KissMeData/361570/price/prices-20250201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161309	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3010	105	2	3.61	3296312785	1076285	982.38	2880	3290	2810	3775	2035	2905	3062.92	3.27	-1407	2975	2940	2900	2865	2825	2957	2882	144	870	500	2030	5	1	28743291	865	-24.47	1.17	12	3.74	-123.00	2576.00	4575	20240220	-34.21	1930	20241111	55.96	3290	-8.51	20250228	2505	20.16	20250218	4550	-33.85	20240402	1930	55.96	20241111	2.47	N	361570	500	144 억	939557	N	N	N	N
3	20250228	151315	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3000	95	2	3.27	3235392180	1056000	963.86	2880	3290	2810	3775	2035	2905	3063.82	3.27	1207	2975	2940	2900	2865	2825	2957	2882	144	870	500	2030	5	1	28743291	862	-24.39	1.16	12	3.67	-123.00	2576.00	4575	20240220	-34.43	1930	20241111	55.44	3290	-8.81	20250228	2505	19.76	20250218	4550	-34.07	20240402	1930	55.44	20241111	2.47	N	361570	500	144 억	939557	N	N	N	N
4	20250228	141315	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3010	105	2	3.61	3108631855	1013747	925.30	2880	3290	2810	3775	2035	2905	3066.48	3.27	-9294	2975	2940	2900	2865	2825	2957	2882	144	870	500	2030	5	1	28743291	865	-24.47	1.17	12	3.53	-123.00	2576.00	4575	20240220	-34.21	1930	20241111	55.96	3290	-8.51	20250228	2505	20.16	20250218	4550	-33.85	20240402	1930	55.96	20241111	2.47	N	361570	500	144 억	939557	N	N	N	N
5	20250228	131307	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2995	90	2	3.10	2927943980	953542	870.35	2880	3290	2810	3775	2035	2905	3070.60	3.27	-19132	2975	2940	2900	2865	2825	2957	2882	144	870	500	2030	5	1	28743291	861	-24.35	1.16	12	3.32	-123.00	2576.00	4575	20240220	-34.54	1930	20241111	55.18	3290	-8.97	20250228	2505	19.56	20250218	4550	-34.18	20240402	1930	55.18	20241111	2.47	N	361570	500	144 억	939557	N	N	N	N
6	20250228	121302	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3005	100	2	3.44	2634964985	857565	782.74	2880	3290	2810	3775	2035	2905	3072.61	3.27	-6962	2975	2940	2900	2865	2825	2957	2882	144	870	500	2030	5	1	28743291	864	-24.43	1.17	12	2.98	-123.00	2576.00	4575	20240220	-34.32	1930	20241111	55.70	3290	-8.66	20250228	2505	19.96	20250218	4550	-33.96	20240402	1930	55.70	20241111	2.47	N	361570	500	144 억	939557	N	N	N	N
7	20250228	111306	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2995	90	2	3.10	263548575	91271	83.31	2880	3020	2810	3775	2035	2905	2887.54	3.27	-12130	2975	2940	2900	2865	2825	2957	2882	144	870	500	2030	5	1	28743291	861	-24.35	1.16	12	0.32	-123.00	2576.00	4575	20240220	-34.54	1930	20241111	55.18	3200	-6.41	20250225	2505	19.56	20250218	4550	-34.18	20240402	1930	55.18	20241111	2.47	N	361570	500	144 억	939557	N	N	N	N
8	20250228	101305	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2825	-80	5	-2.75	102126345	36108	32.96	2880	2880	2810	3775	2035	2905	2828.36	3.27	-5190	2975	2940	2900	2865	2825	2957	2882	144	870	500	2030	5	1	28743291	812	-22.97	1.10	12	0.13	-123.00	2576.00	4575	20240220	-38.25	1930	20241111	46.37	3200	-11.72	20250225	2505	12.77	20250218	4550	-37.91	20240402	1930	46.37	20241111	2.47	N	361570	500	144 억	939557	N	N	N	N
9	20250228	091309	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2830	-75	5	-2.58	53171695	18765	17.13	2880	2880	2810	3775	2035	2905	2833.56	3.27	-2894	2975	2940	2900	2865	2825	2957	2882	144	870	500	2030	5	1	28743291	813	-23.01	1.10	12	0.07	-123.00	2576.00	4575	20240220	-38.14	1930	20241111	46.63	3200	-11.56	20250225	2505	12.97	20250218	4550	-37.80	20240402	1930	46.63	20241111	2.47	N	361570	500	144 억	939557	N	N	N	N
10	20250227	161253	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2905	-45	5	-1.53	316976745	109151	48.97	2885	2935	2860	3835	2065	2950	2903.77	3.34	-21523	3190	3070	2955	2835	2720	3012	2777	144	885	500	2060	5	1	28743291	835	-23.62	1.13	12	0.38	-123.00	2576.00	4575	20240220	-36.50	1930	20241111	50.52	3200	-9.22	20250225	2505	15.97	20250218	4550	-36.15	20240402	1930	50.52	20241111	2.13	N	361570	500	144 억	961068	N	N	N	N
11	20250227	151255	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2910	-40	5	-1.36	306924005	105699	47.42	2885	2935	2860	3835	2065	2950	2903.74	3.34	-20907	3190	3070	2955	2835	2720	3012	2777	144	885	500	2060	5	1	28743291	836	-23.66	1.13	12	0.37	-123.00	2576.00	4575	20240220	-36.39	1930	20241111	50.78	3200	-9.06	20250225	2505	16.17	20250218	4550	-36.04	20240402	1930	50.78	20241111	2.13	N	361570	500	144 억	961068	N	N	N	N
12	20250227	141257	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2910	-40	5	-1.36	261551110	90113	40.43	2885	2930	2860	3835	2065	2950	2902.46	3.34	-17019	3190	3070	2955	2835	2720	3012	2777	144	885	500	2060	5	1	28743291	836	-23.66	1.13	12	0.31	-123.00	2576.00	4575	20240220	-36.39	1930	20241111	50.78	3200	-9.06	20250225	2505	16.17	20250218	4550	-36.04	20240402	1930	50.78	20241111	2.13	N	361570	500	144 억	961068	N	N	N	N
13	20250227	131256	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2900	-50	5	-1.69	225874295	77789	34.90	2885	2930	2860	3835	2065	2950	2903.66	3.34	-16206	3190	3070	2955	2835	2720	3012	2777	144	885	500	2060	5	1	28743291	834	-23.58	1.13	12	0.27	-123.00	2576.00	4575	20240220	-36.61	1930	20241111	50.26	3200	-9.38	20250225	2505	15.77	20250218	4550	-36.26	20240402	1930	50.26	20241111	2.13	N	361570	500	144 억	961068	N	N	N	N
