KissMeData/263720/price/prices-20250201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250219	161046	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	17560	-30	5	-0.17	582600980	33179	56.26	17590	17720	17500	22850	12320	17590	17559.32	1.12	0	-927	18336	17962	17696	17322	17056	18150	17510	63	5260	500	12660	10	1	12524473	2199	53.87	2.68	12	0.26	326.00	6548.00	37250	20240510	-52.86	16010	20240909	9.68	24450	-28.18	20250107	16980	3.42	20250124	37250	-52.86	20240510	16010	9.68	20240909	2.70	N	263720	500	62 억		140524	N	N	0	N	00	N
3	20250219	151050	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	17580	-10	5	-0.06	544580850	31015	52.59	17590	17720	17500	22850	12320	17590	17558.63	1.12	0	-1070	18336	17962	17696	17322	17056	18150	17510	63	5260	500	12660	10	1	12524473	2202	53.93	2.68	12	0.25	326.00	6548.00	37250	20240510	-52.81	16010	20240909	9.81	24450	-28.10	20250107	16980	3.53	20250124	37250	-52.81	20240510	16010	9.81	20240909	2.70	N	263720	500	62 억		140524	N	N	0	N	00	N
4	20250219	141045	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	17580	-10	5	-0.06	498541310	28397	48.15	17590	17720	17500	22850	12320	17590	17556.13	1.12	0	-1259	18336	17962	17696	17322	17056	18150	17510	63	5260	500	12660	10	1	12524473	2202	53.93	2.68	12	0.23	326.00	6548.00	37250	20240510	-52.81	16010	20240909	9.81	24450	-28.10	20250107	16980	3.53	20250124	37250	-52.81	20240510	16010	9.81	20240909	2.70	N	263720	500	62 억		140524	N	N	0	N	00	N
5	20250219	131046	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	17530	-60	5	-0.34	438833620	24993	42.38	17590	17720	17500	22850	12320	17590	17558.26	1.12	0	-1548	18336	17962	17696	17322	17056	18150	17510	63	5260	500	12660	10	1	12524473	2196	53.77	2.68	12	0.20	326.00	6548.00	37250	20240510	-52.94	16010	20240909	9.49	24450	-28.30	20250107	16980	3.24	20250124	37250	-52.94	20240510	16010	9.49	20240909	2.70	N	263720	500	62 억		140524	N	N	0	N	00	N
6	20250219	121046	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	17550	-40	5	-0.23	377652960	21503	36.46	17590	17720	17500	22850	12320	17590	17562.80	1.12	0	-1104	18336	17962	17696	17322	17056	18150	17510	63	5260	500	12660	10	1	12524473	2198	53.83	2.68	12	0.17	326.00	6548.00	37250	20240510	-52.89	16010	20240909	9.62	24450	-28.22	20250107	16980	3.36	20250124	37250	-52.89	20240510	16010	9.62	20240909	2.70	N	263720	500	62 억		140524	N	N	0	N	00	N
7	20250219	111047	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	17580	-10	5	-0.06	281543480	16020	27.17	17590	17720	17500	22850	12320	17590	17574.50	1.12	0	-998	18336	17962	17696	17322	17056	18150	17510	63	5260	500	12660	10	1	12524473	2202	53.93	2.68	12	0.13	326.00	6548.00	37250	20240510	-52.81	16010	20240909	9.81	24450	-28.10	20250107	16980	3.53	20250124	37250	-52.81	20240510	16010	9.81	20240909	2.70	N	263720	500	62 억		140524	N	N	0	N	00	N
8	20250219	101047	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	17600	10	2	0.06	195026320	11092	18.81	17590	17720	17500	22850	12320	17590	17582.61	1.12	0	-730	18336	17962	17696	17322	17056	18150	17510	63	5260	500	12660	10	1	12524473	2204	53.99	2.69	12	0.09	326.00	6548.00	37250	20240510	-52.75	16010	20240909	9.93	24450	-28.02	20250107	16980	3.65	20250124	37250	-52.75	20240510	16010	9.93	20240909	2.70	N	263720	500	62 억		140524	N	N	0	N	00	N
9	20250219	091048	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	17550	-40	5	-0.23	26639500	1513	2.57	17590	17720	17550	22850	12320	17590	17607.07	1.12	0	-961	18336	17962	17696	17322	17056	18150	17510	63	5260	500	12660	10	1	12524473	2198	53.83	2.68	12	0.01	326.00	6548.00	37250	20240510	-52.89	16010	20240909	9.62	24450	-28.22	20250107	16980	3.36	20250124	37250	-52.89	20240510	16010	9.62	20240909	2.70	N	263720	500	62 억		140524	N	N	0	N	00	N
10	20250218	161042	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	17590	290	2	1.68	1041565210	58877	113.50	17430	18070	17430	22450	12110	17300	17690.60	1.13	0	-671	17873	17586	17443	17156	17013	17515	17085	63	5150	500	12450	10	1	12524473	2203	53.96	2.69	12	0.47	326.00	6548.00	37250	20240510	-52.78	16010	20240909	9.87	24450	-28.06	20250107	16980	3.59	20250124	37250	-52.78	20240510	16010	9.87	20240909	2.69	N	263720	500	62 억		141200	N	N	4141	N	00	N
11	20250218	151045	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	17620	320	2	1.85	1001524990	56602	109.12	17430	18070	17430	22450	12110	17300	17694.16	1.13	0	-456	17873	17586	17443	17156	17013	17515	17085	63	5150	500	12450	10	1	12524473	2207	54.05	2.69	12	0.45	326.00	6548.00	37250	20240510	-52.70	16010	20240909	10.06	24450	-27.93	20250107	16980	3.77	20250124	37250	-52.70	20240510	16010	10.06	20240909	2.69	N	263720	500	62 억		141200	N	N	4141	N	00	N
12	20250218	141045	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	17580	280	2	1.62	913557620	51615	99.50	17430	18070	17430	22450	12110	17300	17699.46	1.13	0	-10	17873	17586	17443	17156	17013	17515	17085	63	5150	500	12450	10	1	12524473	2202	53.93	2.68	12	0.41	326.00	6548.00	37250	20240510	-52.81	16010	20240909	9.81	24450	-28.10	20250107	16980	3.53	20250124	37250	-52.81	20240510	16010	9.81	20240909	2.69	N	263720	500	62 억		141200	N	N	4141	N	00	N
13	20250218	131043	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	17580	280	2	1.62	882727050	49858	96.12	17430	18070	17430	22450	12110	17300	17704.82	1.13	0	-113	17873	17586	17443	17156	17013	17515	17085	63	5150	500	12450	10	1	12524473	2202	53.93	2.68	12	0.40	326.00	6548.00	37250	20240510	-52.81	16010	20240909	9.81	24450	-28.10	20250107	16980	3.53	20250124	37250	-52.81	20240510	16010	9.81	20240909	2.69	N	263720	500	62 억		141200	N	N	4141	N	00	N
