KissMeData/131100/price/prices-20250201.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160910	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1616	-35	5	-2.12	149367139	91149	65.42	1655	1660	1616	2145	1156	1651	1638.93	-7983	1691	1671	1655	1635	1619	1663	1627	140	494	500	1150	1	1	28048252	453	-2.76	0.78	12	0.32	-586.00	2069.00	2120	20240220	-23.77	1220	20250109	32.46	1675	-3.52	20250227	1220	32.46	20250109	2080	-22.31	20240612	1220	32.46	20250109	0.00	N	131100	500	140 억	N	N	N	N
3	20250228	150914	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1619	-32	5	-1.94	144854517	88359	63.42	1655	1660	1616	2145	1156	1651	1639.39	-7363	1691	1671	1655	1635	1619	1663	1627	140	494	500	1150	1	1	28048252	454	-2.76	0.78	12	0.32	-586.00	2069.00	2120	20240220	-23.63	1220	20250109	32.70	1675	-3.34	20250227	1220	32.70	20250109	2080	-22.16	20240612	1220	32.70	20250109	0.00	N	131100	500	140 억	N	N	N	N
4	20250228	140916	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1620	-31	5	-1.88	136070352	82936	59.52	1655	1660	1616	2145	1156	1651	1640.67	-7254	1691	1671	1655	1635	1619	1663	1627	140	494	500	1150	1	1	28048252	454	-2.76	0.78	12	0.30	-586.00	2069.00	2120	20240220	-23.58	1220	20250109	32.79	1675	-3.28	20250227	1220	32.79	20250109	2080	-22.12	20240612	1220	32.79	20250109	0.00	N	131100	500	140 억	N	N	N	N
5	20250228	130911	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1632	-19	5	-1.15	130538299	79527	57.08	1655	1660	1616	2145	1156	1651	1641.43	-6962	1691	1671	1655	1635	1619	1663	1627	140	494	500	1150	1	1	28048252	458	-2.78	0.79	12	0.28	-586.00	2069.00	2120	20240220	-23.02	1220	20250109	33.77	1675	-2.57	20250227	1220	33.77	20250109	2080	-21.54	20240612	1220	33.77	20250109	0.00	N	131100	500	140 억	N	N	N	N
6	20250228	120907	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1641	-10	5	-0.61	54271528	33075	23.74	1655	1660	1616	2145	1156	1651	1640.86	-1911	1691	1671	1655	1635	1619	1663	1627	140	494	500	1150	1	1	28048252	460	-2.80	0.79	12	0.12	-586.00	2069.00	2120	20240220	-22.59	1220	20250109	34.51	1675	-2.03	20250227	1220	34.51	20250109	2080	-21.11	20240612	1220	34.51	20250109	0.00	N	131100	500	140 억	N	N	N	N
7	20250228	110908	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1645	-6	5	-0.36	45017814	27433	19.69	1655	1660	1616	2145	1156	1651	1641.01	-1899	1691	1671	1655	1635	1619	1663	1627	140	494	500	1150	1	1	28048252	461	-2.81	0.80	12	0.10	-586.00	2069.00	2120	20240220	-22.41	1220	20250109	34.84	1675	-1.79	20250227	1220	34.84	20250109	2080	-20.91	20240612	1220	34.84	20250109	0.00	N	131100	500	140 억	N	N	N	N
8	20250228	100907	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1649	-2	5	-0.12	18679686	11454	8.22	1655	1660	1616	2145	1156	1651	1630.84	529	1691	1671	1655	1635	1619	1663	1627	140	494	500	1150	1	1	28048252	463	-2.81	0.80	12	0.04	-586.00	2069.00	2120	20240220	-22.22	1220	20250109	35.16	1675	-1.55	20250227	1220	35.16	20250109	2080	-20.72	20240612	1220	35.16	20250109	0.00	N	131100	500	140 억	N	N	N	N
9	20250228	090910	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1619	-32	5	-1.94	7135340	4369	3.14	1655	1660	1619	2145	1156	1651	1633.17	-1913	1691	1671	1655	1635	1619	1663	1627	140	494	500	1150	1	1	28048252	454	-2.76	0.78	12	0.02	-586.00	2069.00	2120	20240220	-23.63	1220	20250109	32.70	1675	-3.34	20250227	1220	32.70	20250109	2080	-22.16	20240612	1220	32.70	20250109	0.00	N	131100	500	140 억	N	N	N	N
10	20250227	160901	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1651	0	3	0.00	230512284	139330	119.04	1668	1675	1639	2145	1156	1651	1654.43	-7690	1713	1681	1633	1601	1553	1698	1618	140	494	500	1150	1	1	28048252	463	-2.82	0.80	12	0.50	-586.00	2069.00	2120	20240220	-22.12	1220	20250109	35.33	1675	-1.43	20250227	1220	35.33	20250109	2080	-20.62	20240612	1220	35.33	20250109	0.00	N	131100	500	140 억	N	N	N	N
11	20250227	150901	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1652	1	2	0.06	217383711	131348	112.22	1668	1675	1639	2145	1156	1651	1655.02	-9127	1713	1681	1633	1601	1553	1698	1618	140	494	500	1150	1	1	28048252	463	-2.82	0.80	12	0.47	-586.00	2069.00	2120	20240220	-22.08	1220	20250109	35.41	1675	-1.37	20250227	1220	35.41	20250109	2080	-20.58	20240612	1220	35.41	20250109	0.00	N	131100	500	140 억	N	N	N	N
12	20250227	140904	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1655	4	2	0.24	169306700	102441	87.52	1668	1668	1639	2145	1156	1651	1652.72	-11535	1713	1681	1633	1601	1553	1698	1618	140	494	500	1150	1	1	28048252	464	-2.82	0.80	12	0.37	-586.00	2069.00	2120	20240220	-21.93	1220	20250109	35.66	1668	-0.78	20250227	1220	35.66	20250109	2080	-20.43	20240612	1220	35.66	20250109	0.00	N	131100	500	140 억	N	N	N	N
13	20250227	130901	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1649	-2	5	-0.12	93479021	56564	48.33	1668	1668	1639	2145	1156	1651	1652.62	-11588	1713	1681	1633	1601	1553	1698	1618	140	494	500	1150	1	1	28048252	463	-2.81	0.80	12	0.20	-586.00	2069.00	2120	20240220	-22.22	1220	20250109	35.16	1668	-1.14	20250227	1220	35.16	20250109	2080	-20.72	20240612	1220	35.16	20250109	0.00	N	131100	500	140 억	N	N	N	N
14	20250227	120858	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1653	2	2	0.12	71995407	43501	37.17	1668	1668	1639	2145	1156	1651	1655.03	-8067	1713	1681	1633	1601	1553	1698	1618	140	494	500	1150	1	1	28048252	464	-2.82	0.80	12	0.16	-586.00	2069.00	2120	20240220	-22.03	1220	20250109	35.49	1668	-0.90	20250227	1220	35.49	20250109	2080	-20.53	20240612	1220	35.49	20250109	0.00	N	131100	500	140 억	N	N	N	N
15	20250227	110906	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1658	7	2	0.42	69096607	41750	35.67	1668	1668	1639	2145	1156	1651	1655.01	-6991	1713	1681	1633	1601	1553	1698	1618	140	494	500	1150	1	1	28048252	465	-2.83	0.80	12	0.15	-586.00	2069.00	2120	20240220	-21.79	1220	20250109	35.90	1668	-0.60	20250227	1220	35.90	20250109	2080	-20.29	20240612	1220	35.90	20250109	0.00	N	131100	500	140 억	N	N	N	N
16	20250227	100928	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1644	-7	5	-0.42	57085092	34468	29.45	1668	1668	1644	2145	1156	1651	1656.18	-3602	1713	1681	1633	1601	1553	1698	1618	140	494	500	1150	1	1	28048252	461	-2.81	0.79	12	0.12	-586.00	2069.00	2120	20240220	-22.45	1220	20250109	34.75	1668	-1.44	20250227	1220	34.75	20250109	2080	-20.96	20240612	1220	34.75	20250109	0.00	N	131100	500	140 억	N	N	N	N
17	20250227	090935	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1653	2	2	0.12	315412	190	0.16	1668	1668	1653	2145	1156	1651	1660.06	-41	1713	1681	1633	1601	1553	1698	1618	140	494	500	1150	1	1	28048252	464	-2.82	0.80	12	0.00	-586.00	2069.00	2120	20240220	-22.03	1220	20250109	35.49	1668	-0.90	20250227	1220	35.49	20250109	2080	-20.53	20240612	1220	35.49	20250109	0.00	N	131100	500	140 억	N	N	N	N
18	20250226	160901	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1651	47	2	2.93	191977894	116741	86.98	1585	1665	1585	2085	1123	1604	1644.48	3136	1744	1674	1570	1500	1396	1709	1535	140	481	500	1120	1	1	28048252	463	-2.82	0.80	12	0.42	-586.00	2069.00	2120	20240220	-22.12	1220	20250109	35.33	1665	-0.84	20250226	1220	35.33	20250109	2080	-20.62	20240612	1220	35.33	20250109	0.00	N	131100	500	140 억	N	N	N	N
19	20250226	150904	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1658	54	2	3.37	184145474	112008	83.45	1585	1665	1585	2085	1123	1604	1644.04	3581	1744	1674	1570	1500	1396	1709	1535	140	481	500	1120	1	1	28048252	465	-2.83	0.80	12	0.40	-586.00	2069.00	2120	20240220	-21.79	1220	20250109	35.90	1665	-0.42	20250226	1220	35.90	20250109	2080	-20.29	20240612	1220	35.90	20250109	0.00	N	131100	500	140 억	N	N	N	N
20	20250226	140903	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1657	53	2	3.30	181125989	110183	82.09	1585	1665	1585	2085	1123	1604	1643.87	3611	1744	1674	1570	1500	1396	1709	1535	140	481	500	1120	1	1	28048252	465	-2.83	0.80	12	0.39	-586.00	2069.00	2120	20240220	-21.84	1220	20250109	35.82	1665	-0.48	20250226	1220	35.82	20250109	2080	-20.34	20240612	1220	35.82	20250109	0.00	N	131100	500	140 억	N	N	N	N
