KissMeData/289220/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened bc4a7c2fca Update 2025-02-19 2978 top30,price

2025-02-19 18:11:44 +09:00

42 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250219	161109	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6710	230	2	3.55	1012988500	153640	106.55	6410	6750	6350	8420	4540	6480	6592.61	1.03	7195	6820	6650	6430	6260	6040	6735	6345	112	1940	500	4660	10	1	22312221	1497	-6.03	1.56	12	0.69	-1112.00	4312.00	13030	20240206	-48.50	5010	20241209	33.93	7150	-6.15	20250107	5650	18.76	20250203	12890	-47.94	20240223	5010	33.93	20241209	1.03	N	289220	500	111 억	229030	N	N	0	N	N
3	20250219	151113	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6650	170	2	2.62	890490570	135374	93.88	6410	6750	6350	8420	4540	6480	6578.00	1.03	7255	6820	6650	6430	6260	6040	6735	6345	112	1940	500	4660	10	1	22312221	1484	-5.98	1.54	12	0.61	-1112.00	4312.00	13030	20240206	-48.96	5010	20241209	32.73	7150	-6.99	20250107	5650	17.70	20250203	12890	-48.41	20240223	5010	32.73	20241209	1.03	N	289220	500	111 억	229030	N	N	0	N	N
4	20250219	141109	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6640	160	2	2.47	733058200	111701	77.47	6410	6750	6350	8420	4540	6480	6562.68	1.03	8159	6820	6650	6430	6260	6040	6735	6345	112	1940	500	4660	10	1	22312221	1482	-5.97	1.54	12	0.50	-1112.00	4312.00	13030	20240206	-49.04	5010	20241209	32.53	7150	-7.13	20250107	5650	17.52	20250203	12890	-48.49	20240223	5010	32.53	20241209	1.03	N	289220	500	111 억	229030	N	N	0	N	N
5	20250219	131110	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6580	100	2	1.54	654022120	99760	69.18	6410	6750	6350	8420	4540	6480	6555.96	1.03	10573	6820	6650	6430	6260	6040	6735	6345	112	1940	500	4660	10	1	22312221	1468	-5.92	1.53	12	0.45	-1112.00	4312.00	13030	20240206	-49.50	5010	20241209	31.34	7150	-7.97	20250107	5650	16.46	20250203	12890	-48.95	20240223	5010	31.34	20241209	1.03	N	289220	500	111 억	229030	N	N	0	N	N
6	20250219	121109	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6600	120	2	1.85	568005310	86699	60.13	6410	6750	6350	8420	4540	6480	6551.46	1.03	8974	6820	6650	6430	6260	6040	6735	6345	112	1940	500	4660	10	1	22312221	1473	-5.94	1.53	12	0.39	-1112.00	4312.00	13030	20240206	-49.35	5010	20241209	31.74	7150	-7.69	20250107	5650	16.81	20250203	12890	-48.80	20240223	5010	31.74	20241209	1.03	N	289220	500	111 억	229030	N	N	0	N	N
7	20250219	111110	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6470	-10	5	-0.15	201138310	31257	21.68	6410	6510	6350	8420	4540	6480	6434.98	1.03	3317	6820	6650	6430	6260	6040	6735	6345	112	1940	500	4660	10	1	22312221	1444	-5.82	1.50	12	0.14	-1112.00	4312.00	13030	20240206	-50.35	5010	20241209	29.14	7150	-9.51	20250107	5650	14.51	20250203	12890	-49.81	20240223	5010	29.14	20241209	1.03	N	289220	500	111 억	229030	N	N	0	N	N
8	20250219	101111	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6480	0	3	0.00	113306670	17690	12.27	6410	6480	6350	8420	4540	6480	6405.13	1.03	4362	6820	6650	6430	6260	6040	6735	6345	112	1940	500	4660	10	1	22312221	1446	-5.83	1.50	12	0.08	-1112.00	4312.00	13030	20240206	-50.27	5010	20241209	29.34	7150	-9.37	20250107	5650	14.69	20250203	12890	-49.73	20240223	5010	29.34	20241209	1.03	N	289220	500	111 억	229030	N	N	0	N	N
9	20250219	091112	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6400	-80	5	-1.23	24181470	3768	2.61	6410	6480	6400	8420	4540	6480	6417.59	1.03	1123	6820	6650	6430	6260	6040	6735	6345	112	1940	500	4660	10	1	22312221	1428	-5.76	1.48	12	0.02	-1112.00	4312.00	13030	20240206	-50.88	5010	20241209	27.74	7150	-10.49	20250107	5650	13.27	20250203	12890	-50.35	20240223	5010	27.74	20241209	1.03	N	289220	500	111 억	229030	N	N	0	N	N
10	20250218	161106	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6480	250	2	4.01	925032270	143793	268.27	6210	6600	6210	8090	4370	6230	6433.02	1.06	-7967	6423	6326	6223	6126	6023	6375	6175	112	1860	500	4480	10	1	22312221	1446	-5.83	1.50	12	0.64	-1112.00	4312.00	13540	20240205	-52.14	5010	20241209	29.34	7150	-9.37	20250107	5650	14.69	20250203	12890	-49.73	20240223	5010	29.34	20241209	1.02	N	289220	500	111 억	236577	N	N	8558	N	N
11	20250218	151108	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6460	230	2	3.69	887535140	138002	257.47	6210	6600	6210	8090	4370	6230	6431.32	1.06	-8124	6423	6326	6223	6126	6023	6375	6175	112	1860	500	4480	10	1	22312221	1441	-5.81	1.50	12	0.62	-1112.00	4312.00	13540	20240205	-52.29	5010	20241209	28.94	7150	-9.65	20250107	5650	14.34	20250203	12890	-49.88	20240223	5010	28.94	20241209	1.02	N	289220	500	111 억	236577	N	N	8558	N	N
12	20250218	141109	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6450	220	2	3.53	798429540	124185	231.69	6210	6600	6210	8090	4370	6230	6429.36	1.06	-9421	6423	6326	6223	6126	6023	6375	6175	112	1860	500	4480	10	1	22312221	1439	-5.80	1.50	12	0.56	-1112.00	4312.00	13540	20240205	-52.36	5010	20241209	28.74	7150	-9.79	20250107	5650	14.16	20250203	12890	-49.96	20240223	5010	28.74	20241209	1.02	N	289220	500	111 억	236577	N	N	8558	N	N
13	20250218	131106	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6410	180	2	2.89	681289750	106082	197.91	6210	6600	6210	8090	4370	6230	6422.29	1.06	-8785	6423	6326	6223	6126	6023	6375	6175	112	1860	500	4480	10	1	22312221	1430	-5.76	1.49	12	0.48	-1112.00	4312.00	13540	20240205	-52.66	5010	20241209	27.94	7150	-10.35	20250107	5650	13.45	20250203	12890	-50.27	20240223	5010	27.94	20241209	1.02	N	289220	500	111 억	236577	N	N	8558	N	N
