	-2.10	15012119670	2285439	1508.32	6400	6930	5980	8030	4330	6180	6568.59	2.30	-39910	6366	6272	6136	6042	5906	6320	6090	46	1850	500	4320	10	1	9147948	553	-34.57	69.54	12	24.98	-175.00	87.00	11950	20241113	-49.37	4930	20250124	22.72	6930	-12.70	20250220	4930	22.72	20250124	11950	-49.37	20241113	4930	22.72	20250124	1.39	N	464580	500	45 억	210751	N	N	N	N
54	20250220	121343	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6280	100	2	1.62	13915552450	2106326	1390.11	6400	6930	6210	8030	4330	6180	6606.55	2.30	-37111	6366	6272	6136	6042	5906	6320	6090	46	1850	500	4320	10	1	9147948	574	-35.89	72.18	12	23.03	-175.00	87.00	11950	20241113	-47.45	4930	20250124	27.38	6930	-9.38	20250220	4930	27.38	20250124	11950	-47.45	20241113	4930	27.38	20250124	1.39	N	464580	500	45 억	210751	N	N	N	N
55	20250220	111341	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6370	190	2	3.07	13414448710	2026824	1337.64	6400	6930	6210	8030	4330	6180	6618.46	2.30	-35323	6366	6272	6136	6042	5906	6320	6090	46	1850	500	4320	10	1	9147948	583	-36.40	73.22	12	22.16	-175.00	87.00	11950	20241113	-46.69	4930	20250124	29.21	6930	-8.08	20250220	4930	29.21	20250124	11950	-46.69	20241113	4930	29.21	20250124	1.39	N	464580	500	45 억	210751	N	N	N	N
56	20250220	101342	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6750	570	2	9.22	8050524860	1218033	803.87	6400	6870	6210	8030	4330	6180	6609.45	2.30	-18384	6366	6272	6136	6042	5906	6320	6090	46	1850	500	4320	10	1	9147948	617	-38.57	77.59	12	13.31	-175.00	87.00	11950	20241113	-43.51	4930	20250124	36.92	6870	-1.75	20250220	4930	36.92	20250124	11950	-43.51	20241113	4930	36.92	20250124	1.39	N	464580	500	45 억	210751	N	N	N	N
57	20250220	091346	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6250	70	2	1.13	1413407770	220085	145.25	6400	6550	6240	8030	4330	6180	6422.10	2.30	27619	6366	6272	6136	6042	5906	6320	6090	46	1850	500	4320	10	1	9147948	572	-35.71	71.84	12	2.41	-175.00	87.00	11950	20241113	-47.70	4930	20250124	26.77	6550	-4.58	20250220	4930	26.77	20250124	11950	-47.70	20241113	4930	26.77	20250124	1.39	N	464580	500	45 억	210751	N	N	N	N
58	20250219	161336	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6180	90	2	1.48	926633110	150700	88.11	6060	6230	6000	7910	4270	6090	6148.78	2.14	14813	6363	6226	6093	5956	5823	6160	5890	46	1820	500	4260	10	1	9147948	565	-35.31	71.03	12	1.65	-175.00	87.00	11950	20241113	-48.28	4930	20250124	25.35	6370	-2.98	20250212	4930	25.35	20250124	11950	-48.28	20241113	4930	25.35	20250124	1.48	N	464580	500	45 억	196144	N	N	N	N
59	20250219	151341	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6180	90	2	1.48	908808770	147808	86.42	6060	6230	6000	7910	4270	6090	6148.58	2.14	15192	6363	6226	6093	5956	5823	6160	5890	46	1820	500	4260	10	1	9147948	565	-35.31	71.03	12	1.62	-175.00	87.00	11950	20241113	-48.28	4930	20250124	25.35	6370	-2.98	20250212	4930	25.35	20250124	11950	-48.28	20241113	4930	25.35	20250124	1.48	N	464580	500	45 억	196144	N	N	N	N
60	20250219	141337	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6150	60	2	0.99	819862580	133323	77.95	6060	6230	6000	7910	4270	6090	6149.45	2.14	12344	6363	6226	6093	5956	5823	6160	5890	46	1820	500	4260	10	1	9147948	563	-35.14	70.69	12	1.46	-175.00	87.00	11950	20241113	-48.54	4930	20250124	24.75	6370	-3.45	20250212	4930	24.75	20250124	11950	-48.54	20241113	4930	24.75	20250124	1.48	N	464580	500	45 억	196144	N	N	N	N
61	20250219	131336	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6150	60	2	0.99	756777890	123052	71.95	6060	6230	6000	7910	4270	6090	6150.07	2.14	10022	6363	6226	6093	5956	5823	6160	5890	46	1820	500	4260	10	1	9147948	563	-35.14	70.69	12	1.35	-175.00	87.00	11950	20241113	-48.54	4930	20250124	24.75	6370	-3.45	20250212	4930	24.75	20250124	11950	-48.54	20241113	4930	24.75	20250124	1.48	N	464580	500	45 억	196144	N	N	N	N
62	20250219	121336	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6190	100	2	1.64	711399530	115680	67.64	6060	6230	6000	7910	4270	6090	6149.72	2.14	10451	6363	6226	6093	5956	5823	6160	5890	46	1820	500	4260	10	1	9147948	566	-35.37	71.15	12	1.26	-175.00	87.00	11950	20241113	-48.20	4930	20250124	25.56	6370	-2.83	20250212	4930	25.56	20250124	11950	-48.20	20241113	4930	25.56	20250124	1.48	N	464580	500	45 억	196144	N	N	N	N
63	20250219	111338	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6180	90	2	1.48	431862890	70470	41.20	6060	6200	6000	7910	4270	6090	6128.32	2.14	5776	6363	6226	6093	5956	5823	6160	5890	46	1820	500	4260	10	1	9147948	565	-35.31	71.03	12	0.77	-175.00	87.00	11950	20241113	-48.28	4930	20250124	25.35	6370	-2.98	20250212	4930	25.35	20250124	11950	-48.28	20241113	4930	25.35	20250124	1.48	N	464580	500	45 억	196144	N	N	N	N
64	20250219	101337	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6150	60	2	0.99	234660820	38377	22.44	6060	6190	6000	7910	4270	6090	6114.62	2.14	-1234	6363	6226	6093	5956	5823	6160	5890	46	1820	500	4260	10	1	9147948	563	-35.14	70.69	12	0.42	-175.00	87.00	11950	20241113	-48.54	4930	20250124	24.75	6370	-3.45	20250212	4930	24.75	20250124	11950	-48.54	20241113	4930	24.75	20250124	1.48	N	464580	500	45 억	196144	N	N	N	N
65	20250219	091340	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6150	60	2	0.99	53958460	8854	5.18	6060	6160	6000	7910	4270	6090	6094.25	2.14	255	6363	6226	6093	5956	5823	6160	5890	46	1820	500	4260	10	1	9147948	563	-35.14	70.69	12	0.10	-175.00	87.00	11950	20241113	-48.54	4930	20250124	24.75	6370	-3.45	20250212	4930	24.75	20250124	11950	-48.54	20241113	4930	24.75	20250124	1.48	N	464580	500	45 억	196144	N	N	N	N
