KissMeData/046390/price/prices-20250201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 62366510af Update 2025-02-27 2977 top30,price

2025-02-27 18:11:42 +09:00

60 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	20250227	160529	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1325	-20	5	-1.49	184050483	138270	92.85	1326	1354	1322	1748	942	1345	1331.11	0.65	20268	1375	1359	1351	1335	1327	1356	1332	86	403	200	960	1	1	43172933	572	-45.69	0.94	12	0.32	-29.00	1410.00	2045	20240711	-35.21	1213	20250203	9.23	1470	-9.86	20250220	1213	9.23	20250203	2045	-35.21	20240711	1213	9.23	20250203	2.78	N	046390	200	86 억	282455	N	N	N	N
3	20250227	150527	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1326	-19	5	-1.41	162305475	121867	81.83	1326	1354	1322	1748	942	1345	1331.82	0.65	19946	1375	1359	1351	1335	1327	1356	1332	86	403	200	960	1	1	43172933	572	-45.72	0.94	12	0.28	-29.00	1410.00	2045	20240711	-35.16	1213	20250203	9.32	1470	-9.80	20250220	1213	9.32	20250203	2045	-35.16	20240711	1213	9.32	20250203	2.78	N	046390	200	86 억	282455	N	N	N	N
4	20250227	140529	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1337	-8	5	-0.59	106270690	79753	53.55	1326	1354	1322	1748	942	1345	1332.50	0.65	2357	1375	1359	1351	1335	1327	1356	1332	86	403	200	960	1	1	43172933	577	-46.10	0.95	12	0.18	-29.00	1410.00	2045	20240711	-34.62	1213	20250203	10.22	1470	-9.05	20250220	1213	10.22	20250203	2045	-34.62	20240711	1213	10.22	20250203	2.78	N	046390	200	86 억	282455	N	N	N	N
5	20250227	130527	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1334	-11	5	-0.82	83319180	62599	42.03	1326	1354	1322	1748	942	1345	1331.00	0.65	-2824	1375	1359	1351	1335	1327	1356	1332	86	403	200	960	1	1	43172933	576	-46.00	0.95	12	0.14	-29.00	1410.00	2045	20240711	-34.77	1213	20250203	9.98	1470	-9.25	20250220	1213	9.98	20250203	2045	-34.77	20240711	1213	9.98	20250203	2.78	N	046390	200	86 억	282455	N	N	N	N
6	20250227	120526	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1331	-14	5	-1.04	74450202	55939	37.56	1326	1354	1322	1748	942	1345	1330.92	0.65	-6001	1375	1359	1351	1335	1327	1356	1332	86	403	200	960	1	1	43172933	575	-45.90	0.94	12	0.13	-29.00	1410.00	2045	20240711	-34.91	1213	20250203	9.73	1470	-9.46	20250220	1213	9.73	20250203	2045	-34.91	20240711	1213	9.73	20250203	2.78	N	046390	200	86 억	282455	N	N	N	N
7	20250227	110532	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1327	-18	5	-1.34	67933467	51026	34.26	1326	1354	1324	1748	942	1345	1331.35	0.65	-6386	1375	1359	1351	1335	1327	1356	1332	86	403	200	960	1	1	43172933	573	-45.76	0.94	12	0.12	-29.00	1410.00	2045	20240711	-35.11	1213	20250203	9.40	1470	-9.73	20250220	1213	9.40	20250203	2045	-35.11	20240711	1213	9.40	20250203	2.78	N	046390	200	86 억	282455	N	N	N	N
8	20250227	100545	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1332	-13	5	-0.97	29602122	22177	14.89	1326	1354	1326	1748	942	1345	1334.81	0.65	4509	1375	1359	1351	1335	1327	1356	1332	86	403	200	960	1	1	43172933	575	-45.93	0.94	12	0.05	-29.00	1410.00	2045	20240711	-34.87	1213	20250203	9.81	1470	-9.39	20250220	1213	9.81	20250203	2045	-34.87	20240711	1213	9.81	20250203	2.78	N	046390	200	86 억	282455	N	N	N	N
9	20250227	090544	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1344	-1	5	-0.07	14874698	11151	7.49	1326	1345	1326	1748	942	1345	1333.93	0.65	3242	1375	1359	1351	1335	1327	1356	1332	86	403	200	960	1	1	43172933	580	-46.34	0.95	12	0.03	-29.00	1410.00	2045	20240711	-34.28	1213	20250203	10.80	1470	-8.57	20250220	1213	10.80	20250203	2045	-34.28	20240711	1213	10.80	20250203	2.78	N	046390	200	86 억	282455	N	N	N	N
10	20250226	160528	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1345	-25	5	-1.82	199324794	147765	43.78	1367	1367	1343	1781	959	1370	1348.92	0.69	-13329	1407	1388	1360	1341	1313	1398	1351	86	411	200	980	1	1	43172933	581	-46.38	0.95	12	0.34	-29.00	1410.00	2045	20240711	-34.23	1213	20250203	10.88	1470	-8.50	20250220	1213	10.88	20250203	2045	-34.23	20240711	1213	10.88	20250203	2.85	N	046390	200	86 억	295784	N	N	N	N
11	20250226	150530	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1345	-25	5	-1.82	154740121	114604	33.96	1367	1367	1343	1781	959	1370	1350.20	0.69	-9735	1407	1388	1360	1341	1313	1398	1351	86	411	200	980	1	1	43172933	581	-46.38	0.95	12	0.27	-29.00	1410.00	2045	20240711	-34.23	1213	20250203	10.88	1470	-8.50	20250220	1213	10.88	20250203	2045	-34.23	20240711	1213	10.88	20250203	2.85	N	046390	200	86 억	295784	N	N	N	N
12	20250226	140529	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1345	-25	5	-1.82	141526927	104783	31.05	1367	1367	1343	1781	959	1370	1350.65	0.69	-9241	1407	1388	1360	1341	1313	1398	1351	86	411	200	980	1	1	43172933	581	-46.38	0.95	12	0.24	-29.00	1410.00	2045	20240711	-34.23	1213	20250203	10.88	1470	-8.50	20250220	1213	10.88	20250203	2045	-34.23	20240711	1213	10.88	20250203	2.85	N	046390	200	86 억	295784	N	N	N	N
13	20250226	130527	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1352	-18	5	-1.31	115368002	85370	25.30	1367	1367	1343	1781	959	1370	1351.37	0.69	-8720	1407	1388	1360	1341	1313	1398	1351	86	411	200	980	1	1	43172933	584	-46.62	0.96	12	0.20	-29.00	1410.00	2045	20240711	-33.89	1213	20250203	11.46	1470	-8.03	20250220	1213	11.46	20250203	2045	-33.89	20240711	1213	11.46	20250203	2.85	N	046390	200	86 억	295784	N	N	N	N
14	20250226	120528	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1349	-21	5	-1.53	109658675	81146	24.04	1367	1367	1343	1781	959	1370	1351.35	0.69	-8016	1407	1388	1360	1341	1313	1398	1351	86	411	200	980	1	1	43172933	582	-46.52	0.96	12	0.19	-29.00	1410.00	2045	20240711	-34.03	1213	20250203	11.21	1470	-8.23	20250220	1213	11.21	20250203	2045	-34.03	20240711	1213	11.21	20250203	2.85	N	046390	200	86 억	295784	N	N	N	N
15	20250226	110527	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1354	-16	5	-1.17	89920005	66523	19.71	1367	1367	1343	1781	959	1370	1351.69	0.69	-4916	1407	1388	1360	1341	1313	1398	1351	86	411	200	980	1	1	43172933	585	-46.69	0.96	12	0.15	-29.00	1410.00	2045	20240711	-33.79	1213	20250203	11.62	1470	-7.89	20250220	1213	11.62	20250203	2045	-33.79	20240711	1213	11.62	20250203	2.85	N	046390	200	86 억	295784	N	N	N	N
16	20250226	100526	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1349	-21	5	-1.53	76019255	56235	16.66	1367	1367	1343	1781	959	1370	1351.78	0.69	-11135	1407	1388	1360	1341	1313	1398	1351	86	411	200	980	1	1	43172933	582	-46.52	0.96	12	0.13	-29.00	1410.00	2045	20240711	-34.03	1213	20250203	11.21	1470	-8.23	20250220	1213	11.21	20250203	2045	-34.03	20240711	1213	11.21	20250203	2.85	N	046390	200	86 억	295784	N	N	N	N
17	20250226	090531	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1356	-14	5	-1.02	5582229	4100	1.21	1367	1367	1356	1781	959	1370	1361.31	0.69	632	1407	1388	1360	1341	1313	1398	1351	86	411	200	980	1	1	43172933	585	-46.76	0.96	12	0.01	-29.00	1410.00	2045	20240711	-33.69	1213	20250203	11.79	1470	-7.76	20250220	1213	11.79	20250203	2045	-33.69	20240711	1213	11.79	20250203	2.85	N	046390	200	86 억	295784	N	N	N	N
18	20250225	160524	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1370	26	2	1.93	457608604	336362	153.25	1346	1379	1332	1747	941	1344	1360.45	0.87	-80871	1368	1355	1335	1322	1302	1362	1329	86	403	200	960	1	1	43172933	591	-47.24	0.97	12	0.78	-29.00	1410.00	2045	20240711	-33.01	1213	20250203	12.94	1470	-6.80	20250220	1213	12.94	20250203	2045	-33.01	20240711	1213	12.94	20250203	2.86	N	046390	200	86 억	376506	N	N	N	N
19	20250225	150526	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1358	14	2	1.04	414152739	304487	138.72	1346	1379	1332	1747	941	1344	1360.17	0.87	-80772	1368	1355	1335	1322	1302	1362	1329	86	403	200	960	1	1	43172933	586	-46.83	0.96	12	0.71	-29.00	1410.00	2045	20240711	-33.59	1213	20250203	11.95	1470	-7.62	20250220	1213	11.95	20250203	2045	-33.59	20240711	1213	11.95	20250203	2.86	N	046390	200	86 억	376506	N	N	N	N