14	20250218	121108	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6360	130	2	2.09	627325790	97649	182.18	6210	6600	6210	8090	4370	6230	6424.29	1.06	-8556	6423	6326	6223	6126	6023	6375	6175	112	1860	500	4480	10	1	22312221	1419	-5.72	1.47	12	0.44	-1112.00	4312.00	13540	20240205	-53.03	5010	20241209	26.95	7150	-11.05	20250107	5650	12.57	20250203	12890	-50.66	20240223	5010	26.95	20241209	1.02	N	289220	500	111 억	236577	N	N	8558	N	N
15	20250218	111105	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6360	130	2	2.09	545763440	84762	158.14	6210	6600	6210	8090	4370	6230	6438.77	1.06	-5714	6423	6326	6223	6126	6023	6375	6175	112	1860	500	4480	10	1	22312221	1419	-5.72	1.47	12	0.38	-1112.00	4312.00	13540	20240205	-53.03	5010	20241209	26.95	7150	-11.05	20250107	5650	12.57	20250203	12890	-50.66	20240223	5010	26.95	20241209	1.02	N	289220	500	111 억	236577	N	N	8558	N	N
16	20250218	101106	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6430	200	2	3.21	430341390	66775	124.58	6210	6600	6210	8090	4370	6230	6444.65	1.06	-5565	6423	6326	6223	6126	6023	6375	6175	112	1860	500	4480	10	1	22312221	1435	-5.78	1.49	12	0.30	-1112.00	4312.00	13540	20240205	-52.51	5010	20241209	28.34	7150	-10.07	20250107	5650	13.81	20250203	12890	-50.12	20240223	5010	28.34	20241209	1.02	N	289220	500	111 억	236577	N	N	8558	N	N
17	20250218	091109	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6340	110	2	1.77	61412410	9684	18.07	6210	6460	6210	8090	4370	6230	6341.64	1.06	1127	6423	6326	6223	6126	6023	6375	6175	112	1860	500	4480	10	1	22312221	1415	-5.70	1.47	12	0.04	-1112.00	4312.00	13540	20240205	-53.18	5010	20241209	26.55	7150	-11.33	20250107	5650	12.21	20250203	12890	-50.81	20240223	5010	26.55	20241209	1.02	N	289220	500	111 억	236577	N	N	8558	N	N
18	20250217	161106	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6230	-10	5	-0.16	325880970	52305	38.77	6200	6320	6120	8110	4370	6240	6230.40	0.99	14600	6746	6492	6326	6072	5906	6410	5990	112	1870	500	4490	10	1	22312221	1390	-5.60	1.44	12	0.23	-1112.00	4312.00	13600	20240202	-54.19	5010	20241209	24.35	7150	-12.87	20250107	5650	10.27	20250203	12890	-51.67	20240223	5010	24.35	20241209	0.99	N	289220	500	111 억	221969	N	N	8558	N	N
19	20250217	151104	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6280	40	2	0.64	290861460	46694	34.61	6200	6320	6120	8110	4370	6240	6229.10	0.99	14495	6746	6492	6326	6072	5906	6410	5990	112	1870	500	4490	10	1	22312221	1401	-5.65	1.46	12	0.21	-1112.00	4312.00	13600	20240202	-53.82	5010	20241209	25.35	7150	-12.17	20250107	5650	11.15	20250203	12890	-51.28	20240223	5010	25.35	20241209	0.99	N	289220	500	111 억	221969	N	N	356	N	N
20	20250217	141102	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6290	50	2	0.80	267698600	43002	31.88	6200	6320	6120	8110	4370	6240	6225.26	0.99	14052	6746	6492	6326	6072	5906	6410	5990	112	1870	500	4490	10	1	22312221	1403	-5.66	1.46	12	0.19	-1112.00	4312.00	13600	20240202	-53.75	5010	20241209	25.55	7150	-12.03	20250107	5650	11.33	20250203	12890	-51.20	20240223	5010	25.55	20241209	0.99	N	289220	500	111 억	221969	N	N	356	N	N
21	20250217	131107	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6240	0	3	0.00	240767620	38714	28.70	6200	6320	6120	8110	4370	6240	6219.14	0.99	14243	6746	6492	6326	6072	5906	6410	5990	112	1870	500	4490	10	1	22312221	1392	-5.61	1.45	12	0.17	-1112.00	4312.00	13600	20240202	-54.12	5010	20241209	24.55	7150	-12.73	20250107	5650	10.44	20250203	12890	-51.59	20240223	5010	24.55	20241209	0.99	N	289220	500	111 억	221969	N	N	356	N	N
22	20250217	121107	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6280	40	2	0.64	217741460	35033	25.97	6200	6320	6120	8110	4370	6240	6215.32	0.99	14534	6746	6492	6326	6072	5906	6410	5990	112	1870	500	4490	10	1	22312221	1401	-5.65	1.46	12	0.16	-1112.00	4312.00	13600	20240202	-53.82	5010	20241209	25.35	7150	-12.17	20250107	5650	11.15	20250203	12890	-51.28	20240223	5010	25.35	20241209	0.99	N	289220	500	111 억	221969	N	N	356	N	N
23	20250217	111105	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6290	50	2	0.80	197413320	31804	23.58	6200	6320	6120	8110	4370	6240	6207.19	0.99	12494	6746	6492	6326	6072	5906	6410	5990	112	1870	500	4490	10	1	22312221	1403	-5.66	1.46	12	0.14	-1112.00	4312.00	13600	20240202	-53.75	5010	20241209	25.55	7150	-12.03	20250107	5650	11.33	20250203	12890	-51.20	20240223	5010	25.55	20241209	0.99	N	289220	500	111 억	221969	N	N	356	N	N
24	20250217	101102	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6240	0	3	0.00	133544870	21624	16.03	6200	6250	6120	8110	4370	6240	6175.77	0.99	10366	6746	6492	6326	6072	5906	6410	5990	112	1870	500	4490	10	1	22312221	1392	-5.61	1.45	12	0.10	-1112.00	4312.00	13600	20240202	-54.12	5010	20241209	24.55	7150	-12.73	20250107	5650	10.44	20250203	12890	-51.59	20240223	5010	24.55	20241209	0.99	N	289220	500	111 억	221969	N	N	356	N	N
25	20250217	091104	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6230	-10	5	-0.16	21804470	3523	2.61	6200	6230	6160	8110	4370	6240	6189.18	0.99	677	6746	6492	6326	6072	5906	6410	5990	112	1870	500	4490	10	1	22312221	1390	-5.60	1.44	12	0.02	-1112.00	4312.00	13600	20240202	-54.19	5010	20241209	24.35	7150	-12.87	20250107	5650	10.27	20250203	12890	-51.67	20240223	5010	24.35	20241209	0.99	N	289220	500	111 억	221969	N	N	356	N	N