66	20250218	161332	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6090	-110	5	-1.77	1028988870	169913	64.72	6200	6230	5960	8060	4340	6200	6055.81	2.35	-25337	6473	6336	6153	6016	5833	6405	6085	46	1860	500	4340	10	1	9147948	557	-34.80	70.00	12	1.86	-175.00	87.00	11950	20241113	-49.04	4930	20250124	23.53	6370	-4.40	20250212	4930	23.53	20250124	11950	-49.04	20241113	4930	23.53	20250124	1.39	N	464580	500	45 억	215387	N	N	N	N
67	20250218	151333	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6070	-130	5	-2.10	1003465660	165715	63.12	6200	6230	5960	8060	4340	6200	6055.37	2.35	-24240	6473	6336	6153	6016	5833	6405	6085	46	1860	500	4340	10	1	9147948	555	-34.69	69.77	12	1.81	-175.00	87.00	11950	20241113	-49.21	4930	20250124	23.12	6370	-4.71	20250212	4930	23.12	20250124	11950	-49.21	20241113	4930	23.12	20250124	1.39	N	464580	500	45 억	215387	N	N	N	N
68	20250218	141335	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6000	-200	5	-3.23	866436340	142922	54.44	6200	6230	5970	8060	4340	6200	6062.30	2.35	-18310	6473	6336	6153	6016	5833	6405	6085	46	1860	500	4340	10	1	9147948	549	-34.29	68.97	12	1.56	-175.00	87.00	11950	20241113	-49.79	4930	20250124	21.70	6370	-5.81	20250212	4930	21.70	20250124	11950	-49.79	20241113	4930	21.70	20250124	1.39	N	464580	500	45 억	215387	N	N	N	N
69	20250218	131332	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6020	-180	5	-2.90	700223390	115239	43.89	6200	6230	6000	8060	4340	6200	6076.27	2.35	-6478	6473	6336	6153	6016	5833	6405	6085	46	1860	500	4340	10	1	9147948	551	-34.40	69.20	12	1.26	-175.00	87.00	11950	20241113	-49.62	4930	20250124	22.11	6370	-5.49	20250212	4930	22.11	20250124	11950	-49.62	20241113	4930	22.11	20250124	1.39	N	464580	500	45 억	215387	N	N	N	N
70	20250218	121334	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6030	-170	5	-2.74	652624300	107359	40.89	6200	6230	6000	8060	4340	6200	6078.90	2.35	-4804	6473	6336	6153	6016	5833	6405	6085	46	1860	500	4340	10	1	9147948	552	-34.46	69.31	12	1.17	-175.00	87.00	11950	20241113	-49.54	4930	20250124	22.31	6370	-5.34	20250212	4930	22.31	20250124	11950	-49.54	20241113	4930	22.31	20250124	1.39	N	464580	500	45 억	215387	N	N	N	N
71	20250218	111331	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6020	-180	5	-2.90	606797070	99736	37.99	6200	6230	6000	8060	4340	6200	6084.03	2.35	-4352	6473	6336	6153	6016	5833	6405	6085	46	1860	500	4340	10	1	9147948	551	-34.40	69.20	12	1.09	-175.00	87.00	11950	20241113	-49.62	4930	20250124	22.11	6370	-5.49	20250212	4930	22.11	20250124	11950	-49.62	20241113	4930	22.11	20250124	1.39	N	464580	500	45 억	215387	N	N	N	N
72	20250218	101331	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6070	-130	5	-2.10	388845470	63686	24.26	6200	6230	6060	8060	4340	6200	6105.66	2.35	-227	6473	6336	6153	6016	5833	6405	6085	46	1860	500	4340	10	1	9147948	555	-34.69	69.77	12	0.70	-175.00	87.00	11950	20241113	-49.21	4930	20250124	23.12	6370	-4.71	20250212	4930	23.12	20250124	11950	-49.21	20241113	4930	23.12	20250124	1.39	N	464580	500	45 억	215387	N	N	N	N
73	20250218	091336	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6060	-140	5	-2.26	176334370	28804	10.97	6200	6230	6060	8060	4340	6200	6121.87	2.35	187	6473	6336	6153	6016	5833	6405	6085	46	1860	500	4340	10	1	9147948	554	-34.63	69.66	12	0.31	-175.00	87.00	11950	20241113	-49.29	4930	20250124	22.92	6370	-4.87	20250212	4930	22.92	20250124	11950	-49.29	20241113	4930	22.92	20250124	1.39	N	464580	500	45 억	215387	N	N	N	N
74	20250217	161331	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6200	300	2	5.08	1596718750	260675	191.26	6020	6290	5970	7670	4130	5900	6124.60	2.51	-14564	6093	5996	5933	5836	5773	5965	5805	46	1770	500	4130	10	1	9147948	567	-35.43	71.26	12	2.85	-175.00	87.00	11950	20241113	-48.12	4930	20250124	25.76	6370	-2.67	20250212	4930	25.76	20250124	11950	-48.12	20241113	4930	25.76	20250124	1.34	N	464580	500	45 억	229927	N	N	N	N
75	20250217	151329	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6090	190	2	3.22	1503374570	245598	180.19	6020	6290	5970	7670	4130	5900	6121.28	2.51	-9739	6093	5996	5933	5836	5773	5965	5805	46	1770	500	4130	10	1	9147948	557	-34.80	70.00	12	2.68	-175.00	87.00	11950	20241113	-49.04	4930	20250124	23.53	6370	-4.40	20250212	4930	23.53	20250124	11950	-49.04	20241113	4930	23.53	20250124	1.34	N	464580	500	45 억	229927	N	N	N	N
76	20250217	141328	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6130	230	2	3.90	1324356050	216085	158.54	6020	6290	5970	7670	4130	5900	6128.87	2.51	-2304	6093	5996	5933	5836	5773	5965	5805	46	1770	500	4130	10	1	9147948	561	-35.03	70.46	12	2.36	-175.00	87.00	11950	20241113	-48.70	4930	20250124	24.34	6370	-3.77	20250212	4930	24.34	20250124	11950	-48.70	20241113	4930	24.34	20250124	1.34	N	464580	500	45 억	229927	N	N	N	N
77	20250217	131333	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6190	290	2	4.92	1226195980	200079	146.80	6020	6290	5970	7670	4130	5900	6128.56	2.51	-2313	6093	5996	5933	5836	5773	5965	5805	46	1770	500	4130	10	1	9147948	566	-35.37	71.15	12	2.19	-175.00	87.00	11950	20241113	-48.20	4930	20250124	25.56	6370	-2.83	20250212	4930	25.56	20250124	11950	-48.20	20241113	4930	25.56	20250124	1.34	N	464580	500	45 억	229927	N	N	N	N