20	20250225	140524	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1356	12	2	0.89	333090811	244491	111.39	1346	1379	1332	1747	941	1344	1362.38	0.87	-67532	1368	1355	1335	1322	1302	1362	1329	86	403	200	960	1	1	43172933	585	-46.76	0.96	12	0.57	-29.00	1410.00	2045	20240711	-33.69	1213	20250203	11.79	1470	-7.76	20250220	1213	11.79	20250203	2045	-33.69	20240711	1213	11.79	20250203	2.86	N	046390	200	86 억	376506	N	N	N	N
21	20250225	130526	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1372	28	2	2.08	298046816	218746	99.66	1346	1379	1332	1747	941	1344	1362.52	0.87	-58831	1368	1355	1335	1322	1302	1362	1329	86	403	200	960	1	1	43172933	592	-47.31	0.97	12	0.51	-29.00	1410.00	2045	20240711	-32.91	1213	20250203	13.11	1470	-6.67	20250220	1213	13.11	20250203	2045	-32.91	20240711	1213	13.11	20250203	2.86	N	046390	200	86 억	376506	N	N	N	N
22	20250225	120523	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1371	27	2	2.01	204384662	150354	68.50	1346	1375	1332	1747	941	1344	1359.36	0.87	-44860	1368	1355	1335	1322	1302	1362	1329	86	403	200	960	1	1	43172933	592	-47.28	0.97	12	0.35	-29.00	1410.00	2045	20240711	-32.96	1213	20250203	13.03	1470	-6.73	20250220	1213	13.03	20250203	2045	-32.96	20240711	1213	13.03	20250203	2.86	N	046390	200	86 억	376506	N	N	N	N
23	20250225	110524	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1370	26	2	1.93	179563338	132248	60.25	1346	1375	1332	1747	941	1344	1357.78	0.87	-36615	1368	1355	1335	1322	1302	1362	1329	86	403	200	960	1	1	43172933	591	-47.24	0.97	12	0.31	-29.00	1410.00	2045	20240711	-33.01	1213	20250203	12.94	1470	-6.80	20250220	1213	12.94	20250203	2045	-33.01	20240711	1213	12.94	20250203	2.86	N	046390	200	86 억	376506	N	N	N	N
24	20250225	100523	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1361	17	2	1.26	157433541	115994	52.85	1346	1375	1332	1747	941	1344	1357.26	0.87	-34986	1368	1355	1335	1322	1302	1362	1329	86	403	200	960	1	1	43172933	588	-46.93	0.97	12	0.27	-29.00	1410.00	2045	20240711	-33.45	1213	20250203	12.20	1470	-7.41	20250220	1213	12.20	20250203	2045	-33.45	20240711	1213	12.20	20250203	2.86	N	046390	200	86 억	376506	N	N	N	N
25	20250225	090527	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1340	-4	5	-0.30	28097630	20875	9.51	1346	1359	1340	1747	941	1344	1345.99	0.87	-7210	1368	1355	1335	1322	1302	1362	1329	86	403	200	960	1	1	43172933	579	-46.21	0.95	12	0.05	-29.00	1410.00	2045	20240711	-34.47	1213	20250203	10.47	1470	-8.84	20250220	1213	10.47	20250203	2045	-34.47	20240711	1213	10.47	20250203	2.86	N	046390	200	86 억	376506	N	N	N	N
26	20250224	160521	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1344	-4	5	-0.30	279854628	210070	37.44	1334	1348	1315	1752	944	1348	1332.13	0.81	26760	1436	1391	1360	1315	1284	1376	1300	86	404	200	970	1	1	43172933	580	-46.34	0.95	12	0.49	-29.00	1410.00	2045	20240711	-34.28	1213	20250203	10.80	1470	-8.57	20250220	1213	10.80	20250203	2045	-34.28	20240711	1213	10.80	20250203	2.90	N	046390	200	86 억	348836	N	N	N	N
27	20250224	150521	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1340	-8	5	-0.59	245893313	184748	32.92	1334	1348	1315	1752	944	1348	1330.91	0.81	30465	1436	1391	1360	1315	1284	1376	1300	86	404	200	970	1	1	43172933	579	-46.21	0.95	12	0.43	-29.00	1410.00	2045	20240711	-34.47	1213	20250203	10.47	1470	-8.84	20250220	1213	10.47	20250203	2045	-34.47	20240711	1213	10.47	20250203	2.90	N	046390	200	86 억	348836	N	N	N	N
28	20250224	140520	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1337	-11	5	-0.82	230954778	173585	30.93	1334	1348	1315	1752	944	1348	1330.44	0.81	27280	1436	1391	1360	1315	1284	1376	1300	86	404	200	970	1	1	43172933	577	-46.10	0.95	12	0.40	-29.00	1410.00	2045	20240711	-34.62	1213	20250203	10.22	1470	-9.05	20250220	1213	10.22	20250203	2045	-34.62	20240711	1213	10.22	20250203	2.90	N	046390	200	86 억	348836	N	N	N	N
29	20250224	130521	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1339	-9	5	-0.67	200605777	150918	26.89	1334	1348	1315	1752	944	1348	1329.16	0.81	23560	1436	1391	1360	1315	1284	1376	1300	86	404	200	970	1	1	43172933	578	-46.17	0.95	12	0.35	-29.00	1410.00	2045	20240711	-34.52	1213	20250203	10.39	1470	-8.91	20250220	1213	10.39	20250203	2045	-34.52	20240711	1213	10.39	20250203	2.90	N	046390	200	86 억	348836	N	N	N	N
30	20250224	120519	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1339	-9	5	-0.67	189763121	142795	25.45	1334	1348	1315	1752	944	1348	1328.84	0.81	23639	1436	1391	1360	1315	1284	1376	1300	86	404	200	970	1	1	43172933	578	-46.17	0.95	12	0.33	-29.00	1410.00	2045	20240711	-34.52	1213	20250203	10.39	1470	-8.91	20250220	1213	10.39	20250203	2045	-34.52	20240711	1213	10.39	20250203	2.90	N	046390	200	86 억	348836	N	N	N	N
31	20250224	110518	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1325	-23	5	-1.71	182450327	137301	24.47	1334	1348	1315	1752	944	1348	1328.75	0.81	24181	1436	1391	1360	1315	1284	1376	1300	86	404	200	970	1	1	43172933	572	-45.69	0.94	12	0.32	-29.00	1410.00	2045	20240711	-35.21	1213	20250203	9.23	1470	-9.86	20250220	1213	9.23	20250203	2045	-35.21	20240711	1213	9.23	20250203	2.90	N	046390	200	86 억	348836	N	N	N	N
32	20250224	100517	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1328	-20	5	-1.48	119559563	89875	16.02	1334	1348	1315	1752	944	1348	1330.16	0.81	23264	1436	1391	1360	1315	1284	1376	1300	86	404	200	970	1	1	43172933	573	-45.79	0.94	12	0.21	-29.00	1410.00	2045	20240711	-35.06	1213	20250203	9.48	1470	-9.66	20250220	1213	9.48	20250203	2045	-35.06	20240711	1213	9.48	20250203	2.90	N	046390	200	86 억	348836	N	N	N	N
33	20250224	090522	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1326	-22	5	-1.63	47640065	35778	6.38	1334	1348	1321	1752	944	1348	1331.25	0.81	2152	1436	1391	1360	1315	1284	1376	1300	86	404	200	970	1	1	43172933	572	-45.72	0.94	12	0.08	-29.00	1410.00	2045	20240711	-35.16	1213	20250203	9.32	1470	-9.80	20250220	1213	9.32	20250203	2045	-35.16	20240711	1213	9.32	20250203	2.90	N	046390	200	86 억	348836	N	N	N	N
34	20250221	160517	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1348	-63	5	-4.46	759364356	559912	12.11	1403	1405	1329	1834	988	1411	1356.08	0.76	8291	1570	1490	1390	1310	1210	1530	1350	86	423	200	1010	1	1	43172933	582	-46.48	0.96	12	1.30	-29.00	1410.00	2045	20240711	-34.08	1213	20250203	11.13	1470	-8.30	20250220	1213	11.13	20250203	2045	-34.08	20240711	1213	11.13	20250203	2.90	N	046390	200	86 억	327175	N	N	N	N
35	20250221	150520	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1342	-69	5	-4.89	713209275	525575	11.37	1403	1405	1329	1834	988	1411	1356.83	0.76	9115	1570	1490	1390	1310	1210	1530	1350	86	423	200	1010	1	1	43172933	579	-46.28	0.95	12	1.22	-29.00	1410.00	2045	20240711	-34.38	1213	20250203	10.63	1470	-8.71	20250220	1213	10.63	20250203	2045	-34.38	20240711	1213	10.63	20250203	2.90	N	046390	200	86 억	327175	N	N	N	N
36	20250221	140519	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1349	-62	5	-4.39	660375038	486138	10.52	1403	1405	1329	1834	988	1411	1358.23	0.76	3972	1570	1490	1390	1310	1210	1530	1350	86	423	200	1010	1	1	43172933	582	-46.52	0.96	12	1.13	-29.00	1410.00	2045	20240711	-34.03	1213	20250203	11.21	1470	-8.23	20250220	1213	11.21	20250203	2045	-34.03	20240711	1213	11.21	20250203	2.90	N	046390	200	86 억	327175	N	N	N	N