26	20250214	161057	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6240	-20	5	-0.32	855180070	134333	339.79	6270	6580	6160	8130	4390	6260	6366.26	0.93	15245	6400	6330	6250	6180	6100	6290	6140	112	1870	500	4500	10	1	22312221	1392	-5.61	1.45	12	0.60	-1112.00	4312.00	15020	20240201	-58.46	5010	20241209	24.55	7150	-12.73	20250107	5650	10.44	20250203	12890	-51.59	20240223	5010	24.55	20241209	0.97	N	289220	500	111 억	206638	N	N	356	N	N
27	20250214	151056	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6320	60	2	0.96	790941230	124101	313.91	6270	6580	6160	8130	4390	6260	6373.46	0.93	16528	6400	6330	6250	6180	6100	6290	6140	112	1870	500	4500	10	1	22312221	1410	-5.68	1.47	12	0.56	-1112.00	4312.00	15020	20240201	-57.92	5010	20241209	26.15	7150	-11.61	20250107	5650	11.86	20250203	12890	-50.97	20240223	5010	26.15	20241209	0.97	N	289220	500	111 억	206638	N	N	1379	N	N
28	20250214	141057	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6380	120	2	1.92	728978370	114330	289.19	6270	6580	6160	8130	4390	6260	6376.19	0.93	16883	6400	6330	6250	6180	6100	6290	6140	112	1870	500	4500	10	1	22312221	1424	-5.74	1.48	12	0.51	-1112.00	4312.00	15020	20240201	-57.52	5010	20241209	27.35	7150	-10.77	20250107	5650	12.92	20250203	12890	-50.50	20240223	5010	27.35	20241209	0.97	N	289220	500	111 억	206638	N	N	1379	N	N
29	20250214	131100	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6350	90	2	1.44	682347930	106994	270.64	6270	6580	6160	8130	4390	6260	6377.55	0.93	19562	6400	6330	6250	6180	6100	6290	6140	112	1870	500	4500	10	1	22312221	1417	-5.71	1.47	12	0.48	-1112.00	4312.00	15020	20240201	-57.72	5010	20241209	26.75	7150	-11.19	20250107	5650	12.39	20250203	12890	-50.74	20240223	5010	26.75	20241209	0.97	N	289220	500	111 억	206638	N	N	1379	N	N
30	20250214	121057	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6340	80	2	1.28	659742050	103423	261.61	6270	6580	6160	8130	4390	6260	6379.18	0.93	19265	6400	6330	6250	6180	6100	6290	6140	112	1870	500	4500	10	1	22312221	1415	-5.70	1.47	12	0.46	-1112.00	4312.00	15020	20240201	-57.79	5010	20241209	26.55	7150	-11.33	20250107	5650	12.21	20250203	12890	-50.81	20240223	5010	26.55	20241209	0.97	N	289220	500	111 억	206638	N	N	1379	N	N
31	20250214	111053	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6340	80	2	1.28	603927160	94613	239.32	6270	6580	6160	8130	4390	6260	6383.26	0.93	24717	6400	6330	6250	6180	6100	6290	6140	112	1870	500	4500	10	1	22312221	1415	-5.70	1.47	12	0.42	-1112.00	4312.00	15020	20240201	-57.79	5010	20241209	26.55	7150	-11.33	20250107	5650	12.21	20250203	12890	-50.81	20240223	5010	26.55	20241209	0.97	N	289220	500	111 억	206638	N	N	1379	N	N
32	20250214	101054	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6370	110	2	1.76	527883430	82626	209.00	6270	6580	6160	8130	4390	6260	6388.99	0.93	21828	6400	6330	6250	6180	6100	6290	6140	112	1870	500	4500	10	1	22312221	1421	-5.73	1.48	12	0.37	-1112.00	4312.00	15020	20240201	-57.59	5010	20241209	27.15	7150	-10.91	20250107	5650	12.74	20250203	12890	-50.58	20240223	5010	27.15	20241209	0.97	N	289220	500	111 억	206638	N	N	1379	N	N
33	20250214	091059	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6300	40	2	0.64	25108910	4018	10.16	6270	6300	6160	8130	4390	6260	6248.83	0.93	961	6400	6330	6250	6180	6100	6290	6140	112	1870	500	4500	10	1	22312221	1406	-5.67	1.46	12	0.02	-1112.00	4312.00	15020	20240201	-58.06	5010	20241209	25.75	7150	-11.89	20250107	5650	11.50	20250203	12890	-51.12	20240223	5010	25.75	20241209	0.97	N	289220	500	111 억	206638	N	N	1379	N	N
34	20250213	161048	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6260	-10	5	-0.16	244818010	39380	66.31	6280	6320	6170	8150	4390	6270	6216.68	0.94	-2338	6496	6382	6256	6142	6016	6320	6080	112	1880	500	4510	10	1	22312221	1397	-5.63	1.45	12	0.18	-1112.00	4312.00	15790	20240131	-60.35	5010	20241209	24.95	7150	-12.45	20250107	5650	10.80	20250203	12890	-51.44	20240223	5010	24.95	20241209	0.97	N	289220	500	111 억	208976	N	N	1379	N	N
35	20250213	151049	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6240	-30	5	-0.48	223501790	35972	60.57	6280	6320	6170	8150	4390	6270	6213.06	0.94	-1819	6496	6382	6256	6142	6016	6320	6080	112	1880	500	4510	10	1	22312221	1392	-5.61	1.45	12	0.16	-1112.00	4312.00	15790	20240131	-60.48	5010	20241209	24.55	7150	-12.73	20250107	5650	10.44	20250203	12890	-51.59	20240223	5010	24.55	20241209	0.97	N	289220	500	111 억	208976	N	N	376	N	N
36	20250213	141046	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6200	-70	5	-1.12	201590180	32451	54.64	6280	6320	6170	8150	4390	6270	6211.96	0.94	-1612	6496	6382	6256	6142	6016	6320	6080	112	1880	500	4510	10	1	22312221	1383	-5.58	1.44	12	0.15	-1112.00	4312.00	15790	20240131	-60.73	5010	20241209	23.75	7150	-13.29	20250107	5650	9.73	20250203	12890	-51.90	20240223	5010	23.75	20241209	0.97	N	289220	500	111 억	208976	N	N	376	N	N
37	20250213	131048	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6210	-60	5	-0.96	161314030	25949	43.69	6280	6320	6170	8150	4390	6270	6216.37	0.94	-3604	6496	6382	6256	6142	6016	6320	6080	112	1880	500	4510	10	1	22312221	1386	-5.58	1.44	12	0.12	-1112.00	4312.00	15790	20240131	-60.67	5010	20241209	23.95	7150	-13.15	20250107	5650	9.91	20250203	12890	-51.82	20240223	5010	23.95	20241209	0.97	N	289220	500	111 억	208976	N	N	376	N	N