78	20250217	121332	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6190	290	2	4.92	1122839680	183315	134.50	6020	6290	5970	7670	4130	5900	6125.19	2.51	-4208	6093	5996	5933	5836	5773	5965	5805	46	1770	500	4130	10	1	9147948	566	-35.37	71.15	12	2.00	-175.00	87.00	11950	20241113	-48.20	4930	20250124	25.56	6370	-2.83	20250212	4930	25.56	20250124	11950	-48.20	20241113	4930	25.56	20250124	1.34	N	464580	500	45 억	229927	N	N	N	N
79	20250217	111331	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6210	310	2	5.25	1038558590	169701	124.51	6020	6290	5970	7670	4130	5900	6119.93	2.51	-3804	6093	5996	5933	5836	5773	5965	5805	46	1770	500	4130	10	1	9147948	568	-35.49	71.38	12	1.86	-175.00	87.00	11950	20241113	-48.03	4930	20250124	25.96	6370	-2.51	20250212	4930	25.96	20250124	11950	-48.03	20241113	4930	25.96	20250124	1.34	N	464580	500	45 억	229927	N	N	N	N
80	20250217	101327	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6090	190	2	3.22	416038850	68782	50.46	6020	6130	5970	7670	4130	5900	6048.66	2.51	-2251	6093	5996	5933	5836	5773	5965	5805	46	1770	500	4130	10	1	9147948	557	-34.80	70.00	12	0.75	-175.00	87.00	11950	20241113	-49.04	4930	20250124	23.53	6370	-4.40	20250212	4930	23.53	20250124	11950	-49.04	20241113	4930	23.53	20250124	1.34	N	464580	500	45 억	229927	N	N	N	N
81	20250217	091330	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6010	110	2	1.86	126968190	21048	15.44	6020	6090	5970	7670	4130	5900	6032.32	2.51	-36	6093	5996	5933	5836	5773	5965	5805	46	1770	500	4130	10	1	9147948	550	-34.34	69.08	12	0.23	-175.00	87.00	11950	20241113	-49.71	4930	20250124	21.91	6370	-5.65	20250212	4930	21.91	20250124	11950	-49.71	20241113	4930	21.91	20250124	1.34	N	464580	500	45 억	229927	N	N	N	N
82	20250214	161321	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5900	-90	5	-1.50	784562340	132061	63.07	6000	6030	5870	7780	4200	5990	5940.96	2.42	7917	6323	6156	6013	5846	5703	6085	5775	46	1790	500	4190	10	1	9147948	540	-33.71	67.82	12	1.44	-175.00	87.00	11950	20241113	-50.63	4930	20250124	19.68	6370	-7.38	20250212	4930	19.68	20250124	11950	-50.63	20241113	4930	19.68	20250124	1.44	N	464580	500	45 억	221547	N	N	N	N
83	20250214	151321	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5950	-40	5	-0.67	737512160	124104	59.27	6000	6030	5870	7780	4200	5990	5942.69	2.42	7254	6323	6156	6013	5846	5703	6085	5775	46	1790	500	4190	10	1	9147948	544	-34.00	68.39	12	1.36	-175.00	87.00	11950	20241113	-50.21	4930	20250124	20.69	6370	-6.59	20250212	4930	20.69	20250124	11950	-50.21	20241113	4930	20.69	20250124	1.44	N	464580	500	45 억	221547	N	N	N	N
84	20250214	141321	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5970	-20	5	-0.33	609748840	102601	49.00	6000	6030	5870	7780	4200	5990	5942.91	2.42	10784	6323	6156	6013	5846	5703	6085	5775	46	1790	500	4190	10	1	9147948	546	-34.11	68.62	12	1.12	-175.00	87.00	11950	20241113	-50.04	4930	20250124	21.10	6370	-6.28	20250212	4930	21.10	20250124	11950	-50.04	20241113	4930	21.10	20250124	1.44	N	464580	500	45 억	221547	N	N	N	N
85	20250214	131324	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5970	-20	5	-0.33	561713350	94533	45.14	6000	6030	5870	7780	4200	5990	5941.98	2.42	11839	6323	6156	6013	5846	5703	6085	5775	46	1790	500	4190	10	1	9147948	546	-34.11	68.62	12	1.03	-175.00	87.00	11950	20241113	-50.04	4930	20250124	21.10	6370	-6.28	20250212	4930	21.10	20250124	11950	-50.04	20241113	4930	21.10	20250124	1.44	N	464580	500	45 억	221547	N	N	N	N
86	20250214	121320	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5970	-20	5	-0.33	496429250	83630	39.94	6000	6030	5870	7780	4200	5990	5936.02	2.42	13084	6323	6156	6013	5846	5703	6085	5775	46	1790	500	4190	10	1	9147948	546	-34.11	68.62	12	0.91	-175.00	87.00	11950	20241113	-50.04	4930	20250124	21.10	6370	-6.28	20250212	4930	21.10	20250124	11950	-50.04	20241113	4930	21.10	20250124	1.44	N	464580	500	45 억	221547	N	N	N	N
87	20250214	111316	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5950	-40	5	-0.67	410599420	69281	33.09	6000	6030	5870	7780	4200	5990	5926.58	2.42	13532	6323	6156	6013	5846	5703	6085	5775	46	1790	500	4190	10	1	9147948	544	-34.00	68.39	12	0.76	-175.00	87.00	11950	20241113	-50.21	4930	20250124	20.69	6370	-6.59	20250212	4930	20.69	20250124	11950	-50.21	20241113	4930	20.69	20250124	1.44	N	464580	500	45 억	221547	N	N	N	N
88	20250214	101317	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5880	-110	5	-1.84	313523740	52824	25.23	6000	6030	5880	7780	4200	5990	5935.25	2.42	7618	6323	6156	6013	5846	5703	6085	5775	46	1790	500	4190	10	1	9147948	538	-33.60	67.59	12	0.58	-175.00	87.00	11950	20241113	-50.79	4930	20250124	19.27	6370	-7.69	20250212	4930	19.27	20250124	11950	-50.79	20241113	4930	19.27	20250124	1.44	N	464580	500	45 억	221547	N	N	N	N
89	20250214	091322	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5970	-20	5	-0.33	107679820	18044	8.62	6000	6030	5930	7780	4200	5990	5967.62	2.42	3182	6323	6156	6013	5846	5703	6085	5775	46	1790	500	4190	10	1	9147948	546	-34.11	68.62	12	0.20	-175.00	87.00	11950	20241113	-50.04	4930	20250124	21.10	6370	-6.28	20250212	4930	21.10	20250124	11950	-50.04	20241113	4930	21.10	20250124	1.44	N	464580	500	45 억	221547	N	N	N	N
90	20250213	161310	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5990	-30	5	-0.50	1241014650	208219	21.69	6180	6180	5870	7820	4220	6020	5960.14	2.29	11894	6553	6286	6103	5836	5653	6195	5745	46	1800	500	4210	10	1	9147948	548	-34.23	68.85	12	2.28	-175.00	87.00	11950	20241113	-49.87	4930	20250124	21.50	6370	-5.97	20250212	4930	21.50	20250124	11950	-49.87	20241113	4930	21.50	20250124	1.45	N	464580	500	45 억	209803	N	N	N	N