14	20250218	121045	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	17550	250	2	1.45	846666470	47802	92.15	17430	18070	17430	22450	12110	17300	17711.95	1.13	0	-171	17873	17586	17443	17156	17013	17515	17085	63	5150	500	12450	10	1	12524473	2198	53.83	2.68	12	0.38	326.00	6548.00	37250	20240510	-52.89	16010	20240909	9.62	24450	-28.22	20250107	16980	3.36	20250124	37250	-52.89	20240510	16010	9.62	20240909	2.69	N	263720	500	62 억		141200	N	N	4141	N	00	N
15	20250218	111042	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	17590	290	2	1.68	756184940	42653	82.23	17430	18070	17430	22450	12110	17300	17728.76	1.13	0	1472	17873	17586	17443	17156	17013	17515	17085	63	5150	500	12450	10	1	12524473	2203	53.96	2.69	12	0.34	326.00	6548.00	37250	20240510	-52.78	16010	20240909	9.87	24450	-28.06	20250107	16980	3.59	20250124	37250	-52.78	20240510	16010	9.87	20240909	2.69	N	263720	500	62 억		141200	N	N	4141	N	00	N
16	20250218	101042	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	17560	260	2	1.50	680282020	38333	73.90	17430	18070	17430	22450	12110	17300	17746.64	1.13	0	1813	17873	17586	17443	17156	17013	17515	17085	63	5150	500	12450	10	1	12524473	2199	53.87	2.68	12	0.31	326.00	6548.00	37250	20240510	-52.86	16010	20240909	9.68	24450	-28.18	20250107	16980	3.42	20250124	37250	-52.86	20240510	16010	9.68	20240909	2.69	N	263720	500	62 억		141200	N	N	4141	N	00	N
17	20250218	091046	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	17940	640	2	3.70	359067820	20228	39.00	17430	18070	17430	22450	12110	17300	17751.03	1.13	0	7447	17873	17586	17443	17156	17013	17515	17085	63	5150	500	12450	10	1	12524473	2247	55.03	2.74	12	0.16	326.00	6548.00	37250	20240510	-51.84	16010	20240909	12.05	24450	-26.63	20250107	16980	5.65	20250124	37250	-51.84	20240510	16010	12.05	20240909	2.69	N	263720	500	62 억		141200	N	N	4141	N	00	N
18	20250217	161043	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	17300	-170	5	-0.97	841041850	48438	120.87	17390	17730	17300	22700	12230	17470	17363.29	1.13	0	-558	17756	17612	17476	17332	17196	17545	17265	63	5230	500	12570	10	1	12524473	2167	53.07	2.64	12	0.39	326.00	6548.00	37250	20240510	-53.56	16010	20240909	8.06	24450	-29.24	20250107	16980	1.88	20250124	37250	-53.56	20240510	16010	8.06	20240909	2.70	N	263720	500	62 억		141209	N	N	4141	N	00	N
19	20250217	151041	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	17330	-140	5	-0.80	699161600	40242	100.42	17390	17730	17320	22700	12230	17470	17373.93	1.13	0	-629	17756	17612	17476	17332	17196	17545	17265	63	5230	500	12570	10	1	12524473	2170	53.16	2.65	12	0.32	326.00	6548.00	37250	20240510	-53.48	16010	20240909	8.24	24450	-29.12	20250107	16980	2.06	20250124	37250	-53.48	20240510	16010	8.24	20240909	2.70	N	263720	500	62 억		141209	N	N	166	N	00	N
20	20250217	141039	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	17360	-110	5	-0.63	643415740	37028	92.40	17390	17730	17320	22700	12230	17470	17376.46	1.13	0	-693	17756	17612	17476	17332	17196	17545	17265	63	5230	500	12570	10	1	12524473	2174	53.25	2.65	12	0.30	326.00	6548.00	37250	20240510	-53.40	16010	20240909	8.43	24450	-29.00	20250107	16980	2.24	20250124	37250	-53.40	20240510	16010	8.43	20240909	2.70	N	263720	500	62 억		141209	N	N	166	N	00	N
21	20250217	131044	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	17340	-130	5	-0.74	551721870	31739	79.20	17390	17730	17330	22700	12230	17470	17383.09	1.13	0	-501	17756	17612	17476	17332	17196	17545	17265	63	5230	500	12570	10	1	12524473	2172	53.19	2.65	12	0.25	326.00	6548.00	37250	20240510	-53.45	16010	20240909	8.31	24450	-29.08	20250107	16980	2.12	20250124	37250	-53.45	20240510	16010	8.31	20240909	2.70	N	263720	500	62 억		141209	N	N	166	N	00	N
22	20250217	121044	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	17350	-120	5	-0.69	453650340	26086	65.09	17390	17730	17340	22700	12230	17470	17390.57	1.13	0	152	17756	17612	17476	17332	17196	17545	17265	63	5230	500	12570	10	1	12524473	2173	53.22	2.65	12	0.21	326.00	6548.00	37250	20240510	-53.42	16010	20240909	8.37	24450	-29.04	20250107	16980	2.18	20250124	37250	-53.42	20240510	16010	8.37	20240909	2.70	N	263720	500	62 억		141209	N	N	166	N	00	N
23	20250217	111042	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	17370	-100	5	-0.57	371350780	21346	53.27	17390	17730	17340	22700	12230	17470	17396.74	1.13	0	379	17756	17612	17476	17332	17196	17545	17265	63	5230	500	12570	10	1	12524473	2176	53.28	2.65	12	0.17	326.00	6548.00	37250	20240510	-53.37	16010	20240909	8.49	24450	-28.96	20250107	16980	2.30	20250124	37250	-53.37	20240510	16010	8.49	20240909	2.70	N	263720	500	62 억		141209	N	N	166	N	00	N
24	20250217	101039	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	17370	-100	5	-0.57	275757400	15844	39.54	17390	17730	17340	22700	12230	17470	17404.53	1.13	0	578	17756	17612	17476	17332	17196	17545	17265	63	5230	500	12570	10	1	12524473	2176	53.28	2.65	12	0.13	326.00	6548.00	37250	20240510	-53.37	16010	20240909	8.49	24450	-28.96	20250107	16980	2.30	20250124	37250	-53.37	20240510	16010	8.49	20240909	2.70	N	263720	500	62 억		141209	N	N	166	N	00	N
25	20250217	091041	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	17420	-50	5	-0.29	140620950	8067	20.13	17390	17730	17360	22700	12230	17470	17431.63	1.13	0	2040	17756	17612	17476	17332	17196	17545	17265	63	5230	500	12570	10	1	12524473	2182	53.44	2.66	12	0.06	326.00	6548.00	37250	20240510	-53.23	16010	20240909	8.81	24450	-28.75	20250107	16980	2.59	20250124	37250	-53.23	20240510	16010	8.81	20240909	2.70	N	263720	500	62 억		141209	N	N	166	N	00	N