37	20250221	130518	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1353	-58	5	-4.11	603859590	444338	9.61	1403	1405	1329	1834	988	1411	1358.81	0.76	17730	1570	1490	1390	1310	1210	1530	1350	86	423	200	1010	1	1	43172933	584	-46.66	0.96	12	1.03	-29.00	1410.00	2045	20240711	-33.84	1213	20250203	11.54	1470	-7.96	20250220	1213	11.54	20250203	2045	-33.84	20240711	1213	11.54	20250203	2.90	N	046390	200	86 억	327175	N	N	N	N
38	20250221	120519	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1350	-61	5	-4.32	554046728	407507	8.82	1403	1405	1329	1834	988	1411	1359.39	0.76	13192	1570	1490	1390	1310	1210	1530	1350	86	423	200	1010	1	1	43172933	583	-46.55	0.96	12	0.94	-29.00	1410.00	2045	20240711	-33.99	1213	20250203	11.29	1470	-8.16	20250220	1213	11.29	20250203	2045	-33.99	20240711	1213	11.29	20250203	2.90	N	046390	200	86 억	327175	N	N	N	N
39	20250221	110517	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1345	-66	5	-4.68	465013838	341824	7.40	1403	1405	1329	1834	988	1411	1360.14	0.76	30849	1570	1490	1390	1310	1210	1530	1350	86	423	200	1010	1	1	43172933	581	-46.38	0.95	12	0.79	-29.00	1410.00	2045	20240711	-34.23	1213	20250203	10.88	1470	-8.50	20250220	1213	10.88	20250203	2045	-34.23	20240711	1213	10.88	20250203	2.90	N	046390	200	86 억	327175	N	N	N	N
40	20250221	100517	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1345	-66	5	-4.68	370136521	270921	5.86	1403	1405	1343	1834	988	1411	1365.94	0.76	36012	1570	1490	1390	1310	1210	1530	1350	86	423	200	1010	1	1	43172933	581	-46.38	0.95	12	0.63	-29.00	1410.00	2045	20240711	-34.23	1213	20250203	10.88	1470	-8.50	20250220	1213	10.88	20250203	2045	-34.23	20240711	1213	10.88	20250203	2.90	N	046390	200	86 억	327175	N	N	N	N
41	20250221	090519	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1365	-46	5	-3.26	123067071	88713	1.92	1403	1405	1365	1834	988	1411	1386.79	0.76	-4523	1570	1490	1390	1310	1210	1530	1350	86	423	200	1010	1	1	43172933	589	-47.07	0.97	12	0.21	-29.00	1410.00	2045	20240711	-33.25	1213	20250203	12.53	1470	-7.14	20250220	1213	12.53	20250203	2045	-33.25	20240711	1213	12.53	20250203	2.90	N	046390	200	86 억	327175	N	N	N	N
42	20250220	160515	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1411	171	2	13.79	6479542509	4597178	4240.59	1296	1470	1290	1612	868	1240	1409.46	0.93	106550	1276	1258	1247	1229	1218	1252	1223	86	372	200	890	1	1	43172933	609	-48.66	1.00	12	10.65	-29.00	1410.00	2045	20240711	-31.00	1213	20250203	16.32	1470	-4.01	20250220	1213	16.32	20250203	2045	-31.00	20240711	1213	16.32	20250203	2.89	N	046390	200	86 억	402081	N	N	N	N
43	20250220	150516	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1390	150	2	12.10	6247405197	4431878	4088.11	1296	1470	1290	1612	868	1240	1409.65	0.93	96608	1276	1258	1247	1229	1218	1252	1223	86	372	200	890	1	1	43172933	600	-47.93	0.99	12	10.27	-29.00	1410.00	2045	20240711	-32.03	1213	20250203	14.59	1470	-5.44	20250220	1213	14.59	20250203	2045	-32.03	20240711	1213	14.59	20250203	2.89	N	046390	200	86 억	402081	N	N	N	N
44	20250220	140518	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1385	145	2	11.69	5961082704	4226175	3898.36	1296	1470	1290	1612	868	1240	1410.51	0.93	69461	1276	1258	1247	1229	1218	1252	1223	86	372	200	890	1	1	43172933	598	-47.76	0.98	12	9.79	-29.00	1410.00	2045	20240711	-32.27	1213	20250203	14.18	1470	-5.78	20250220	1213	14.18	20250203	2045	-32.27	20240711	1213	14.18	20250203	2.89	N	046390	200	86 억	402081	N	N	N	N
45	20250220	130515	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1374	134	2	10.81	5722990832	4051509	3737.24	1296	1470	1290	1612	868	1240	1412.56	0.93	48460	1276	1258	1247	1229	1218	1252	1223	86	372	200	890	1	1	43172933	593	-47.38	0.97	12	9.38	-29.00	1410.00	2045	20240711	-32.81	1213	20250203	13.27	1470	-6.53	20250220	1213	13.27	20250203	2045	-32.81	20240711	1213	13.27	20250203	2.89	N	046390	200	86 억	402081	N	N	N	N
46	20250220	120515	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1376	136	2	10.97	5562980420	3935234	3629.99	1296	1470	1290	1612	868	1240	1413.63	0.93	63602	1276	1258	1247	1229	1218	1252	1223	86	372	200	890	1	1	43172933	594	-47.45	0.98	12	9.12	-29.00	1410.00	2045	20240711	-32.71	1213	20250203	13.44	1470	-6.39	20250220	1213	13.44	20250203	2045	-32.71	20240711	1213	13.44	20250203	2.89	N	046390	200	86 억	402081	N	N	N	N
47	20250220	110515	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1404	164	2	13.23	5398175020	3816778	3520.72	1296	1470	1290	1612	868	1240	1414.33	0.93	91245	1276	1258	1247	1229	1218	1252	1223	86	372	200	890	1	1	43172933	606	-48.41	1.00	12	8.84	-29.00	1410.00	2045	20240711	-31.34	1213	20250203	15.75	1470	-4.49	20250220	1213	15.75	20250203	2045	-31.34	20240711	1213	15.75	20250203	2.89	N	046390	200	86 억	402081	N	N	N	N
48	20250220	100515	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1425	185	2	14.92	4685151596	3312825	3055.86	1296	1470	1290	1612	868	1240	1414.25	0.93	41576	1276	1258	1247	1229	1218	1252	1223	86	372	200	890	1	1	43172933	615	-49.14	1.01	12	7.67	-29.00	1410.00	2045	20240711	-30.32	1213	20250203	17.48	1470	-3.06	20250220	1213	17.48	20250203	2045	-30.32	20240711	1213	17.48	20250203	2.89	N	046390	200	86 억	402081	N	N	N	N
49	20250220	090517	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1360	120	2	9.68	446040141	337167	311.01	1296	1365	1290	1612	868	1240	1322.91	0.93	-5380	1276	1258	1247	1229	1218	1252	1223	86	372	200	890	1	1	43172933	587	-46.90	0.96	12	0.78	-29.00	1410.00	2045	20240711	-33.50	1213	20250203	12.12	1430	-4.90	20250107	1213	12.12	20250203	2045	-33.50	20240711	1213	12.12	20250203	2.89	N	046390	200	86 억	402081	N	N	N	N
50	20250219	160514	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1240	-14	5	-1.12	134750515	108408	139.32	1251	1265	1236	1630	878	1254	1242.99	0.95	-9658	1272	1263	1245	1236	1218	1267	1240	86	376	200	900	1	1	43172933	535	-42.76	0.88	12	0.25	-29.00	1410.00	2045	20240711	-39.36	1213	20250203	2.23	1430	-13.29	20250107	1213	2.23	20250203	2045	-39.36	20240711	1213	2.23	20250203	2.97	N	046390	200	86 억	411615	N	N	N	N
51	20250219	150515	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1241	-13	5	-1.04	129116870	103864	133.48	1251	1265	1236	1630	878	1254	1243.13	0.95	-9546	1272	1263	1245	1236	1218	1267	1240	86	376	200	900	1	1	43172933	536	-42.79	0.88	12	0.24	-29.00	1410.00	2045	20240711	-39.32	1213	20250203	2.31	1430	-13.22	20250107	1213	2.31	20250203	2045	-39.32	20240711	1213	2.31	20250203	2.97	N	046390	200	86 억	411615	N	N	N	N
52	20250219	140512	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1242	-12	5	-0.96	123879219	99644	128.06	1251	1265	1236	1630	878	1254	1243.22	0.95	-8889	1272	1263	1245	1236	1218	1267	1240	86	376	200	900	1	1	43172933	536	-42.83	0.88	12	0.23	-29.00	1410.00	2045	20240711	-39.27	1213	20250203	2.39	1430	-13.15	20250107	1213	2.39	20250203	2045	-39.27	20240711	1213	2.39	20250203	2.97	N	046390	200	86 억	411615	N	N	N	N
53	20250219	130513	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1243	-11	5	-0.88	112329399	90336	116.10	1251	1265	1236	1630	878	1254	1243.46	0.95	-7642	1272	1263	1245	1236	1218	1267	1240	86	376	200	900	1	1	43172933	537	-42.86	0.88	12	0.21	-29.00	1410.00	2045	20240711	-39.22	1213	20250203	2.47	1430	-13.08	20250107	1213	2.47	20250203	2045	-39.22	20240711	1213	2.47	20250203	2.97	N	046390	200	86 억	411615	N	N	N	N
54	20250219	120513	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1246	-8	5	-0.64	76524870	61442	78.96	1251	1265	1237	1630	878	1254	1245.48	0.95	-10280	1272	1263	1245	1236	1218	1267	1240	86	376	200	900	1	1	43172933	538	-42.97	0.88	12	0.14	-29.00	1410.00	2045	20240711	-39.07	1213	20250203	2.72	1430	-12.87	20250107	1213	2.72	20250203	2045	-39.07	20240711	1213	2.72	20250203	2.97	N	046390	200	86 억	411615	N	N	N	N