91	20250213	151312	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5940	-80	5	-1.33	1195563170	200618	20.90	6180	6180	5870	7820	4220	6020	5959.40	2.29	12681	6553	6286	6103	5836	5653	6195	5745	46	1800	500	4210	10	1	9147948	543	-33.94	68.28	12	2.19	-175.00	87.00	11950	20241113	-50.29	4930	20250124	20.49	6370	-6.75	20250212	4930	20.49	20250124	11950	-50.29	20241113	4930	20.49	20250124	1.45	N	464580	500	45 억	209803	N	N	N	N
92	20250213	141307	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5910	-110	5	-1.83	1099480710	184443	19.22	6180	6180	5870	7820	4220	6020	5961.09	2.29	18421	6553	6286	6103	5836	5653	6195	5745	46	1800	500	4210	10	1	9147948	541	-33.77	67.93	12	2.02	-175.00	87.00	11950	20241113	-50.54	4930	20250124	19.88	6370	-7.22	20250212	4930	19.88	20250124	11950	-50.54	20241113	4930	19.88	20250124	1.45	N	464580	500	45 억	209803	N	N	N	N
93	20250213	131309	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5910	-110	5	-1.83	939576760	157344	16.39	6180	6180	5870	7820	4220	6020	5971.48	2.29	16387	6553	6286	6103	5836	5653	6195	5745	46	1800	500	4210	10	1	9147948	541	-33.77	67.93	12	1.72	-175.00	87.00	11950	20241113	-50.54	4930	20250124	19.88	6370	-7.22	20250212	4930	19.88	20250124	11950	-50.54	20241113	4930	19.88	20250124	1.45	N	464580	500	45 억	209803	N	N	N	N
94	20250213	121307	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5980	-40	5	-0.66	764333560	127927	13.33	6180	6180	5870	7820	4220	6020	5974.76	2.29	18097	6553	6286	6103	5836	5653	6195	5745	46	1800	500	4210	10	1	9147948	547	-34.17	68.74	12	1.40	-175.00	87.00	11950	20241113	-49.96	4930	20250124	21.30	6370	-6.12	20250212	4930	21.30	20250124	11950	-49.96	20241113	4930	21.30	20250124	1.45	N	464580	500	45 억	209803	N	N	N	N
95	20250213	111307	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5950	-70	5	-1.16	692368030	115859	12.07	6180	6180	5870	7820	4220	6020	5975.95	2.29	16023	6553	6286	6103	5836	5653	6195	5745	46	1800	500	4210	10	1	9147948	544	-34.00	68.39	12	1.27	-175.00	87.00	11950	20241113	-50.21	4930	20250124	20.69	6370	-6.59	20250212	4930	20.69	20250124	11950	-50.21	20241113	4930	20.69	20250124	1.45	N	464580	500	45 억	209803	N	N	N	N
96	20250213	101307	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5970	-50	5	-0.83	622416350	104093	10.84	6180	6180	5870	7820	4220	6020	5979.43	2.29	14023	6553	6286	6103	5836	5653	6195	5745	46	1800	500	4210	10	1	9147948	546	-34.11	68.62	12	1.14	-175.00	87.00	11950	20241113	-50.04	4930	20250124	21.10	6370	-6.28	20250212	4930	21.10	20250124	11950	-50.04	20241113	4930	21.10	20250124	1.45	N	464580	500	45 억	209803	N	N	N	N
97	20250213	091301	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6030	10	2	0.17	213365530	35279	3.68	6180	6180	5950	7820	4220	6020	6047.95	2.29	-2575	6553	6286	6103	5836	5653	6195	5745	46	1800	500	4210	10	1	9147948	552	-34.46	69.31	12	0.39	-175.00	87.00	11950	20241113	-49.54	4930	20250124	22.31	6370	-5.34	20250212	4930	22.31	20250124	11950	-49.54	20241113	4930	22.31	20250124	1.45	N	464580	500	45 억	209803	N	N	N	N
98	20250212	161258	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6020	60	2	1.01	5894526610	957794	52.04	6090	6370	5920	7740	4180	5960	6154.65	2.41	-12340	6593	6276	5813	5496	5033	6435	5655	46	1780	500	4170	10	1	9147948	551	-34.40	69.20	12	10.47	-175.00	87.00	11950	20241113	-49.62	4930	20250124	22.11	6370	-5.49	20250212	4930	22.11	20250124	11950	-49.62	20241113	4930	22.11	20250124	1.44	N	464580	500	45 억	220499	N	N	N	N
99	20250212	151257	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6040	80	2	1.34	5828323650	946806	51.44	6090	6370	5920	7740	4180	5960	6156.14	2.41	-13986	6593	6276	5813	5496	5033	6435	5655	46	1780	500	4170	10	1	9147948	553	-34.51	69.43	12	10.35	-175.00	87.00	11950	20241113	-49.46	4930	20250124	22.52	6370	-5.18	20250212	4930	22.52	20250124	11950	-49.46	20241113	4930	22.52	20250124	1.44	N	464580	500	45 억	220499	N	N	N	N
100	20250212	141259	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6120	160	2	2.68	5341038130	865680	47.03	6090	6370	5920	7740	4180	5960	6170.19	2.41	-28800	6593	6276	5813	5496	5033	6435	5655	46	1780	500	4170	10	1	9147948	560	-34.97	70.34	12	9.46	-175.00	87.00	11950	20241113	-48.79	4930	20250124	24.14	6370	-3.92	20250212	4930	24.14	20250124	11950	-48.79	20241113	4930	24.14	20250124	1.44	N	464580	500	45 억	220499	N	N	N	N
101	20250212	131302	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6040	80	2	1.34	5121111030	829779	45.08	6090	6370	5920	7740	4180	5960	6172.11	2.41	-31774	6593	6276	5813	5496	5033	6435	5655	46	1780	500	4170	10	1	9147948	553	-34.51	69.43	12	9.07	-175.00	87.00	11950	20241113	-49.46	4930	20250124	22.52	6370	-5.18	20250212	4930	22.52	20250124	11950	-49.46	20241113	4930	22.52	20250124	1.44	N	464580	500	45 억	220499	N	N	N	N
102	20250212	121257	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6160	200	2	3.36	4782376390	774090	42.06	6090	6370	5920	7740	4180	5960	6178.56	2.41	-34222	6593	6276	5813	5496	5033	6435	5655	46	1780	500	4170	10	1	9147948	564	-35.20	70.80	12	8.46	-175.00	87.00	11950	20241113	-48.45	4930	20250124	24.95	6370	-3.30	20250212	4930	24.95	20250124	11950	-48.45	20241113	4930	24.95	20250124	1.44	N	464580	500	45 억	220499	N	N	N	N
103	20250212	111256	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6150	190	2	3.19	4663996370	754802	41.01	6090	6370	5920	7740	4180	5960	6179.61	2.41	-33924	6593	6276	5813	5496	5033	6435	5655	46	1780	500	4170	10	1	9147948	563	-35.14	70.69	12	8.25	-175.00	87.00	11950	20241113	-48.54	4930	20250124	24.75	6370	-3.45	20250212	4930	24.75	20250124	11950	-48.54	20241113	4930	24.75	20250124	1.44	N	464580	500	45 억	220499	N	N	N	N