21	20250226	130901	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1653	49	2	3.05	145053747	88445	65.90	1585	1662	1585	2085	1123	1604	1640.04	-944	1744	1674	1570	1500	1396	1709	1535	140	481	500	1120	1	1	28048252	464	-2.82	0.80	12	0.32	-586.00	2069.00	2120	20240220	-22.03	1220	20250109	35.49	1662	-0.54	20250226	1220	35.49	20250109	2080	-20.53	20240612	1220	35.49	20250109	0.00	N	131100	500	140 억	N	N	N	N
22	20250226	120901	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1659	55	2	3.43	142494779	86896	64.74	1585	1662	1585	2085	1123	1604	1639.83	-784	1744	1674	1570	1500	1396	1709	1535	140	481	500	1120	1	1	28048252	465	-2.83	0.80	12	0.31	-586.00	2069.00	2120	20240220	-21.75	1220	20250109	35.98	1662	-0.18	20250226	1220	35.98	20250109	2080	-20.24	20240612	1220	35.98	20250109	0.00	N	131100	500	140 억	N	N	N	N
23	20250226	110900	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1656	52	2	3.24	119796255	73215	54.55	1585	1658	1585	2085	1123	1604	1636.23	-132	1744	1674	1570	1500	1396	1709	1535	140	481	500	1120	1	1	28048252	464	-2.83	0.80	12	0.26	-586.00	2069.00	2120	20240220	-21.89	1220	20250109	35.74	1658	-0.12	20250226	1220	35.74	20250109	2080	-20.38	20240612	1220	35.74	20250109	0.00	N	131100	500	140 억	N	N	N	N
24	20250226	100858	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1630	26	2	1.62	52253870	32015	23.85	1585	1658	1585	2085	1123	1604	1632.17	-1703	1744	1674	1570	1500	1396	1709	1535	140	481	500	1120	1	1	28048252	457	-2.78	0.79	12	0.11	-586.00	2069.00	2120	20240220	-23.11	1220	20250109	33.61	1658	-1.69	20250226	1220	33.61	20250109	2080	-21.63	20240612	1220	33.61	20250109	0.00	N	131100	500	140 억	N	N	N	N
25	20250226	090907	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1624	20	2	1.25	18786513	11685	8.71	1585	1624	1585	2085	1123	1604	1607.75	6074	1744	1674	1570	1500	1396	1709	1535	140	481	500	1120	1	1	28048252	456	-2.77	0.78	12	0.04	-586.00	2069.00	2120	20240220	-23.40	1220	20250109	33.11	1640	-0.98	20250225	1220	33.11	20250109	2080	-21.92	20240612	1220	33.11	20250109	0.00	N	131100	500	140 억	N	N	N	N
26	20250225	160854	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1604	68	2	4.43	212014173	133887	454.67	1536	1640	1466	1996	1076	1536	1583.53	12824	1553	1544	1530	1521	1507	1549	1526	140	460	500	1070	1	1	28048252	450	-2.74	0.78	12	0.48	-586.00	2069.00	2120	20240220	-24.34	1220	20250109	31.48	1640	-2.20	20250225	1220	31.48	20250109	2080	-22.88	20240612	1220	31.48	20250109	0.27	N	131100	500	140 억	N	N	N	N
27	20250225	150855	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1604	68	2	4.43	208658616	131793	447.56	1536	1640	1466	1996	1076	1536	1583.23	13502	1553	1544	1530	1521	1507	1549	1526	140	460	500	1070	1	1	28048252	450	-2.74	0.78	12	0.47	-586.00	2069.00	2120	20240220	-24.34	1220	20250109	31.48	1640	-2.20	20250225	1220	31.48	20250109	2080	-22.88	20240612	1220	31.48	20250109	0.27	N	131100	500	140 억	N	N	N	N
28	20250225	140853	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1600	64	2	4.17	199599429	126141	428.37	1536	1640	1466	1996	1076	1536	1582.35	13430	1553	1544	1530	1521	1507	1549	1526	140	460	500	1070	1	1	28048252	449	-2.73	0.77	12	0.45	-586.00	2069.00	2120	20240220	-24.53	1220	20250109	31.15	1640	-2.44	20250225	1220	31.15	20250109	2080	-23.08	20240612	1220	31.15	20250109	0.27	N	131100	500	140 억	N	N	N	N
29	20250225	130858	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1607	71	2	4.62	190372426	120377	408.79	1536	1640	1466	1996	1076	1536	1581.47	13215	1553	1544	1530	1521	1507	1549	1526	140	460	500	1070	1	1	28048252	451	-2.74	0.78	12	0.43	-586.00	2069.00	2120	20240220	-24.20	1220	20250109	31.72	1640	-2.01	20250225	1220	31.72	20250109	2080	-22.74	20240612	1220	31.72	20250109	0.27	N	131100	500	140 억	N	N	N	N
30	20250225	120855	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1603	67	2	4.36	166769607	105689	358.91	1536	1640	1466	1996	1076	1536	1577.93	13382	1553	1544	1530	1521	1507	1549	1526	140	460	500	1070	1	1	28048252	450	-2.74	0.77	12	0.38	-586.00	2069.00	2120	20240220	-24.39	1220	20250109	31.39	1640	-2.26	20250225	1220	31.39	20250109	2080	-22.93	20240612	1220	31.39	20250109	0.27	N	131100	500	140 억	N	N	N	N
31	20250225	110854	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1615	79	2	5.14	164807460	104466	354.76	1536	1640	1466	1996	1076	1536	1577.62	13400	1553	1544	1530	1521	1507	1549	1526	140	460	500	1070	1	1	28048252	453	-2.76	0.78	12	0.37	-586.00	2069.00	2120	20240220	-23.82	1220	20250109	32.38	1640	-1.52	20250225	1220	32.38	20250109	2080	-22.36	20240612	1220	32.38	20250109	0.27	N	131100	500	140 억	N	N	N	N
32	20250225	100852	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1603	67	2	4.36	146320403	92981	315.76	1536	1640	1466	1996	1076	1536	1573.66	13185	1553	1544	1530	1521	1507	1549	1526	140	460	500	1070	1	1	28048252	450	-2.74	0.77	12	0.33	-586.00	2069.00	2120	20240220	-24.39	1220	20250109	31.39	1640	-2.26	20250225	1220	31.39	20250109	2080	-22.93	20240612	1220	31.39	20250109	0.27	N	131100	500	140 억	N	N	N	N
33	20250225	090858	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1560	24	2	1.56	6252377	4044	13.73	1536	1577	1530	1996	1076	1536	1546.09	112	1553	1544	1530	1521	1507	1549	1526	140	460	500	1070	1	1	28048252	438	-2.66	0.75	12	0.01	-586.00	2069.00	2120	20240220	-26.42	1220	20250109	27.87	1577	-1.08	20250225	1220	27.87	20250109	2080	-25.00	20240612	1220	27.87	20250109	0.27	N	131100	500	140 억	N	N	N	N
34	20250224	160848	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1536	2	2	0.13	44951492	29447	52.08	1516	1539	1516	1994	1074	1534	1526.52	-965	1575	1554	1520	1499	1465	1565	1510	140	460	500	1070	1	1	28048252	431	-2.62	0.74	12	0.10	-586.00	2069.00	2120	20240220	-27.55	1220	20250109	25.90	1555	-1.22	20250219	1220	25.90	20250109	2080	-26.15	20240612	1220	25.90	20250109	0.27	N	131100	500	140 억	N	N	N	N
35	20250224	150847	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1529	-5	5	-0.33	38180766	25014	44.24	1516	1539	1516	1994	1074	1534	1526.38	426	1575	1554	1520	1499	1465	1565	1510	140	460	500	1070	1	1	28048252	429	-2.61	0.74	12	0.09	-586.00	2069.00	2120	20240220	-27.88	1220	20250109	25.33	1555	-1.67	20250219	1220	25.33	20250109	2080	-26.49	20240612	1220	25.33	20250109	0.27	N	131100	500	140 억	N	N	N	N
36	20250224	140845	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1530	-4	5	-0.26	37127390	24322	43.02	1516	1539	1516	1994	1074	1534	1526.49	427	1575	1554	1520	1499	1465	1565	1510	140	460	500	1070	1	1	28048252	429	-2.61	0.74	12	0.09	-586.00	2069.00	2120	20240220	-27.83	1220	20250109	25.41	1555	-1.61	20250219	1220	25.41	20250109	2080	-26.44	20240612	1220	25.41	20250109	0.27	N	131100	500	140 억	N	N	N	N
37	20250224	130848	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1532	-2	5	-0.13	34103220	22336	39.51	1516	1539	1516	1994	1074	1534	1526.83	446	1575	1554	1520	1499	1465	1565	1510	140	460	500	1070	1	1	28048252	430	-2.61	0.74	12	0.08	-586.00	2069.00	2120	20240220	-27.74	1220	20250109	25.57	1555	-1.48	20250219	1220	25.57	20250109	2080	-26.35	20240612	1220	25.57	20250109	0.27	N	131100	500	140 억	N	N	N	N
38	20250224	120844	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1538	4	2	0.26	31706971	20769	36.73	1516	1539	1516	1994	1074	1534	1526.65	1837	1575	1554	1520	1499	1465	1565	1510	140	460	500	1070	1	1	28048252	431	-2.62	0.74	12	0.07	-586.00	2069.00	2120	20240220	-27.45	1220	20250109	26.07	1555	-1.09	20250219	1220	26.07	20250109	2080	-26.06	20240612	1220	26.07	20250109	0.27	N	131100	500	140 억	N	N	N	N
39	20250224	110842	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1525	-9	5	-0.59	11815682	7764	13.73	1516	1532	1516	1994	1074	1534	1521.85	1186	1575	1554	1520	1499	1465	1565	1510	140	460	500	1070	1	1	28048252	428	-2.60	0.74	12	0.03	-586.00	2069.00	2120	20240220	-28.07	1220	20250109	25.00	1555	-1.93	20250219	1220	25.00	20250109	2080	-26.68	20240612	1220	25.00	20250109	0.27	N	131100	500	140 억	N	N	N	N