38	20250213	121045	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6190	-80	5	-1.28	129703070	20842	35.09	6280	6320	6170	8150	4390	6270	6222.93	0.94	-5091	6496	6382	6256	6142	6016	6320	6080	112	1880	500	4510	10	1	22312221	1381	-5.57	1.44	12	0.09	-1112.00	4312.00	15790	20240131	-60.80	5010	20241209	23.55	7150	-13.43	20250107	5650	9.56	20250203	12890	-51.98	20240223	5010	23.55	20241209	0.97	N	289220	500	111 억	208976	N	N	376	N	N
39	20250213	111045	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6220	-50	5	-0.80	106143240	17033	28.68	6280	6320	6170	8150	4390	6270	6231.40	0.94	-4931	6496	6382	6256	6142	6016	6320	6080	112	1880	500	4510	10	1	22312221	1388	-5.59	1.44	12	0.08	-1112.00	4312.00	15790	20240131	-60.61	5010	20241209	24.15	7150	-13.01	20250107	5650	10.09	20250203	12890	-51.75	20240223	5010	24.15	20241209	0.97	N	289220	500	111 억	208976	N	N	376	N	N
40	20250213	101046	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6260	-10	5	-0.16	58641220	9361	15.76	6280	6320	6210	8150	4390	6270	6264.36	0.94	-800	6496	6382	6256	6142	6016	6320	6080	112	1880	500	4510	10	1	22312221	1397	-5.63	1.45	12	0.04	-1112.00	4312.00	15790	20240131	-60.35	5010	20241209	24.95	7150	-12.45	20250107	5650	10.80	20250203	12890	-51.44	20240223	5010	24.95	20241209	0.97	N	289220	500	111 억	208976	N	N	376	N	N
41	20250213	091040	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6270	0	3	0.00	24412430	3887	6.54	6280	6320	6270	8150	4390	6270	6280.81	0.94	-488	6496	6382	6256	6142	6016	6320	6080	112	1880	500	4510	10	1	22312221	1399	-5.64	1.45	12	0.02	-1112.00	4312.00	15790	20240131	-60.29	5010	20241209	25.15	7150	-12.31	20250107	5650	10.97	20250203	12890	-51.36	20240223	5010	25.15	20241209	0.97	N	289220	500	111 억	208976	N	N	376	N	N
42	20250212	161039	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6270	-20	5	-0.32	368099670	59103	128.78	6370	6370	6130	8170	4410	6290	6227.96	0.97	-7119	6456	6372	6286	6202	6116	6330	6160	112	1880	500	4520	10	1	22312221	1399	-5.64	1.45	12	0.26	-1112.00	4312.00	15790	20240131	-60.29	5010	20241209	25.15	7150	-12.31	20250107	5650	10.97	20250203	12890	-51.36	20240223	5010	25.15	20241209	0.98	N	289220	500	111 억	216091	N	N	376	N	N
43	20250212	151036	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6160	-130	5	-2.07	343781580	55206	120.29	6370	6370	6130	8170	4410	6290	6227.25	0.97	-5690	6456	6372	6286	6202	6116	6330	6160	112	1880	500	4520	10	1	22312221	1374	-5.54	1.43	12	0.25	-1112.00	4312.00	15790	20240131	-60.99	5010	20241209	22.95	7150	-13.85	20250107	5650	9.03	20250203	12890	-52.21	20240223	5010	22.95	20241209	0.98	N	289220	500	111 억	216091	N	N	48	N	N
44	20250212	141038	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6200	-90	5	-1.43	298404750	47818	104.19	6370	6370	6160	8170	4410	6290	6240.43	0.97	-9162	6456	6372	6286	6202	6116	6330	6160	112	1880	500	4520	10	1	22312221	1383	-5.58	1.44	12	0.21	-1112.00	4312.00	15790	20240131	-60.73	5010	20241209	23.75	7150	-13.29	20250107	5650	9.73	20250203	12890	-51.90	20240223	5010	23.75	20241209	0.98	N	289220	500	111 억	216091	N	N	48	N	N
45	20250212	131041	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6230	-60	5	-0.95	228332080	36508	79.55	6370	6370	6190	8170	4410	6290	6254.30	0.97	-6227	6456	6372	6286	6202	6116	6330	6160	112	1880	500	4520	10	1	22312221	1390	-5.60	1.44	12	0.16	-1112.00	4312.00	15790	20240131	-60.54	5010	20241209	24.35	7150	-12.87	20250107	5650	10.27	20250203	12890	-51.67	20240223	5010	24.35	20241209	0.98	N	289220	500	111 억	216091	N	N	48	N	N
46	20250212	121038	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6240	-50	5	-0.79	168990900	26964	58.75	6370	6370	6190	8170	4410	6290	6267.28	0.97	-7769	6456	6372	6286	6202	6116	6330	6160	112	1880	500	4520	10	1	22312221	1392	-5.61	1.45	12	0.12	-1112.00	4312.00	15790	20240131	-60.48	5010	20241209	24.55	7150	-12.73	20250107	5650	10.44	20250203	12890	-51.59	20240223	5010	24.55	20241209	0.98	N	289220	500	111 억	216091	N	N	48	N	N
47	20250212	111036	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6240	-50	5	-0.79	151397560	24138	52.60	6370	6370	6190	8170	4410	6290	6272.17	0.97	-6189	6456	6372	6286	6202	6116	6330	6160	112	1880	500	4520	10	1	22312221	1392	-5.61	1.45	12	0.11	-1112.00	4312.00	15790	20240131	-60.48	5010	20241209	24.55	7150	-12.73	20250107	5650	10.44	20250203	12890	-51.59	20240223	5010	24.55	20241209	0.98	N	289220	500	111 억	216091	N	N	48	N	N
48	20250212	101030	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6300	10	2	0.16	115826230	18428	40.15	6370	6370	6190	8170	4410	6290	6285.34	0.97	-4019	6456	6372	6286	6202	6116	6330	6160	112	1880	500	4520	10	1	22312221	1406	-5.67	1.46	12	0.08	-1112.00	4312.00	15790	20240131	-60.10	5010	20241209	25.75	7150	-11.89	20250107	5650	11.50	20250203	12890	-51.12	20240223	5010	25.75	20241209	0.98	N	289220	500	111 억	216091	N	N	48	N	N
49	20250212	090956	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6230	-60	5	-0.95	45684360	7263	15.83	6370	6370	6210	8170	4410	6290	6290.01	0.97	-3600	6456	6372	6286	6202	6116	6330	6160	112	1880	500	4520	10	1	22312221	1390	-5.60	1.44	12	0.03	-1112.00	4312.00	15790	20240131	-60.54	5010	20241209	24.35	7150	-12.87	20250107	5650	10.27	20250203	12890	-51.67	20240223	5010	24.35	20241209	0.98	N	289220	500	111 억	216091	N	N	48	N	N