26	20250214	161034	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	17470	50	2	0.29	697410690	40012	91.38	17590	17620	17340	22600	12200	17420	17429.96	1.07	0	5312	17906	17662	17516	17272	17126	17590	17200	63	5180	500	12540	10	1	12524473	2188	53.59	2.67	12	0.32	326.00	6548.00	37250	20240510	-53.10	16010	20240909	9.12	24450	-28.55	20250107	16980	2.89	20250124	37250	-53.10	20240510	16010	9.12	20240909	2.69	N	263720	500	62 억		134539	N	N	166	N	00	N
27	20250214	151033	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	17380	-40	5	-0.23	637215380	36559	83.50	17590	17620	17340	22600	12200	17420	17429.78	1.07	0	4496	17906	17662	17516	17272	17126	17590	17200	63	5180	500	12540	10	1	12524473	2177	53.31	2.65	12	0.29	326.00	6548.00	37250	20240510	-53.34	16010	20240909	8.56	24450	-28.92	20250107	16980	2.36	20250124	37250	-53.34	20240510	16010	8.56	20240909	2.69	N	263720	500	62 억		134539	N	N	707	N	00	N
28	20250214	141035	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	17410	-10	5	-0.06	524242230	30067	68.67	17590	17620	17340	22600	12200	17420	17435.80	1.07	0	5243	17906	17662	17516	17272	17126	17590	17200	63	5180	500	12540	10	1	12524473	2181	53.40	2.66	12	0.24	326.00	6548.00	37250	20240510	-53.26	16010	20240909	8.74	24450	-28.79	20250107	16980	2.53	20250124	37250	-53.26	20240510	16010	8.74	20240909	2.69	N	263720	500	62 억		134539	N	N	707	N	00	N
29	20250214	131037	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	17430	10	2	0.06	428917670	24596	56.18	17590	17620	17340	22600	12200	17420	17438.51	1.07	0	4598	17906	17662	17516	17272	17126	17590	17200	63	5180	500	12540	10	1	12524473	2183	53.47	2.66	12	0.20	326.00	6548.00	37250	20240510	-53.21	16010	20240909	8.87	24450	-28.71	20250107	16980	2.65	20250124	37250	-53.21	20240510	16010	8.87	20240909	2.69	N	263720	500	62 억		134539	N	N	707	N	00	N
30	20250214	121034	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	17460	40	2	0.23	342634530	19646	44.87	17590	17620	17340	22600	12200	17420	17440.42	1.07	0	4293	17906	17662	17516	17272	17126	17590	17200	63	5180	500	12540	10	1	12524473	2187	53.56	2.67	12	0.16	326.00	6548.00	37250	20240510	-53.13	16010	20240909	9.06	24450	-28.59	20250107	16980	2.83	20250124	37250	-53.13	20240510	16010	9.06	20240909	2.69	N	263720	500	62 억		134539	N	N	707	N	00	N
31	20250214	111031	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	17470	50	2	0.29	311055470	17834	40.73	17590	17620	17340	22600	12200	17420	17441.71	1.07	0	3886	17906	17662	17516	17272	17126	17590	17200	63	5180	500	12540	10	1	12524473	2188	53.59	2.67	12	0.14	326.00	6548.00	37250	20240510	-53.10	16010	20240909	9.12	24450	-28.55	20250107	16980	2.89	20250124	37250	-53.10	20240510	16010	9.12	20240909	2.69	N	263720	500	62 억		134539	N	N	707	N	00	N
32	20250214	101031	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	17420	0	3	0.00	201063830	11508	26.28	17590	17620	17400	22600	12200	17420	17471.66	1.07	0	2772	17906	17662	17516	17272	17126	17590	17200	63	5180	500	12540	10	1	12524473	2182	53.44	2.66	12	0.09	326.00	6548.00	37250	20240510	-53.23	16010	20240909	8.81	24450	-28.75	20250107	16980	2.59	20250124	37250	-53.23	20240510	16010	8.81	20240909	2.69	N	263720	500	62 억		134539	N	N	707	N	00	N
33	20250214	091036	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	17600	180	2	1.03	25696230	1464	3.34	17590	17620	17430	22600	12200	17420	17552.07	1.07	0	-147	17906	17662	17516	17272	17126	17590	17200	63	5180	500	12540	10	1	12524473	2204	53.99	2.69	12	0.01	326.00	6548.00	37250	20240510	-52.75	16010	20240909	9.93	24450	-28.02	20250107	16980	3.65	20250124	37250	-52.75	20240510	16010	9.93	20240909	2.69	N	263720	500	62 억		134539	N	N	707	N	00	N
34	20250213	161026	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	17420	-210	5	-1.19	761515330	43647	87.20	17650	17760	17370	22900	12350	17630	17447.14	1.10	0	-4276	18316	17972	17696	17352	17076	17835	17215	63	5270	500	12690	10	1	12524473	2182	53.44	2.66	12	0.35	326.00	6548.00	37250	20240510	-53.23	16010	20240909	8.81	24450	-28.75	20250107	16980	2.59	20250124	37250	-53.23	20240510	16010	8.81	20240909	2.68	N	263720	500	62 억		137800	N	N	701	N	00	N
35	20250213	151026	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	17500	-130	5	-0.74	693886550	39772	79.46	17650	17760	17370	22900	12350	17630	17446.61	1.10	0	-4307	18316	17972	17696	17352	17076	17835	17215	63	5270	500	12690	10	1	12524473	2192	53.68	2.67	12	0.32	326.00	6548.00	37250	20240510	-53.02	16010	20240909	9.31	24450	-28.43	20250107	16980	3.06	20250124	37250	-53.02	20240510	16010	9.31	20240909	2.68	N	263720	500	62 억		137800	N	N	183	N	00	N
36	20250213	141023	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	17430	-200	5	-1.13	599061680	34342	68.61	17650	17760	17370	22900	12350	17630	17444.00	1.10	0	-4122	18316	17972	17696	17352	17076	17835	17215	63	5270	500	12690	10	1	12524473	2183	53.47	2.66	12	0.27	326.00	6548.00	37250	20240510	-53.21	16010	20240909	8.87	24450	-28.71	20250107	16980	2.65	20250124	37250	-53.21	20240510	16010	8.87	20240909	2.68	N	263720	500	62 억		137800	N	N	183	N	00	N
37	20250213	131025	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	17410	-220	5	-1.25	507376260	29080	58.10	17650	17760	17370	22900	12350	17630	17447.60	1.10	0	-3767	18316	17972	17696	17352	17076	17835	17215	63	5270	500	12690	10	1	12524473	2181	53.40	2.66	12	0.23	326.00	6548.00	37250	20240510	-53.26	16010	20240909	8.74	24450	-28.79	20250107	16980	2.53	20250124	37250	-53.26	20240510	16010	8.74	20240909	2.68	N	263720	500	62 억		137800	N	N	183	N	00	N