40	20250224	100843	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1531	-3	5	-0.20	9681942	6366	11.26	1516	1532	1516	1994	1074	1534	1520.88	1354	1575	1554	1520	1499	1465	1565	1510	140	460	500	1070	1	1	28048252	429	-2.61	0.74	12	0.02	-586.00	2069.00	2120	20240220	-27.78	1220	20250109	25.49	1555	-1.54	20250219	1220	25.49	20250109	2080	-26.39	20240612	1220	25.49	20250109	0.27	N	131100	500	140 억	N	N	N	N
41	20250224	090849	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1517	-17	5	-1.11	938658	619	1.09	1516	1517	1516	1994	1074	1534	1516.41	-234	1575	1554	1520	1499	1465	1565	1510	140	460	500	1070	1	1	28048252	425	-2.59	0.73	12	0.00	-586.00	2069.00	2120	20240220	-28.44	1220	20250109	24.34	1555	-2.44	20250219	1220	24.34	20250109	2080	-27.07	20240612	1220	24.34	20250109	0.27	N	131100	500	140 억	N	N	N	N
42	20250221	160841	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1534	35	2	2.33	86049943	56538	179.72	1500	1541	1486	1948	1050	1499	1521.98	-159	1530	1514	1506	1490	1482	1510	1486	140	449	500	1040	1	1	28048252	430	-2.62	0.74	12	0.20	-586.00	2069.00	2120	20240220	-27.64	1220	20250109	25.74	1555	-1.35	20250219	1220	25.74	20250109	2080	-26.25	20240612	1220	25.74	20250109	0.17	N	131100	500	140 억	N	N	N	N
43	20250221	150845	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1534	35	2	2.33	82942159	54510	173.27	1500	1541	1486	1948	1050	1499	1521.60	-151	1530	1514	1506	1490	1482	1510	1486	140	449	500	1040	1	1	28048252	430	-2.62	0.74	12	0.19	-586.00	2069.00	2120	20240220	-27.64	1220	20250109	25.74	1555	-1.35	20250219	1220	25.74	20250109	2080	-26.25	20240612	1220	25.74	20250109	0.17	N	131100	500	140 억	N	N	N	N
44	20250221	140844	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1540	41	2	2.74	80288418	52780	167.77	1500	1541	1486	1948	1050	1499	1521.19	-626	1530	1514	1506	1490	1482	1510	1486	140	449	500	1040	1	1	28048252	432	-2.63	0.74	12	0.19	-586.00	2069.00	2120	20240220	-27.36	1220	20250109	26.23	1555	-0.96	20250219	1220	26.23	20250109	2080	-25.96	20240612	1220	26.23	20250109	0.17	N	131100	500	140 억	N	N	N	N
45	20250221	130842	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1541	42	2	2.80	62243111	41038	130.45	1500	1541	1486	1948	1050	1499	1516.72	-972	1530	1514	1506	1490	1482	1510	1486	140	449	500	1040	1	1	28048252	432	-2.63	0.74	12	0.15	-586.00	2069.00	2120	20240220	-27.31	1220	20250109	26.31	1555	-0.90	20250219	1220	26.31	20250109	2080	-25.91	20240612	1220	26.31	20250109	0.17	N	131100	500	140 억	N	N	N	N
46	20250221	120843	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1508	9	2	0.60	26791433	17835	56.69	1500	1510	1486	1948	1050	1499	1502.18	-1209	1530	1514	1506	1490	1482	1510	1486	140	449	500	1040	1	1	28048252	423	-2.57	0.73	12	0.06	-586.00	2069.00	2120	20240220	-28.87	1220	20250109	23.61	1555	-3.02	20250219	1220	23.61	20250109	2080	-27.50	20240612	1220	23.61	20250109	0.17	N	131100	500	140 억	N	N	N	N
47	20250221	110840	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1502	3	2	0.20	15671738	10448	33.21	1500	1508	1486	1948	1050	1499	1499.97	-1666	1530	1514	1506	1490	1482	1510	1486	140	449	500	1040	1	1	28048252	421	-2.56	0.73	12	0.04	-586.00	2069.00	2120	20240220	-29.15	1220	20250109	23.11	1555	-3.41	20250219	1220	23.11	20250109	2080	-27.79	20240612	1220	23.11	20250109	0.17	N	131100	500	140 억	N	N	N	N
48	20250221	100841	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1505	6	2	0.40	8257154	5524	17.56	1500	1505	1486	1948	1050	1499	1494.78	-1606	1530	1514	1506	1490	1482	1510	1486	140	449	500	1040	1	1	28048252	422	-2.57	0.73	12	0.02	-586.00	2069.00	2120	20240220	-29.01	1220	20250109	23.36	1555	-3.22	20250219	1220	23.36	20250109	2080	-27.64	20240612	1220	23.36	20250109	0.17	N	131100	500	140 억	N	N	N	N
49	20250221	090844	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1490	-9	5	-0.60	1187411	794	2.52	1500	1500	1486	1948	1050	1499	1495.48	-273	1530	1514	1506	1490	1482	1510	1486	140	449	500	1040	1	1	28048252	418	-2.54	0.72	12	0.00	-586.00	2069.00	2120	20240220	-29.72	1220	20250109	22.13	1555	-4.18	20250219	1220	22.13	20250109	2080	-28.37	20240612	1220	22.13	20250109	0.17	N	131100	500	140 억	N	N	N	N
50	20250220	160838	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1499	-21	5	-1.38	47393803	31459	58.21	1514	1522	1498	1976	1064	1520	1506.53	-2102	1602	1561	1514	1473	1426	1537	1449	140	456	500	1060	1	1	28048252	420	-2.56	0.72	12	0.11	-586.00	2069.00	2120	20240220	-29.29	1220	20250109	22.87	1555	-3.60	20250219	1220	22.87	20250109	2120	-29.29	20240220	1220	22.87	20250109	0.17	N	131100	500	140 억	N	N	N	N
51	20250220	150840	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1499	-21	5	-1.38	45650989	30296	56.05	1514	1522	1499	1976	1064	1520	1506.83	-1925	1602	1561	1514	1473	1426	1537	1449	140	456	500	1060	1	1	28048252	420	-2.56	0.72	12	0.11	-586.00	2069.00	2120	20240220	-29.29	1220	20250109	22.87	1555	-3.60	20250219	1220	22.87	20250109	2120	-29.29	20240220	1220	22.87	20250109	0.17	N	131100	500	140 억	N	N	N	N
52	20250220	140840	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1499	-21	5	-1.38	35926616	23813	44.06	1514	1522	1499	1976	1064	1520	1508.70	-1883	1602	1561	1514	1473	1426	1537	1449	140	456	500	1060	1	1	28048252	420	-2.56	0.72	12	0.08	-586.00	2069.00	2120	20240220	-29.29	1220	20250109	22.87	1555	-3.60	20250219	1220	22.87	20250109	2120	-29.29	20240220	1220	22.87	20250109	0.17	N	131100	500	140 억	N	N	N	N
53	20250220	130837	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1500	-20	5	-1.32	33962538	22504	41.64	1514	1522	1500	1976	1064	1520	1509.18	-1628	1602	1561	1514	1473	1426	1537	1449	140	456	500	1060	1	1	28048252	421	-2.56	0.72	12	0.08	-586.00	2069.00	2120	20240220	-29.25	1220	20250109	22.95	1555	-3.54	20250219	1220	22.95	20250109	2120	-29.25	20240220	1220	22.95	20250109	0.17	N	131100	500	140 억	N	N	N	N
54	20250220	120839	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1512	-8	5	-0.53	27211432	18024	33.35	1514	1522	1500	1976	1064	1520	1509.73	-1654	1602	1561	1514	1473	1426	1537	1449	140	456	500	1060	1	1	28048252	424	-2.58	0.73	12	0.06	-586.00	2069.00	2120	20240220	-28.68	1220	20250109	23.93	1555	-2.77	20250219	1220	23.93	20250109	2120	-28.68	20240220	1220	23.93	20250109	0.17	N	131100	500	140 억	N	N	N	N
55	20250220	110839	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1519	-1	5	-0.07	14785516	9780	18.10	1514	1522	1504	1976	1064	1520	1511.81	-1057	1602	1561	1514	1473	1426	1537	1449	140	456	500	1060	1	1	28048252	426	-2.59	0.73	12	0.03	-586.00	2069.00	2120	20240220	-28.35	1220	20250109	24.51	1555	-2.32	20250219	1220	24.51	20250109	2120	-28.35	20240220	1220	24.51	20250109	0.17	N	131100	500	140 억	N	N	N	N
56	20250220	100838	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1514	-6	5	-0.39	12515397	8279	15.32	1514	1522	1504	1976	1064	1520	1511.70	-1144	1602	1561	1514	1473	1426	1537	1449	140	456	500	1060	1	1	28048252	425	-2.58	0.73	12	0.03	-586.00	2069.00	2120	20240220	-28.58	1220	20250109	24.10	1555	-2.64	20250219	1220	24.10	20250109	2120	-28.58	20240220	1220	24.10	20250109	0.17	N	131100	500	140 억	N	N	N	N
57	20250220	090842	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1505	-15	5	-0.99	570057	377	0.70	1514	1514	1504	1976	1064	1520	1512.09	-145	1602	1561	1514	1473	1426	1537	1449	140	456	500	1060	1	1	28048252	422	-2.57	0.73	12	0.00	-586.00	2069.00	2120	20240220	-29.01	1220	20250109	23.36	1555	-3.22	20250219	1220	23.36	20250109	2120	-29.01	20240220	1220	23.36	20250109	0.17	N	131100	500	140 억	N	N	N	N
58	20250219	160835	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1520	8	2	0.53	80940109	54047	245.45	1555	1555	1467	1965	1059	1512	1497.59	441	1553	1532	1513	1492	1473	1543	1503	140	453	500	1050	1	1	28048252	426	-2.59	0.73	12	0.19	-586.00	2069.00	2120	20240220	-28.30	1220	20250109	24.59	1555	-2.25	20250219	1220	24.59	20250109	2120	-28.30	20240220	1220	24.59	20250109	0.17	N	131100	500	140 억	N	N	N	N