14	20250227	121251	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2905	-45	5	-1.53	196580895	67691	30.37	2885	2930	2860	3835	2065	2950	2904.07	3.34	-6765	3190	3070	2955	2835	2720	3012	2777	144	885	500	2060	5	1	28743291	835	-23.62	1.13	12	0.24	-123.00	2576.00	4575	20240220	-36.50	1930	20241111	50.52	3200	-9.22	20250225	2505	15.97	20250218	4550	-36.15	20240402	1930	50.52	20241111	2.13	N	361570	500	144 억	961068	N	N	N	N
15	20250227	111302	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2920	-30	5	-1.02	114663685	39567	17.75	2885	2920	2860	3835	2065	2950	2897.92	3.34	-7801	3190	3070	2955	2835	2720	3012	2777	144	885	500	2060	5	1	28743291	839	-23.74	1.13	12	0.14	-123.00	2576.00	4575	20240220	-36.17	1930	20241111	51.30	3200	-8.75	20250225	2505	16.57	20250218	4550	-35.82	20240402	1930	51.30	20241111	2.13	N	361570	500	144 억	961068	N	N	N	N
16	20250227	101336	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2905	-45	5	-1.53	79660495	27532	12.35	2885	2920	2860	3835	2065	2950	2893.32	3.34	-3981	3190	3070	2955	2835	2720	3012	2777	144	885	500	2060	5	1	28743291	835	-23.62	1.13	12	0.10	-123.00	2576.00	4575	20240220	-36.50	1930	20241111	50.52	3200	-9.22	20250225	2505	15.97	20250218	4550	-36.15	20240402	1930	50.52	20241111	2.13	N	361570	500	144 억	961068	N	N	N	N
17	20250227	091354	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2885	-65	5	-2.20	31392495	10924	4.90	2885	2885	2860	3835	2065	2950	2873.51	3.34	2094	3190	3070	2955	2835	2720	3012	2777	144	885	500	2060	5	1	28743291	829	-23.46	1.12	12	0.04	-123.00	2576.00	4575	20240220	-36.94	1930	20241111	49.48	3200	-9.84	20250225	2505	15.17	20250218	4550	-36.59	20240402	1930	49.48	20241111	2.13	N	361570	500	144 억	961068	N	N	N	N
18	20250226	161254	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2950	-125	5	-4.07	636994185	216443	102.46	3015	3075	2840	3995	2155	3075	2942.97	3.39	-14491	3311	3192	3081	2962	2851	3137	2907	144	920	500	2150	5	1	28743291	848	-23.98	1.15	12	0.75	-123.00	2576.00	4575	20240220	-35.52	1930	20241111	52.85	3200	-7.81	20250225	2505	17.76	20250218	4550	-35.16	20240402	1930	52.85	20241111	2.05	N	361570	500	144 억	975048	N	N	N	N
19	20250226	151300	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2905	-170	5	-5.53	610051710	207250	98.11	3015	3075	2840	3995	2155	3075	2943.55	3.39	-14407	3311	3192	3081	2962	2851	3137	2907	144	920	500	2150	5	1	28743291	835	-23.62	1.13	12	0.72	-123.00	2576.00	4575	20240220	-36.50	1930	20241111	50.52	3200	-9.22	20250225	2505	15.97	20250218	4550	-36.15	20240402	1930	50.52	20241111	2.05	N	361570	500	144 억	975048	N	N	N	N
20	20250226	141258	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2925	-150	5	-4.88	591892880	201000	95.15	3015	3075	2840	3995	2155	3075	2944.74	3.39	-11875	3311	3192	3081	2962	2851	3137	2907	144	920	500	2150	5	1	28743291	841	-23.78	1.14	12	0.70	-123.00	2576.00	4575	20240220	-36.07	1930	20241111	51.55	3200	-8.59	20250225	2505	16.77	20250218	4550	-35.71	20240402	1930	51.55	20241111	2.05	N	361570	500	144 억	975048	N	N	N	N
21	20250226	131255	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2910	-165	5	-5.37	571586810	194020	91.84	3015	3075	2840	3995	2155	3075	2946.02	3.39	-12065	3311	3192	3081	2962	2851	3137	2907	144	920	500	2150	5	1	28743291	836	-23.66	1.13	12	0.68	-123.00	2576.00	4575	20240220	-36.39	1930	20241111	50.78	3200	-9.06	20250225	2505	16.17	20250218	4550	-36.04	20240402	1930	50.78	20241111	2.05	N	361570	500	144 억	975048	N	N	N	N
22	20250226	121256	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2920	-155	5	-5.04	400505015	134761	63.79	3015	3075	2920	3995	2155	3075	2971.96	3.39	-12334	3311	3192	3081	2962	2851	3137	2907	144	920	500	2150	5	1	28743291	839	-23.74	1.13	12	0.47	-123.00	2576.00	4575	20240220	-36.17	1930	20241111	51.30	3200	-8.75	20250225	2505	16.57	20250218	4550	-35.82	20240402	1930	51.30	20241111	2.05	N	361570	500	144 억	975048	N	N	N	N
23	20250226	111254	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2935	-140	5	-4.55	376311600	126509	59.89	3015	3075	2920	3995	2155	3075	2974.58	3.39	-9043	3311	3192	3081	2962	2851	3137	2907	144	920	500	2150	5	1	28743291	844	-23.86	1.14	12	0.44	-123.00	2576.00	4575	20240220	-35.85	1930	20241111	52.07	3200	-8.28	20250225	2505	17.17	20250218	4550	-35.49	20240402	1930	52.07	20241111	2.05	N	361570	500	144 억	975048	N	N	N	N
24	20250226	101251	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2950	-125	5	-4.07	265668600	88914	42.09	3015	3075	2940	3995	2155	3075	2987.93	3.39	-6203	3311	3192	3081	2962	2851	3137	2907	144	920	500	2150	5	1	28743291	848	-23.98	1.15	12	0.31	-123.00	2576.00	4575	20240220	-35.52	1930	20241111	52.85	3200	-7.81	20250225	2505	17.76	20250218	4550	-35.16	20240402	1930	52.85	20241111	2.05	N	361570	500	144 억	975048	N	N	N	N
25	20250226	091303	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3040	-35	5	-1.14	24030010	7959	3.77	3015	3075	3010	3995	2155	3075	3019.22	3.39	676	3311	3192	3081	2962	2851	3137	2907	144	920	500	2150	5	1	28743291	874	-24.72	1.18	12	0.03	-123.00	2576.00	4575	20240220	-33.55	1930	20241111	57.51	3200	-5.00	20250225	2505	21.36	20250218	4550	-33.19	20240402	1930	57.51	20241111	2.05	N	361570	500	144 억	975048	N	N	N	N