104	20250212	101250	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6260	300	2	5.03	4217732970	682338	37.07	6090	6370	5920	7740	4180	5960	6181.87	2.41	-34807	6593	6276	5813	5496	5033	6435	5655	46	1780	500	4170	10	1	9147948	573	-35.77	71.95	12	7.46	-175.00	87.00	11950	20241113	-47.62	4930	20250124	26.98	6370	-1.73	20250212	4930	26.98	20250124	11950	-47.62	20241113	4930	26.98	20250124	1.44	N	464580	500	45 억	220499	N	N	N	N
105	20250212	091158	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6250	290	2	4.87	1504631520	244674	13.29	6090	6300	5920	7740	4180	5960	6150.91	2.41	-18909	6593	6276	5813	5496	5033	6435	5655	46	1780	500	4170	10	1	9147948	572	-35.71	71.84	12	2.67	-175.00	87.00	11950	20241113	-47.70	4930	20250124	26.77	6300	-0.79	20250212	4930	26.77	20250124	11950	-47.70	20241113	4930	26.77	20250124	1.44	N	464580	500	45 억	220499	N	N	N	N
106	20250211	161301	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5960	610	2	11.40	10720643490	1828719	1769.08	5350	6130	5350	6950	3750	5350	5862.35	0.99	118540	5516	5432	5326	5242	5136	5475	5285	46	1600	500	3740	10	1	9147948	545	-34.06	68.51	12	19.99	-175.00	87.00	11950	20241113	-50.13	4930	20250124	20.89	6130	0.00	20250131	4930	20.89	20250124	11950	-50.13	20241113	4930	20.89	20250124	1.46	N	464580	500	45 억	90550	N	N	N	N
107	20250211	151302	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5950	600	2	11.21	10277661940	1754367	1697.16	5350	6130	5350	6950	3750	5350	5858.33	0.99	123999	5516	5432	5326	5242	5136	5475	5285	46	1600	500	3740	10	1	9147948	544	-34.00	68.39	12	19.18	-175.00	87.00	11950	20241113	-50.21	4930	20250124	20.69	6130	0.00	20250131	4930	20.69	20250124	11950	-50.21	20241113	4930	20.69	20250124	1.46	N	464580	500	45 억	90550	N	N	N	N
108	20250211	141300	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5840	490	2	9.16	9740565390	1663582	1609.33	5350	6130	5350	6950	3750	5350	5855.18	0.99	112143	5516	5432	5326	5242	5136	5475	5285	46	1600	500	3740	10	1	9147948	534	-33.37	67.13	12	18.19	-175.00	87.00	11950	20241113	-51.13	4930	20250124	18.46	6130	0.00	20250131	4930	18.46	20250124	11950	-51.13	20241113	4930	18.46	20250124	1.46	N	464580	500	45 억	90550	N	N	N	N
109	20250211	131301	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5870	520	2	9.72	8375634800	1433712	1386.96	5350	6130	5350	6950	3750	5350	5841.92	0.99	90547	5516	5432	5326	5242	5136	5475	5285	46	1600	500	3740	10	1	9147948	537	-33.54	67.47	12	15.67	-175.00	87.00	11950	20241113	-50.88	4930	20250124	19.07	6130	0.00	20250131	4930	19.07	20250124	11950	-50.88	20241113	4930	19.07	20250124	1.46	N	464580	500	45 억	90550	N	N	N	N
110	20250211	121259	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5850	500	2	9.35	7559219840	1293374	1251.20	5350	6130	5350	6950	3750	5350	5844.57	0.99	57592	5516	5432	5326	5242	5136	5475	5285	46	1600	500	3740	10	1	9147948	535	-33.43	67.24	12	14.14	-175.00	87.00	11950	20241113	-51.05	4930	20250124	18.66	6130	0.00	20250131	4930	18.66	20250124	11950	-51.05	20241113	4930	18.66	20250124	1.46	N	464580	500	45 억	90550	N	N	N	N
111	20250211	111301	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5610	260	2	4.86	645754780	117115	113.30	5350	5620	5350	6950	3750	5350	5513.85	0.99	15866	5516	5432	5326	5242	5136	5475	5285	46	1600	500	3740	10	1	9147948	513	-32.06	64.48	12	1.28	-175.00	87.00	11950	20241113	-53.05	4930	20250124	13.79	6130	-8.48	20250131	4930	13.79	20250124	11950	-53.05	20241113	4930	13.79	20250124	1.46	N	464580	500	45 억	90550	N	N	N	N
112	20250211	101259	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5510	160	2	2.99	321008760	58596	56.69	5350	5550	5350	6950	3750	5350	5478.34	0.99	4944	5516	5432	5326	5242	5136	5475	5285	46	1600	500	3740	10	1	9147948	504	-31.49	63.33	12	0.64	-175.00	87.00	11950	20241113	-53.89	4930	20250124	11.76	6130	-10.11	20250131	4930	11.76	20250124	11950	-53.89	20241113	4930	11.76	20250124	1.46	N	464580	500	45 억	90550	N	N	N	N
113	20250211	091306	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5480	130	2	2.43	80220390	14736	14.26	5350	5500	5350	6950	3750	5350	5443.84	0.99	3008	5516	5432	5326	5242	5136	5475	5285	46	1600	500	3740	10	1	9147948	501	-31.31	62.99	12	0.16	-175.00	87.00	11950	20241113	-54.14	4930	20250124	11.16	6130	-10.60	20250131	4930	11.16	20250124	11950	-54.14	20241113	4930	11.16	20250124	1.46	N	464580	500	45 억	90550	N	N	N	N
114	20250210	161252	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5350	100	2	1.90	544489230	101971	131.84	5250	5410	5220	6820	3680	5250	5339.58	0.85	12981	5370	5310	5230	5170	5090	5340	5200	46	1570	500	3670	10	1	9147948	489	-30.57	61.49	12	1.11	-175.00	87.00	11950	20241113	-55.23	4930	20250124	8.52	6130	-12.72	20250131	4930	8.52	20250124	11950	-55.23	20241113	4930	8.52	20250124	1.42	N	464580	500	45 억	77814	N	N	N	N
115	20250210	151253	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5380	130	2	2.48	491675670	92126	119.12	5250	5410	5220	6820	3680	5250	5336.99	0.85	9825	5370	5310	5230	5170	5090	5340	5200	46	1570	500	3670	10	1	9147948	492	-30.74	61.84	12	1.01	-175.00	87.00	11950	20241113	-54.98	4930	20250124	9.13	6130	-12.23	20250131	4930	9.13	20250124	11950	-54.98	20241113	4930	9.13	20250124	1.42	N	464580	500	45 억	77814	N	N	N	N