59	20250219	150837	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1510	-2	5	-0.13	76704568	51235	232.67	1555	1555	1467	1965	1059	1512	1497.11	554	1553	1532	1513	1492	1473	1543	1503	140	453	500	1050	1	1	28048252	424	-2.58	0.73	12	0.18	-586.00	2069.00	2120	20240220	-28.77	1220	20250109	23.77	1555	-2.89	20250219	1220	23.77	20250109	2120	-28.77	20240220	1220	23.77	20250109	0.17	N	131100	500	140 억	N	N	N	N
60	20250219	140834	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1496	-16	5	-1.06	20911465	13901	63.13	1555	1555	1467	1965	1059	1512	1504.31	-1299	1553	1532	1513	1492	1473	1543	1503	140	453	500	1050	1	1	28048252	420	-2.55	0.72	12	0.05	-586.00	2069.00	2120	20240220	-29.43	1220	20250109	22.62	1555	-3.79	20250219	1220	22.62	20250109	2120	-29.43	20240220	1220	22.62	20250109	0.17	N	131100	500	140 억	N	N	N	N
61	20250219	130835	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1499	-13	5	-0.86	19729576	13110	59.54	1555	1555	1467	1965	1059	1512	1504.93	-1278	1553	1532	1513	1492	1473	1543	1503	140	453	500	1050	1	1	28048252	420	-2.56	0.72	12	0.05	-586.00	2069.00	2120	20240220	-29.29	1220	20250109	22.87	1555	-3.60	20250219	1220	22.87	20250109	2120	-29.29	20240220	1220	22.87	20250109	0.17	N	131100	500	140 억	N	N	N	N
62	20250219	120834	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1495	-17	5	-1.12	14267427	9474	43.02	1555	1555	1467	1965	1059	1512	1505.96	-1258	1553	1532	1513	1492	1473	1543	1503	140	453	500	1050	1	1	28048252	419	-2.55	0.72	12	0.03	-586.00	2069.00	2120	20240220	-29.48	1220	20250109	22.54	1555	-3.86	20250219	1220	22.54	20250109	2120	-29.48	20240220	1220	22.54	20250109	0.17	N	131100	500	140 억	N	N	N	N
63	20250219	110835	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1507	-5	5	-0.33	6734945	4458	20.25	1555	1555	1467	1965	1059	1512	1510.75	-636	1553	1532	1513	1492	1473	1543	1503	140	453	500	1050	1	1	28048252	423	-2.57	0.73	12	0.02	-586.00	2069.00	2120	20240220	-28.92	1220	20250109	23.52	1555	-3.09	20250219	1220	23.52	20250109	2120	-28.92	20240220	1220	23.52	20250109	0.17	N	131100	500	140 억	N	N	N	N
64	20250219	100835	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1512	0	3	0.00	5023948	3325	15.10	1555	1555	1467	1965	1059	1512	1510.96	-355	1553	1532	1513	1492	1473	1543	1503	140	453	500	1050	1	1	28048252	424	-2.58	0.73	12	0.01	-586.00	2069.00	2120	20240220	-28.68	1220	20250109	23.93	1555	-2.77	20250219	1220	23.93	20250109	2120	-28.68	20240220	1220	23.93	20250109	0.17	N	131100	500	140 억	N	N	N	N
65	20250219	090836	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1537	25	2	1.65	2428819	1615	7.33	1555	1555	1467	1965	1059	1512	1503.91	-168	1553	1532	1513	1492	1473	1543	1503	140	453	500	1050	1	1	28048252	431	-2.62	0.74	12	0.01	-586.00	2069.00	2120	20240220	-27.50	1220	20250109	25.98	1555	-1.16	20250219	1220	25.98	20250109	2120	-27.50	20240220	1220	25.98	20250109	0.17	N	131100	500	140 억	N	N	N	N
66	20250218	160833	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1512	-11	5	-0.72	33293409	22020	62.92	1510	1534	1494	1979	1067	1523	1511.96	-1175	1545	1534	1526	1515	1507	1530	1511	140	456	500	1060	1	1	28048252	424	-2.58	0.73	12	0.08	-586.00	2069.00	2120	20240220	-28.68	1220	20250109	23.93	1537	-1.63	20250217	1220	23.93	20250109	2120	-28.68	20240220	1220	23.93	20250109	0.16	N	131100	500	140 억	N	N	N	N
67	20250218	150834	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1504	-19	5	-1.25	31833302	21052	60.15	1510	1534	1494	1979	1067	1523	1512.13	-1020	1545	1534	1526	1515	1507	1530	1511	140	456	500	1060	1	1	28048252	422	-2.57	0.73	12	0.08	-586.00	2069.00	2120	20240220	-29.06	1220	20250109	23.28	1537	-2.15	20250217	1220	23.28	20250109	2120	-29.06	20240220	1220	23.28	20250109	0.16	N	131100	500	140 억	N	N	N	N
68	20250218	140835	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1508	-15	5	-0.98	28226755	18652	53.29	1510	1534	1494	1979	1067	1523	1513.34	-994	1545	1534	1526	1515	1507	1530	1511	140	456	500	1060	1	1	28048252	423	-2.57	0.73	12	0.07	-586.00	2069.00	2120	20240220	-28.87	1220	20250109	23.61	1537	-1.89	20250217	1220	23.61	20250109	2120	-28.87	20240220	1220	23.61	20250109	0.16	N	131100	500	140 억	N	N	N	N
69	20250218	130832	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1503	-20	5	-1.31	26305933	17374	49.64	1510	1534	1494	1979	1067	1523	1514.10	-1165	1545	1534	1526	1515	1507	1530	1511	140	456	500	1060	1	1	28048252	422	-2.56	0.73	12	0.06	-586.00	2069.00	2120	20240220	-29.10	1220	20250109	23.20	1537	-2.21	20250217	1220	23.20	20250109	2120	-29.10	20240220	1220	23.20	20250109	0.16	N	131100	500	140 억	N	N	N	N
70	20250218	120834	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1508	-15	5	-0.98	25278231	16689	47.68	1510	1534	1494	1979	1067	1523	1514.66	-1155	1545	1534	1526	1515	1507	1530	1511	140	456	500	1060	1	1	28048252	423	-2.57	0.73	12	0.06	-586.00	2069.00	2120	20240220	-28.87	1220	20250109	23.61	1537	-1.89	20250217	1220	23.61	20250109	2120	-28.87	20240220	1220	23.61	20250109	0.16	N	131100	500	140 억	N	N	N	N
71	20250218	110831	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1497	-26	5	-1.71	23494116	15504	44.30	1510	1534	1494	1979	1067	1523	1515.36	-1082	1545	1534	1526	1515	1507	1530	1511	140	456	500	1060	1	1	28048252	420	-2.55	0.72	12	0.06	-586.00	2069.00	2120	20240220	-29.39	1220	20250109	22.70	1537	-2.60	20250217	1220	22.70	20250109	2120	-29.39	20240220	1220	22.70	20250109	0.16	N	131100	500	140 억	N	N	N	N
72	20250218	100832	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1516	-7	5	-0.46	12269777	8062	23.03	1510	1534	1510	1979	1067	1523	1521.93	-964	1545	1534	1526	1515	1507	1530	1511	140	456	500	1060	1	1	28048252	425	-2.59	0.73	12	0.03	-586.00	2069.00	2120	20240220	-28.49	1220	20250109	24.26	1537	-1.37	20250217	1220	24.26	20250109	2120	-28.49	20240220	1220	24.26	20250109	0.16	N	131100	500	140 억	N	N	N	N
73	20250218	090835	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1534	11	2	0.72	1733739	1131	3.23	1510	1534	1510	1979	1067	1523	1532.93	-479	1545	1534	1526	1515	1507	1530	1511	140	456	500	1060	1	1	28048252	430	-2.62	0.74	12	0.00	-586.00	2069.00	2120	20240220	-27.64	1220	20250109	25.74	1537	-0.20	20250217	1220	25.74	20250109	2120	-27.64	20240220	1220	25.74	20250109	0.16	N	131100	500	140 억	N	N	N	N
74	20250217	160832	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1523	-7	5	-0.46	53355136	34999	92.45	1530	1537	1518	1989	1071	1530	1524.48	-47	1542	1535	1528	1521	1514	1539	1525	140	459	500	1070	1	1	28048252	427	-2.60	0.74	12	0.12	-586.00	2069.00	2120	20240220	-28.16	1220	20250109	24.84	1537	-0.91	20250217	1220	24.84	20250109	2120	-28.16	20240220	1220	24.84	20250109	0.14	N	131100	500	140 억	N	N	N	N
75	20250217	150830	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1522	-8	5	-0.52	49815499	32668	86.30	1530	1537	1518	1989	1071	1530	1524.90	28	1542	1535	1528	1521	1514	1539	1525	140	459	500	1070	1	1	28048252	427	-2.60	0.74	12	0.12	-586.00	2069.00	2120	20240220	-28.21	1220	20250109	24.75	1537	-0.98	20250217	1220	24.75	20250109	2120	-28.21	20240220	1220	24.75	20250109	0.14	N	131100	500	140 억	N	N	N	N
76	20250217	140829	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1521	-9	5	-0.59	47713752	31286	82.64	1530	1537	1518	1989	1071	1530	1525.08	22	1542	1535	1528	1521	1514	1539	1525	140	459	500	1070	1	1	28048252	427	-2.60	0.74	12	0.11	-586.00	2069.00	2120	20240220	-28.25	1220	20250109	24.67	1537	-1.04	20250217	1220	24.67	20250109	2120	-28.25	20240220	1220	24.67	20250109	0.14	N	131100	500	140 억	N	N	N	N
77	20250217	130832	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1519	-11	5	-0.72	44748158	29333	77.49	1530	1537	1519	1989	1071	1530	1525.52	-400	1542	1535	1528	1521	1514	1539	1525	140	459	500	1070	1	1	28048252	426	-2.59	0.73	12	0.10	-586.00	2069.00	2120	20240220	-28.35	1220	20250109	24.51	1537	-1.17	20250217	1220	24.51	20250109	2120	-28.35	20240220	1220	24.51	20250109	0.14	N	131100	500	140 억	N	N	N	N