38	20250213	121023	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	17460	-170	5	-0.96	421740150	24169	48.29	17650	17760	17370	22900	12350	17630	17449.63	1.10	0	-3487	18316	17972	17696	17352	17076	17835	17215	63	5270	500	12690	10	1	12524473	2187	53.56	2.67	12	0.19	326.00	6548.00	37250	20240510	-53.13	16010	20240909	9.06	24450	-28.59	20250107	16980	2.83	20250124	37250	-53.13	20240510	16010	9.06	20240909	2.68	N	263720	500	62 억		137800	N	N	183	N	00	N
39	20250213	111023	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	17430	-200	5	-1.13	369210380	21155	42.26	17650	17760	17370	22900	12350	17630	17452.63	1.10	0	-3429	18316	17972	17696	17352	17076	17835	17215	63	5270	500	12690	10	1	12524473	2183	53.47	2.66	12	0.17	326.00	6548.00	37250	20240510	-53.21	16010	20240909	8.87	24450	-28.71	20250107	16980	2.65	20250124	37250	-53.21	20240510	16010	8.87	20240909	2.68	N	263720	500	62 억		137800	N	N	183	N	00	N
40	20250213	101024	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	17400	-230	5	-1.30	307990010	17641	35.24	17650	17760	17370	22900	12350	17630	17458.76	1.10	0	-2998	18316	17972	17696	17352	17076	17835	17215	63	5270	500	12690	10	1	12524473	2179	53.37	2.66	12	0.14	326.00	6548.00	37250	20240510	-53.29	16010	20240909	8.68	24450	-28.83	20250107	16980	2.47	20250124	37250	-53.29	20240510	16010	8.68	20240909	2.68	N	263720	500	62 억		137800	N	N	183	N	00	N
41	20250213	091019	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	17760	130	2	0.74	28126070	1594	3.18	17650	17760	17510	22900	12350	17630	17644.96	1.10	0	-506	18316	17972	17696	17352	17076	17835	17215	63	5270	500	12690	10	1	12524473	2224	54.48	2.71	12	0.01	326.00	6548.00	37250	20240510	-52.32	16010	20240909	10.93	24450	-27.36	20250107	16980	4.59	20250124	37250	-52.32	20240510	16010	10.93	20240909	2.68	N	263720	500	62 억		137800	N	N	183	N	00	N
42	20250212	161017	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	17630	-230	5	-1.29	879162350	49813	69.38	17860	18040	17420	23200	12510	17860	17649.37	1.06	0	4491	18700	18280	17940	17520	17180	18110	17350	63	5340	500	12850	10	1	12524473	2208	54.08	2.69	12	0.40	326.00	6548.00	37250	20240510	-52.67	16010	20240909	10.12	24450	-27.89	20250107	16980	3.83	20250124	37250	-52.67	20240510	16010	10.12	20240909	2.70	N	263720	500	62 억		132648	N	N	183	N	00	N
43	20250212	151014	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	17570	-290	5	-1.62	794176260	44981	62.65	17860	18040	17420	23200	12510	17860	17655.82	1.06	0	4422	18700	18280	17940	17520	17180	18110	17350	63	5340	500	12850	10	1	12524473	2201	53.90	2.68	12	0.36	326.00	6548.00	37250	20240510	-52.83	16010	20240909	9.74	24450	-28.14	20250107	16980	3.47	20250124	37250	-52.83	20240510	16010	9.74	20240909	2.70	N	263720	500	62 억		132648	N	N	23	N	00	N
44	20250212	141016	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	17490	-370	5	-2.07	657023970	37129	51.72	17860	18040	17470	23200	12510	17860	17695.71	1.06	0	3618	18700	18280	17940	17520	17180	18110	17350	63	5340	500	12850	10	1	12524473	2191	53.65	2.67	12	0.30	326.00	6548.00	37250	20240510	-53.05	16010	20240909	9.24	24450	-28.47	20250107	16980	3.00	20250124	37250	-53.05	20240510	16010	9.24	20240909	2.70	N	263720	500	62 억		132648	N	N	23	N	00	N
45	20250212	131019	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	17550	-310	5	-1.74	481951810	27128	37.79	17860	18040	17540	23200	12510	17860	17765.84	1.06	0	3153	18700	18280	17940	17520	17180	18110	17350	63	5340	500	12850	10	1	12524473	2198	53.83	2.68	12	0.22	326.00	6548.00	37250	20240510	-52.89	16010	20240909	9.62	24450	-28.22	20250107	16980	3.36	20250124	37250	-52.89	20240510	16010	9.62	20240909	2.70	N	263720	500	62 억		132648	N	N	23	N	00	N
46	20250212	121015	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	17690	-170	5	-0.95	326558490	18303	25.49	17860	18040	17690	23200	12510	17860	17841.80	1.06	0	3062	18700	18280	17940	17520	17180	18110	17350	63	5340	500	12850	10	1	12524473	2216	54.26	2.70	12	0.15	326.00	6548.00	37250	20240510	-52.51	16010	20240909	10.49	24450	-27.65	20250107	16980	4.18	20250124	37250	-52.51	20240510	16010	10.49	20240909	2.70	N	263720	500	62 억		132648	N	N	23	N	00	N
47	20250212	111014	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	17850	-10	5	-0.06	256188090	14338	19.97	17860	18040	17720	23200	12510	17860	17867.77	1.06	0	2940	18700	18280	17940	17520	17180	18110	17350	63	5340	500	12850	10	1	12524473	2236	54.75	2.73	12	0.11	326.00	6548.00	37250	20240510	-52.08	16010	20240909	11.49	24450	-26.99	20250107	16980	5.12	20250124	37250	-52.08	20240510	16010	11.49	20240909	2.70	N	263720	500	62 억		132648	N	N	23	N	00	N
48	20250212	101008	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	17840	-20	5	-0.11	204787760	11453	15.95	17860	18040	17720	23200	12510	17860	17880.71	1.06	0	3120	18700	18280	17940	17520	17180	18110	17350	63	5340	500	12850	10	1	12524473	2234	54.72	2.72	12	0.09	326.00	6548.00	37250	20240510	-52.11	16010	20240909	11.43	24450	-27.03	20250107	16980	5.06	20250124	37250	-52.11	20240510	16010	11.43	20240909	2.70	N	263720	500	62 억		132648	N	N	23	N	00	N
49	20250212	090940	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	17730	-130	5	-0.73	20655330	1160	1.62	17860	17980	17720	23200	12510	17860	17806.32	1.06	0	-481	18700	18280	17940	17520	17180	18110	17350	63	5340	500	12850	10	1	12524473	2221	54.39	2.71	12	0.01	326.00	6548.00	37250	20240510	-52.40	16010	20240909	10.74	24450	-27.48	20250107	16980	4.42	20250124	37250	-52.40	20240510	16010	10.74	20240909	2.70	N	263720	500	62 억		132648	N	N	23	N	00	N