50	20250211	161041	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6290	0	3	0.00	285800980	45640	69.92	6350	6370	6200	8170	4410	6290	6262.03	0.97	305	6496	6392	6236	6132	5976	6445	6185	112	1880	500	4520	10	1	22312221	1403	-5.66	1.46	12	0.20	-1112.00	4312.00	16590	20240129	-62.09	5010	20241209	25.55	7150	-12.03	20250107	5650	11.33	20250203	12890	-51.20	20240223	5010	25.55	20241209	0.97	N	289220	500	111 억	215572	N	N	48	N	N
51	20250211	151041	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6230	-60	5	-0.95	252254450	40289	61.72	6350	6370	6200	8170	4410	6290	6261.08	0.97	-36	6496	6392	6236	6132	5976	6445	6185	112	1880	500	4520	10	1	22312221	1390	-5.60	1.44	12	0.18	-1112.00	4312.00	16590	20240129	-62.45	5010	20241209	24.35	7150	-12.87	20250107	5650	10.27	20250203	12890	-51.67	20240223	5010	24.35	20241209	0.97	N	289220	500	111 억	215572	N	N	557	N	N
52	20250211	141040	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6240	-50	5	-0.79	221484360	35343	54.14	6350	6370	6200	8170	4410	6290	6266.67	0.97	-1398	6496	6392	6236	6132	5976	6445	6185	112	1880	500	4520	10	1	22312221	1392	-5.61	1.45	12	0.16	-1112.00	4312.00	16590	20240129	-62.39	5010	20241209	24.55	7150	-12.73	20250107	5650	10.44	20250203	12890	-51.59	20240223	5010	24.55	20241209	0.97	N	289220	500	111 억	215572	N	N	557	N	N
53	20250211	131041	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6260	-30	5	-0.48	190039210	30300	46.42	6350	6370	6200	8170	4410	6290	6271.89	0.97	-3211	6496	6392	6236	6132	5976	6445	6185	112	1880	500	4520	10	1	22312221	1397	-5.63	1.45	12	0.14	-1112.00	4312.00	16590	20240129	-62.27	5010	20241209	24.95	7150	-12.45	20250107	5650	10.80	20250203	12890	-51.44	20240223	5010	24.95	20241209	0.97	N	289220	500	111 억	215572	N	N	557	N	N
54	20250211	121039	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6250	-40	5	-0.64	147175610	23412	35.87	6350	6370	6220	8170	4410	6290	6286.32	0.97	-1587	6496	6392	6236	6132	5976	6445	6185	112	1880	500	4520	10	1	22312221	1395	-5.62	1.45	12	0.10	-1112.00	4312.00	16590	20240129	-62.33	5010	20241209	24.75	7150	-12.59	20250107	5650	10.62	20250203	12890	-51.51	20240223	5010	24.75	20241209	0.97	N	289220	500	111 억	215572	N	N	557	N	N
55	20250211	111040	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6250	-40	5	-0.64	116571480	18504	28.35	6350	6370	6230	8170	4410	6290	6299.83	0.97	17	6496	6392	6236	6132	5976	6445	6185	112	1880	500	4520	10	1	22312221	1395	-5.62	1.45	12	0.08	-1112.00	4312.00	16590	20240129	-62.33	5010	20241209	24.75	7150	-12.59	20250107	5650	10.62	20250203	12890	-51.51	20240223	5010	24.75	20241209	0.97	N	289220	500	111 억	215572	N	N	557	N	N
56	20250211	101040	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6310	20	2	0.32	96235330	15252	23.37	6350	6370	6250	8170	4410	6290	6309.76	0.97	45	6496	6392	6236	6132	5976	6445	6185	112	1880	500	4520	10	1	22312221	1408	-5.67	1.46	12	0.07	-1112.00	4312.00	16590	20240129	-61.97	5010	20241209	25.95	7150	-11.75	20250107	5650	11.68	20250203	12890	-51.05	20240223	5010	25.95	20241209	0.97	N	289220	500	111 억	215572	N	N	557	N	N
57	20250211	091045	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6360	70	2	1.11	39578220	6249	9.57	6350	6370	6280	8170	4410	6290	6333.93	0.97	50	6496	6392	6236	6132	5976	6445	6185	112	1880	500	4520	10	1	22312221	1419	-5.72	1.47	12	0.03	-1112.00	4312.00	16590	20240129	-61.66	5010	20241209	26.95	7150	-11.05	20250107	5650	12.57	20250203	12890	-50.66	20240223	5010	26.95	20241209	0.97	N	289220	500	111 억	215572	N	N	557	N	N
58	20250210	161033	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6290	120	2	1.94	403879220	64874	142.30	6170	6340	6080	8020	4320	6170	6225.53	0.95	4658	6430	6300	6200	6070	5970	6365	6135	112	1850	500	4440	10	1	22312221	1403	-5.66	1.46	12	0.29	-1112.00	4312.00	16630	20240126	-62.18	5010	20241209	25.55	7150	-12.03	20250107	5650	11.33	20250203	12890	-51.20	20240223	5010	25.55	20241209	0.96	N	289220	500	111 억	211022	N	N	557	N	N
59	20250210	151033	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6280	110	2	1.78	379561450	61000	133.81	6170	6340	6080	8020	4320	6170	6222.32	0.95	6066	6430	6300	6200	6070	5970	6365	6135	112	1850	500	4440	10	1	22312221	1401	-5.65	1.46	12	0.27	-1112.00	4312.00	16630	20240126	-62.24	5010	20241209	25.35	7150	-12.17	20250107	5650	11.15	20250203	12890	-51.28	20240223	5010	25.35	20241209	0.96	N	289220	500	111 억	211022	N	N	127	N	N
60	20250210	141032	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6260	90	2	1.46	319851640	51446	112.85	6170	6340	6080	8020	4320	6170	6217.23	0.95	9676	6430	6300	6200	6070	5970	6365	6135	112	1850	500	4440	10	1	22312221	1397	-5.63	1.45	12	0.23	-1112.00	4312.00	16630	20240126	-62.36	5010	20241209	24.95	7150	-12.45	20250107	5650	10.80	20250203	12890	-51.44	20240223	5010	24.95	20241209	0.96	N	289220	500	111 억	211022	N	N	127	N	N
61	20250210	131035	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6290	120	2	1.94	279927600	45074	98.87	6170	6340	6080	8020	4320	6170	6210.40	0.95	8053	6430	6300	6200	6070	5970	6365	6135	112	1850	500	4440	10	1	22312221	1403	-5.66	1.46	12	0.20	-1112.00	4312.00	16630	20240126	-62.18	5010	20241209	25.55	7150	-12.03	20250107	5650	11.33	20250203	12890	-51.20	20240223	5010	25.55	20241209	0.96	N	289220	500	111 억	211022	N	N	127	N	N