116	20250210	141251	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5410	160	2	3.05	431342580	80897	104.60	5250	5410	5220	6820	3680	5250	5332.00	0.85	8716	5370	5310	5230	5170	5090	5340	5200	46	1570	500	3670	10	1	9147948	495	-30.91	62.18	12	0.88	-175.00	87.00	11950	20241113	-54.73	4930	20250124	9.74	6130	-11.75	20250131	4930	9.74	20250124	11950	-54.73	20241113	4930	9.74	20250124	1.42	N	464580	500	45 억	77814	N	N	N	N
117	20250210	131255	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5380	130	2	2.48	380074660	71375	92.28	5250	5410	5220	6820	3680	5250	5325.04	0.85	8783	5370	5310	5230	5170	5090	5340	5200	46	1570	500	3670	10	1	9147948	492	-30.74	61.84	12	0.78	-175.00	87.00	11950	20241113	-54.98	4930	20250124	9.13	6130	-12.23	20250131	4930	9.13	20250124	11950	-54.98	20241113	4930	9.13	20250124	1.42	N	464580	500	45 억	77814	N	N	N	N
118	20250210	121247	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5330	80	2	1.52	304326270	57286	74.07	5250	5390	5220	6820	3680	5250	5312.40	0.85	12092	5370	5310	5230	5170	5090	5340	5200	46	1570	500	3670	10	1	9147948	488	-30.46	61.26	12	0.63	-175.00	87.00	11950	20241113	-55.40	4930	20250124	8.11	6130	-13.05	20250131	4930	8.11	20250124	11950	-55.40	20241113	4930	8.11	20250124	1.42	N	464580	500	45 억	77814	N	N	N	N
119	20250210	111244	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5340	90	2	1.71	242429850	45676	59.06	5250	5390	5220	6820	3680	5250	5307.60	0.85	13369	5370	5310	5230	5170	5090	5340	5200	46	1570	500	3670	10	1	9147948	489	-30.51	61.38	12	0.50	-175.00	87.00	11950	20241113	-55.31	4930	20250124	8.32	6130	-12.89	20250131	4930	8.32	20250124	11950	-55.31	20241113	4930	8.32	20250124	1.42	N	464580	500	45 억	77814	N	N	N	N
120	20250210	101242	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5320	70	2	1.33	173704260	32769	42.37	5250	5390	5220	6820	3680	5250	5300.87	0.85	8711	5370	5310	5230	5170	5090	5340	5200	46	1570	500	3670	10	1	9147948	487	-30.40	61.15	12	0.36	-175.00	87.00	11950	20241113	-55.48	4930	20250124	7.91	6130	-13.21	20250131	4930	7.91	20250124	11950	-55.48	20241113	4930	7.91	20250124	1.42	N	464580	500	45 억	77814	N	N	N	N
121	20250210	091242	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5250	0	3	0.00	21259490	4050	5.24	5250	5330	5220	6820	3680	5250	5249.26	0.85	-459	5370	5310	5230	5170	5090	5340	5200	46	1570	500	3670	10	1	9147948	480	-30.00	60.34	12	0.04	-175.00	87.00	11950	20241113	-56.07	4930	20250124	6.49	6130	-14.36	20250131	4930	6.49	20250124	11950	-56.07	20241113	4930	6.49	20250124	1.42	N	464580	500	45 억	77814	N	N	N	N
122	20250207	161229	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5250	50	2	0.96	400311380	76540	39.91	5200	5290	5150	6760	3640	5200	5230.09	0.81	3269	5573	5386	5273	5086	4973	5330	5030	46	1560	500	3640	10	1	9147948	480	-30.00	60.34	12	0.84	-175.00	87.00	11950	20241113	-56.07	4930	20250124	6.49	6130	-14.36	20250131	4930	6.49	20250124	11950	-56.07	20241113	4930	6.49	20250124	1.38	N	464580	500	45 억	74542	N	N	N	N
123	20250207	151231	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5270	70	2	1.35	380706340	72815	37.97	5200	5290	5150	6760	3640	5200	5228.41	0.81	4151	5573	5386	5273	5086	4973	5330	5030	46	1560	500	3640	10	1	9147948	482	-30.11	60.57	12	0.80	-175.00	87.00	11950	20241113	-55.90	4930	20250124	6.90	6130	-14.03	20250131	4930	6.90	20250124	11950	-55.90	20241113	4930	6.90	20250124	1.38	N	464580	500	45 억	74542	N	N	N	N
124	20250207	141230	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5270	70	2	1.35	293071910	56132	29.27	5200	5290	5150	6760	3640	5200	5221.12	0.81	-508	5573	5386	5273	5086	4973	5330	5030	46	1560	500	3640	10	1	9147948	482	-30.11	60.57	12	0.61	-175.00	87.00	11950	20241113	-55.90	4930	20250124	6.90	6130	-14.03	20250131	4930	6.90	20250124	11950	-55.90	20241113	4930	6.90	20250124	1.38	N	464580	500	45 억	74542	N	N	N	N
125	20250207	131227	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5260	60	2	1.15	253199760	48528	25.30	5200	5290	5150	6760	3640	5200	5217.60	0.81	-2960	5573	5386	5273	5086	4973	5330	5030	46	1560	500	3640	10	1	9147948	481	-30.06	60.46	12	0.53	-175.00	87.00	11950	20241113	-55.98	4930	20250124	6.69	6130	-14.19	20250131	4930	6.69	20250124	11950	-55.98	20241113	4930	6.69	20250124	1.38	N	464580	500	45 억	74542	N	N	N	N
126	20250207	121227	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5260	60	2	1.15	171986830	32950	17.18	5200	5290	5150	6760	3640	5200	5219.63	0.81	-2062	5573	5386	5273	5086	4973	5330	5030	46	1560	500	3640	10	1	9147948	481	-30.06	60.46	12	0.36	-175.00	87.00	11950	20241113	-55.98	4930	20250124	6.69	6130	-14.19	20250131	4930	6.69	20250124	11950	-55.98	20241113	4930	6.69	20250124	1.38	N	464580	500	45 억	74542	N	N	N	N
127	20250207	111223	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5230	30	2	0.58	160025690	30668	15.99	5200	5290	5150	6760	3640	5200	5218.00	0.81	-1400	5573	5386	5273	5086	4973	5330	5030	46	1560	500	3640	10	1	9147948	478	-29.89	60.11	12	0.34	-175.00	87.00	11950	20241113	-56.23	4930	20250124	6.09	6130	-14.68	20250131	4930	6.09	20250124	11950	-56.23	20241113	4930	6.09	20250124	1.38	N	464580	500	45 억	74542	N	N	N	N
128	20250207	101229	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5230	30	2	0.58	93196950	17937	9.35	5200	5270	5150	6760	3640	5200	5195.79	0.81	883	5573	5386	5273	5086	4973	5330	5030	46	1560	500	3640	10	1	9147948	478	-29.89	60.11	12	0.20	-175.00	87.00	11950	20241113	-56.23	4930	20250124	6.09	6130	-14.68	20250131	4930	6.09	20250124	11950	-56.23	20241113	4930	6.09	20250124	1.38	N	464580	500	45 억	74542	N	N	N	N