50	20250211	161019	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	17860	-310	5	-1.71	1275768620	71661	136.43	18240	18360	17600	23600	12720	18170	17802.79	1.08	0	-3338	18756	18462	18246	17952	17736	18355	17845	63	5430	500	13080	10	1	12524473	2237	54.79	2.73	12	0.57	326.00	6548.00	37250	20240510	-52.05	16010	20240909	11.56	24450	-26.95	20250107	16980	5.18	20250124	37250	-52.05	20240510	16010	11.56	20240909	2.75	N	263720	500	62 억		135717	N	N	23	N	00	N
51	20250211	151018	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	17990	-180	5	-0.99	1210084560	67993	129.44	18240	18360	17600	23600	12720	18170	17797.19	1.08	0	-3775	18756	18462	18246	17952	17736	18355	17845	63	5430	500	13080	10	1	12524473	2253	55.18	2.75	12	0.54	326.00	6548.00	37250	20240510	-51.70	16010	20240909	12.37	24450	-26.42	20250107	16980	5.95	20250124	37250	-51.70	20240510	16010	12.37	20240909	2.75	N	263720	500	62 억		135717	N	N	555	N	00	N
52	20250211	141018	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	17840	-330	5	-1.82	1080877260	60775	115.70	18240	18360	17600	23600	12720	18170	17784.90	1.08	0	-5154	18756	18462	18246	17952	17736	18355	17845	63	5430	500	13080	10	1	12524473	2234	54.72	2.72	12	0.49	326.00	6548.00	37250	20240510	-52.11	16010	20240909	11.43	24450	-27.03	20250107	16980	5.06	20250124	37250	-52.11	20240510	16010	11.43	20240909	2.75	N	263720	500	62 억		135717	N	N	555	N	00	N
53	20250211	131018	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	17730	-440	5	-2.42	910669750	51163	97.40	18240	18360	17600	23600	12720	18170	17799.38	1.08	0	-5955	18756	18462	18246	17952	17736	18355	17845	63	5430	500	13080	10	1	12524473	2221	54.39	2.71	12	0.41	326.00	6548.00	37250	20240510	-52.40	16010	20240909	10.74	24450	-27.48	20250107	16980	4.42	20250124	37250	-52.40	20240510	16010	10.74	20240909	2.75	N	263720	500	62 억		135717	N	N	555	N	00	N
54	20250211	121017	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	17680	-490	5	-2.70	848781900	47675	90.76	18240	18360	17600	23600	12720	18170	17803.50	1.08	0	-6098	18756	18462	18246	17952	17736	18355	17845	63	5430	500	13080	10	1	12524473	2214	54.23	2.70	12	0.38	326.00	6548.00	37250	20240510	-52.54	16010	20240909	10.43	24450	-27.69	20250107	16980	4.12	20250124	37250	-52.54	20240510	16010	10.43	20240909	2.75	N	263720	500	62 억		135717	N	N	555	N	00	N
55	20250211	111018	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	17760	-410	5	-2.26	666285830	37380	71.16	18240	18360	17600	23600	12720	18170	17824.66	1.08	0	-5170	18756	18462	18246	17952	17736	18355	17845	63	5430	500	13080	10	1	12524473	2224	54.48	2.71	12	0.30	326.00	6548.00	37250	20240510	-52.32	16010	20240909	10.93	24450	-27.36	20250107	16980	4.59	20250124	37250	-52.32	20240510	16010	10.93	20240909	2.75	N	263720	500	62 억		135717	N	N	555	N	00	N
56	20250211	101018	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	17850	-320	5	-1.76	473144350	26525	50.50	18240	18360	17600	23600	12720	18170	17837.68	1.08	0	-5191	18756	18462	18246	17952	17736	18355	17845	63	5430	500	13080	10	1	12524473	2236	54.75	2.73	12	0.21	326.00	6548.00	37250	20240510	-52.08	16010	20240909	11.49	24450	-26.99	20250107	16980	5.12	20250124	37250	-52.08	20240510	16010	11.49	20240909	2.75	N	263720	500	62 억		135717	N	N	555	N	00	N
57	20250211	091022	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	17740	-430	5	-2.37	220061030	12313	23.44	18240	18360	17600	23600	12720	18170	17872.25	1.08	0	-4134	18756	18462	18246	17952	17736	18355	17845	63	5430	500	13080	10	1	12524473	2222	54.42	2.71	12	0.10	326.00	6548.00	37250	20240510	-52.38	16010	20240909	10.81	24450	-27.44	20250107	16980	4.48	20250124	37250	-52.38	20240510	16010	10.81	20240909	2.75	N	263720	500	62 억		135717	N	N	555	N	00	N
58	20250210	161012	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	18170	-80	5	-0.44	853925700	46959	93.54	18500	18540	18030	23700	12780	18250	18184.60	1.06	0	-1158	18603	18426	18073	17896	17543	18515	17985	63	5450	500	13140	10	1	12524473	2276	55.74	2.77	12	0.37	326.00	6548.00	37250	20240510	-51.22	16010	20240909	13.49	24450	-25.69	20250107	16980	7.01	20250124	37250	-51.22	20240510	16010	13.49	20240909	2.76	N	263720	500	62 억		133155	N	N	555	N	00	N
59	20250210	151011	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	18100	-150	5	-0.82	818676550	45015	89.67	18500	18540	18030	23700	12780	18250	18186.75	1.06	0	-1181	18603	18426	18073	17896	17543	18515	17985	63	5450	500	13140	10	1	12524473	2267	55.52	2.76	12	0.36	326.00	6548.00	37250	20240510	-51.41	16010	20240909	13.05	24450	-25.97	20250107	16980	6.60	20250124	37250	-51.41	20240510	16010	13.05	20240909	2.76	N	263720	500	62 억		133155	N	N	61	N	00	N
60	20250210	141010	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	18100	-150	5	-0.82	740238100	40678	81.03	18500	18540	18040	23700	12780	18250	18197.50	1.06	0	-489	18603	18426	18073	17896	17543	18515	17985	63	5450	500	13140	10	1	12524473	2267	55.52	2.76	12	0.32	326.00	6548.00	37250	20240510	-51.41	16010	20240909	13.05	24450	-25.97	20250107	16980	6.60	20250124	37250	-51.41	20240510	16010	13.05	20240909	2.76	N	263720	500	62 억		133155	N	N	61	N	00	N
61	20250210	131013	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	18130	-120	5	-0.66	625372040	34332	68.39	18500	18540	18070	23700	12780	18250	18215.42	1.06	0	851	18603	18426	18073	17896	17543	18515	17985	63	5450	500	13140	10	1	12524473	2271	55.61	2.77	12	0.27	326.00	6548.00	37250	20240510	-51.33	16010	20240909	13.24	24450	-25.85	20250107	16980	6.77	20250124	37250	-51.33	20240510	16010	13.24	20240909	2.76	N	263720	500	62 억		133155	N	N	61	N	00	N