78	20250217	120833	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1529	-1	5	-0.07	24133235	15791	41.71	1530	1537	1519	1989	1071	1530	1528.29	-446	1542	1535	1528	1521	1514	1539	1525	140	459	500	1070	1	1	28048252	429	-2.61	0.74	12	0.06	-586.00	2069.00	2120	20240220	-27.88	1220	20250109	25.33	1537	-0.52	20250217	1220	25.33	20250109	2120	-27.88	20240220	1220	25.33	20250109	0.14	N	131100	500	140 억	N	N	N	N
79	20250217	110832	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1535	5	2	0.33	16307006	10671	28.19	1530	1537	1519	1989	1071	1530	1528.16	-576	1542	1535	1528	1521	1514	1539	1525	140	459	500	1070	1	1	28048252	431	-2.62	0.74	12	0.04	-586.00	2069.00	2120	20240220	-27.59	1220	20250109	25.82	1537	-0.13	20250217	1220	25.82	20250109	2120	-27.59	20240220	1220	25.82	20250109	0.14	N	131100	500	140 억	N	N	N	N
80	20250217	100829	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1535	5	2	0.33	12248477	8016	21.17	1530	1537	1519	1989	1071	1530	1528.00	-623	1542	1535	1528	1521	1514	1539	1525	140	459	500	1070	1	1	28048252	431	-2.62	0.74	12	0.03	-586.00	2069.00	2120	20240220	-27.59	1220	20250109	25.82	1537	-0.13	20250217	1220	25.82	20250109	2120	-27.59	20240220	1220	25.82	20250109	0.14	N	131100	500	140 억	N	N	N	N
81	20250217	090831	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1535	5	2	0.33	504295	329	0.87	1530	1536	1530	1989	1071	1530	1532.81	-27	1542	1535	1528	1521	1514	1539	1525	140	459	500	1070	1	1	28048252	431	-2.62	0.74	12	0.00	-586.00	2069.00	2120	20240220	-27.59	1220	20250109	25.82	1536	-0.07	20250217	1220	25.82	20250109	2120	-27.59	20240220	1220	25.82	20250109	0.14	N	131100	500	140 억	N	N	N	N
82	20250214	160826	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1530	2	2	0.13	57855890	37855	81.68	1528	1535	1521	1986	1070	1528	1528.36	875	1546	1536	1523	1513	1500	1542	1519	140	458	500	1060	1	1	28048252	429	-2.61	0.74	12	0.13	-586.00	2069.00	2120	20240220	-27.83	1220	20250109	25.41	1535	-0.33	20250214	1220	25.41	20250109	2120	-27.83	20240220	1220	25.41	20250109	0.09	N	131100	500	140 억	N	N	N	N
83	20250214	150825	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1534	6	2	0.39	44093698	28868	62.29	1528	1535	1521	1986	1070	1528	1527.42	1107	1546	1536	1523	1513	1500	1542	1519	140	458	500	1060	1	1	28048252	430	-2.62	0.74	12	0.10	-586.00	2069.00	2120	20240220	-27.64	1220	20250109	25.74	1535	-0.07	20250214	1220	25.74	20250109	2120	-27.64	20240220	1220	25.74	20250109	0.09	N	131100	500	140 억	N	N	N	N
84	20250214	140826	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1534	6	2	0.39	36203870	23722	51.19	1528	1535	1521	1986	1070	1528	1526.17	1130	1546	1536	1523	1513	1500	1542	1519	140	458	500	1060	1	1	28048252	430	-2.62	0.74	12	0.08	-586.00	2069.00	2120	20240220	-27.64	1220	20250109	25.74	1535	-0.07	20250214	1220	25.74	20250109	2120	-27.64	20240220	1220	25.74	20250109	0.09	N	131100	500	140 억	N	N	N	N
85	20250214	130828	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1533	5	2	0.33	33773312	22136	47.77	1528	1535	1521	1986	1070	1528	1525.72	121	1546	1536	1523	1513	1500	1542	1519	140	458	500	1060	1	1	28048252	430	-2.62	0.74	12	0.08	-586.00	2069.00	2120	20240220	-27.69	1220	20250109	25.66	1535	-0.13	20250214	1220	25.66	20250109	2120	-27.69	20240220	1220	25.66	20250109	0.09	N	131100	500	140 억	N	N	N	N
86	20250214	120826	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1535	7	2	0.46	32616797	21382	46.14	1528	1535	1521	1986	1070	1528	1525.43	105	1546	1536	1523	1513	1500	1542	1519	140	458	500	1060	1	1	28048252	431	-2.62	0.74	12	0.08	-586.00	2069.00	2120	20240220	-27.59	1220	20250109	25.82	1535	0.00	20250214	1220	25.82	20250109	2120	-27.59	20240220	1220	25.82	20250109	0.09	N	131100	500	140 억	N	N	N	N
87	20250214	110822	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1527	-1	5	-0.07	26498698	17378	37.50	1528	1528	1521	1986	1070	1528	1524.84	-58	1546	1536	1523	1513	1500	1542	1519	140	458	500	1060	1	1	28048252	428	-2.61	0.74	12	0.06	-586.00	2069.00	2120	20240220	-27.97	1220	20250109	25.16	1533	-0.39	20250213	1220	25.16	20250109	2120	-27.97	20240220	1220	25.16	20250109	0.09	N	131100	500	140 억	N	N	N	N
88	20250214	100824	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1526	-2	5	-0.13	8945837	5865	12.66	1528	1528	1521	1986	1070	1528	1525.29	-171	1546	1536	1523	1513	1500	1542	1519	140	458	500	1060	1	1	28048252	428	-2.60	0.74	12	0.02	-586.00	2069.00	2120	20240220	-28.02	1220	20250109	25.08	1533	-0.46	20250213	1220	25.08	20250109	2120	-28.02	20240220	1220	25.08	20250109	0.09	N	131100	500	140 억	N	N	N	N
89	20250214	090828	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1526	-2	5	-0.13	2015379	1319	2.85	1528	1528	1526	1986	1070	1528	1527.96	-203	1546	1536	1523	1513	1500	1542	1519	140	458	500	1060	1	1	28048252	428	-2.60	0.74	12	0.00	-586.00	2069.00	2120	20240220	-28.02	1220	20250109	25.08	1533	-0.46	20250213	1220	25.08	20250109	2120	-28.02	20240220	1220	25.08	20250109	0.09	N	131100	500	140 억	N	N	N	N
90	20250213	160818	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1528	1	2	0.07	70607166	46343	21.39	1527	1533	1510	1985	1069	1527	1523.58	-1355	1551	1539	1516	1504	1481	1545	1510	140	458	500	1060	1	1	28048252	429	-2.61	0.74	12	0.17	-586.00	2069.00	2120	20240220	-27.92	1220	20250109	25.25	1533	-0.33	20250213	1220	25.25	20250109	2120	-27.92	20240220	1220	25.25	20250109	0.00	N	131100	500	140 억	N	N	N	N
91	20250213	150820	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1529	2	2	0.13	65562905	43042	19.87	1527	1533	1510	1985	1069	1527	1523.23	-1233	1551	1539	1516	1504	1481	1545	1510	140	458	500	1060	1	1	28048252	429	-2.61	0.74	12	0.15	-586.00	2069.00	2120	20240220	-27.88	1220	20250109	25.33	1533	-0.26	20250213	1220	25.33	20250109	2120	-27.88	20240220	1220	25.33	20250109	0.00	N	131100	500	140 억	N	N	N	N
92	20250213	140818	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1527	0	3	0.00	52705629	34648	16.00	1527	1532	1510	1985	1069	1527	1521.17	-1234	1551	1539	1516	1504	1481	1545	1510	140	458	500	1060	1	1	28048252	428	-2.61	0.74	12	0.12	-586.00	2069.00	2120	20240220	-27.97	1220	20250109	25.16	1532	-0.33	20250213	1220	25.16	20250109	2120	-27.97	20240220	1220	25.16	20250109	0.00	N	131100	500	140 억	N	N	N	N
93	20250213	130818	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1524	-3	5	-0.20	46225339	30402	14.04	1527	1532	1510	1985	1069	1527	1520.47	-1233	1551	1539	1516	1504	1481	1545	1510	140	458	500	1060	1	1	28048252	427	-2.60	0.74	12	0.11	-586.00	2069.00	2120	20240220	-28.11	1220	20250109	24.92	1532	-0.52	20250213	1220	24.92	20250109	2120	-28.11	20240220	1220	24.92	20250109	0.00	N	131100	500	140 억	N	N	N	N
94	20250213	120818	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1524	-3	5	-0.20	43487520	28604	13.20	1527	1532	1510	1985	1069	1527	1520.33	-1891	1551	1539	1516	1504	1481	1545	1510	140	458	500	1060	1	1	28048252	427	-2.60	0.74	12	0.10	-586.00	2069.00	2120	20240220	-28.11	1220	20250109	24.92	1532	-0.52	20250213	1220	24.92	20250109	2120	-28.11	20240220	1220	24.92	20250109	0.00	N	131100	500	140 억	N	N	N	N
95	20250213	110817	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1527	0	3	0.00	29161194	19238	8.88	1527	1527	1510	1985	1069	1527	1515.81	-111	1551	1539	1516	1504	1481	1545	1510	140	458	500	1060	1	1	28048252	428	-2.61	0.74	12	0.07	-586.00	2069.00	2120	20240220	-27.97	1220	20250109	25.16	1528	-0.07	20250212	1220	25.16	20250109	2120	-27.97	20240220	1220	25.16	20250109	0.00	N	131100	500	140 억	N	N	N	N
96	20250213	100818	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1513	-14	5	-0.92	9124433	6019	2.78	1527	1527	1510	1985	1069	1527	1515.94	-139	1551	1539	1516	1504	1481	1545	1510	140	458	500	1060	1	1	28048252	424	-2.58	0.73	12	0.02	-586.00	2069.00	2120	20240220	-28.63	1220	20250109	24.02	1528	-0.98	20250212	1220	24.02	20250109	2120	-28.63	20240220	1220	24.02	20250109	0.00	N	131100	500	140 억	N	N	N	N