26	20250225	161245	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3075	-40	5	-1.28	650799175	211246	39.54	3200	3200	2970	4045	2185	3115	3080.76	3.55	-34276	3251	3182	3086	3017	2921	3217	3052	144	930	500	2180	5	1	28743291	884	-25.00	1.19	12	0.73	-123.00	2576.00	4575	20240220	-32.79	1930	20241111	59.33	3200	-3.91	20250225	2505	22.75	20250218	4550	-32.42	20240402	1930	59.33	20241111	2.25	N	361570	500	144 억	1020004	N	N	N	N
27	20250225	151245	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3085	-30	5	-0.96	605998395	196696	36.82	3200	3200	2970	4045	2185	3115	3080.89	3.55	-29173	3251	3182	3086	3017	2921	3217	3052	144	930	500	2180	5	1	28743291	887	-25.08	1.20	12	0.68	-123.00	2576.00	4575	20240220	-32.57	1930	20241111	59.84	3200	-3.59	20250225	2505	23.15	20250218	4550	-32.20	20240402	1930	59.84	20241111	2.25	N	361570	500	144 억	1020004	N	N	N	N
28	20250225	141243	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3085	-30	5	-0.96	561407370	182226	34.11	3200	3200	2970	4045	2185	3115	3080.83	3.55	-27511	3251	3182	3086	3017	2921	3217	3052	144	930	500	2180	5	1	28743291	887	-25.08	1.20	12	0.63	-123.00	2576.00	4575	20240220	-32.57	1930	20241111	59.84	3200	-3.59	20250225	2505	23.15	20250218	4550	-32.20	20240402	1930	59.84	20241111	2.25	N	361570	500	144 억	1020004	N	N	N	N
29	20250225	131249	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3100	-15	5	-0.48	494573165	160561	30.05	3200	3200	2970	4045	2185	3115	3080.28	3.55	-30058	3251	3182	3086	3017	2921	3217	3052	144	930	500	2180	5	1	28743291	891	-25.20	1.20	12	0.56	-123.00	2576.00	4575	20240220	-32.24	1930	20241111	60.62	3200	-3.12	20250225	2505	23.75	20250218	4550	-31.87	20240402	1930	60.62	20241111	2.25	N	361570	500	144 억	1020004	N	N	N	N
30	20250225	121246	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3095	-20	5	-0.64	381923850	124050	23.22	3200	3200	2970	4045	2185	3115	3078.79	3.55	-32015	3251	3182	3086	3017	2921	3217	3052	144	930	500	2180	5	1	28743291	890	-25.16	1.20	12	0.43	-123.00	2576.00	4575	20240220	-32.35	1930	20241111	60.36	3200	-3.28	20250225	2505	23.55	20250218	4550	-31.98	20240402	1930	60.36	20241111	2.25	N	361570	500	144 억	1020004	N	N	N	N
31	20250225	111244	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3135	20	2	0.64	331173675	107732	20.17	3200	3200	2970	4045	2185	3115	3074.05	3.55	-28289	3251	3182	3086	3017	2921	3217	3052	144	930	500	2180	5	1	28743291	901	-25.49	1.22	12	0.37	-123.00	2576.00	4575	20240220	-31.48	1930	20241111	62.44	3200	-2.03	20250225	2505	25.15	20250218	4550	-31.10	20240402	1930	62.44	20241111	2.25	N	361570	500	144 억	1020004	N	N	N	N
32	20250225	101242	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3070	-45	5	-1.44	193876380	63297	11.85	3200	3200	2970	4045	2185	3115	3062.96	3.55	-22989	3251	3182	3086	3017	2921	3217	3052	144	930	500	2180	5	1	28743291	882	-24.96	1.19	12	0.22	-123.00	2576.00	4575	20240220	-32.90	1930	20241111	59.07	3200	-4.06	20250225	2505	22.55	20250218	4550	-32.53	20240402	1930	59.07	20241111	2.25	N	361570	500	144 억	1020004	N	N	N	N
33	20250225	091250	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3015	-100	5	-3.21	99465875	32451	6.07	3200	3200	2970	4045	2185	3115	3065.11	3.55	-10312	3251	3182	3086	3017	2921	3217	3052	144	930	500	2180	5	1	28743291	867	-24.51	1.17	12	0.11	-123.00	2576.00	4575	20240220	-34.10	1930	20241111	56.22	3200	-5.78	20250225	2505	20.36	20250218	4550	-33.74	20240402	1930	56.22	20241111	2.25	N	361570	500	144 억	1020004	N	N	N	N
34	20250224	161234	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3115	75	2	2.47	1646142425	529272	48.10	2990	3155	2990	3950	2130	3040	3110.20	3.17	107236	3243	3141	3028	2926	2813	3192	2977	144	910	500	2120	5	1	28743291	895	-25.33	1.21	12	1.84	-123.00	2576.00	4575	20240220	-31.91	1930	20241111	61.40	3165	-1.58	20250220	2505	24.35	20250218	4550	-31.54	20240402	1930	61.40	20241111	1.68	N	361570	500	144 억	911334	N	N	N	N
35	20250224	151234	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3120	80	2	2.63	1586984530	510288	46.38	2990	3155	2990	3950	2130	3040	3109.98	3.17	114511	3243	3141	3028	2926	2813	3192	2977	144	910	500	2120	5	1	28743291	897	-25.37	1.21	12	1.78	-123.00	2576.00	4575	20240220	-31.80	1930	20241111	61.66	3165	-1.42	20250220	2505	24.55	20250218	4550	-31.43	20240402	1930	61.66	20241111	1.68	N	361570	500	144 억	911334	N	N	N	N
36	20250224	141232	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3125	85	2	2.80	1484603160	477461	43.39	2990	3155	2990	3950	2130	3040	3109.37	3.17	112982	3243	3141	3028	2926	2813	3192	2977	144	910	500	2120	5	1	28743291	898	-25.41	1.21	12	1.66	-123.00	2576.00	4575	20240220	-31.69	1930	20241111	61.92	3165	-1.26	20250220	2505	24.75	20250218	4550	-31.32	20240402	1930	61.92	20241111	1.68	N	361570	500	144 억	911334	N	N	N	N
37	20250224	131234	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3115	75	2	2.47	1301226750	418710	38.05	2990	3145	2990	3950	2130	3040	3107.70	3.17	100986	3243	3141	3028	2926	2813	3192	2977	144	910	500	2120	5	1	28743291	895	-25.33	1.21	12	1.46	-123.00	2576.00	4575	20240220	-31.91	1930	20241111	61.40	3165	-1.58	20250220	2505	24.35	20250218	4550	-31.54	20240402	1930	61.40	20241111	1.68	N	361570	500	144 억	911334	N	N	N	N