62	20250210	121008	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	18170	-80	5	-0.44	501158320	27492	54.76	18500	18540	18070	23700	12780	18250	18229.24	1.06	0	729	18603	18426	18073	17896	17543	18515	17985	63	5450	500	13140	10	1	12524473	2276	55.74	2.77	12	0.22	326.00	6548.00	37250	20240510	-51.22	16010	20240909	13.49	24450	-25.69	20250107	16980	7.01	20250124	37250	-51.22	20240510	16010	13.49	20240909	2.76	N	263720	500	62 억		133155	N	N	61	N	00	N
63	20250210	111004	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	18220	-30	5	-0.16	427007440	23417	46.65	18500	18540	18070	23700	12780	18250	18234.93	1.06	0	729	18603	18426	18073	17896	17543	18515	17985	63	5450	500	13140	10	1	12524473	2282	55.89	2.78	12	0.19	326.00	6548.00	37250	20240510	-51.09	16010	20240909	13.80	24450	-25.48	20250107	16980	7.30	20250124	37250	-51.09	20240510	16010	13.80	20240909	2.76	N	263720	500	62 억		133155	N	N	61	N	00	N
64	20250210	101004	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	18260	10	2	0.05	252801870	13833	27.55	18500	18540	18120	23700	12780	18250	18275.28	1.06	0	-483	18603	18426	18073	17896	17543	18515	17985	63	5450	500	13140	10	1	12524473	2287	56.01	2.79	12	0.11	326.00	6548.00	37250	20240510	-50.98	16010	20240909	14.05	24450	-25.32	20250107	16980	7.54	20250124	37250	-50.98	20240510	16010	14.05	20240909	2.76	N	263720	500	62 억		133155	N	N	61	N	00	N
65	20250210	091002	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	18330	80	2	0.44	92609470	5065	10.09	18500	18540	18120	23700	12780	18250	18284.21	1.06	0	-612	18603	18426	18073	17896	17543	18515	17985	63	5450	500	13140	10	1	12524473	2296	56.23	2.80	12	0.04	326.00	6548.00	37250	20240510	-50.79	16010	20240909	14.49	24450	-25.03	20250107	16980	7.95	20250124	37250	-50.79	20240510	16010	14.49	20240909	2.76	N	263720	500	62 억		133155	N	N	61	N	00	N
66	20250207	160952	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	18250	50	2	0.27	889130920	49604	201.27	18190	18250	17720	23650	12740	18200	17924.52	1.08	0	-10705	18413	18306	18143	18036	17873	18360	18090	63	5450	500	13100	10	1	12524473	2286	55.98	2.79	12	0.40	326.00	6548.00	37250	20240510	-51.01	16010	20240909	13.99	24450	-25.36	20250107	16980	7.48	20250124	37250	-51.01	20240510	16010	13.99	20240909	2.78	N	263720	500	62 억		135802	N	N	61	N	00	N
67	20250207	150955	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	18060	-140	5	-0.77	816584290	45613	185.08	18190	18190	17720	23650	12740	18200	17902.45	1.08	0	-10218	18413	18306	18143	18036	17873	18360	18090	63	5450	500	13100	10	1	12524473	2262	55.40	2.76	12	0.36	326.00	6548.00	37250	20240510	-51.52	16010	20240909	12.80	24450	-26.13	20250107	16980	6.36	20250124	37250	-51.52	20240510	16010	12.80	20240909	2.78	N	263720	500	62 억		135802	N	N	95	N	00	N
68	20250207	140955	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	17850	-350	5	-1.92	610730060	34138	138.52	18190	18190	17720	23650	12740	18200	17890.04	1.08	0	-9577	18413	18306	18143	18036	17873	18360	18090	63	5450	500	13100	10	1	12524473	2236	54.75	2.73	12	0.27	326.00	6548.00	37250	20240510	-52.08	16010	20240909	11.49	24450	-26.99	20250107	16980	5.12	20250124	37250	-52.08	20240510	16010	11.49	20240909	2.78	N	263720	500	62 억		135802	N	N	95	N	00	N
69	20250207	130952	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	17780	-420	5	-2.31	536276320	29956	121.55	18190	18190	17720	23650	12740	18200	17902.13	1.08	0	-10141	18413	18306	18143	18036	17873	18360	18090	63	5450	500	13100	10	1	12524473	2227	54.54	2.72	12	0.24	326.00	6548.00	37250	20240510	-52.27	16010	20240909	11.06	24450	-27.28	20250107	16980	4.71	20250124	37250	-52.27	20240510	16010	11.06	20240909	2.78	N	263720	500	62 억		135802	N	N	95	N	00	N
70	20250207	120950	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	17840	-360	5	-1.98	474740570	26502	107.53	18190	18190	17720	23650	12740	18200	17913.39	1.08	0	-9163	18413	18306	18143	18036	17873	18360	18090	63	5450	500	13100	10	1	12524473	2234	54.72	2.72	12	0.21	326.00	6548.00	37250	20240510	-52.11	16010	20240909	11.43	24450	-27.03	20250107	16980	5.06	20250124	37250	-52.11	20240510	16010	11.43	20240909	2.78	N	263720	500	62 억		135802	N	N	95	N	00	N
71	20250207	110949	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	17800	-400	5	-2.20	406200060	22658	91.94	18190	18190	17720	23650	12740	18200	17927.45	1.08	0	-7770	18413	18306	18143	18036	17873	18360	18090	63	5450	500	13100	10	1	12524473	2229	54.60	2.72	12	0.18	326.00	6548.00	37250	20240510	-52.21	16010	20240909	11.18	24450	-27.20	20250107	16980	4.83	20250124	37250	-52.21	20240510	16010	11.18	20240909	2.78	N	263720	500	62 억		135802	N	N	95	N	00	N
72	20250207	100954	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	17950	-250	5	-1.37	313065460	17441	70.77	18190	18190	17720	23650	12740	18200	17949.97	1.08	0	-6522	18413	18306	18143	18036	17873	18360	18090	63	5450	500	13100	10	1	12524473	2248	55.06	2.74	12	0.14	326.00	6548.00	37250	20240510	-51.81	16010	20240909	12.12	24450	-26.58	20250107	16980	5.71	20250124	37250	-51.81	20240510	16010	12.12	20240909	2.78	N	263720	500	62 억		135802	N	N	95	N	00	N
73	20250207	090959	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	18080	-120	5	-0.66	23567460	1303	5.29	18190	18190	17980	23650	12740	18200	18087.08	1.08	0	-217	18413	18306	18143	18036	17873	18360	18090	63	5450	500	13100	10	1	12524473	2264	55.46	2.76	12	0.01	326.00	6548.00	37250	20240510	-51.46	16010	20240909	12.93	24450	-26.05	20250107	16980	6.48	20250124	37250	-51.46	20240510	16010	12.93	20240909	2.78	N	263720	500	62 억		135802	N	N	95	N	00	N