55	20250219	110514	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1243	-11	5	-0.88	71911148	57735	74.20	1251	1265	1237	1630	878	1254	1245.54	0.95	-9781	1272	1263	1245	1236	1218	1267	1240	86	376	200	900	1	1	43172933	537	-42.86	0.88	12	0.13	-29.00	1410.00	2045	20240711	-39.22	1213	20250203	2.47	1430	-13.08	20250107	1213	2.47	20250203	2045	-39.22	20240711	1213	2.47	20250203	2.97	N	046390	200	86 억	411615	N	N	N	N
56	20250219	100513	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1240	-14	5	-1.12	48417455	38787	49.85	1251	1265	1240	1630	878	1254	1248.29	0.95	-4340	1272	1263	1245	1236	1218	1267	1240	86	376	200	900	1	1	43172933	535	-42.76	0.88	12	0.09	-29.00	1410.00	2045	20240711	-39.36	1213	20250203	2.23	1430	-13.29	20250107	1213	2.23	20250203	2045	-39.36	20240711	1213	2.23	20250203	2.97	N	046390	200	86 억	411615	N	N	N	N
57	20250219	090515	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1247	-7	5	-0.56	1303583	1044	1.34	1251	1253	1247	1630	878	1254	1248.64	0.95	-1009	1272	1263	1245	1236	1218	1267	1240	86	376	200	900	1	1	43172933	538	-43.00	0.88	12	0.00	-29.00	1410.00	2045	20240711	-39.02	1213	20250203	2.80	1430	-12.80	20250107	1213	2.80	20250203	2045	-39.02	20240711	1213	2.80	20250203	2.97	N	046390	200	86 억	411615	N	N	N	N
58	20250218	160512	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1254	23	2	1.87	96771931	77781	101.99	1230	1254	1227	1600	862	1231	1244.16	0.97	-6528	1247	1238	1230	1221	1213	1243	1226	86	369	200	880	1	1	43172933	541	-43.24	0.89	12	0.18	-29.00	1410.00	2045	20240711	-38.68	1213	20250203	3.38	1430	-12.31	20250107	1213	3.38	20250203	2045	-38.68	20240711	1213	3.38	20250203	2.99	N	046390	200	86 억	418267	N	N	N	N
59	20250218	150513	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1254	23	2	1.87	81230729	65339	85.67	1230	1254	1227	1600	862	1231	1243.22	0.97	-3894	1247	1238	1230	1221	1213	1243	1226	86	369	200	880	1	1	43172933	541	-43.24	0.89	12	0.15	-29.00	1410.00	2045	20240711	-38.68	1213	20250203	3.38	1430	-12.31	20250107	1213	3.38	20250203	2045	-38.68	20240711	1213	3.38	20250203	2.99	N	046390	200	86 억	418267	N	N	N	N
60	20250218	140513	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1248	17	2	1.38	60722496	48929	64.15	1230	1250	1227	1600	862	1231	1241.03	0.97	-3196	1247	1238	1230	1221	1213	1243	1226	86	369	200	880	1	1	43172933	539	-43.03	0.89	12	0.11	-29.00	1410.00	2045	20240711	-38.97	1213	20250203	2.89	1430	-12.73	20250107	1213	2.89	20250203	2045	-38.97	20240711	1213	2.89	20250203	2.99	N	046390	200	86 억	418267	N	N	N	N
61	20250218	130512	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1247	16	2	1.30	51636645	41647	54.61	1230	1250	1227	1600	862	1231	1239.86	0.97	-4464	1247	1238	1230	1221	1213	1243	1226	86	369	200	880	1	1	43172933	538	-43.00	0.88	12	0.10	-29.00	1410.00	2045	20240711	-39.02	1213	20250203	2.80	1430	-12.80	20250107	1213	2.80	20250203	2045	-39.02	20240711	1213	2.80	20250203	2.99	N	046390	200	86 억	418267	N	N	N	N
62	20250218	120512	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1249	18	2	1.46	47538924	38363	50.30	1230	1250	1227	1600	862	1231	1239.19	0.97	-3255	1247	1238	1230	1221	1213	1243	1226	86	369	200	880	1	1	43172933	539	-43.07	0.89	12	0.09	-29.00	1410.00	2045	20240711	-38.92	1213	20250203	2.97	1430	-12.66	20250107	1213	2.97	20250203	2045	-38.92	20240711	1213	2.97	20250203	2.99	N	046390	200	86 억	418267	N	N	N	N
63	20250218	110512	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1240	9	2	0.73	26712666	21630	28.36	1230	1241	1227	1600	862	1231	1234.98	0.97	-3157	1247	1238	1230	1221	1213	1243	1226	86	369	200	880	1	1	43172933	535	-42.76	0.88	12	0.05	-29.00	1410.00	2045	20240711	-39.36	1213	20250203	2.23	1430	-13.29	20250107	1213	2.23	20250203	2045	-39.36	20240711	1213	2.23	20250203	2.99	N	046390	200	86 억	418267	N	N	N	N
64	20250218	100512	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1239	8	2	0.65	20811630	16866	22.11	1230	1240	1227	1600	862	1231	1233.94	0.97	-2213	1247	1238	1230	1221	1213	1243	1226	86	369	200	880	1	1	43172933	535	-42.72	0.88	12	0.04	-29.00	1410.00	2045	20240711	-39.41	1213	20250203	2.14	1430	-13.36	20250107	1213	2.14	20250203	2045	-39.41	20240711	1213	2.14	20250203	2.99	N	046390	200	86 억	418267	N	N	N	N
65	20250218	090513	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1238	7	2	0.57	423388	344	0.45	1230	1238	1230	1600	862	1231	1230.78	0.97	-69	1247	1238	1230	1221	1213	1243	1226	86	369	200	880	1	1	43172933	534	-42.69	0.88	12	0.00	-29.00	1410.00	2045	20240711	-39.46	1213	20250203	2.06	1430	-13.43	20250107	1213	2.06	20250203	2045	-39.46	20240711	1213	2.06	20250203	2.99	N	046390	200	86 억	418267	N	N	N	N
66	20250217	160512	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1231	3	2	0.24	92923788	75726	98.59	1223	1239	1222	1596	860	1228	1227.09	0.96	4813	1254	1241	1232	1219	1210	1236	1214	86	368	200	880	1	1	43172933	531	-42.45	0.87	12	0.18	-29.00	1410.00	2045	20240711	-39.80	1213	20250203	1.48	1430	-13.92	20250107	1213	1.48	20250203	2045	-39.80	20240711	1213	1.48	20250203	2.99	N	046390	200	86 억	413454	N	N	N	N
67	20250217	150511	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1232	4	2	0.33	92168036	75112	97.79	1223	1239	1222	1596	860	1228	1227.07	0.96	4911	1254	1241	1232	1219	1210	1236	1214	86	368	200	880	1	1	43172933	532	-42.48	0.87	12	0.17	-29.00	1410.00	2045	20240711	-39.76	1213	20250203	1.57	1430	-13.85	20250107	1213	1.57	20250203	2045	-39.76	20240711	1213	1.57	20250203	2.99	N	046390	200	86 억	413454	N	N	N	N
68	20250217	140511	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1232	4	2	0.33	85541561	69726	90.78	1223	1239	1222	1596	860	1228	1226.82	0.96	6529	1254	1241	1232	1219	1210	1236	1214	86	368	200	880	1	1	43172933	532	-42.48	0.87	12	0.16	-29.00	1410.00	2045	20240711	-39.76	1213	20250203	1.57	1430	-13.85	20250107	1213	1.57	20250203	2045	-39.76	20240711	1213	1.57	20250203	2.99	N	046390	200	86 억	413454	N	N	N	N
69	20250217	130512	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1231	3	2	0.24	82377186	67153	87.43	1223	1239	1222	1596	860	1228	1226.71	0.96	7679	1254	1241	1232	1219	1210	1236	1214	86	368	200	880	1	1	43172933	531	-42.45	0.87	12	0.16	-29.00	1410.00	2045	20240711	-39.80	1213	20250203	1.48	1430	-13.92	20250107	1213	1.48	20250203	2045	-39.80	20240711	1213	1.48	20250203	2.99	N	046390	200	86 억	413454	N	N	N	N
70	20250217	120512	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1228	0	3	0.00	69723274	56851	74.02	1223	1239	1222	1596	860	1228	1226.42	0.96	10615	1254	1241	1232	1219	1210	1236	1214	86	368	200	880	1	1	43172933	530	-42.34	0.87	12	0.13	-29.00	1410.00	2045	20240711	-39.95	1213	20250203	1.24	1430	-14.13	20250107	1213	1.24	20250203	2045	-39.95	20240711	1213	1.24	20250203	2.99	N	046390	200	86 억	413454	N	N	N	N
71	20250217	110512	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1235	7	2	0.57	38683389	31549	41.08	1223	1239	1222	1596	860	1228	1226.14	0.96	11397	1254	1241	1232	1219	1210	1236	1214	86	368	200	880	1	1	43172933	533	-42.59	0.88	12	0.07	-29.00	1410.00	2045	20240711	-39.61	1213	20250203	1.81	1430	-13.64	20250107	1213	1.81	20250203	2045	-39.61	20240711	1213	1.81	20250203	2.99	N	046390	200	86 억	413454	N	N	N	N
72	20250217	100509	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1231	3	2	0.24	33747956	27546	35.86	1223	1239	1222	1596	860	1228	1225.15	0.96	12270	1254	1241	1232	1219	1210	1236	1214	86	368	200	880	1	1	43172933	531	-42.45	0.87	12	0.06	-29.00	1410.00	2045	20240711	-39.80	1213	20250203	1.48	1430	-13.92	20250107	1213	1.48	20250203	2045	-39.80	20240711	1213	1.48	20250203	2.99	N	046390	200	86 억	413454	N	N	N	N
73	20250217	090511	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1228	0	3	0.00	5416427	4431	5.77	1223	1228	1222	1596	860	1228	1222.39	0.96	1157	1254	1241	1232	1219	1210	1236	1214	86	368	200	880	1	1	43172933	530	-42.34	0.87	12	0.01	-29.00	1410.00	2045	20240711	-39.95	1213	20250203	1.24	1430	-14.13	20250107	1213	1.24	20250203	2045	-39.95	20240711	1213	1.24	20250203	2.99	N	046390	200	86 억	413454	N	N	N	N