38	20250224	121231	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3120	80	2	2.63	1228114310	395253	35.92	2990	3145	2990	3950	2130	3040	3107.16	3.17	96832	3243	3141	3028	2926	2813	3192	2977	144	910	500	2120	5	1	28743291	897	-25.37	1.21	12	1.38	-123.00	2576.00	4575	20240220	-31.80	1930	20241111	61.66	3165	-1.42	20250220	2505	24.55	20250218	4550	-31.43	20240402	1930	61.66	20241111	1.68	N	361570	500	144 억	911334	N	N	N	N
39	20250224	111229	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3125	85	2	2.80	950821420	306422	27.85	2990	3140	2990	3950	2130	3040	3102.98	3.17	77531	3243	3141	3028	2926	2813	3192	2977	144	910	500	2120	5	1	28743291	898	-25.41	1.21	12	1.07	-123.00	2576.00	4575	20240220	-31.69	1930	20241111	61.92	3165	-1.26	20250220	2505	24.75	20250218	4550	-31.32	20240402	1930	61.92	20241111	1.68	N	361570	500	144 억	911334	N	N	N	N
40	20250224	101227	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3110	70	2	2.30	719791255	232436	21.12	2990	3130	2990	3950	2130	3040	3096.73	3.17	43774	3243	3141	3028	2926	2813	3192	2977	144	910	500	2120	5	1	28743291	894	-25.28	1.21	12	0.81	-123.00	2576.00	4575	20240220	-32.02	1930	20241111	61.14	3165	-1.74	20250220	2505	24.15	20250218	4550	-31.65	20240402	1930	61.14	20241111	1.68	N	361570	500	144 억	911334	N	N	N	N
41	20250224	091236	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3100	60	2	1.97	238792475	77487	7.04	2990	3120	2990	3950	2130	3040	3081.71	3.17	20689	3243	3141	3028	2926	2813	3192	2977	144	910	500	2120	5	1	28743291	891	-25.20	1.20	12	0.27	-123.00	2576.00	4575	20240220	-32.24	1930	20241111	60.62	3165	-2.05	20250220	2505	23.75	20250218	4550	-31.87	20240402	1930	60.62	20241111	1.68	N	361570	500	144 억	911334	N	N	N	N
42	20250221	161223	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3040	30	2	1.00	3320248425	1093717	21.37	2980	3130	2915	3910	2110	3010	3035.78	3.09	24737	3513	3261	2913	2661	2313	3387	2787	144	900	500	2100	5	1	28743291	874	-24.72	1.18	12	3.81	-123.00	2576.00	4575	20240220	-33.55	1930	20241111	57.51	3165	-3.95	20250220	2505	21.36	20250218	4550	-33.19	20240402	1930	57.51	20241111	1.68	N	361570	500	144 억	887413	N	N	N	N
43	20250221	151228	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3005	-5	5	-0.17	3236889775	1066177	20.84	2980	3130	2915	3910	2110	3010	3036.03	3.09	25659	3513	3261	2913	2661	2313	3387	2787	144	900	500	2100	5	1	28743291	864	-24.43	1.17	12	3.71	-123.00	2576.00	4575	20240220	-34.32	1930	20241111	55.70	3165	-5.06	20250220	2505	19.96	20250218	4550	-33.96	20240402	1930	55.70	20241111	1.68	N	361570	500	144 억	887413	N	N	N	N
44	20250221	141229	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3060	50	2	1.66	2940495920	968985	18.94	2980	3130	2915	3910	2110	3010	3034.67	3.09	40271	3513	3261	2913	2661	2313	3387	2787	144	900	500	2100	5	1	28743291	880	-24.88	1.19	12	3.37	-123.00	2576.00	4575	20240220	-33.11	1930	20241111	58.55	3165	-3.32	20250220	2505	22.16	20250218	4550	-32.75	20240402	1930	58.55	20241111	1.68	N	361570	500	144 억	887413	N	N	N	N
45	20250221	131229	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3010	0	3	0.00	2400162335	792300	15.48	2980	3130	2915	3910	2110	3010	3029.42	3.09	91669	3513	3261	2913	2661	2313	3387	2787	144	900	500	2100	5	1	28743291	865	-24.47	1.17	12	2.76	-123.00	2576.00	4575	20240220	-34.21	1930	20241111	55.96	3165	-4.90	20250220	2505	20.16	20250218	4550	-33.85	20240402	1930	55.96	20241111	1.68	N	361570	500	144 억	887413	N	N	N	N
46	20250221	121229	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3030	20	2	0.66	2305813595	760988	14.87	2980	3130	2915	3910	2110	3010	3030.09	3.09	79385	3513	3261	2913	2661	2313	3387	2787	144	900	500	2100	5	1	28743291	871	-24.63	1.18	12	2.65	-123.00	2576.00	4575	20240220	-33.77	1930	20241111	56.99	3165	-4.27	20250220	2505	20.96	20250218	4550	-33.41	20240402	1930	56.99	20241111	1.68	N	361570	500	144 억	887413	N	N	N	N
47	20250221	111224	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3035	25	2	0.83	2241944080	739815	14.46	2980	3130	2915	3910	2110	3010	3030.47	3.09	73669	3513	3261	2913	2661	2313	3387	2787	144	900	500	2100	5	1	28743291	872	-24.67	1.18	12	2.57	-123.00	2576.00	4575	20240220	-33.66	1930	20241111	57.25	3165	-4.11	20250220	2505	21.16	20250218	4550	-33.30	20240402	1930	57.25	20241111	1.68	N	361570	500	144 억	887413	N	N	N	N
48	20250221	101227	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3010	0	3	0.00	2036781860	671838	13.13	2980	3130	2915	3910	2110	3010	3031.73	3.09	84328	3513	3261	2913	2661	2313	3387	2787	144	900	500	2100	5	1	28743291	865	-24.47	1.17	12	2.34	-123.00	2576.00	4575	20240220	-34.21	1930	20241111	55.96	3165	-4.90	20250220	2505	20.16	20250218	4550	-33.85	20240402	1930	55.96	20241111	1.68	N	361570	500	144 억	887413	N	N	N	N
49	20250221	091230	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3040	30	2	1.00	592008560	199159	3.89	2980	3060	2915	3910	2110	3010	2972.12	3.09	35225	3513	3261	2913	2661	2313	3387	2787	144	900	500	2100	5	1	28743291	874	-24.72	1.18	12	0.69	-123.00	2576.00	4575	20240220	-33.55	1930	20241111	57.51	3165	-3.95	20250220	2505	21.36	20250218	4550	-33.19	20240402	1930	57.51	20241111	1.68	N	361570	500	144 억	887413	N	N	N	N