97	20250213	090814	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1522	-5	5	-0.33	809415	533	0.25	1527	1527	1510	1985	1069	1527	1518.60	-190	1551	1539	1516	1504	1481	1545	1510	140	458	500	1060	1	1	28048252	427	-2.60	0.74	12	0.00	-586.00	2069.00	2120	20240220	-28.21	1220	20250109	24.75	1528	-0.39	20250212	1220	24.75	20250109	2120	-28.21	20240220	1220	24.75	20250109	0.00	N	131100	500	140 억	N	N	N	N
98	20250212	160812	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1527	21	2	1.39	326158434	216614	183.05	1506	1528	1493	1957	1055	1506	1505.71	1327	1538	1521	1492	1475	1446	1530	1484	140	451	500	1050	1	1	28048252	428	-2.61	0.74	12	0.77	-586.00	2069.00	2120	20240220	-27.97	1220	20250109	25.16	1528	-0.07	20250212	1220	25.16	20250109	2120	-27.97	20240220	1220	25.16	20250109	0.00	N	131100	500	140 억	N	N	N	N
99	20250212	150810	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1520	14	2	0.93	310598337	206387	174.41	1506	1528	1493	1957	1055	1506	1504.93	3477	1538	1521	1492	1475	1446	1530	1484	140	451	500	1050	1	1	28048252	426	-2.59	0.73	12	0.74	-586.00	2069.00	2120	20240220	-28.30	1220	20250109	24.59	1528	-0.52	20250212	1220	24.59	20250109	2120	-28.30	20240220	1220	24.59	20250109	0.00	N	131100	500	140 억	N	N	N	N
100	20250212	140812	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1511	5	2	0.33	225184051	149746	126.54	1506	1528	1493	1957	1055	1506	1503.77	-337	1538	1521	1492	1475	1446	1530	1484	140	451	500	1050	1	1	28048252	424	-2.58	0.73	12	0.53	-586.00	2069.00	2120	20240220	-28.73	1220	20250109	23.85	1528	-1.11	20250212	1220	23.85	20250109	2120	-28.73	20240220	1220	23.85	20250109	0.00	N	131100	500	140 억	N	N	N	N
101	20250212	130815	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1509	3	2	0.20	152645124	101366	85.66	1506	1528	1493	1957	1055	1506	1505.88	-940	1538	1521	1492	1475	1446	1530	1484	140	451	500	1050	1	1	28048252	423	-2.58	0.73	12	0.36	-586.00	2069.00	2120	20240220	-28.82	1220	20250109	23.69	1528	-1.24	20250212	1220	23.69	20250109	2120	-28.82	20240220	1220	23.69	20250109	0.00	N	131100	500	140 억	N	N	N	N
102	20250212	120810	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1514	8	2	0.53	143881062	95550	80.75	1506	1528	1493	1957	1055	1506	1505.82	-894	1538	1521	1492	1475	1446	1530	1484	140	451	500	1050	1	1	28048252	425	-2.58	0.73	12	0.34	-586.00	2069.00	2120	20240220	-28.58	1220	20250109	24.10	1528	-0.92	20250212	1220	24.10	20250109	2120	-28.58	20240220	1220	24.10	20250109	0.00	N	131100	500	140 억	N	N	N	N
103	20250212	110810	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1523	17	2	1.13	134070332	89069	75.27	1506	1528	1493	1957	1055	1506	1505.24	-1387	1538	1521	1492	1475	1446	1530	1484	140	451	500	1050	1	1	28048252	427	-2.60	0.74	12	0.32	-586.00	2069.00	2120	20240220	-28.16	1220	20250109	24.84	1528	-0.33	20250212	1220	24.84	20250109	2120	-28.16	20240220	1220	24.84	20250109	0.00	N	131100	500	140 억	N	N	N	N
104	20250212	100804	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1504	-2	5	-0.13	20715578	13819	11.68	1506	1506	1493	1957	1055	1506	1499.06	-207	1538	1521	1492	1475	1446	1530	1484	140	451	500	1050	1	1	28048252	422	-2.57	0.73	12	0.05	-586.00	2069.00	2120	20240220	-29.06	1220	20250109	23.28	1509	-0.33	20250211	1220	23.28	20250109	2120	-29.06	20240220	1220	23.28	20250109	0.00	N	131100	500	140 억	N	N	N	N
105	20250212	090801	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1495	-11	5	-0.73	6260327	4186	3.54	1506	1506	1494	1957	1055	1506	1495.54	367	1538	1521	1492	1475	1446	1530	1484	140	451	500	1050	1	1	28048252	419	-2.55	0.72	12	0.01	-586.00	2069.00	2120	20240220	-29.48	1220	20250109	22.54	1509	-0.93	20250211	1220	22.54	20250109	2120	-29.48	20240220	1220	22.54	20250109	0.00	N	131100	500	140 억	N	N	N	N
106	20250211	160814	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1506	13	2	0.87	176158840	118335	65.23	1493	1509	1463	1940	1046	1493	1488.65	1648	1567	1529	1462	1424	1357	1549	1444	140	447	500	1040	1	1	28048252	422	-2.57	0.73	12	0.42	-586.00	2069.00	2160	20240129	-30.28	1220	20250109	23.44	1509	-0.20	20250211	1220	23.44	20250109	2120	-28.96	20240220	1220	23.44	20250109	0.00	N	131100	500	140 억	N	N	N	N
107	20250211	150813	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1507	14	2	0.94	173345082	116467	64.20	1493	1509	1463	1940	1046	1493	1488.36	1669	1567	1529	1462	1424	1357	1549	1444	140	447	500	1040	1	1	28048252	423	-2.57	0.73	12	0.42	-586.00	2069.00	2160	20240129	-30.23	1220	20250109	23.52	1509	-0.13	20250211	1220	23.52	20250109	2120	-28.92	20240220	1220	23.52	20250109	0.00	N	131100	500	140 억	N	N	N	N
108	20250211	140814	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1506	13	2	0.87	164258167	110426	60.87	1493	1506	1463	1940	1046	1493	1487.50	1385	1567	1529	1462	1424	1357	1549	1444	140	447	500	1040	1	1	28048252	422	-2.57	0.73	12	0.39	-586.00	2069.00	2160	20240129	-30.28	1220	20250109	23.44	1506	0.00	20250211	1220	23.44	20250109	2120	-28.96	20240220	1220	23.44	20250109	0.00	N	131100	500	140 억	N	N	N	N
109	20250211	130813	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1493	0	3	0.00	63399407	42773	23.58	1493	1495	1463	1940	1046	1493	1482.23	-875	1567	1529	1462	1424	1357	1549	1444	140	447	500	1040	1	1	28048252	419	-2.55	0.72	12	0.15	-586.00	2069.00	2160	20240129	-30.88	1220	20250109	22.38	1500	-0.47	20250210	1220	22.38	20250109	2120	-29.58	20240220	1220	22.38	20250109	0.00	N	131100	500	140 억	N	N	N	N
110	20250211	120811	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1494	1	2	0.07	53931486	36423	20.08	1493	1494	1463	1940	1046	1493	1480.70	-1001	1567	1529	1462	1424	1357	1549	1444	140	447	500	1040	1	1	28048252	419	-2.55	0.72	12	0.13	-586.00	2069.00	2160	20240129	-30.83	1220	20250109	22.46	1500	-0.40	20250210	1220	22.46	20250109	2120	-29.53	20240220	1220	22.46	20250109	0.00	N	131100	500	140 억	N	N	N	N
111	20250211	110813	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1486	-7	5	-0.47	51999932	35129	19.36	1493	1494	1463	1940	1046	1493	1480.26	-985	1567	1529	1462	1424	1357	1549	1444	140	447	500	1040	1	1	28048252	417	-2.54	0.72	12	0.13	-586.00	2069.00	2160	20240129	-31.20	1220	20250109	21.80	1500	-0.93	20250210	1220	21.80	20250109	2120	-29.91	20240220	1220	21.80	20250109	0.00	N	131100	500	140 억	N	N	N	N
112	20250211	100814	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1492	-1	5	-0.07	28198560	19109	10.53	1493	1494	1463	1940	1046	1493	1475.67	-321	1567	1529	1462	1424	1357	1549	1444	140	447	500	1040	1	1	28048252	418	-2.55	0.72	12	0.07	-586.00	2069.00	2160	20240129	-30.93	1220	20250109	22.30	1500	-0.53	20250210	1220	22.30	20250109	2120	-29.62	20240220	1220	22.30	20250109	0.00	N	131100	500	140 억	N	N	N	N
113	20250211	090816	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1483	-10	5	-0.67	2109801	1415	0.78	1493	1493	1483	1940	1046	1493	1491.03	-109	1567	1529	1462	1424	1357	1549	1444	140	447	500	1040	1	1	28048252	416	-2.53	0.72	12	0.01	-586.00	2069.00	2160	20240129	-31.34	1220	20250109	21.56	1500	-1.13	20250210	1220	21.56	20250109	2120	-30.05	20240220	1220	21.56	20250109	0.00	N	131100	500	140 억	N	N	N	N
114	20250210	160809	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1493	98	2	7.03	266852225	181409	261.04	1395	1500	1395	1813	977	1395	1470.97	17091	1441	1418	1386	1363	1331	1429	1374	140	418	500	970	1	1	28048252	419	-2.55	0.72	12	0.65	-586.00	2069.00	2160	20240126	-30.88	1220	20250109	22.38	1500	-0.47	20250210	1220	22.38	20250109	2120	-29.58	20240220	1220	22.38	20250109	0.00	N	131100	500	140 억	N	N	N	N
115	20250210	150808	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1489	94	2	6.74	265614606	180579	259.85	1395	1500	1395	1813	977	1395	1470.91	17084	1441	1418	1386	1363	1331	1429	1374	140	418	500	970	1	1	28048252	418	-2.54	0.72	12	0.64	-586.00	2069.00	2160	20240126	-31.06	1220	20250109	22.05	1500	-0.73	20250210	1220	22.05	20250109	2120	-29.76	20240220	1220	22.05	20250109	0.00	N	131100	500	140 억	N	N	N	N