74	20250214	160508	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1228	-8	5	-0.65	94070718	76484	81.55	1233	1245	1223	1606	866	1236	1229.94	0.97	-9877	1268	1251	1235	1218	1202	1260	1227	86	370	200	880	1	1	43172933	530	-42.34	0.87	12	0.18	-29.00	1410.00	2045	20240711	-39.95	1213	20250203	1.24	1430	-14.13	20250107	1213	1.24	20250203	2045	-39.95	20240711	1213	1.24	20250203	3.14	N	046390	200	86 억	419320	N	N	N	N
75	20250214	150507	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1232	-4	5	-0.32	88707030	72130	76.91	1233	1245	1223	1606	866	1236	1229.82	0.97	-7951	1268	1251	1235	1218	1202	1260	1227	86	370	200	880	1	1	43172933	532	-42.48	0.87	12	0.17	-29.00	1410.00	2045	20240711	-39.76	1213	20250203	1.57	1430	-13.85	20250107	1213	1.57	20250203	2045	-39.76	20240711	1213	1.57	20250203	3.14	N	046390	200	86 억	419320	N	N	N	N
76	20250214	140509	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1233	-3	5	-0.24	78412140	63764	67.99	1233	1245	1223	1606	866	1236	1229.72	0.97	-5997	1268	1251	1235	1218	1202	1260	1227	86	370	200	880	1	1	43172933	532	-42.52	0.87	12	0.15	-29.00	1410.00	2045	20240711	-39.71	1213	20250203	1.65	1430	-13.78	20250107	1213	1.65	20250203	2045	-39.71	20240711	1213	1.65	20250203	3.14	N	046390	200	86 억	419320	N	N	N	N
77	20250214	130510	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1233	-3	5	-0.24	50658382	41189	43.92	1233	1245	1223	1606	866	1236	1229.90	0.97	-10228	1268	1251	1235	1218	1202	1260	1227	86	370	200	880	1	1	43172933	532	-42.52	0.87	12	0.10	-29.00	1410.00	2045	20240711	-39.71	1213	20250203	1.65	1430	-13.78	20250107	1213	1.65	20250203	2045	-39.71	20240711	1213	1.65	20250203	3.14	N	046390	200	86 억	419320	N	N	N	N
78	20250214	120508	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1237	1	2	0.08	39064310	31774	33.88	1233	1245	1223	1606	866	1236	1229.44	0.97	-12503	1268	1251	1235	1218	1202	1260	1227	86	370	200	880	1	1	43172933	534	-42.66	0.88	12	0.07	-29.00	1410.00	2045	20240711	-39.51	1213	20250203	1.98	1430	-13.50	20250107	1213	1.98	20250203	2045	-39.51	20240711	1213	1.98	20250203	3.14	N	046390	200	86 억	419320	N	N	N	N
79	20250214	110506	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1229	-7	5	-0.57	30963907	25207	26.88	1233	1245	1223	1606	866	1236	1228.39	0.97	-9233	1268	1251	1235	1218	1202	1260	1227	86	370	200	880	1	1	43172933	531	-42.38	0.87	12	0.06	-29.00	1410.00	2045	20240711	-39.90	1213	20250203	1.32	1430	-14.06	20250107	1213	1.32	20250203	2045	-39.90	20240711	1213	1.32	20250203	3.14	N	046390	200	86 억	419320	N	N	N	N
80	20250214	100508	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1229	-7	5	-0.57	18817643	15294	16.31	1233	1245	1224	1606	866	1236	1230.39	0.97	-6770	1268	1251	1235	1218	1202	1260	1227	86	370	200	880	1	1	43172933	531	-42.38	0.87	12	0.04	-29.00	1410.00	2045	20240711	-39.90	1213	20250203	1.32	1430	-14.06	20250107	1213	1.32	20250203	2045	-39.90	20240711	1213	1.32	20250203	3.14	N	046390	200	86 억	419320	N	N	N	N
81	20250214	090510	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1235	-1	5	-0.08	1951919	1583	1.69	1233	1236	1233	1606	866	1236	1233.05	0.97	11	1268	1251	1235	1218	1202	1260	1227	86	370	200	880	1	1	43172933	533	-42.59	0.88	12	0.00	-29.00	1410.00	2045	20240711	-39.61	1213	20250203	1.81	1430	-13.64	20250107	1213	1.81	20250203	2045	-39.61	20240711	1213	1.81	20250203	3.14	N	046390	200	86 억	419320	N	N	N	N
82	20250213	160504	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1236	13	2	1.06	114343482	92857	141.94	1221	1252	1219	1589	857	1223	1231.39	1.03	-27725	1243	1233	1225	1215	1207	1229	1211	86	366	200	880	1	1	43172933	534	-42.62	0.88	12	0.22	-29.00	1410.00	2045	20240711	-39.56	1213	20250203	1.90	1430	-13.57	20250107	1213	1.90	20250203	2045	-39.56	20240711	1213	1.90	20250203	3.14	N	046390	200	86 억	442888	N	N	N	N
83	20250213	150504	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1232	9	2	0.74	107548547	87347	133.52	1221	1252	1219	1589	857	1223	1231.28	1.03	-26463	1243	1233	1225	1215	1207	1229	1211	86	366	200	880	1	1	43172933	532	-42.48	0.87	12	0.20	-29.00	1410.00	2045	20240711	-39.76	1213	20250203	1.57	1430	-13.85	20250107	1213	1.57	20250203	2045	-39.76	20240711	1213	1.57	20250203	3.14	N	046390	200	86 억	442888	N	N	N	N
84	20250213	140503	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1233	10	2	0.82	90033874	73066	111.69	1221	1252	1219	1589	857	1223	1232.23	1.03	-23874	1243	1233	1225	1215	1207	1229	1211	86	366	200	880	1	1	43172933	532	-42.52	0.87	12	0.17	-29.00	1410.00	2045	20240711	-39.71	1213	20250203	1.65	1430	-13.78	20250107	1213	1.65	20250203	2045	-39.71	20240711	1213	1.65	20250203	3.14	N	046390	200	86 억	442888	N	N	N	N
85	20250213	130504	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1236	13	2	1.06	88795016	72060	110.15	1221	1252	1219	1589	857	1223	1232.24	1.03	-23935	1243	1233	1225	1215	1207	1229	1211	86	366	200	880	1	1	43172933	534	-42.62	0.88	12	0.17	-29.00	1410.00	2045	20240711	-39.56	1213	20250203	1.90	1430	-13.57	20250107	1213	1.90	20250203	2045	-39.56	20240711	1213	1.90	20250203	3.14	N	046390	200	86 억	442888	N	N	N	N
86	20250213	120505	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1235	12	2	0.98	82526544	66979	102.38	1221	1252	1219	1589	857	1223	1232.13	1.03	-23485	1243	1233	1225	1215	1207	1229	1211	86	366	200	880	1	1	43172933	533	-42.59	0.88	12	0.16	-29.00	1410.00	2045	20240711	-39.61	1213	20250203	1.81	1430	-13.64	20250107	1213	1.81	20250203	2045	-39.61	20240711	1213	1.81	20250203	3.14	N	046390	200	86 억	442888	N	N	N	N
87	20250213	110501	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1231	8	2	0.65	36396268	29752	45.48	1221	1233	1219	1589	857	1223	1223.32	1.03	-9553	1243	1233	1225	1215	1207	1229	1211	86	366	200	880	1	1	43172933	531	-42.45	0.87	12	0.07	-29.00	1410.00	2045	20240711	-39.80	1213	20250203	1.48	1430	-13.92	20250107	1213	1.48	20250203	2045	-39.80	20240711	1213	1.48	20250203	3.14	N	046390	200	86 억	442888	N	N	N	N
88	20250213	100505	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1221	-2	5	-0.16	10223750	8377	12.80	1221	1225	1219	1589	857	1223	1220.45	1.03	-3292	1243	1233	1225	1215	1207	1229	1211	86	366	200	880	1	1	43172933	527	-42.10	0.87	12	0.02	-29.00	1410.00	2045	20240711	-40.29	1213	20250203	0.66	1430	-14.62	20250107	1213	0.66	20250203	2045	-40.29	20240711	1213	0.66	20250203	3.14	N	046390	200	86 억	442888	N	N	N	N
89	20250213	090502	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1223	0	3	0.00	2717358	2226	3.40	1221	1225	1219	1589	857	1223	1220.74	1.03	-464	1243	1233	1225	1215	1207	1229	1211	86	366	200	880	1	1	43172933	528	-42.17	0.87	12	0.01	-29.00	1410.00	2045	20240711	-40.20	1213	20250203	0.82	1430	-14.48	20250107	1213	0.82	20250203	2045	-40.20	20240711	1213	0.82	20250203	3.14	N	046390	200	86 억	442888	N	N	N	N
90	20250212	160501	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1223	-2	5	-0.16	80037139	65338	84.30	1235	1235	1217	1592	858	1225	1224.98	1.07	-29710	1246	1235	1229	1218	1212	1232	1215	86	367	200	880	1	1	43172933	528	-42.17	0.87	12	0.15	-29.00	1410.00	2045	20240711	-40.20	1213	20250203	0.82	1430	-14.48	20250107	1213	0.82	20250203	2045	-40.20	20240711	1213	0.82	20250203	3.11	N	046390	200	86 억	462857	N	N	N	N
91	20250212	150501	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1225	0	3	0.00	73381302	59897	77.28	1235	1235	1217	1592	858	1225	1225.12	1.07	-26505	1246	1235	1229	1218	1212	1232	1215	86	367	200	880	1	1	43172933	529	-42.24	0.87	12	0.14	-29.00	1410.00	2045	20240711	-40.10	1213	20250203	0.99	1430	-14.34	20250107	1213	0.99	20250203	2045	-40.10	20240711	1213	0.99	20250203	3.11	N	046390	200	86 억	462857	N	N	N	N