50	20250220	161217	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3010	475	2	18.74	14849457525	5094676	13642.56	2565	3165	2565	3295	1775	2535	2914.50	3.16	-18201	2575	2555	2530	2510	2485	2542	2497	144	760	500	1770	5	1	28743291	865	-24.47	1.17	12	17.72	-123.00	2576.00	4575	20240220	-34.21	1930	20241111	55.96	3165	-4.90	20250220	2505	20.16	20250218	4575	-34.21	20240220	1930	55.96	20241111	1.65	N	361570	500	144 억	907189	N	N	N	N
51	20250220	151224	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2985	450	2	17.75	14351112290	4927590	13195.13	2565	3165	2565	3295	1775	2535	2912.40	3.16	-29728	2575	2555	2530	2510	2485	2542	2497	144	760	500	1770	5	1	28743291	858	-24.27	1.16	12	17.14	-123.00	2576.00	4575	20240220	-34.75	1930	20241111	54.66	3165	-5.69	20250220	2505	19.16	20250218	4575	-34.75	20240220	1930	54.66	20241111	1.65	N	361570	500	144 억	907189	N	N	N	N
52	20250220	141223	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2945	410	2	16.17	8620449325	3030006	8113.77	2565	3070	2565	3295	1775	2535	2845.03	3.16	78701	2575	2555	2530	2510	2485	2542	2497	144	760	500	1770	5	1	28743291	846	-23.94	1.14	12	10.54	-123.00	2576.00	4575	20240220	-35.63	1930	20241111	52.59	3070	-4.07	20250220	2505	17.56	20250218	4575	-35.63	20240220	1930	52.59	20241111	1.65	N	361570	500	144 억	907189	N	N	N	N
53	20250220	131220	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2885	350	2	13.81	7088974915	2501563	6698.70	2565	3070	2565	3295	1775	2535	2833.82	3.16	-68684	2575	2555	2530	2510	2485	2542	2497	144	760	500	1770	5	1	28743291	829	-23.46	1.12	12	8.70	-123.00	2576.00	4575	20240220	-36.94	1930	20241111	49.48	3070	-6.03	20250220	2505	15.17	20250218	4575	-36.94	20240220	1930	49.48	20241111	1.65	N	361570	500	144 억	907189	N	N	N	N
54	20250220	121222	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2800	265	2	10.45	4454828690	1601043	4287.28	2565	2990	2565	3295	1775	2535	2782.45	3.16	-108802	2575	2555	2530	2510	2485	2542	2497	144	760	500	1770	5	1	28743291	805	-22.76	1.09	12	5.57	-123.00	2576.00	4575	20240220	-38.80	1930	20241111	45.08	2990	-6.35	20250220	2505	11.78	20250218	4575	-38.80	20240220	1930	45.08	20241111	1.65	N	361570	500	144 억	907189	N	N	N	N
55	20250220	111221	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2750	215	2	8.48	4181339545	1502588	4023.64	2565	2990	2565	3295	1775	2535	2782.76	3.16	-135545	2575	2555	2530	2510	2485	2542	2497	144	760	500	1770	5	1	28743291	790	-22.36	1.07	12	5.23	-123.00	2576.00	4575	20240220	-39.89	1930	20241111	42.49	2990	-8.03	20250220	2505	9.78	20250218	4575	-39.89	20240220	1930	42.49	20241111	1.65	N	361570	500	144 억	907189	N	N	N	N
56	20250220	101222	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2825	290	2	11.44	2750589340	987822	2645.20	2565	2990	2565	3295	1775	2535	2784.50	3.16	-80037	2575	2555	2530	2510	2485	2542	2497	144	760	500	1770	5	1	28743291	812	-22.97	1.10	12	3.44	-123.00	2576.00	4575	20240220	-38.25	1930	20241111	46.37	2990	-5.52	20250220	2505	12.77	20250218	4575	-38.25	20240220	1930	46.37	20241111	1.65	N	361570	500	144 억	907189	N	N	N	N
57	20250220	091225	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2635	100	2	3.94	109297480	41338	110.70	2565	2680	2565	3295	1775	2535	2644.00	3.16	6451	2575	2555	2530	2510	2485	2542	2497	144	760	500	1770	5	1	28743291	757	-21.42	1.02	12	0.14	-123.00	2576.00	4575	20240220	-42.40	1930	20241111	36.53	2985	-11.73	20250116	2505	5.19	20250218	4575	-42.40	20240220	1930	36.53	20241111	1.65	N	361570	500	144 억	907189	N	N	N	N
58	20250219	161216	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2535	-10	5	-0.39	94017880	37327	57.72	2545	2550	2505	3305	1785	2545	2518.76	3.14	2204	2658	2601	2553	2496	2448	2630	2525	144	760	500	1780	5	1	28743291	729	-20.61	0.98	12	0.13	-123.00	2576.00	4575	20240220	-44.59	1930	20241111	31.35	2985	-15.08	20250116	2505	1.20	20250219	4575	-44.59	20240220	1930	31.35	20241111	1.65	N	361570	500	144 억	902466	N	N	N	N
59	20250219	151220	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2535	-10	5	-0.39	92055660	36553	56.53	2545	2550	2505	3305	1785	2545	2518.42	3.14	2252	2658	2601	2553	2496	2448	2630	2525	144	760	500	1780	5	1	28743291	729	-20.61	0.98	12	0.13	-123.00	2576.00	4575	20240220	-44.59	1930	20241111	31.35	2985	-15.08	20250116	2505	1.20	20250219	4575	-44.59	20240220	1930	31.35	20241111	1.65	N	361570	500	144 억	902466	N	N	N	N
60	20250219	141215	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2520	-25	5	-0.98	78112080	31029	47.98	2545	2550	2505	3305	1785	2545	2517.39	3.14	1188	2658	2601	2553	2496	2448	2630	2525	144	760	500	1780	5	1	28743291	724	-20.49	0.98	12	0.11	-123.00	2576.00	4575	20240220	-44.92	1930	20241111	30.57	2985	-15.58	20250116	2505	0.60	20250219	4575	-44.92	20240220	1930	30.57	20241111	1.65	N	361570	500	144 억	902466	N	N	N	N
61	20250219	131216	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2515	-30	5	-1.18	74465625	29581	45.74	2545	2550	2505	3305	1785	2545	2517.35	3.14	1558	2658	2601	2553	2496	2448	2630	2525	144	760	500	1780	5	1	28743291	723	-20.45	0.98	12	0.10	-123.00	2576.00	4575	20240220	-45.03	1930	20241111	30.31	2985	-15.75	20250116	2505	0.40	20250219	4575	-45.03	20240220	1930	30.31	20241111	1.65	N	361570	500	144 억	902466	N	N	N	N