129	20250207	091236	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5230	30	2	0.58	21632150	4149	2.16	5200	5270	5190	6760	3640	5200	5213.83	0.81	-988	5573	5386	5273	5086	4973	5330	5030	46	1560	500	3640	10	1	9147948	478	-29.89	60.11	12	0.05	-175.00	87.00	11950	20241113	-56.23	4930	20250124	6.09	6130	-14.68	20250131	4930	6.09	20250124	11950	-56.23	20241113	4930	6.09	20250124	1.38	N	464580	500	45 억	74542	N	N	N	N
130	20250206	161156	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5200	-240	5	-4.41	994925120	188600	138.94	5450	5460	5160	7070	3810	5440	5274.91	0.98	-15389	5666	5552	5486	5372	5306	5520	5340	46	1630	500	3800	10	1	9147948	476	-29.71	59.77	12	2.06	-175.00	87.00	11950	20241113	-56.49	4930	20250124	5.48	6130	-15.17	20250131	4930	5.48	20250124	11950	-56.49	20241113	4930	5.48	20250124	1.11	N	464580	500	45 억	89856	N	N	N	N
131	20250206	151203	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5220	-220	5	-4.04	946604070	179315	132.10	5450	5460	5160	7070	3810	5440	5277.87	0.98	-15866	5666	5552	5486	5372	5306	5520	5340	46	1630	500	3800	10	1	9147948	478	-29.83	60.00	12	1.96	-175.00	87.00	11950	20241113	-56.32	4930	20250124	5.88	6130	-14.85	20250131	4930	5.88	20250124	11950	-56.32	20241113	4930	5.88	20250124	1.11	N	464580	500	45 억	89856	N	N	N	N
132	20250206	141202	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5200	-240	5	-4.41	821399820	155278	114.39	5450	5460	5190	7070	3810	5440	5288.64	0.98	-15453	5666	5552	5486	5372	5306	5520	5340	46	1630	500	3800	10	1	9147948	476	-29.71	59.77	12	1.70	-175.00	87.00	11950	20241113	-56.49	4930	20250124	5.48	6130	-15.17	20250131	4930	5.48	20250124	11950	-56.49	20241113	4930	5.48	20250124	1.11	N	464580	500	45 억	89856	N	N	N	N
133	20250206	131159	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5240	-200	5	-3.68	707224630	133365	98.25	5450	5460	5190	7070	3810	5440	5301.62	0.98	-12723	5666	5552	5486	5372	5306	5520	5340	46	1630	500	3800	10	1	9147948	479	-29.94	60.23	12	1.46	-175.00	87.00	11950	20241113	-56.15	4930	20250124	6.29	6130	-14.52	20250131	4930	6.29	20250124	11950	-56.15	20241113	4930	6.29	20250124	1.11	N	464580	500	45 억	89856	N	N	N	N
134	20250206	121155	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5270	-170	5	-3.12	553014330	103982	76.60	5450	5460	5240	7070	3810	5440	5316.88	0.98	-10149	5666	5552	5486	5372	5306	5520	5340	46	1630	500	3800	10	1	9147948	482	-30.11	60.57	12	1.14	-175.00	87.00	11950	20241113	-55.90	4930	20250124	6.90	6130	-14.03	20250131	4930	6.90	20250124	11950	-55.90	20241113	4930	6.90	20250124	1.11	N	464580	500	45 억	89856	N	N	N	N
135	20250206	111151	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5240	-200	5	-3.68	501700770	94254	69.44	5450	5460	5240	7070	3810	5440	5321.28	0.98	-8419	5666	5552	5486	5372	5306	5520	5340	46	1630	500	3800	10	1	9147948	479	-29.94	60.23	12	1.03	-175.00	87.00	11950	20241113	-56.15	4930	20250124	6.29	6130	-14.52	20250131	4930	6.29	20250124	11950	-56.15	20241113	4930	6.29	20250124	1.11	N	464580	500	45 억	89856	N	N	N	N
136	20250206	101150	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5360	-80	5	-1.47	254105350	47392	34.91	5450	5460	5320	7070	3810	5440	5359.65	0.98	-7097	5666	5552	5486	5372	5306	5520	5340	46	1630	500	3800	10	1	9147948	490	-30.63	61.61	12	0.52	-175.00	87.00	11950	20241113	-55.15	4930	20250124	8.72	6130	-12.56	20250131	4930	8.72	20250124	11950	-55.15	20241113	4930	8.72	20250124	1.11	N	464580	500	45 억	89856	N	N	N	N
137	20250206	091204	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5430	-10	5	-0.18	108332820	20147	14.84	5450	5460	5330	7070	3810	5440	5372.95	0.98	2994	5666	5552	5486	5372	5306	5520	5340	46	1630	500	3800	10	1	9147948	497	-31.03	62.41	12	0.22	-175.00	87.00	11950	20241113	-54.56	4930	20250124	10.14	6130	-11.42	20250131	4930	10.14	20250124	11950	-54.56	20241113	4930	10.14	20250124	1.11	N	464580	500	45 억	89856	N	N	N	N
138	20250205	161144	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5440	-50	5	-0.91	731600240	133427	56.09	5490	5600	5420	7130	3850	5490	5483.53	0.97	1527	5710	5600	5530	5420	5350	5565	5385	46	1640	500	3840	10	1	9147948	498	-31.09	62.53	12	1.46	-175.00	87.00	11950	20241113	-54.48	4930	20250124	10.34	6130	-11.26	20250131	4930	10.34	20250124	11950	-54.48	20241113	4930	10.34	20250124	1.16	N	464580	500	45 억	88375	N	N	N	N
139	20250205	151149	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5460	-30	5	-0.55	679178630	123797	52.04	5490	5600	5420	7130	3850	5490	5486.23	0.97	2030	5710	5600	5530	5420	5350	5565	5385	46	1640	500	3840	10	1	9147948	499	-31.20	62.76	12	1.35	-175.00	87.00	11950	20241113	-54.31	4930	20250124	10.75	6130	-10.93	20250131	4930	10.75	20250124	11950	-54.31	20241113	4930	10.75	20250124	1.16	N	464580	500	45 억	88375	N	N	N	N
140	20250205	141147	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5460	-30	5	-0.55	618264850	112621	47.34	5490	5600	5420	7130	3850	5490	5489.78	0.97	1599	5710	5600	5530	5420	5350	5565	5385	46	1640	500	3840	10	1	9147948	499	-31.20	62.76	12	1.23	-175.00	87.00	11950	20241113	-54.31	4930	20250124	10.75	6130	-10.93	20250131	4930	10.75	20250124	11950	-54.31	20241113	4930	10.75	20250124	1.16	N	464580	500	45 억	88375	N	N	N	N
141	20250205	131145	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5470	-20	5	-0.36	508322030	92441	38.86	5490	5600	5420	7130	3850	5490	5498.88	0.97	3198	5710	5600	5530	5420	5350	5565	5385	46	1640	500	3840	10	1	9147948	500	-31.26	62.87	12	1.01	-175.00	87.00	11950	20241113	-54.23	4930	20250124	10.95	6130	-10.77	20250131	4930	10.95	20250124	11950	-54.23	20241113	4930	10.95	20250124	1.16	N	464580	500	45 억	88375	N	N	N	N