116	20250210	140806	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1491	96	2	6.88	249019701	169445	243.83	1395	1500	1395	1813	977	1395	1469.62	17080	1441	1418	1386	1363	1331	1429	1374	140	418	500	970	1	1	28048252	418	-2.54	0.72	12	0.60	-586.00	2069.00	2160	20240126	-30.97	1220	20250109	22.21	1500	-0.60	20250210	1220	22.21	20250109	2120	-29.67	20240220	1220	22.21	20250109	0.00	N	131100	500	140 억	N	N	N	N
117	20250210	130809	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1493	98	2	7.03	225562274	153685	221.15	1395	1500	1395	1813	977	1395	1467.69	17568	1441	1418	1386	1363	1331	1429	1374	140	418	500	970	1	1	28048252	419	-2.55	0.72	12	0.55	-586.00	2069.00	2160	20240126	-30.88	1220	20250109	22.38	1500	-0.47	20250210	1220	22.38	20250109	2120	-29.58	20240220	1220	22.38	20250109	0.00	N	131100	500	140 억	N	N	N	N
118	20250210	120806	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1498	103	2	7.38	212608182	145008	208.66	1395	1500	1395	1813	977	1395	1466.18	16819	1441	1418	1386	1363	1331	1429	1374	140	418	500	970	1	1	28048252	420	-2.56	0.72	12	0.52	-586.00	2069.00	2160	20240126	-30.65	1220	20250109	22.79	1500	-0.13	20250210	1220	22.79	20250109	2120	-29.34	20240220	1220	22.79	20250109	0.00	N	131100	500	140 억	N	N	N	N
119	20250210	110803	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1479	84	2	6.02	179604862	122914	176.87	1395	1497	1395	1813	977	1395	1461.22	16498	1441	1418	1386	1363	1331	1429	1374	140	418	500	970	1	1	28048252	415	-2.52	0.71	12	0.44	-586.00	2069.00	2160	20240126	-31.53	1220	20250109	21.23	1497	-1.20	20250210	1220	21.23	20250109	2120	-30.24	20240220	1220	21.23	20250109	0.00	N	131100	500	140 억	N	N	N	N
120	20250210	100803	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1460	65	2	4.66	74549361	51618	74.28	1395	1469	1395	1813	977	1395	1444.25	13483	1441	1418	1386	1363	1331	1429	1374	140	418	500	970	1	1	28048252	410	-2.49	0.71	12	0.18	-586.00	2069.00	2160	20240126	-32.41	1220	20250109	19.67	1469	-0.61	20250210	1220	19.67	20250109	2120	-31.13	20240220	1220	19.67	20250109	0.00	N	131100	500	140 억	N	N	N	N
121	20250210	090759	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1404	9	2	0.65	7261446	5188	7.47	1395	1405	1395	1813	977	1395	1399.66	-696	1441	1418	1386	1363	1331	1429	1374	140	418	500	970	1	1	28048252	394	-2.40	0.68	12	0.02	-586.00	2069.00	2160	20240126	-35.00	1220	20250109	15.08	1409	-0.35	20250207	1220	15.08	20250109	2120	-33.77	20240220	1220	15.08	20250109	0.00	N	131100	500	140 억	N	N	N	N
122	20250207	160754	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1395	36	2	2.65	95903183	69494	176.69	1359	1409	1354	1766	952	1359	1380.02	1191	1392	1375	1346	1329	1300	1384	1338	140	407	500	950	1	1	28048252	391	-2.38	0.67	12	0.25	-586.00	2069.00	2160	20240125	-35.42	1220	20250109	14.34	1409	-0.99	20250207	1220	14.34	20250109	2120	-34.20	20240220	1220	14.34	20250109	0.00	N	131100	500	140 억	N	N	N	N
123	20250207	150755	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1378	19	2	1.40	88531821	64158	163.12	1359	1409	1354	1766	952	1359	1379.90	1103	1392	1375	1346	1329	1300	1384	1338	140	407	500	950	1	1	28048252	387	-2.35	0.67	12	0.23	-586.00	2069.00	2160	20240125	-36.20	1220	20250109	12.95	1409	-2.20	20250207	1220	12.95	20250109	2120	-35.00	20240220	1220	12.95	20250109	0.00	N	131100	500	140 억	N	N	N	N
124	20250207	140755	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1387	28	2	2.06	83089242	60207	153.07	1359	1409	1354	1766	952	1359	1380.06	493	1392	1375	1346	1329	1300	1384	1338	140	407	500	950	1	1	28048252	389	-2.37	0.67	12	0.21	-586.00	2069.00	2160	20240125	-35.79	1220	20250109	13.69	1409	-1.56	20250207	1220	13.69	20250109	2120	-34.58	20240220	1220	13.69	20250109	0.00	N	131100	500	140 억	N	N	N	N
125	20250207	130753	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1387	28	2	2.06	74604833	54102	137.55	1359	1409	1354	1766	952	1359	1378.97	135	1392	1375	1346	1329	1300	1384	1338	140	407	500	950	1	1	28048252	389	-2.37	0.67	12	0.19	-586.00	2069.00	2160	20240125	-35.79	1220	20250109	13.69	1409	-1.56	20250207	1220	13.69	20250109	2120	-34.58	20240220	1220	13.69	20250109	0.00	N	131100	500	140 억	N	N	N	N
126	20250207	120753	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1387	28	2	2.06	73458045	53273	135.44	1359	1409	1354	1766	952	1359	1378.90	105	1392	1375	1346	1329	1300	1384	1338	140	407	500	950	1	1	28048252	389	-2.37	0.67	12	0.19	-586.00	2069.00	2160	20240125	-35.79	1220	20250109	13.69	1409	-1.56	20250207	1220	13.69	20250109	2120	-34.58	20240220	1220	13.69	20250109	0.00	N	131100	500	140 억	N	N	N	N
127	20250207	110751	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1395	36	2	2.65	66041050	47932	121.87	1359	1409	1354	1766	952	1359	1377.81	360	1392	1375	1346	1329	1300	1384	1338	140	407	500	950	1	1	28048252	391	-2.38	0.67	12	0.17	-586.00	2069.00	2160	20240125	-35.42	1220	20250109	14.34	1409	-0.99	20250207	1220	14.34	20250109	2120	-34.20	20240220	1220	14.34	20250109	0.00	N	131100	500	140 억	N	N	N	N
128	20250207	100753	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1401	42	2	3.09	53800333	39187	99.63	1359	1401	1354	1766	952	1359	1372.91	-960	1392	1375	1346	1329	1300	1384	1338	140	407	500	950	1	1	28048252	393	-2.39	0.68	12	0.14	-586.00	2069.00	2160	20240125	-35.14	1220	20250109	14.84	1401	0.00	20250207	1220	14.84	20250109	2120	-33.92	20240220	1220	14.84	20250109	0.00	N	131100	500	140 억	N	N	N	N
129	20250207	090758	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1364	5	2	0.37	1984623	1451	3.69	1359	1393	1359	1766	952	1359	1367.76	-125	1392	1375	1346	1329	1300	1384	1338	140	407	500	950	1	1	28048252	383	-2.33	0.66	12	0.01	-586.00	2069.00	2160	20240125	-36.85	1220	20250109	11.80	1393	-2.08	20250207	1220	11.80	20250109	2120	-35.66	20240220	1220	11.80	20250109	0.00	N	131100	500	140 억	N	N	N	N
130	20250206	160734	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1359	40	2	3.03	52358496	39332	146.23	1319	1363	1317	1714	924	1319	1331.19	1446	1365	1341	1311	1287	1257	1354	1300	140	395	500	920	1	1	28048252	381	-2.32	0.66	12	0.14	-586.00	2069.00	2220	20240124	-38.78	1220	20250109	11.39	1363	0.00	20250116	1220	11.39	20250109	2120	-35.90	20240220	1220	11.39	20250109	0.00	N	131100	500	140 억	N	N	N	N
131	20250206	150738	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1360	41	2	3.11	46937638	35343	131.40	1319	1363	1317	1714	924	1319	1328.06	1535	1365	1341	1311	1287	1257	1354	1300	140	395	500	920	1	1	28048252	381	-2.32	0.66	12	0.13	-586.00	2069.00	2220	20240124	-38.74	1220	20250109	11.48	1363	0.00	20250116	1220	11.48	20250109	2120	-35.85	20240220	1220	11.48	20250109	0.00	N	131100	500	140 억	N	N	N	N
132	20250206	140739	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1328	9	2	0.68	25057656	18967	70.51	1319	1329	1317	1714	924	1319	1321.12	226	1365	1341	1311	1287	1257	1354	1300	140	395	500	920	1	1	28048252	372	-2.27	0.64	12	0.07	-586.00	2069.00	2220	20240124	-40.18	1220	20250109	8.85	1363	-2.57	20250116	1220	8.85	20250109	2120	-37.36	20240220	1220	8.85	20250109	0.00	N	131100	500	140 억	N	N	N	N
133	20250206	130736	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1328	9	2	0.68	24683146	18685	69.47	1319	1328	1317	1714	924	1319	1321.01	220	1365	1341	1311	1287	1257	1354	1300	140	395	500	920	1	1	28048252	372	-2.27	0.64	12	0.07	-586.00	2069.00	2220	20240124	-40.18	1220	20250109	8.85	1363	-2.57	20250116	1220	8.85	20250109	2120	-37.36	20240220	1220	8.85	20250109	0.00	N	131100	500	140 억	N	N	N	N
134	20250206	120733	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1327	8	2	0.61	17273509	13082	48.64	1319	1327	1317	1714	924	1319	1320.40	208	1365	1341	1311	1287	1257	1354	1300	140	395	500	920	1	1	28048252	372	-2.26	0.64	12	0.05	-586.00	2069.00	2220	20240124	-40.23	1220	20250109	8.77	1363	-2.64	20250116	1220	8.77	20250109	2120	-37.41	20240220	1220	8.77	20250109	0.00	N	131100	500	140 억	N	N	N	N