62	20250219	121217	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2510	-35	5	-1.38	56539610	22434	34.69	2545	2550	2505	3305	1785	2545	2520.26	3.14	2155	2658	2601	2553	2496	2448	2630	2525	144	760	500	1780	5	1	28743291	721	-20.41	0.97	12	0.08	-123.00	2576.00	4575	20240220	-45.14	1930	20241111	30.05	2985	-15.91	20250116	2505	0.20	20250219	4575	-45.14	20240220	1930	30.05	20241111	1.65	N	361570	500	144 억	902466	N	N	N	N
63	20250219	111217	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2510	-35	5	-1.38	46152645	18303	28.30	2545	2550	2505	3305	1785	2545	2521.59	3.14	2407	2658	2601	2553	2496	2448	2630	2525	144	760	500	1780	5	1	28743291	721	-20.41	0.97	12	0.06	-123.00	2576.00	4575	20240220	-45.14	1930	20241111	30.05	2985	-15.91	20250116	2505	0.20	20250219	4575	-45.14	20240220	1930	30.05	20241111	1.65	N	361570	500	144 억	902466	N	N	N	N
64	20250219	101217	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2530	-15	5	-0.59	20827065	8258	12.77	2545	2550	2510	3305	1785	2545	2522.05	3.14	2276	2658	2601	2553	2496	2448	2630	2525	144	760	500	1780	5	1	28743291	727	-20.57	0.98	12	0.03	-123.00	2576.00	4575	20240220	-44.70	1930	20241111	31.09	2985	-15.24	20250116	2505	1.00	20250218	4575	-44.70	20240220	1930	31.09	20241111	1.65	N	361570	500	144 억	902466	N	N	N	N
65	20250219	091219	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2550	5	2	0.20	275550	109	0.17	2545	2550	2515	3305	1785	2545	2527.98	3.14	60	2658	2601	2553	2496	2448	2630	2525	144	760	500	1780	5	1	28743291	733	-20.73	0.99	12	0.00	-123.00	2576.00	4575	20240220	-44.26	1930	20241111	32.12	2985	-14.57	20250116	2505	1.80	20250218	4575	-44.26	20240220	1930	32.12	20241111	1.65	N	361570	500	144 억	902466	N	N	N	N
66	20250218	161212	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2545	10	2	0.39	164459625	64664	158.35	2535	2610	2505	3295	1775	2535	2543.29	3.10	-992	2605	2570	2545	2510	2485	2557	2497	144	760	500	1770	5	1	28743291	732	-20.69	0.99	12	0.22	-123.00	2576.00	4575	20240220	-44.37	1930	20241111	31.87	2985	-14.74	20250116	2505	1.60	20250218	4575	-44.37	20240220	1930	31.87	20241111	1.65	N	361570	500	144 억	891440	N	N	N	N
67	20250218	151213	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2550	15	2	0.59	158210095	62204	152.32	2535	2610	2505	3295	1775	2535	2543.41	3.10	-1204	2605	2570	2545	2510	2485	2557	2497	144	760	500	1770	5	1	28743291	733	-20.73	0.99	12	0.22	-123.00	2576.00	4575	20240220	-44.26	1930	20241111	32.12	2985	-14.57	20250116	2505	1.80	20250218	4575	-44.26	20240220	1930	32.12	20241111	1.65	N	361570	500	144 억	891440	N	N	N	N
68	20250218	141215	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2555	20	2	0.79	144778695	56906	139.35	2535	2610	2505	3295	1775	2535	2544.17	3.10	-1226	2605	2570	2545	2510	2485	2557	2497	144	760	500	1770	5	1	28743291	734	-20.77	0.99	12	0.20	-123.00	2576.00	4575	20240220	-44.15	1930	20241111	32.38	2985	-14.41	20250116	2505	2.00	20250218	4575	-44.15	20240220	1930	32.38	20241111	1.65	N	361570	500	144 억	891440	N	N	N	N
69	20250218	131212	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2535	0	3	0.00	118096590	46417	113.66	2535	2610	2505	3295	1775	2535	2544.25	3.10	2425	2605	2570	2545	2510	2485	2557	2497	144	760	500	1770	5	1	28743291	729	-20.61	0.98	12	0.16	-123.00	2576.00	4575	20240220	-44.59	1930	20241111	31.35	2985	-15.08	20250116	2505	1.20	20250218	4575	-44.59	20240220	1930	31.35	20241111	1.65	N	361570	500	144 억	891440	N	N	N	N
70	20250218	121214	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2515	-20	5	-0.79	94556935	37057	90.74	2535	2610	2515	3295	1775	2535	2551.66	3.10	3157	2605	2570	2545	2510	2485	2557	2497	144	760	500	1770	5	1	28743291	723	-20.45	0.98	12	0.13	-123.00	2576.00	4575	20240220	-45.03	1930	20241111	30.31	2985	-15.75	20250116	2515	0.00	20250218	4575	-45.03	20240220	1930	30.31	20241111	1.65	N	361570	500	144 억	891440	N	N	N	N
71	20250218	111212	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2560	25	2	0.99	77175715	30207	73.97	2535	2610	2520	3295	1775	2535	2554.90	3.10	3957	2605	2570	2545	2510	2485	2557	2497	144	760	500	1770	5	1	28743291	736	-20.81	0.99	12	0.11	-123.00	2576.00	4575	20240220	-44.04	1930	20241111	32.64	2985	-14.24	20250116	2520	1.59	20250218	4575	-44.04	20240220	1930	32.64	20241111	1.65	N	361570	500	144 억	891440	N	N	N	N
72	20250218	101211	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2540	5	2	0.20	74867165	29303	71.76	2535	2610	2520	3295	1775	2535	2554.93	3.10	3837	2605	2570	2545	2510	2485	2557	2497	144	760	500	1770	5	1	28743291	730	-20.65	0.99	12	0.10	-123.00	2576.00	4575	20240220	-44.48	1930	20241111	31.61	2985	-14.91	20250116	2520	0.79	20250218	4575	-44.48	20240220	1930	31.61	20241111	1.65	N	361570	500	144 억	891440	N	N	N	N
73	20250218	091215	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2545	10	2	0.39	785860	310	0.76	2535	2545	2535	3295	1775	2535	2535.03	3.10	-5	2605	2570	2545	2510	2485	2557	2497	144	760	500	1770	5	1	28743291	732	-20.69	0.99	12	0.00	-123.00	2576.00	4575	20240220	-44.37	1930	20241111	31.87	2985	-14.74	20250116	2520	0.99	20250217	4575	-44.37	20240220	1930	31.87	20241111	1.65	N	361570	500	144 억	891440	N	N	N	N