74	20250206	160929	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	18200	240	2	1.34	444076890	24550	86.40	18000	18250	17980	23300	12580	17960	18087.71	1.10	0	-1651	18500	18230	18000	17730	17500	18365	17865	63	5340	500	12930	10	1	12524473	2279	55.83	2.78	12	0.20	326.00	6548.00	38600	20240124	-52.85	16010	20240909	13.68	24450	-25.56	20250107	16980	7.18	20250124	37250	-51.14	20240510	16010	13.68	20240909	2.82	N	263720	500	62 억		137453	N	N	95	N	00	N
75	20250206	150932	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	18070	110	2	0.61	364863580	20189	71.05	18000	18250	17980	23300	12580	17960	18072.39	1.10	0	-1796	18500	18230	18000	17730	17500	18365	17865	63	5340	500	12930	10	1	12524473	2263	55.43	2.76	12	0.16	326.00	6548.00	38600	20240124	-53.19	16010	20240909	12.87	24450	-26.09	20250107	16980	6.42	20250124	37250	-51.49	20240510	16010	12.87	20240909	2.82	N	263720	500	62 억		137453	N	N	1009	N	00	N
76	20250206	140933	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	18070	110	2	0.61	312448490	17293	60.86	18000	18250	17980	23300	12580	17960	18067.92	1.10	0	-1891	18500	18230	18000	17730	17500	18365	17865	63	5340	500	12930	10	1	12524473	2263	55.43	2.76	12	0.14	326.00	6548.00	38600	20240124	-53.19	16010	20240909	12.87	24450	-26.09	20250107	16980	6.42	20250124	37250	-51.49	20240510	16010	12.87	20240909	2.82	N	263720	500	62 억		137453	N	N	1009	N	00	N
77	20250206	130930	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	18050	90	2	0.50	292756730	16201	57.02	18000	18250	17980	23300	12580	17960	18070.29	1.10	0	-1969	18500	18230	18000	17730	17500	18365	17865	63	5340	500	12930	10	1	12524473	2261	55.37	2.76	12	0.13	326.00	6548.00	38600	20240124	-53.24	16010	20240909	12.74	24450	-26.18	20250107	16980	6.30	20250124	37250	-51.54	20240510	16010	12.74	20240909	2.82	N	263720	500	62 억		137453	N	N	1009	N	00	N
78	20250206	120926	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	18080	120	2	0.67	226706350	12538	44.13	18000	18250	17980	23300	12580	17960	18081.54	1.10	0	-1133	18500	18230	18000	17730	17500	18365	17865	63	5340	500	12930	10	1	12524473	2264	55.46	2.76	12	0.10	326.00	6548.00	38600	20240124	-53.16	16010	20240909	12.93	24450	-26.05	20250107	16980	6.48	20250124	37250	-51.46	20240510	16010	12.93	20240909	2.82	N	263720	500	62 억		137453	N	N	1009	N	00	N
79	20250206	110922	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	18170	210	2	1.17	172530940	9544	33.59	18000	18250	17980	23300	12580	17960	18077.42	1.10	0	-316	18500	18230	18000	17730	17500	18365	17865	63	5340	500	12930	10	1	12524473	2276	55.74	2.77	12	0.08	326.00	6548.00	38600	20240124	-52.93	16010	20240909	13.49	24450	-25.69	20250107	16980	7.01	20250124	37250	-51.22	20240510	16010	13.49	20240909	2.82	N	263720	500	62 억		137453	N	N	1009	N	00	N
80	20250206	100922	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	18110	150	2	0.84	86009650	4767	16.78	18000	18180	17980	23300	12580	17960	18042.72	1.10	0	555	18500	18230	18000	17730	17500	18365	17865	63	5340	500	12930	10	1	12524473	2268	55.55	2.77	12	0.04	326.00	6548.00	38600	20240124	-53.08	16010	20240909	13.12	24450	-25.93	20250107	16980	6.65	20250124	37250	-51.38	20240510	16010	13.12	20240909	2.82	N	263720	500	62 억		137453	N	N	1009	N	00	N
81	20250206	090934	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	18120	160	2	0.89	36448810	2022	7.12	18000	18180	18000	23300	12580	17960	18026.12	1.10	0	1114	18500	18230	18000	17730	17500	18365	17865	63	5340	500	12930	10	1	12524473	2269	55.58	2.77	12	0.02	326.00	6548.00	38600	20240124	-53.06	16010	20240909	13.18	24450	-25.89	20250107	16980	6.71	20250124	37250	-51.36	20240510	16010	13.18	20240909	2.82	N	263720	500	62 억		137453	N	N	1009	N	00	N
82	20250205	160918	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	17960	170	2	0.96	508791810	28262	59.09	17770	18270	17770	23100	12460	17790	18002.89	1.03	0	8321	18490	18140	17920	17570	17350	18030	17460	63	5310	500	12800	10	1	12524473	2249	55.09	2.74	12	0.23	326.00	6548.00	38600	20240124	-53.47	16010	20240909	12.18	24450	-26.54	20250107	16980	5.77	20250124	37250	-51.79	20240510	16010	12.18	20240909	2.83	N	263720	500	62 억		129132	N	N	1009	N	00	N
83	20250205	150922	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	18030	240	2	1.35	459160490	25505	53.33	17770	18270	17770	23100	12460	17790	18002.76	1.03	0	7584	18490	18140	17920	17570	17350	18030	17460	63	5310	500	12800	10	1	12524473	2258	55.31	2.75	12	0.20	326.00	6548.00	38600	20240124	-53.29	16010	20240909	12.62	24450	-26.26	20250107	16980	6.18	20250124	37250	-51.60	20240510	16010	12.62	20240909	2.83	N	263720	500	62 억		129132	N	N	591	N	00	N
84	20250205	140922	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	18160	370	2	2.08	376996540	20947	43.80	17770	18270	17770	23100	12460	17790	17997.64	1.03	0	6437	18490	18140	17920	17570	17350	18030	17460	63	5310	500	12800	10	1	12524473	2274	55.71	2.77	12	0.17	326.00	6548.00	38600	20240124	-52.95	16010	20240909	13.43	24450	-25.73	20250107	16980	6.95	20250124	37250	-51.25	20240510	16010	13.43	20240909	2.83	N	263720	500	62 억		129132	N	N	591	N	00	N
85	20250205	130919	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	18090	300	2	1.69	343738420	19112	39.96	17770	18270	17770	23100	12460	17790	17985.48	1.03	0	5936	18490	18140	17920	17570	17350	18030	17460	63	5310	500	12800	10	1	12524473	2266	55.49	2.76	12	0.15	326.00	6548.00	38600	20240124	-53.13	16010	20240909	12.99	24450	-26.01	20250107	16980	6.54	20250124	37250	-51.44	20240510	16010	12.99	20240909	2.83	N	263720	500	62 억		129132	N	N	591	N	00	N