62	20250210	121030	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6270	100	2	1.62	256871590	41394	90.80	6170	6340	6080	8020	4320	6170	6205.53	0.95	6421	6430	6300	6200	6070	5970	6365	6135	112	1850	500	4440	10	1	22312221	1399	-5.64	1.45	12	0.19	-1112.00	4312.00	16630	20240126	-62.30	5010	20241209	25.15	7150	-12.31	20250107	5650	10.97	20250203	12890	-51.36	20240223	5010	25.15	20241209	0.96	N	289220	500	111 억	211022	N	N	127	N	N
63	20250210	111026	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6180	10	2	0.16	227840920	36769	80.65	6170	6340	6080	8020	4320	6170	6196.55	0.95	7123	6430	6300	6200	6070	5970	6365	6135	112	1850	500	4440	10	1	22312221	1379	-5.56	1.43	12	0.16	-1112.00	4312.00	16630	20240126	-62.84	5010	20241209	23.35	7150	-13.57	20250107	5650	9.38	20250203	12890	-52.06	20240223	5010	23.35	20241209	0.96	N	289220	500	111 억	211022	N	N	127	N	N
64	20250210	101025	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6240	70	2	1.13	145788740	23679	51.94	6170	6260	6080	8020	4320	6170	6156.88	0.95	4122	6430	6300	6200	6070	5970	6365	6135	112	1850	500	4440	10	1	22312221	1392	-5.61	1.45	12	0.11	-1112.00	4312.00	16630	20240126	-62.48	5010	20241209	24.55	7150	-12.73	20250107	5650	10.44	20250203	12890	-51.59	20240223	5010	24.55	20241209	0.96	N	289220	500	111 억	211022	N	N	127	N	N
65	20250210	091024	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6220	50	2	0.81	15291830	2483	5.45	6170	6260	6130	8020	4320	6170	6158.61	0.95	258	6430	6300	6200	6070	5970	6365	6135	112	1850	500	4440	10	1	22312221	1388	-5.59	1.44	12	0.01	-1112.00	4312.00	16630	20240126	-62.60	5010	20241209	24.15	7150	-13.01	20250107	5650	10.09	20250203	12890	-51.75	20240223	5010	24.15	20241209	0.96	N	289220	500	111 억	211022	N	N	127	N	N
66	20250207	161013	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6170	-40	5	-0.64	280667670	45405	73.57	6120	6330	6100	8070	4350	6210	6181.43	1.02	-17003	6416	6312	6196	6092	5976	6255	6035	112	1860	500	4470	10	1	22312221	1377	-5.55	1.43	12	0.20	-1112.00	4312.00	16630	20240126	-62.90	5010	20241209	23.15	7150	-13.71	20250107	5650	9.20	20250203	12890	-52.13	20240223	5010	23.15	20241209	0.94	N	289220	500	111 억	228066	N	N	127	N	N
67	20250207	151016	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6170	-40	5	-0.64	237873640	38480	62.35	6120	6330	6100	8070	4350	6210	6181.75	1.02	-12782	6416	6312	6196	6092	5976	6255	6035	112	1860	500	4470	10	1	22312221	1377	-5.55	1.43	12	0.17	-1112.00	4312.00	16630	20240126	-62.90	5010	20241209	23.15	7150	-13.71	20250107	5650	9.20	20250203	12890	-52.13	20240223	5010	23.15	20241209	0.94	N	289220	500	111 억	228066	N	N	79	N	N
68	20250207	141016	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6190	-20	5	-0.32	208349050	33707	54.61	6120	6330	6100	8070	4350	6210	6181.18	1.02	-9464	6416	6312	6196	6092	5976	6255	6035	112	1860	500	4470	10	1	22312221	1381	-5.57	1.44	12	0.15	-1112.00	4312.00	16630	20240126	-62.78	5010	20241209	23.55	7150	-13.43	20250107	5650	9.56	20250203	12890	-51.98	20240223	5010	23.55	20241209	0.94	N	289220	500	111 억	228066	N	N	79	N	N
69	20250207	131013	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6160	-50	5	-0.81	179641400	29050	47.07	6120	6330	6100	8070	4350	6210	6183.87	1.02	-9082	6416	6312	6196	6092	5976	6255	6035	112	1860	500	4470	10	1	22312221	1374	-5.54	1.43	12	0.13	-1112.00	4312.00	16630	20240126	-62.96	5010	20241209	22.95	7150	-13.85	20250107	5650	9.03	20250203	12890	-52.21	20240223	5010	22.95	20241209	0.94	N	289220	500	111 억	228066	N	N	79	N	N
70	20250207	121012	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6160	-50	5	-0.81	170208780	27518	44.59	6120	6330	6100	8070	4350	6210	6185.36	1.02	-8482	6416	6312	6196	6092	5976	6255	6035	112	1860	500	4470	10	1	22312221	1374	-5.54	1.43	12	0.12	-1112.00	4312.00	16630	20240126	-62.96	5010	20241209	22.95	7150	-13.85	20250107	5650	9.03	20250203	12890	-52.21	20240223	5010	22.95	20241209	0.94	N	289220	500	111 억	228066	N	N	79	N	N
71	20250207	111010	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6140	-70	5	-1.13	142511000	22990	37.25	6120	6330	6120	8070	4350	6210	6198.83	1.02	-8617	6416	6312	6196	6092	5976	6255	6035	112	1860	500	4470	10	1	22312221	1370	-5.52	1.42	12	0.10	-1112.00	4312.00	16630	20240126	-63.08	5010	20241209	22.55	7150	-14.13	20250107	5650	8.67	20250203	12890	-52.37	20240223	5010	22.55	20241209	0.94	N	289220	500	111 억	228066	N	N	79	N	N
72	20250207	101015	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6200	-10	5	-0.16	100062080	16088	26.07	6120	6330	6120	8070	4350	6210	6219.67	1.02	-9335	6416	6312	6196	6092	5976	6255	6035	112	1860	500	4470	10	1	22312221	1383	-5.58	1.44	12	0.07	-1112.00	4312.00	16630	20240126	-62.72	5010	20241209	23.75	7150	-13.29	20250107	5650	9.73	20250203	12890	-51.90	20240223	5010	23.75	20241209	0.94	N	289220	500	111 억	228066	N	N	79	N	N
73	20250207	091020	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6200	-10	5	-0.16	15545200	2518	4.08	6120	6210	6120	8070	4350	6210	6173.63	1.02	-1229	6416	6312	6196	6092	5976	6255	6035	112	1860	500	4470	10	1	22312221	1383	-5.58	1.44	12	0.01	-1112.00	4312.00	16630	20240126	-62.72	5010	20241209	23.75	7150	-13.29	20250107	5650	9.73	20250203	12890	-51.90	20240223	5010	23.75	20241209	0.94	N	289220	500	111 억	228066	N	N	79	N	N