92	20250212	140501	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1228	3	2	0.24	62726517	51184	66.04	1235	1235	1217	1592	858	1225	1225.51	1.07	-24067	1246	1235	1229	1218	1212	1232	1215	86	367	200	880	1	1	43172933	530	-42.34	0.87	12	0.12	-29.00	1410.00	2045	20240711	-39.95	1213	20250203	1.24	1430	-14.13	20250107	1213	1.24	20250203	2045	-39.95	20240711	1213	1.24	20250203	3.11	N	046390	200	86 억	462857	N	N	N	N
93	20250212	130502	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1230	5	2	0.41	50708151	41378	53.39	1235	1235	1217	1592	858	1225	1225.49	1.07	-25911	1246	1235	1229	1218	1212	1232	1215	86	367	200	880	1	1	43172933	531	-42.41	0.87	12	0.10	-29.00	1410.00	2045	20240711	-39.85	1213	20250203	1.40	1430	-13.99	20250107	1213	1.40	20250203	2045	-39.85	20240711	1213	1.40	20250203	3.11	N	046390	200	86 억	462857	N	N	N	N
94	20250212	120501	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1227	2	2	0.16	43502527	35509	45.82	1235	1235	1217	1592	858	1225	1225.11	1.07	-23893	1246	1235	1229	1218	1212	1232	1215	86	367	200	880	1	1	43172933	530	-42.31	0.87	12	0.08	-29.00	1410.00	2045	20240711	-40.00	1213	20250203	1.15	1430	-14.20	20250107	1213	1.15	20250203	2045	-40.00	20240711	1213	1.15	20250203	3.11	N	046390	200	86 억	462857	N	N	N	N
95	20250212	110500	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1225	0	3	0.00	36835006	30074	38.80	1235	1235	1217	1592	858	1225	1224.81	1.07	-22822	1246	1235	1229	1218	1212	1232	1215	86	367	200	880	1	1	43172933	529	-42.24	0.87	12	0.07	-29.00	1410.00	2045	20240711	-40.10	1213	20250203	0.99	1430	-14.34	20250107	1213	0.99	20250203	2045	-40.10	20240711	1213	0.99	20250203	3.11	N	046390	200	86 억	462857	N	N	N	N
96	20250212	100501	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1227	2	2	0.16	4183979	3427	4.42	1235	1235	1217	1592	858	1225	1220.89	1.07	-3009	1246	1235	1229	1218	1212	1232	1215	86	367	200	880	1	1	43172933	530	-42.31	0.87	12	0.01	-29.00	1410.00	2045	20240711	-40.00	1213	20250203	1.15	1430	-14.20	20250107	1213	1.15	20250203	2045	-40.00	20240711	1213	1.15	20250203	3.11	N	046390	200	86 억	462857	N	N	N	N
97	20250212	090504	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1234	9	2	0.73	106195	86	0.11	1235	1235	1226	1592	858	1225	1234.83	1.07	-23	1246	1235	1229	1218	1212	1232	1215	86	367	200	880	1	1	43172933	533	-42.55	0.88	12	0.00	-29.00	1410.00	2045	20240711	-39.66	1213	20250203	1.73	1430	-13.71	20250107	1213	1.73	20250203	2045	-39.66	20240711	1213	1.73	20250203	3.11	N	046390	200	86 억	462857	N	N	N	N
98	20250211	160501	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1225	2	2	0.16	94018720	76612	62.58	1240	1240	1223	1589	857	1223	1227.21	1.07	-9018	1249	1236	1226	1213	1203	1231	1208	86	366	200	880	1	1	43172933	529	-42.24	0.87	12	0.18	-29.00	1410.00	2045	20240711	-40.10	1213	20250203	0.99	1430	-14.34	20250107	1213	0.99	20250203	2045	-40.10	20240711	1213	0.99	20250203	3.06	N	046390	200	86 억	462630	N	N	N	N
99	20250211	150501	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1229	6	2	0.49	84482328	68828	56.22	1240	1240	1223	1589	857	1223	1227.44	1.07	-9559	1249	1236	1226	1213	1203	1231	1208	86	366	200	880	1	1	43172933	531	-42.38	0.87	12	0.16	-29.00	1410.00	2045	20240711	-39.90	1213	20250203	1.32	1430	-14.06	20250107	1213	1.32	20250203	2045	-39.90	20240711	1213	1.32	20250203	3.06	N	046390	200	86 억	462630	N	N	N	N
100	20250211	140502	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1229	6	2	0.49	73118234	59561	48.65	1240	1240	1223	1589	857	1223	1227.62	1.07	-8364	1249	1236	1226	1213	1203	1231	1208	86	366	200	880	1	1	43172933	531	-42.38	0.87	12	0.14	-29.00	1410.00	2045	20240711	-39.90	1213	20250203	1.32	1430	-14.06	20250107	1213	1.32	20250203	2045	-39.90	20240711	1213	1.32	20250203	3.06	N	046390	200	86 억	462630	N	N	N	N
101	20250211	130500	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1228	5	2	0.41	63390425	51638	42.18	1240	1240	1223	1589	857	1223	1227.59	1.07	-6547	1249	1236	1226	1213	1203	1231	1208	86	366	200	880	1	1	43172933	530	-42.34	0.87	12	0.12	-29.00	1410.00	2045	20240711	-39.95	1213	20250203	1.24	1430	-14.13	20250107	1213	1.24	20250203	2045	-39.95	20240711	1213	1.24	20250203	3.06	N	046390	200	86 억	462630	N	N	N	N
102	20250211	120500	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1227	4	2	0.33	51069318	41581	33.96	1240	1240	1224	1589	857	1223	1228.19	1.07	-4693	1249	1236	1226	1213	1203	1231	1208	86	366	200	880	1	1	43172933	530	-42.31	0.87	12	0.10	-29.00	1410.00	2045	20240711	-40.00	1213	20250203	1.15	1430	-14.20	20250107	1213	1.15	20250203	2045	-40.00	20240711	1213	1.15	20250203	3.06	N	046390	200	86 억	462630	N	N	N	N
103	20250211	110501	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1230	7	2	0.57	46127605	37555	30.68	1240	1240	1224	1589	857	1223	1228.27	1.07	-3010	1249	1236	1226	1213	1203	1231	1208	86	366	200	880	1	1	43172933	531	-42.41	0.87	12	0.09	-29.00	1410.00	2045	20240711	-39.85	1213	20250203	1.40	1430	-13.99	20250107	1213	1.40	20250203	2045	-39.85	20240711	1213	1.40	20250203	3.06	N	046390	200	86 억	462630	N	N	N	N
104	20250211	100501	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1234	11	2	0.90	26696588	21713	17.74	1240	1240	1224	1589	857	1223	1229.52	1.07	-1386	1249	1236	1226	1213	1203	1231	1208	86	366	200	880	1	1	43172933	533	-42.55	0.88	12	0.05	-29.00	1410.00	2045	20240711	-39.66	1213	20250203	1.73	1430	-13.71	20250107	1213	1.73	20250203	2045	-39.66	20240711	1213	1.73	20250203	3.06	N	046390	200	86 억	462630	N	N	N	N
105	20250211	090503	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1224	1	2	0.08	4979802	4016	3.28	1240	1240	1224	1589	857	1223	1239.99	1.07	-580	1249	1236	1226	1213	1203	1231	1208	86	366	200	880	1	1	43172933	528	-42.21	0.87	12	0.01	-29.00	1410.00	2045	20240711	-40.15	1213	20250203	0.91	1430	-14.41	20250107	1213	0.91	20250203	2045	-40.15	20240711	1213	0.91	20250203	3.06	N	046390	200	86 억	462630	N	N	N	N
106	20250210	160459	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1223	-18	5	-1.45	149634672	122286	65.56	1229	1239	1216	1613	869	1241	1223.65	1.10	-21841	1309	1274	1255	1220	1201	1265	1211	86	372	200	890	1	1	43172933	528	-42.17	0.87	12	0.28	-29.00	1410.00	2045	20240711	-40.20	1213	20250203	0.82	1430	-14.48	20250107	1213	0.82	20250203	2045	-40.20	20240711	1213	0.82	20250203	3.01	N	046390	200	86 억	475250	N	N	N	N
107	20250210	150458	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1227	-14	5	-1.13	136436526	111506	59.78	1229	1239	1216	1613	869	1241	1223.58	1.10	-18785	1309	1274	1255	1220	1201	1265	1211	86	372	200	890	1	1	43172933	530	-42.31	0.87	12	0.26	-29.00	1410.00	2045	20240711	-40.00	1213	20250203	1.15	1430	-14.20	20250107	1213	1.15	20250203	2045	-40.00	20240711	1213	1.15	20250203	3.01	N	046390	200	86 억	475250	N	N	N	N
108	20250210	140458	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1229	-12	5	-0.97	128589644	105115	56.36	1229	1239	1216	1613	869	1241	1223.32	1.10	-19986	1309	1274	1255	1220	1201	1265	1211	86	372	200	890	1	1	43172933	531	-42.38	0.87	12	0.24	-29.00	1410.00	2045	20240711	-39.90	1213	20250203	1.32	1430	-14.06	20250107	1213	1.32	20250203	2045	-39.90	20240711	1213	1.32	20250203	3.01	N	046390	200	86 억	475250	N	N	N	N
109	20250210	130459	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1230	-11	5	-0.89	120806739	98785	52.96	1229	1239	1216	1613	869	1241	1222.93	1.10	-15710	1309	1274	1255	1220	1201	1265	1211	86	372	200	890	1	1	43172933	531	-42.41	0.87	12	0.23	-29.00	1410.00	2045	20240711	-39.85	1213	20250203	1.40	1430	-13.99	20250107	1213	1.40	20250203	2045	-39.85	20240711	1213	1.40	20250203	3.01	N	046390	200	86 억	475250	N	N	N	N