74	20250217	161212	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2535	-35	5	-1.36	103774935	40786	165.64	2570	2580	2520	3340	1800	2570	2544.38	3.12	-4165	2643	2606	2583	2546	2523	2625	2565	144	770	500	1790	5	1	28743291	729	-20.61	0.98	12	0.14	-123.00	2576.00	4575	20240220	-44.59	1930	20241111	31.35	2985	-15.08	20250116	2520	0.60	20250217	4575	-44.59	20240220	1930	31.35	20241111	1.64	N	361570	500	144 억	895605	N	N	N	N
75	20250217	151210	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2540	-30	5	-1.17	99655970	39162	159.04	2570	2580	2520	3340	1800	2570	2544.71	3.12	-2963	2643	2606	2583	2546	2523	2625	2565	144	770	500	1790	5	1	28743291	730	-20.65	0.99	12	0.14	-123.00	2576.00	4575	20240220	-44.48	1930	20241111	31.61	2985	-14.91	20250116	2520	0.79	20250217	4575	-44.48	20240220	1930	31.61	20241111	1.64	N	361570	500	144 억	895605	N	N	N	N
76	20250217	141208	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2545	-25	5	-0.97	96064305	37748	153.30	2570	2580	2520	3340	1800	2570	2544.88	3.12	-2614	2643	2606	2583	2546	2523	2625	2565	144	770	500	1790	5	1	28743291	732	-20.69	0.99	12	0.13	-123.00	2576.00	4575	20240220	-44.37	1930	20241111	31.87	2985	-14.74	20250116	2520	0.99	20250217	4575	-44.37	20240220	1930	31.87	20241111	1.64	N	361570	500	144 억	895605	N	N	N	N
77	20250217	131214	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2545	-25	5	-0.97	55751445	21882	88.86	2570	2580	2525	3340	1800	2570	2547.82	3.12	2376	2643	2606	2583	2546	2523	2625	2565	144	770	500	1790	5	1	28743291	732	-20.69	0.99	12	0.08	-123.00	2576.00	4575	20240220	-44.37	1930	20241111	31.87	2985	-14.74	20250116	2525	0.79	20250217	4575	-44.37	20240220	1930	31.87	20241111	1.64	N	361570	500	144 억	895605	N	N	N	N
78	20250217	121213	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2550	-20	5	-0.78	51169835	20083	81.56	2570	2580	2525	3340	1800	2570	2547.92	3.12	2369	2643	2606	2583	2546	2523	2625	2565	144	770	500	1790	5	1	28743291	733	-20.73	0.99	12	0.07	-123.00	2576.00	4575	20240220	-44.26	1930	20241111	32.12	2985	-14.57	20250116	2525	0.99	20250217	4575	-44.26	20240220	1930	32.12	20241111	1.64	N	361570	500	144 억	895605	N	N	N	N
79	20250217	111211	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2555	-15	5	-0.58	34045500	13356	54.24	2570	2580	2525	3340	1800	2570	2549.08	3.12	1118	2643	2606	2583	2546	2523	2625	2565	144	770	500	1790	5	1	28743291	734	-20.77	0.99	12	0.05	-123.00	2576.00	4575	20240220	-44.15	1930	20241111	32.38	2985	-14.41	20250116	2525	1.19	20250217	4575	-44.15	20240220	1930	32.38	20241111	1.64	N	361570	500	144 억	895605	N	N	N	N
80	20250217	101208	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2575	5	2	0.19	19092150	7489	30.41	2570	2580	2525	3340	1800	2570	2549.36	3.12	545	2643	2606	2583	2546	2523	2625	2565	144	770	500	1790	5	1	28743291	740	-20.93	1.00	12	0.03	-123.00	2576.00	4575	20240220	-43.72	1930	20241111	33.42	2985	-13.74	20250116	2525	1.98	20250217	4575	-43.72	20240220	1930	33.42	20241111	1.64	N	361570	500	144 억	895605	N	N	N	N
81	20250217	091210	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2555	-15	5	-0.58	458735	179	0.73	2570	2580	2545	3340	1800	2570	2562.77	3.12	-7	2643	2606	2583	2546	2523	2625	2565	144	770	500	1790	5	1	28743291	734	-20.77	0.99	12	0.00	-123.00	2576.00	4575	20240220	-44.15	1930	20241111	32.38	2985	-14.41	20250116	2530	0.99	20250213	4575	-44.15	20240220	1930	32.38	20241111	1.64	N	361570	500	144 억	895605	N	N	N	N
82	20250214	161203	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2570	10	2	0.39	63910750	24624	69.06	2560	2620	2560	3325	1795	2560	2595.48	3.14	-7513	2666	2612	2571	2517	2476	2640	2545	144	765	500	1790	5	1	28743291	739	-20.89	1.00	12	0.09	-123.00	2576.00	4575	20240220	-43.83	1930	20241111	33.16	2985	-13.90	20250116	2530	1.58	20250213	4575	-43.83	20240220	1930	33.16	20241111	1.64	N	361570	500	144 억	903106	N	N	N	N
83	20250214	151202	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2585	25	2	0.98	62709995	24157	67.75	2560	2620	2560	3325	1795	2560	2595.93	3.14	-7182	2666	2612	2571	2517	2476	2640	2545	144	765	500	1790	5	1	28743291	743	-21.02	1.00	12	0.08	-123.00	2576.00	4575	20240220	-43.50	1930	20241111	33.94	2985	-13.40	20250116	2530	2.17	20250213	4575	-43.50	20240220	1930	33.94	20241111	1.64	N	361570	500	144 억	903106	N	N	N	N
84	20250214	141203	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2600	40	2	1.56	42265480	16266	45.62	2560	2620	2560	3325	1795	2560	2598.39	3.14	-2157	2666	2612	2571	2517	2476	2640	2545	144	765	500	1790	5	1	28743291	747	-21.14	1.01	12	0.06	-123.00	2576.00	4575	20240220	-43.17	1930	20241111	34.72	2985	-12.90	20250116	2530	2.77	20250213	4575	-43.17	20240220	1930	34.72	20241111	1.64	N	361570	500	144 억	903106	N	N	N	N
85	20250214	131206	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2605	45	2	1.76	29005420	11167	31.32	2560	2620	2560	3325	1795	2560	2597.42	3.14	756	2666	2612	2571	2517	2476	2640	2545	144	765	500	1790	5	1	28743291	749	-21.18	1.01	12	0.04	-123.00	2576.00	4575	20240220	-43.06	1930	20241111	34.97	2985	-12.73	20250116	2530	2.96	20250213	4575	-43.06	20240220	1930	34.97	20241111	1.64	N	361570	500	144 억	903106	N	N	N	N
86	20250214	121202	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2600	40	2	1.56	25329350	9756	27.36	2560	2620	2560	3325	1795	2560	2596.28	3.14	896	2666	2612	2571	2517	2476	2640	2545	144	765	500	1790	5	1	28743291	747	-21.14	1.01	12	0.03	-123.00	2576.00	4575	20240220	-43.17	1930	20241111	34.72	2985	-12.90	20250116	2530	2.77	20250213	4575	-43.17	20240220	1930	34.72	20241111	1.64	N	361570	500	144 억	903106	N	N	N	N