74	20250206	160948	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6210	-90	5	-1.43	379938660	61646	34.85	6250	6300	6080	8190	4410	6300	6163.17	1.06	-9730	6593	6446	6173	6026	5753	6520	6100	112	1890	500	4530	10	1	22312221	1386	-5.58	1.44	12	0.28	-1112.00	4312.00	16630	20240126	-62.66	5010	20241209	23.95	7150	-13.15	20250107	5650	9.91	20250203	13030	-52.34	20240206	5010	23.95	20241209	0.95	N	289220	500	111 억	237370	N	N	79	N	N
75	20250206	150953	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6190	-110	5	-1.75	355712860	57735	32.64	6250	6300	6080	8190	4410	6300	6161.13	1.06	-6814	6593	6446	6173	6026	5753	6520	6100	112	1890	500	4530	10	1	22312221	1381	-5.57	1.44	12	0.26	-1112.00	4312.00	16630	20240126	-62.78	5010	20241209	23.55	7150	-13.43	20250107	5650	9.56	20250203	13030	-52.49	20240206	5010	23.55	20241209	0.95	N	289220	500	111 억	237370	N	N	281	N	N
76	20250206	140953	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6130	-170	5	-2.70	302080850	49013	27.71	6250	6300	6080	8190	4410	6300	6163.28	1.06	-5998	6593	6446	6173	6026	5753	6520	6100	112	1890	500	4530	10	1	22312221	1368	-5.51	1.42	12	0.22	-1112.00	4312.00	16630	20240126	-63.14	5010	20241209	22.36	7150	-14.27	20250107	5650	8.50	20250203	13030	-52.95	20240206	5010	22.36	20241209	0.95	N	289220	500	111 억	237370	N	N	281	N	N
77	20250206	130950	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6140	-160	5	-2.54	224990250	36392	20.57	6250	6300	6130	8190	4410	6300	6182.41	1.06	-3486	6593	6446	6173	6026	5753	6520	6100	112	1890	500	4530	10	1	22312221	1370	-5.52	1.42	12	0.16	-1112.00	4312.00	16630	20240126	-63.08	5010	20241209	22.55	7150	-14.13	20250107	5650	8.67	20250203	13030	-52.88	20240206	5010	22.55	20241209	0.95	N	289220	500	111 억	237370	N	N	281	N	N
78	20250206	120947	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6160	-140	5	-2.22	205275770	33184	18.76	6250	6300	6130	8190	4410	6300	6185.99	1.06	-2952	6593	6446	6173	6026	5753	6520	6100	112	1890	500	4530	10	1	22312221	1374	-5.54	1.43	12	0.15	-1112.00	4312.00	16630	20240126	-62.96	5010	20241209	22.95	7150	-13.85	20250107	5650	9.03	20250203	13030	-52.72	20240206	5010	22.95	20241209	0.95	N	289220	500	111 억	237370	N	N	281	N	N
79	20250206	110942	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6170	-130	5	-2.06	186448680	30132	17.04	6250	6300	6130	8190	4410	6300	6187.73	1.06	-3068	6593	6446	6173	6026	5753	6520	6100	112	1890	500	4530	10	1	22312221	1377	-5.55	1.43	12	0.14	-1112.00	4312.00	16630	20240126	-62.90	5010	20241209	23.15	7150	-13.71	20250107	5650	9.20	20250203	13030	-52.65	20240206	5010	23.15	20241209	0.95	N	289220	500	111 억	237370	N	N	281	N	N
80	20250206	100942	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6170	-130	5	-2.06	111753580	17994	10.17	6250	6300	6160	8190	4410	6300	6210.60	1.06	-698	6593	6446	6173	6026	5753	6520	6100	112	1890	500	4530	10	1	22312221	1377	-5.55	1.43	12	0.08	-1112.00	4312.00	16630	20240126	-62.90	5010	20241209	23.15	7150	-13.71	20250107	5650	9.20	20250203	13030	-52.65	20240206	5010	23.15	20241209	0.95	N	289220	500	111 억	237370	N	N	281	N	N
81	20250206	090954	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6250	-50	5	-0.79	47352700	7617	4.31	6250	6280	6160	8190	4410	6300	6216.71	1.06	2967	6593	6446	6173	6026	5753	6520	6100	112	1890	500	4530	10	1	22312221	1395	-5.62	1.45	12	0.03	-1112.00	4312.00	16630	20240126	-62.42	5010	20241209	24.75	7150	-12.59	20250107	5650	10.62	20250203	13030	-52.03	20240206	5010	24.75	20241209	0.95	N	289220	500	111 억	237370	N	N	281	N	N
82	20250205	160938	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6300	400	2	6.78	1091423750	176185	381.13	5900	6320	5900	7670	4130	5900	6194.75	0.78	64525	6166	6032	5856	5722	5546	6100	5790	111	1770	500	4240	10	1	22121745	1394	-5.67	1.46	12	0.80	-1112.00	4312.00	16910	20240123	-62.74	5010	20241209	25.75	7150	-11.89	20250107	5650	11.50	20250203	13540	-53.47	20240205	5010	25.75	20241209	0.96	N	289220	500	110 억	173247	N	N	281	N	N
83	20250205	150942	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6300	400	2	6.78	1036160410	167404	362.13	5900	6320	5900	7670	4130	5900	6189.58	0.78	62261	6166	6032	5856	5722	5546	6100	5790	111	1770	500	4240	10	1	22121745	1394	-5.67	1.46	12	0.76	-1112.00	4312.00	16910	20240123	-62.74	5010	20241209	25.75	7150	-11.89	20250107	5650	11.50	20250203	13540	-53.47	20240205	5010	25.75	20241209	0.96	N	289220	500	110 억	173247	N	N	987	N	N
84	20250205	140942	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6300	400	2	6.78	914103260	147905	319.95	5900	6320	5900	7670	4130	5900	6180.34	0.78	52964	6166	6032	5856	5722	5546	6100	5790	111	1770	500	4240	10	1	22121745	1394	-5.67	1.46	12	0.67	-1112.00	4312.00	16910	20240123	-62.74	5010	20241209	25.75	7150	-11.89	20250107	5650	11.50	20250203	13540	-53.47	20240205	5010	25.75	20241209	0.96	N	289220	500	110 억	173247	N	N	987	N	N
85	20250205	130939	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6270	370	2	6.27	536634600	87428	189.13	5900	6280	5900	7670	4130	5900	6138.02	0.78	30681	6166	6032	5856	5722	5546	6100	5790	111	1770	500	4240	10	1	22121745	1387	-5.64	1.45	12	0.40	-1112.00	4312.00	16910	20240123	-62.92	5010	20241209	25.15	7150	-12.31	20250107	5650	10.97	20250203	13540	-53.69	20240205	5010	25.15	20241209	0.96	N	289220	500	110 억	173247	N	N	987	N	N