110	20250210	120456	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1227	-14	5	-1.13	104141342	85215	45.69	1229	1239	1216	1613	869	1241	1222.10	1.10	-14701	1309	1274	1255	1220	1201	1265	1211	86	372	200	890	1	1	43172933	530	-42.31	0.87	12	0.20	-29.00	1410.00	2045	20240711	-40.00	1213	20250203	1.15	1430	-14.20	20250107	1213	1.15	20250203	2045	-40.00	20240711	1213	1.15	20250203	3.01	N	046390	200	86 억	475250	N	N	N	N
111	20250210	110456	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1226	-15	5	-1.21	84597639	69214	37.11	1229	1239	1216	1613	869	1241	1222.26	1.10	-14492	1309	1274	1255	1220	1201	1265	1211	86	372	200	890	1	1	43172933	529	-42.28	0.87	12	0.16	-29.00	1410.00	2045	20240711	-40.05	1213	20250203	1.07	1430	-14.27	20250107	1213	1.07	20250203	2045	-40.05	20240711	1213	1.07	20250203	3.01	N	046390	200	86 억	475250	N	N	N	N
112	20250210	100454	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1227	-14	5	-1.13	52201222	42724	22.91	1229	1239	1216	1613	869	1241	1221.82	1.10	-11040	1309	1274	1255	1220	1201	1265	1211	86	372	200	890	1	1	43172933	530	-42.31	0.87	12	0.10	-29.00	1410.00	2045	20240711	-40.00	1213	20250203	1.15	1430	-14.20	20250107	1213	1.15	20250203	2045	-40.00	20240711	1213	1.15	20250203	3.01	N	046390	200	86 억	475250	N	N	N	N
113	20250210	090453	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1233	-8	5	-0.64	5912565	4808	2.58	1229	1239	1222	1613	869	1241	1229.73	1.10	376	1309	1274	1255	1220	1201	1265	1211	86	372	200	890	1	1	43172933	532	-42.52	0.87	12	0.01	-29.00	1410.00	2045	20240711	-39.71	1213	20250203	1.65	1430	-13.78	20250107	1213	1.65	20250203	2045	-39.71	20240711	1213	1.65	20250203	3.01	N	046390	200	86 억	475250	N	N	N	N
114	20250207	160451	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1241	-27	5	-2.13	197988053	158840	176.52	1268	1290	1236	1648	888	1268	1246.46	1.21	-48404	1308	1287	1274	1253	1240	1281	1247	86	380	200	910	1	1	43172933	536	-42.79	0.88	12	0.37	-29.00	1410.00	2310	20240125	-46.28	1213	20250203	2.31	1430	-13.22	20250107	1213	2.31	20250203	2045	-39.32	20240711	1213	2.31	20250203	3.01	N	046390	200	86 억	523654	N	N	N	N
115	20250207	150452	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1240	-28	5	-2.21	175086160	140363	155.98	1268	1290	1236	1648	888	1268	1247.38	1.21	-44175	1308	1287	1274	1253	1240	1281	1247	86	380	200	910	1	1	43172933	535	-42.76	0.88	12	0.33	-29.00	1410.00	2310	20240125	-46.32	1213	20250203	2.23	1430	-13.29	20250107	1213	2.23	20250203	2045	-39.36	20240711	1213	2.23	20250203	3.01	N	046390	200	86 억	523654	N	N	N	N
116	20250207	140450	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1244	-24	5	-1.89	146131471	116993	130.01	1268	1290	1238	1648	888	1268	1249.06	1.21	-34957	1308	1287	1274	1253	1240	1281	1247	86	380	200	910	1	1	43172933	537	-42.90	0.88	12	0.27	-29.00	1410.00	2310	20240125	-46.15	1213	20250203	2.56	1430	-13.01	20250107	1213	2.56	20250203	2045	-39.17	20240711	1213	2.56	20250203	3.01	N	046390	200	86 억	523654	N	N	N	N
117	20250207	130451	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1245	-23	5	-1.81	127269376	101783	113.11	1268	1290	1238	1648	888	1268	1250.40	1.21	-31701	1308	1287	1274	1253	1240	1281	1247	86	380	200	910	1	1	43172933	538	-42.93	0.88	12	0.24	-29.00	1410.00	2310	20240125	-46.10	1213	20250203	2.64	1430	-12.94	20250107	1213	2.64	20250203	2045	-39.12	20240711	1213	2.64	20250203	3.01	N	046390	200	86 억	523654	N	N	N	N
118	20250207	120450	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1251	-17	5	-1.34	79711057	63549	70.62	1268	1290	1246	1648	888	1268	1254.32	1.21	-20465	1308	1287	1274	1253	1240	1281	1247	86	380	200	910	1	1	43172933	540	-43.14	0.89	12	0.15	-29.00	1410.00	2310	20240125	-45.84	1213	20250203	3.13	1430	-12.52	20250107	1213	3.13	20250203	2045	-38.83	20240711	1213	3.13	20250203	3.01	N	046390	200	86 억	523654	N	N	N	N
119	20250207	110449	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1258	-10	5	-0.79	65152248	51889	57.66	1268	1290	1248	1648	888	1268	1255.61	1.21	-14759	1308	1287	1274	1253	1240	1281	1247	86	380	200	910	1	1	43172933	543	-43.38	0.89	12	0.12	-29.00	1410.00	2310	20240125	-45.54	1213	20250203	3.71	1430	-12.03	20250107	1213	3.71	20250203	2045	-38.48	20240711	1213	3.71	20250203	3.01	N	046390	200	86 억	523654	N	N	N	N
120	20250207	100450	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1256	-12	5	-0.95	32224379	25578	28.42	1268	1290	1251	1648	888	1268	1259.85	1.21	-13055	1308	1287	1274	1253	1240	1281	1247	86	380	200	910	1	1	43172933	542	-43.31	0.89	12	0.06	-29.00	1410.00	2310	20240125	-45.63	1213	20250203	3.54	1430	-12.17	20250107	1213	3.54	20250203	2045	-38.58	20240711	1213	3.54	20250203	3.01	N	046390	200	86 억	523654	N	N	N	N
121	20250207	090453	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1270	2	2	0.16	4528311	3570	3.97	1268	1275	1268	1648	888	1268	1268.43	1.21	-3381	1308	1287	1274	1253	1240	1281	1247	86	380	200	910	1	1	43172933	548	-43.79	0.90	12	0.01	-29.00	1410.00	2310	20240125	-45.02	1213	20250203	4.70	1430	-11.19	20250107	1213	4.70	20250203	2045	-37.90	20240711	1213	4.70	20250203	3.01	N	046390	200	86 억	523654	N	N	N	N
122	20250206	160440	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1268	-20	5	-1.55	114441143	89985	274.78	1284	1295	1261	1674	902	1288	1271.82	1.26	-21873	1316	1301	1291	1276	1266	1297	1272	86	386	200	920	1	1	43172933	547	-43.72	0.90	12	0.21	-29.00	1410.00	2310	20240125	-45.11	1213	20250203	4.53	1430	-11.33	20250107	1213	4.53	20250203	2045	-38.00	20240711	1213	4.53	20250203	3.11	N	046390	200	86 억	544397	N	N	N	N
123	20250206	150441	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1266	-22	5	-1.71	100533113	79010	241.27	1284	1295	1261	1674	902	1288	1272.41	1.26	-18164	1316	1301	1291	1276	1266	1297	1272	86	386	200	920	1	1	43172933	547	-43.66	0.90	12	0.18	-29.00	1410.00	2310	20240125	-45.19	1213	20250203	4.37	1430	-11.47	20250107	1213	4.37	20250203	2045	-38.09	20240711	1213	4.37	20250203	3.11	N	046390	200	86 억	544397	N	N	N	N
124	20250206	140444	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1271	-17	5	-1.32	82433608	64687	197.53	1284	1295	1266	1674	902	1288	1274.35	1.26	-16374	1316	1301	1291	1276	1266	1297	1272	86	386	200	920	1	1	43172933	549	-43.83	0.90	12	0.15	-29.00	1410.00	2310	20240125	-44.98	1213	20250203	4.78	1430	-11.12	20250107	1213	4.78	20250203	2045	-37.85	20240711	1213	4.78	20250203	3.11	N	046390	200	86 억	544397	N	N	N	N
125	20250206	130441	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1272	-16	5	-1.24	54817170	42927	131.08	1284	1295	1266	1674	902	1288	1276.99	1.26	-11722	1316	1301	1291	1276	1266	1297	1272	86	386	200	920	1	1	43172933	549	-43.86	0.90	12	0.10	-29.00	1410.00	2310	20240125	-44.94	1213	20250203	4.86	1430	-11.05	20250107	1213	4.86	20250203	2045	-37.80	20240711	1213	4.86	20250203	3.11	N	046390	200	86 억	544397	N	N	N	N
126	20250206	120440	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1278	-10	5	-0.78	38099962	29768	90.90	1284	1295	1275	1674	902	1288	1279.90	1.26	-8778	1316	1301	1291	1276	1266	1297	1272	86	386	200	920	1	1	43172933	552	-44.07	0.91	12	0.07	-29.00	1410.00	2310	20240125	-44.68	1213	20250203	5.36	1430	-10.63	20250107	1213	5.36	20250203	2045	-37.51	20240711	1213	5.36	20250203	3.11	N	046390	200	86 억	544397	N	N	N	N
127	20250206	110434	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1280	-8	5	-0.62	26486570	20664	63.10	1284	1295	1275	1674	902	1288	1281.77	1.26	-3606	1316	1301	1291	1276	1266	1297	1272	86	386	200	920	1	1	43172933	553	-44.14	0.91	12	0.05	-29.00	1410.00	2310	20240125	-44.59	1213	20250203	5.52	1430	-10.49	20250107	1213	5.52	20250203	2045	-37.41	20240711	1213	5.52	20250203	3.11	N	046390	200	86 억	544397	N	N	N	N