142	20250205	121149	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5540	50	2	0.91	435314360	79140	33.27	5490	5600	5420	7130	3850	5490	5500.56	0.97	804	5710	5600	5530	5420	5350	5565	5385	46	1640	500	3840	10	1	9147948	507	-31.66	63.68	12	0.87	-175.00	87.00	11950	20241113	-53.64	4930	20250124	12.37	6130	-9.62	20250131	4930	12.37	20250124	11950	-53.64	20241113	4930	12.37	20250124	1.16	N	464580	500	45 억	88375	N	N	N	N
143	20250205	111144	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5550	60	2	1.09	370410350	67405	28.33	5490	5600	5420	7130	3850	5490	5495.29	0.97	2600	5710	5600	5530	5420	5350	5565	5385	46	1640	500	3840	10	1	9147948	508	-31.71	63.79	12	0.74	-175.00	87.00	11950	20241113	-53.56	4930	20250124	12.58	6130	-9.46	20250131	4930	12.58	20250124	11950	-53.56	20241113	4930	12.58	20250124	1.16	N	464580	500	45 억	88375	N	N	N	N
144	20250205	101153	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5460	-30	5	-0.55	279720850	50923	21.41	5490	5600	5420	7130	3850	5490	5493.02	0.97	572	5710	5600	5530	5420	5350	5565	5385	46	1640	500	3840	10	1	9147948	499	-31.20	62.76	12	0.56	-175.00	87.00	11950	20241113	-54.31	4930	20250124	10.75	6130	-10.93	20250131	4930	10.75	20250124	11950	-54.31	20241113	4930	10.75	20250124	1.16	N	464580	500	45 억	88375	N	N	N	N
145	20250205	091205	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5520	30	2	0.55	108382650	19648	8.26	5490	5600	5460	7130	3850	5490	5516.22	0.97	269	5710	5600	5530	5420	5350	5565	5385	46	1640	500	3840	10	1	9147948	505	-31.54	63.45	12	0.21	-175.00	87.00	11950	20241113	-53.81	4930	20250124	11.97	6130	-9.95	20250131	4930	11.97	20250124	11950	-53.81	20241113	4930	11.97	20250124	1.16	N	464580	500	45 억	88375	N	N	N	N
146	20250204	161121	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5490	-130	5	-2.31	1288813080	232774	60.98	5600	5640	5460	7300	3940	5620	5536.93	1.09	-12813	5926	5772	5546	5392	5166	5850	5470	46	1680	500	3930	10	1	9147948	502	-31.37	63.10	12	2.54	-175.00	87.00	11950	20241113	-54.06	4930	20250124	11.36	6130	-10.44	20250131	4930	11.36	20250124	11950	-54.06	20241113	4930	11.36	20250124	0.90	N	464580	500	45 억	99630	N	N	N	N
147	20250204	151134	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5500	-120	5	-2.14	1212365620	218850	57.33	5600	5640	5460	7300	3940	5620	5539.71	1.09	-13001	5926	5772	5546	5392	5166	5850	5470	46	1680	500	3930	10	1	9147948	503	-31.43	63.22	12	2.39	-175.00	87.00	11950	20241113	-53.97	4930	20250124	11.56	6130	-10.28	20250131	4930	11.56	20250124	11950	-53.97	20241113	4930	11.56	20250124	0.90	N	464580	500	45 억	99630	N	N	N	N
148	20250204	141133	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5570	-50	5	-0.89	1068963100	192779	50.50	5600	5640	5460	7300	3940	5620	5545.01	1.09	-10318	5926	5772	5546	5392	5166	5850	5470	46	1680	500	3930	10	1	9147948	510	-31.83	64.02	12	2.11	-175.00	87.00	11950	20241113	-53.39	4930	20250124	12.98	6130	-9.14	20250131	4930	12.98	20250124	11950	-53.39	20241113	4930	12.98	20250124	0.90	N	464580	500	45 억	99630	N	N	N	N
149	20250204	131137	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5540	-80	5	-1.42	763475270	137898	36.12	5600	5640	5460	7300	3940	5620	5536.52	1.09	-3554	5926	5772	5546	5392	5166	5850	5470	46	1680	500	3930	10	1	9147948	507	-31.66	63.68	12	1.51	-175.00	87.00	11950	20241113	-53.64	4930	20250124	12.37	6130	-9.62	20250131	4930	12.37	20250124	11950	-53.64	20241113	4930	12.37	20250124	0.90	N	464580	500	45 억	99630	N	N	N	N
150	20250204	121150	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5510	-110	5	-1.96	668847960	120799	31.64	5600	5640	5460	7300	3940	5620	5536.86	1.09	-5178	5926	5772	5546	5392	5166	5850	5470	46	1680	500	3930	10	1	9147948	504	-31.49	63.33	12	1.32	-175.00	87.00	11950	20241113	-53.89	4930	20250124	11.76	6130	-10.11	20250131	4930	11.76	20250124	11950	-53.89	20241113	4930	11.76	20250124	0.90	N	464580	500	45 억	99630	N	N	N	N
151	20250204	111129	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5540	-80	5	-1.42	447646320	80637	21.12	5600	5640	5490	7300	3940	5620	5551.37	1.09	-3099	5926	5772	5546	5392	5166	5850	5470	46	1680	500	3930	10	1	9147948	507	-31.66	63.68	12	0.88	-175.00	87.00	11950	20241113	-53.64	4930	20250124	12.37	6130	-9.62	20250131	4930	12.37	20250124	11950	-53.64	20241113	4930	12.37	20250124	0.90	N	464580	500	45 억	99630	N	N	N	N
152	20250204	101135	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5520	-100	5	-1.78	351286450	63201	16.56	5600	5640	5490	7300	3940	5620	5558.23	1.09	-3115	5926	5772	5546	5392	5166	5850	5470	46	1680	500	3930	10	1	9147948	505	-31.54	63.45	12	0.69	-175.00	87.00	11950	20241113	-53.81	4930	20250124	11.97	6130	-9.95	20250131	4930	11.97	20250124	11950	-53.81	20241113	4930	11.97	20250124	0.90	N	464580	500	45 억	99630	N	N	N	N
153	20250204	091131	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5600	-20	5	-0.36	136186090	24416	6.40	5600	5640	5530	7300	3940	5620	5577.72	1.09	729	5926	5772	5546	5392	5166	5850	5470	46	1680	500	3930	10	1	9147948	512	-32.00	64.37	12	0.27	-175.00	87.00	11950	20241113	-53.14	4930	20250124	13.59	6130	-8.65	20250131	4930	13.59	20250124	11950	-53.14	20241113	4930	13.59	20250124	0.90	N	464580	500	45 억	99630	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History