86	20250205	120943	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6240	340	2	5.76	473941710	77383	167.40	5900	6280	5900	7670	4130	5900	6124.62	0.78	23996	6166	6032	5856	5722	5546	6100	5790	111	1770	500	4240	10	1	22121745	1380	-5.61	1.45	12	0.35	-1112.00	4312.00	16910	20240123	-63.10	5010	20241209	24.55	7150	-12.73	20250107	5650	10.44	20250203	13540	-53.91	20240205	5010	24.55	20241209	0.96	N	289220	500	110 억	173247	N	N	987	N	N
87	20250205	110938	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6170	270	2	4.58	418692840	68512	148.21	5900	6280	5900	7670	4130	5900	6111.23	0.78	20329	6166	6032	5856	5722	5546	6100	5790	111	1770	500	4240	10	1	22121745	1365	-5.55	1.43	12	0.31	-1112.00	4312.00	16910	20240123	-63.51	5010	20241209	23.15	7150	-13.71	20250107	5650	9.20	20250203	13540	-54.43	20240205	5010	23.15	20241209	0.96	N	289220	500	110 억	173247	N	N	987	N	N
88	20250205	100951	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6140	240	2	4.07	251028320	41439	89.64	5900	6160	5900	7670	4130	5900	6057.78	0.78	9778	6166	6032	5856	5722	5546	6100	5790	111	1770	500	4240	10	1	22121745	1358	-5.52	1.42	12	0.19	-1112.00	4312.00	16910	20240123	-63.69	5010	20241209	22.55	7150	-14.13	20250107	5650	8.67	20250203	13540	-54.65	20240205	5010	22.55	20241209	0.96	N	289220	500	110 억	173247	N	N	987	N	N
89	20250205	090955	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5980	80	2	1.36	30290740	5107	11.05	5900	5980	5900	7670	4130	5900	5931.22	0.78	-699	6166	6032	5856	5722	5546	6100	5790	111	1770	500	4240	10	1	22121745	1323	-5.38	1.39	12	0.02	-1112.00	4312.00	16910	20240123	-64.64	5010	20241209	19.36	7150	-16.36	20250107	5650	5.84	20250203	13540	-55.83	20240205	5010	19.36	20241209	0.96	N	289220	500	110 억	173247	N	N	987	N	N
90	20250204	160920	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5900	130	2	2.25	272985930	46209	53.80	5790	5990	5680	7500	4040	5770	5907.64	0.74	10391	6063	5916	5783	5636	5503	5990	5710	111	1730	500	4150	10	1	22121745	1305	-5.31	1.37	12	0.21	-1112.00	4312.00	16910	20240123	-65.11	5010	20241209	17.76	7150	-17.48	20250107	5650	4.42	20250203	13540	-56.43	20240205	5010	17.76	20241209	0.96	N	289220	500	110 억	162806	N	N	987	N	N
91	20250204	150931	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5900	130	2	2.25	263001760	44518	51.83	5790	5990	5680	7500	4040	5770	5907.76	0.74	10582	6063	5916	5783	5636	5503	5990	5710	111	1730	500	4150	10	1	22121745	1305	-5.31	1.37	12	0.20	-1112.00	4312.00	16910	20240123	-65.11	5010	20241209	17.76	7150	-17.48	20250107	5650	4.42	20250203	13540	-56.43	20240205	5010	17.76	20241209	0.96	N	289220	500	110 억	162806	N	N	6	N	N
92	20250204	140931	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5880	110	2	1.91	205314500	34627	40.32	5790	5990	5790	7500	4040	5770	5929.32	0.74	7598	6063	5916	5783	5636	5503	5990	5710	111	1730	500	4150	10	1	22121745	1301	-5.29	1.36	12	0.16	-1112.00	4312.00	16910	20240123	-65.23	5010	20241209	17.37	7150	-17.76	20250107	5650	4.07	20250203	13540	-56.57	20240205	5010	17.37	20241209	0.96	N	289220	500	110 억	162806	N	N	6	N	N
93	20250204	130933	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5960	190	2	3.29	184503420	31103	36.21	5790	5990	5790	7500	4040	5770	5932.01	0.74	7333	6063	5916	5783	5636	5503	5990	5710	111	1730	500	4150	10	1	22121745	1318	-5.36	1.38	12	0.14	-1112.00	4312.00	16910	20240123	-64.75	5010	20241209	18.96	7150	-16.64	20250107	5650	5.49	20250203	13540	-55.98	20240205	5010	18.96	20241209	0.96	N	289220	500	110 억	162806	N	N	6	N	N
94	20250204	120943	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5940	170	2	2.95	117226150	19763	23.01	5790	5990	5790	7500	4040	5770	5931.60	0.74	2116	6063	5916	5783	5636	5503	5990	5710	111	1730	500	4150	10	1	22121745	1314	-5.34	1.38	12	0.09	-1112.00	4312.00	16910	20240123	-64.87	5010	20241209	18.56	7150	-16.92	20250107	5650	5.13	20250203	13540	-56.13	20240205	5010	18.56	20241209	0.96	N	289220	500	110 억	162806	N	N	6	N	N
95	20250204	110924	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5920	150	2	2.60	99455890	16766	19.52	5790	5990	5790	7500	4040	5770	5932.00	0.74	940	6063	5916	5783	5636	5503	5990	5710	111	1730	500	4150	10	1	22121745	1310	-5.32	1.37	12	0.08	-1112.00	4312.00	16910	20240123	-64.99	5010	20241209	18.16	7150	-17.20	20250107	5650	4.78	20250203	13540	-56.28	20240205	5010	18.16	20241209	0.96	N	289220	500	110 억	162806	N	N	6	N	N
96	20250204	100929	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5970	200	2	3.47	51412860	8686	10.11	5790	5970	5790	7500	4040	5770	5919.05	0.74	2075	6063	5916	5783	5636	5503	5990	5710	111	1730	500	4150	10	1	22121745	1321	-5.37	1.38	12	0.04	-1112.00	4312.00	16910	20240123	-64.70	5010	20241209	19.16	7150	-16.50	20250107	5650	5.66	20250203	13540	-55.91	20240205	5010	19.16	20241209	0.96	N	289220	500	110 억	162806	N	N	6	N	N
97	20250204	090929	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5890	120	2	2.08	10017600	1700	1.98	5790	5970	5790	7500	4040	5770	5892.71	0.74	713	6063	5916	5783	5636	5503	5990	5710	111	1730	500	4150	10	1	22121745	1303	-5.30	1.37	12	0.01	-1112.00	4312.00	16910	20240123	-65.17	5010	20241209	17.56	7150	-17.62	20250107	5650	4.25	20250203	13540	-56.50	20240205	5010	17.56	20241209	0.96	N	289220	500	110 억	162806	N	N	6	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History