128	20250206	100439	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1284	-4	5	-0.31	20395814	15914	48.60	1284	1295	1275	1674	902	1288	1281.63	1.26	-1176	1316	1301	1291	1276	1266	1297	1272	86	386	200	920	1	1	43172933	554	-44.28	0.91	12	0.04	-29.00	1410.00	2310	20240125	-44.42	1213	20250203	5.85	1430	-10.21	20250107	1213	5.85	20250203	2045	-37.21	20240711	1213	5.85	20250203	3.11	N	046390	200	86 억	544397	N	N	N	N
129	20250206	090441	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1294	6	2	0.47	4813737	3744	11.43	1284	1295	1284	1674	902	1288	1285.72	1.26	1357	1316	1301	1291	1276	1266	1297	1272	86	386	200	920	1	1	43172933	559	-44.62	0.92	12	0.01	-29.00	1410.00	2310	20240125	-43.98	1213	20250203	6.68	1430	-9.51	20250107	1213	6.68	20250203	2045	-36.72	20240711	1213	6.68	20250203	3.11	N	046390	200	86 억	544397	N	N	N	N
130	20250205	160436	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1288	6	2	0.47	42160245	32747	35.78	1290	1306	1281	1666	898	1282	1287.45	1.27	-3707	1312	1296	1269	1253	1226	1305	1262	86	384	200	920	1	1	43172933	556	-44.41	0.91	12	0.08	-29.00	1410.00	2310	20240125	-44.24	1213	20250203	6.18	1430	-9.93	20250107	1213	6.18	20250203	2045	-37.02	20240711	1213	6.18	20250203	3.17	N	046390	200	86 억	547258	N	N	N	N
131	20250205	150438	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1287	5	2	0.39	40435690	31408	34.31	1290	1306	1281	1666	898	1282	1287.43	1.27	-3333	1312	1296	1269	1253	1226	1305	1262	86	384	200	920	1	1	43172933	556	-44.38	0.91	12	0.07	-29.00	1410.00	2310	20240125	-44.29	1213	20250203	6.10	1430	-10.00	20250107	1213	6.10	20250203	2045	-37.07	20240711	1213	6.10	20250203	3.17	N	046390	200	86 억	547258	N	N	N	N
132	20250205	140438	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1287	5	2	0.39	19964600	15473	16.90	1290	1306	1281	1666	898	1282	1290.29	1.27	-2633	1312	1296	1269	1253	1226	1305	1262	86	384	200	920	1	1	43172933	556	-44.38	0.91	12	0.04	-29.00	1410.00	2310	20240125	-44.29	1213	20250203	6.10	1430	-10.00	20250107	1213	6.10	20250203	2045	-37.07	20240711	1213	6.10	20250203	3.17	N	046390	200	86 억	547258	N	N	N	N
133	20250205	130437	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1288	6	2	0.47	15344052	11873	12.97	1290	1306	1286	1666	898	1282	1292.35	1.27	-3161	1312	1296	1269	1253	1226	1305	1262	86	384	200	920	1	1	43172933	556	-44.41	0.91	12	0.03	-29.00	1410.00	2310	20240125	-44.24	1213	20250203	6.18	1430	-9.93	20250107	1213	6.18	20250203	2045	-37.02	20240711	1213	6.18	20250203	3.17	N	046390	200	86 억	547258	N	N	N	N
134	20250205	120438	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1293	11	2	0.86	12572228	9723	10.62	1290	1306	1286	1666	898	1282	1293.04	1.27	-1944	1312	1296	1269	1253	1226	1305	1262	86	384	200	920	1	1	43172933	558	-44.59	0.92	12	0.02	-29.00	1410.00	2310	20240125	-44.03	1213	20250203	6.60	1430	-9.58	20250107	1213	6.60	20250203	2045	-36.77	20240711	1213	6.60	20250203	3.17	N	046390	200	86 억	547258	N	N	N	N
135	20250205	110437	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1294	12	2	0.94	10675351	8256	9.02	1290	1306	1286	1666	898	1282	1293.04	1.27	-1754	1312	1296	1269	1253	1226	1305	1262	86	384	200	920	1	1	43172933	559	-44.62	0.92	12	0.02	-29.00	1410.00	2310	20240125	-43.98	1213	20250203	6.68	1430	-9.51	20250107	1213	6.68	20250203	2045	-36.72	20240711	1213	6.68	20250203	3.17	N	046390	200	86 억	547258	N	N	N	N
136	20250205	100440	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1295	13	2	1.01	6490208	5010	5.47	1290	1306	1286	1666	898	1282	1295.45	1.27	-1006	1312	1296	1269	1253	1226	1305	1262	86	384	200	920	1	1	43172933	559	-44.66	0.92	12	0.01	-29.00	1410.00	2310	20240125	-43.94	1213	20250203	6.76	1430	-9.44	20250107	1213	6.76	20250203	2045	-36.67	20240711	1213	6.76	20250203	3.17	N	046390	200	86 억	547258	N	N	N	N
137	20250205	090443	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1290	8	2	0.62	7740	6	0.01	1290	1290	1290	1666	898	1282	1290.00	1.27	-1	1312	1296	1269	1253	1226	1305	1262	86	384	200	920	1	1	43172933	557	-44.48	0.91	12	0.00	-29.00	1410.00	2310	20240125	-44.16	1213	20250203	6.35	1430	-9.79	20250107	1213	6.35	20250203	2045	-36.92	20240711	1213	6.35	20250203	3.17	N	046390	200	86 억	547258	N	N	N	N
138	20250204	160432	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1282	27	2	2.15	116717407	91529	45.03	1242	1285	1242	1631	879	1255	1275.20	1.20	29178	1303	1279	1246	1222	1189	1291	1234	86	376	200	900	1	1	43172933	553	-44.21	0.91	12	0.21	-29.00	1410.00	2310	20240125	-44.50	1213	20250203	5.69	1430	-10.35	20250107	1213	5.69	20250203	2045	-37.31	20240711	1213	5.69	20250203	3.18	N	046390	200	86 억	517830	N	N	N	N
139	20250204	150433	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1280	25	2	1.99	112469993	88203	43.39	1242	1285	1242	1631	879	1255	1275.13	1.20	27075	1303	1279	1246	1222	1189	1291	1234	86	376	200	900	1	1	43172933	553	-44.14	0.91	12	0.20	-29.00	1410.00	2310	20240125	-44.59	1213	20250203	5.52	1430	-10.49	20250107	1213	5.52	20250203	2045	-37.41	20240711	1213	5.52	20250203	3.18	N	046390	200	86 억	517830	N	N	N	N
140	20250204	140433	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1284	29	2	2.31	74032438	58112	28.59	1242	1285	1242	1631	879	1255	1273.96	1.20	27150	1303	1279	1246	1222	1189	1291	1234	86	376	200	900	1	1	43172933	554	-44.28	0.91	12	0.13	-29.00	1410.00	2310	20240125	-44.42	1213	20250203	5.85	1430	-10.21	20250107	1213	5.85	20250203	2045	-37.21	20240711	1213	5.85	20250203	3.18	N	046390	200	86 억	517830	N	N	N	N
141	20250204	130433	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1283	28	2	2.23	62480250	49109	24.16	1242	1285	1242	1631	879	1255	1272.28	1.20	26575	1303	1279	1246	1222	1189	1291	1234	86	376	200	900	1	1	43172933	554	-44.24	0.91	12	0.11	-29.00	1410.00	2310	20240125	-44.46	1213	20250203	5.77	1430	-10.28	20250107	1213	5.77	20250203	2045	-37.26	20240711	1213	5.77	20250203	3.18	N	046390	200	86 억	517830	N	N	N	N
142	20250204	120437	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1282	27	2	2.15	51603055	40618	19.98	1242	1285	1242	1631	879	1255	1270.45	1.20	23509	1303	1279	1246	1222	1189	1291	1234	86	376	200	900	1	1	43172933	553	-44.21	0.91	12	0.09	-29.00	1410.00	2310	20240125	-44.50	1213	20250203	5.69	1430	-10.35	20250107	1213	5.69	20250203	2045	-37.31	20240711	1213	5.69	20250203	3.18	N	046390	200	86 억	517830	N	N	N	N
143	20250204	110429	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1280	25	2	1.99	44938474	35409	17.42	1242	1285	1242	1631	879	1255	1269.13	1.20	21433	1303	1279	1246	1222	1189	1291	1234	86	376	200	900	1	1	43172933	553	-44.14	0.91	12	0.08	-29.00	1410.00	2310	20240125	-44.59	1213	20250203	5.52	1430	-10.49	20250107	1213	5.52	20250203	2045	-37.41	20240711	1213	5.52	20250203	3.18	N	046390	200	86 억	517830	N	N	N	N
144	20250204	100431	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1284	29	2	2.31	42294241	33341	16.40	1242	1285	1242	1631	879	1255	1268.54	1.20	20803	1303	1279	1246	1222	1189	1291	1234	86	376	200	900	1	1	43172933	554	-44.28	0.91	12	0.08	-29.00	1410.00	2310	20240125	-44.42	1213	20250203	5.85	1430	-10.21	20250107	1213	5.85	20250203	2045	-37.21	20240711	1213	5.85	20250203	3.18	N	046390	200	86 억	517830	N	N	N	N
145	20250204	090431	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1265	10	2	0.80	2414635	1943	0.96	1242	1265	1242	1631	879	1255	1242.74	1.20	0	1303	1279	1246	1222	1189	1291	1234	86	376	200	900	1	1	43172933	546	-43.62	0.90	12	0.00	-29.00	1410.00	2310	20240125	-45.24	1213	20250203	4.29	1430	-11.54	20250107	1213	4.29	20250203	2045	-38.14	20240711	1213	4.29	20250203	3.18	N	046390	200	86 억	517830	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History