86	20250205	120924	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	18200	410	2	2.30	314106020	17480	36.55	17770	18270	17770	23100	12460	17790	17969.45	1.03	0	6361	18490	18140	17920	17570	17350	18030	17460	63	5310	500	12800	10	1	12524473	2279	55.83	2.78	12	0.14	326.00	6548.00	38600	20240124	-52.85	16010	20240909	13.68	24450	-25.56	20250107	16980	7.18	20250124	37250	-51.14	20240510	16010	13.68	20240909	2.83	N	263720	500	62 억		129132	N	N	591	N	00	N
87	20250205	110918	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	17970	180	2	1.01	219152750	12234	25.58	17770	18090	17770	23100	12460	17790	17913.42	1.03	0	4573	18490	18140	17920	17570	17350	18030	17460	63	5310	500	12800	10	1	12524473	2251	55.12	2.74	12	0.10	326.00	6548.00	38600	20240124	-53.45	16010	20240909	12.24	24450	-26.50	20250107	16980	5.83	20250124	37250	-51.76	20240510	16010	12.24	20240909	2.83	N	263720	500	62 억		129132	N	N	591	N	00	N
88	20250205	100931	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	17940	150	2	0.84	150234560	8404	17.57	17770	18090	17770	23100	12460	17790	17876.55	1.03	0	3981	18490	18140	17920	17570	17350	18030	17460	63	5310	500	12800	10	1	12524473	2247	55.03	2.74	12	0.07	326.00	6548.00	38600	20240124	-53.52	16010	20240909	12.05	24450	-26.63	20250107	16980	5.65	20250124	37250	-51.84	20240510	16010	12.05	20240909	2.83	N	263720	500	62 억		129132	N	N	591	N	00	N
89	20250205	090934	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	17980	190	2	1.07	25366650	1422	2.97	17770	18090	17770	23100	12460	17790	17838.71	1.03	0	529	18490	18140	17920	17570	17350	18030	17460	63	5310	500	12800	10	1	12524473	2252	55.15	2.75	12	0.01	326.00	6548.00	38600	20240124	-53.42	16010	20240909	12.30	24450	-26.46	20250107	16980	5.89	20250124	37250	-51.73	20240510	16010	12.30	20240909	2.83	N	263720	500	62 억		129132	N	N	591	N	00	N
90	20250204	160900	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	17790	-20	5	-0.11	859985010	47788	103.71	17820	18270	17700	23150	12470	17810	17998.07	1.03	0	-421	18263	18036	17823	17596	17383	18150	17710	63	5340	500	12820	10	1	12524473	2228	54.57	2.72	12	0.38	326.00	6548.00	38600	20240124	-53.91	16010	20240909	11.12	24450	-27.24	20250107	16980	4.77	20250124	37250	-52.24	20240510	16010	11.12	20240909	2.86	N	263720	500	62 억		129502	N	N	591	N	00	N
91	20250204	150911	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	17870	60	2	0.34	790124580	43865	95.20	17820	18270	17700	23150	12470	17810	18012.64	1.03	0	217	18263	18036	17823	17596	17383	18150	17710	63	5340	500	12820	10	1	12524473	2238	54.82	2.73	12	0.35	326.00	6548.00	38600	20240124	-53.70	16010	20240909	11.62	24450	-26.91	20250107	16980	5.24	20250124	37250	-52.03	20240510	16010	11.62	20240909	2.86	N	263720	500	62 억		129502	N	N	159	N	00	N
92	20250204	140912	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	17820	10	2	0.06	710977250	39412	85.53	17820	18270	17800	23150	12470	17810	18039.61	1.03	0	-426	18263	18036	17823	17596	17383	18150	17710	63	5340	500	12820	10	1	12524473	2232	54.66	2.72	12	0.31	326.00	6548.00	38600	20240124	-53.83	16010	20240909	11.31	24450	-27.12	20250107	16980	4.95	20250124	37250	-52.16	20240510	16010	11.31	20240909	2.86	N	263720	500	62 억		129502	N	N	159	N	00	N
93	20250204	130914	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	17900	90	2	0.51	666712550	36935	80.16	17820	18270	17810	23150	12470	17810	18050.97	1.03	0	-59	18263	18036	17823	17596	17383	18150	17710	63	5340	500	12820	10	1	12524473	2242	54.91	2.73	12	0.29	326.00	6548.00	38600	20240124	-53.63	16010	20240909	11.81	24450	-26.79	20250107	16980	5.42	20250124	37250	-51.95	20240510	16010	11.81	20240909	2.86	N	263720	500	62 억		129502	N	N	159	N	00	N
94	20250204	120923	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	18100	290	2	1.63	546193800	30223	65.59	17820	18270	17810	23150	12470	17810	18072.12	1.03	0	1746	18263	18036	17823	17596	17383	18150	17710	63	5340	500	12820	10	1	12524473	2267	55.52	2.76	12	0.24	326.00	6548.00	38600	20240124	-53.11	16010	20240909	13.05	24450	-25.97	20250107	16980	6.60	20250124	37250	-51.41	20240510	16010	13.05	20240909	2.86	N	263720	500	62 억		129502	N	N	159	N	00	N
95	20250204	110904	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	18170	360	2	2.02	468581420	25930	56.27	17820	18270	17810	23150	12470	17810	18071.02	1.03	0	4263	18263	18036	17823	17596	17383	18150	17710	63	5340	500	12820	10	1	12524473	2276	55.74	2.77	12	0.21	326.00	6548.00	38600	20240124	-52.93	16010	20240909	13.49	24450	-25.69	20250107	16980	7.01	20250124	37250	-51.22	20240510	16010	13.49	20240909	2.86	N	263720	500	62 억		129502	N	N	159	N	00	N
96	20250204	100910	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	18060	250	2	1.40	347830450	19238	41.75	17820	18270	17810	23150	12470	17810	18080.39	1.03	0	4064	18263	18036	17823	17596	17383	18150	17710	63	5340	500	12820	10	1	12524473	2262	55.40	2.76	12	0.15	326.00	6548.00	38600	20240124	-53.21	16010	20240909	12.80	24450	-26.13	20250107	16980	6.36	20250124	37250	-51.52	20240510	16010	12.80	20240909	2.86	N	263720	500	62 억		129502	N	N	159	N	00	N
97	20250204	090909	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	18010	200	2	1.12	54809960	3053	6.63	17820	18190	17810	23150	12470	17810	17952.82	1.03	0	284	18263	18036	17823	17596	17383	18150	17710	63	5340	500	12820	10	1	12524473	2256	55.25	2.75	12	0.02	326.00	6548.00	38600	20240124	-53.34	16010	20240909	12.49	24450	-26.34	20250107	16980	6.07	20250124	37250	-51.65	20240510	16010	12.49	20240909	2.86	N	263720	500	62 억		129502	N	N	159	N	00	N