135	20250206	110729	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1322	3	2	0.23	11194412	8491	31.57	1319	1322	1317	1714	924	1319	1318.39	208	1365	1341	1311	1287	1257	1354	1300	140	395	500	920	1	1	28048252	371	-2.26	0.64	12	0.03	-586.00	2069.00	2220	20240124	-40.45	1220	20250109	8.36	1363	-3.01	20250116	1220	8.36	20250109	2120	-37.64	20240220	1220	8.36	20250109	0.00	N	131100	500	140 억	N	N	N	N
136	20250206	100730	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1318	-1	5	-0.08	9326915	7075	26.30	1319	1320	1317	1714	924	1319	1318.29	72	1365	1341	1311	1287	1257	1354	1300	140	395	500	920	1	1	28048252	370	-2.25	0.64	12	0.03	-586.00	2069.00	2220	20240124	-40.63	1220	20250109	8.03	1363	-3.30	20250116	1220	8.03	20250109	2120	-37.83	20240220	1220	8.03	20250109	0.00	N	131100	500	140 억	N	N	N	N
137	20250206	090739	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1318	-1	5	-0.08	1650001	1251	4.65	1319	1319	1318	1714	924	1319	1318.95	-213	1365	1341	1311	1287	1257	1354	1300	140	395	500	920	1	1	28048252	370	-2.25	0.64	12	0.00	-586.00	2069.00	2220	20240124	-40.63	1220	20250109	8.03	1363	-3.30	20250116	1220	8.03	20250109	2120	-37.83	20240220	1220	8.03	20250109	0.00	N	131100	500	140 억	N	N	N	N
138	20250205	160727	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1319	25	2	1.93	34974473	26696	122.22	1294	1335	1281	1682	906	1294	1310.10	194	1320	1307	1282	1269	1244	1313	1275	140	388	500	900	1	1	28048252	370	-2.25	0.64	12	0.10	-586.00	2069.00	2220	20240124	-40.59	1220	20250109	8.11	1363	-3.23	20250116	1220	8.11	20250109	2120	-37.78	20240220	1220	8.11	20250109	0.00	N	131100	500	140 억	N	N	N	N
139	20250205	150731	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1322	28	2	2.16	31702504	24218	110.87	1294	1335	1281	1682	906	1294	1309.05	458	1320	1307	1282	1269	1244	1313	1275	140	388	500	900	1	1	28048252	371	-2.26	0.64	12	0.09	-586.00	2069.00	2220	20240124	-40.45	1220	20250109	8.36	1363	-3.01	20250116	1220	8.36	20250109	2120	-37.64	20240220	1220	8.36	20250109	0.00	N	131100	500	140 억	N	N	N	N
140	20250205	140729	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1313	19	2	1.47	27203618	20813	95.28	1294	1335	1281	1682	906	1294	1307.05	376	1320	1307	1282	1269	1244	1313	1275	140	388	500	900	1	1	28048252	368	-2.24	0.63	12	0.07	-586.00	2069.00	2220	20240124	-40.86	1220	20250109	7.62	1363	-3.67	20250116	1220	7.62	20250109	2120	-38.07	20240220	1220	7.62	20250109	0.00	N	131100	500	140 억	N	N	N	N
141	20250205	130728	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1323	29	2	2.24	20327793	15599	71.41	1294	1335	1281	1682	906	1294	1303.15	236	1320	1307	1282	1269	1244	1313	1275	140	388	500	900	1	1	28048252	371	-2.26	0.64	12	0.06	-586.00	2069.00	2220	20240124	-40.41	1220	20250109	8.44	1363	-2.93	20250116	1220	8.44	20250109	2120	-37.59	20240220	1220	8.44	20250109	0.00	N	131100	500	140 억	N	N	N	N
142	20250205	120730	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1323	29	2	2.24	12925796	9952	45.56	1294	1335	1281	1682	906	1294	1298.81	753	1320	1307	1282	1269	1244	1313	1275	140	388	500	900	1	1	28048252	371	-2.26	0.64	12	0.04	-586.00	2069.00	2220	20240124	-40.41	1220	20250109	8.44	1363	-2.93	20250116	1220	8.44	20250109	2120	-37.59	20240220	1220	8.44	20250109	0.00	N	131100	500	140 억	N	N	N	N
143	20250205	110728	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1299	5	2	0.39	8995903	6958	31.85	1294	1300	1281	1682	906	1294	1292.89	108	1320	1307	1282	1269	1244	1313	1275	140	388	500	900	1	1	28048252	364	-2.22	0.63	12	0.02	-586.00	2069.00	2220	20240124	-41.49	1220	20250109	6.48	1363	-4.70	20250116	1220	6.48	20250109	2120	-38.73	20240220	1220	6.48	20250109	0.00	N	131100	500	140 억	N	N	N	N
144	20250205	100736	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1293	-1	5	-0.08	4426238	3435	15.73	1294	1300	1281	1682	906	1294	1288.57	259	1320	1307	1282	1269	1244	1313	1275	140	388	500	900	1	1	28048252	363	-2.21	0.62	12	0.01	-586.00	2069.00	2220	20240124	-41.76	1220	20250109	5.98	1363	-5.14	20250116	1220	5.98	20250109	2120	-39.01	20240220	1220	5.98	20250109	0.00	N	131100	500	140 억	N	N	N	N
145	20250205	090740	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1281	-13	5	-1.00	1126941	872	3.99	1294	1294	1281	1682	906	1294	1292.36	-114	1320	1307	1282	1269	1244	1313	1275	140	388	500	900	1	1	28048252	359	-2.19	0.62	12	0.00	-586.00	2069.00	2220	20240124	-42.30	1220	20250109	5.00	1363	-6.02	20250116	1220	5.00	20250109	2120	-39.58	20240220	1220	5.00	20250109	0.00	N	131100	500	140 억	N	N	N	N
146	20250204	160711	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1294	36	2	2.86	28044175	21843	63.57	1258	1295	1257	1635	881	1258	1283.90	867	1308	1283	1266	1241	1224	1274	1232	140	377	500	880	1	1	28048252	363	-2.21	0.63	12	0.08	-586.00	2069.00	2220	20240124	-41.71	1220	20250109	6.07	1363	-5.06	20250116	1220	6.07	20250109	2120	-38.96	20240220	1220	6.07	20250109	0.00	N	131100	500	140 억	N	N	N	N
147	20250204	150723	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1290	32	2	2.54	25936807	20211	58.82	1258	1295	1257	1635	881	1258	1283.30	827	1308	1283	1266	1241	1224	1274	1232	140	377	500	880	1	1	28048252	362	-2.20	0.62	12	0.07	-586.00	2069.00	2220	20240124	-41.89	1220	20250109	5.74	1363	-5.36	20250116	1220	5.74	20250109	2120	-39.15	20240220	1220	5.74	20250109	0.00	N	131100	500	140 억	N	N	N	N
148	20250204	140721	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1283	25	2	1.99	20132490	15697	45.68	1258	1295	1257	1635	881	1258	1282.57	222	1308	1283	1266	1241	1224	1274	1232	140	377	500	880	1	1	28048252	360	-2.19	0.62	12	0.06	-586.00	2069.00	2220	20240124	-42.21	1220	20250109	5.16	1363	-5.87	20250116	1220	5.16	20250109	2120	-39.48	20240220	1220	5.16	20250109	0.00	N	131100	500	140 억	N	N	N	N
149	20250204	130724	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1285	27	2	2.15	19313584	15061	43.83	1258	1295	1257	1635	881	1258	1282.36	159	1308	1283	1266	1241	1224	1274	1232	140	377	500	880	1	1	28048252	360	-2.19	0.62	12	0.05	-586.00	2069.00	2220	20240124	-42.12	1220	20250109	5.33	1363	-5.72	20250116	1220	5.33	20250109	2120	-39.39	20240220	1220	5.33	20250109	0.00	N	131100	500	140 억	N	N	N	N
150	20250204	120730	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1283	25	2	1.99	10554743	8252	24.01	1258	1283	1257	1635	881	1258	1279.05	28	1308	1283	1266	1241	1224	1274	1232	140	377	500	880	1	1	28048252	360	-2.19	0.62	12	0.03	-586.00	2069.00	2220	20240124	-42.21	1220	20250109	5.16	1363	-5.87	20250116	1220	5.16	20250109	2120	-39.48	20240220	1220	5.16	20250109	0.00	N	131100	500	140 억	N	N	N	N
151	20250204	110714	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1279	21	2	1.67	4222721	3316	9.65	1258	1283	1257	1635	881	1258	1273.44	-774	1308	1283	1266	1241	1224	1274	1232	140	377	500	880	1	1	28048252	359	-2.18	0.62	12	0.01	-586.00	2069.00	2220	20240124	-42.39	1220	20250109	4.84	1363	-6.16	20250116	1220	4.84	20250109	2120	-39.67	20240220	1220	4.84	20250109	0.00	N	131100	500	140 억	N	N	N	N
152	20250204	100719	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1276	18	2	1.43	3023510	2377	6.92	1258	1283	1257	1635	881	1258	1271.99	-558	1308	1283	1266	1241	1224	1274	1232	140	377	500	880	1	1	28048252	358	-2.18	0.62	12	0.01	-586.00	2069.00	2220	20240124	-42.52	1220	20250109	4.59	1363	-6.38	20250116	1220	4.59	20250109	2120	-39.81	20240220	1220	4.59	20250109	0.00	N	131100	500	140 억	N	N	N	N
153	20250204	090720	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1265	7	2	0.56	195322	155	0.45	1258	1266	1257	1635	881	1258	1260.14	-23	1308	1283	1266	1241	1224	1274	1232	140	377	500	880	1	1	28048252	355	-2.16	0.61	12	0.00	-586.00	2069.00	2220	20240124	-43.02	1220	20250109	3.69	1363	-7.19	20250116	1220	3.69	20250109	2120	-40.33	20240220	1220	3.69	20250109	0.00	N	131100	500	140 억	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History