87	20250214	111158	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2605	45	2	1.76	20017440	7713	21.63	2560	2620	2560	3325	1795	2560	2595.29	3.14	895	2666	2612	2571	2517	2476	2640	2545	144	765	500	1790	5	1	28743291	749	-21.18	1.01	12	0.03	-123.00	2576.00	4575	20240220	-43.06	1930	20241111	34.97	2985	-12.73	20250116	2530	2.96	20250213	4575	-43.06	20240220	1930	34.97	20241111	1.64	N	361570	500	144 억	903106	N	N	N	N
88	20250214	101159	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2595	35	2	1.37	13155015	5072	14.23	2560	2620	2560	3325	1795	2560	2593.65	3.14	1030	2666	2612	2571	2517	2476	2640	2545	144	765	500	1790	5	1	28743291	746	-21.10	1.01	12	0.02	-123.00	2576.00	4575	20240220	-43.28	1930	20241111	34.46	2985	-13.07	20250116	2530	2.57	20250213	4575	-43.28	20240220	1930	34.46	20241111	1.64	N	361570	500	144 억	903106	N	N	N	N
89	20250214	091204	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2590	30	2	1.17	6573670	2530	7.10	2560	2620	2560	3325	1795	2560	2598.29	3.14	866	2666	2612	2571	2517	2476	2640	2545	144	765	500	1790	5	1	28743291	744	-21.06	1.01	12	0.01	-123.00	2576.00	4575	20240220	-43.39	1930	20241111	34.20	2985	-13.23	20250116	2530	2.37	20250213	4575	-43.39	20240220	1930	34.20	20241111	1.64	N	361570	500	144 억	903106	N	N	N	N
90	20250213	161153	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2560	5	2	0.20	90008035	34793	38.15	2550	2625	2530	3320	1790	2555	2586.96	3.14	2009	2861	2707	2631	2477	2401	2670	2440	144	765	500	1780	5	1	28743291	736	-20.81	0.99	12	0.12	-123.00	2576.00	4575	20240220	-44.04	1930	20241111	32.64	2985	-14.24	20250116	2530	1.19	20250213	4575	-44.04	20240220	1930	32.64	20241111	1.62	N	361570	500	144 억	901110	N	N	N	N
91	20250213	151154	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2560	5	2	0.20	81589230	31498	34.54	2550	2625	2530	3320	1790	2555	2590.30	3.14	2182	2861	2707	2631	2477	2401	2670	2440	144	765	500	1780	5	1	28743291	736	-20.81	0.99	12	0.11	-123.00	2576.00	4575	20240220	-44.04	1930	20241111	32.64	2985	-14.24	20250116	2530	1.19	20250213	4575	-44.04	20240220	1930	32.64	20241111	1.62	N	361570	500	144 억	901110	N	N	N	N
92	20250213	141150	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2590	35	2	1.37	61735285	23731	26.02	2550	2625	2530	3320	1790	2555	2601.46	3.14	443	2861	2707	2631	2477	2401	2670	2440	144	765	500	1780	5	1	28743291	744	-21.06	1.01	12	0.08	-123.00	2576.00	4575	20240220	-43.39	1930	20241111	34.20	2985	-13.23	20250116	2530	2.37	20250213	4575	-43.39	20240220	1930	34.20	20241111	1.62	N	361570	500	144 억	901110	N	N	N	N
93	20250213	131151	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2615	60	2	2.35	56203425	21602	23.69	2550	2625	2530	3320	1790	2555	2601.77	3.14	1044	2861	2707	2631	2477	2401	2670	2440	144	765	500	1780	5	1	28743291	752	-21.26	1.02	12	0.08	-123.00	2576.00	4575	20240220	-42.84	1930	20241111	35.49	2985	-12.40	20250116	2530	3.36	20250213	4575	-42.84	20240220	1930	35.49	20241111	1.62	N	361570	500	144 억	901110	N	N	N	N
94	20250213	121150	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2620	65	2	2.54	46442000	17855	19.58	2550	2625	2530	3320	1790	2555	2601.06	3.14	804	2861	2707	2631	2477	2401	2670	2440	144	765	500	1780	5	1	28743291	753	-21.30	1.02	12	0.06	-123.00	2576.00	4575	20240220	-42.73	1930	20241111	35.75	2985	-12.23	20250116	2530	3.56	20250213	4575	-42.73	20240220	1930	35.75	20241111	1.62	N	361570	500	144 억	901110	N	N	N	N
95	20250213	111149	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2610	55	2	2.15	42452720	16329	17.91	2550	2625	2530	3320	1790	2555	2599.84	3.14	945	2861	2707	2631	2477	2401	2670	2440	144	765	500	1780	5	1	28743291	750	-21.22	1.01	12	0.06	-123.00	2576.00	4575	20240220	-42.95	1930	20241111	35.23	2985	-12.56	20250116	2530	3.16	20250213	4575	-42.95	20240220	1930	35.23	20241111	1.62	N	361570	500	144 억	901110	N	N	N	N
96	20250213	101150	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2610	55	2	2.15	33410680	12869	14.11	2550	2625	2530	3320	1790	2555	2596.21	3.14	-103	2861	2707	2631	2477	2401	2670	2440	144	765	500	1780	5	1	28743291	750	-21.22	1.01	12	0.04	-123.00	2576.00	4575	20240220	-42.95	1930	20241111	35.23	2985	-12.56	20250116	2530	3.16	20250213	4575	-42.95	20240220	1930	35.23	20241111	1.62	N	361570	500	144 억	901110	N	N	N	N
97	20250213	091144	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2600	45	2	1.76	9884865	3846	4.22	2550	2600	2530	3320	1790	2555	2570.17	3.14	1660	2861	2707	2631	2477	2401	2670	2440	144	765	500	1780	5	1	28743291	747	-21.14	1.01	12	0.01	-123.00	2576.00	4575	20240220	-43.17	1930	20241111	34.72	2985	-12.90	20250116	2530	2.77	20250213	4575	-43.17	20240220	1930	34.72	20241111	1.62	N	361570	500	144 억	901110	N	N	N	N
98	20250212	161142	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2555	-220	5	-7.93	242055140	90981	336.13	2780	2785	2555	3605	1945	2775	2663.04	3.13	140	2835	2805	2780	2750	2725	2792	2737	144	830	500	1940	5	1	28743291	734	-20.77	0.99	12	0.32	-123.00	2576.00	4575	20240220	-44.15	1930	20241111	32.38	2985	-14.41	20250116	2555	0.00	20250212	4575	-44.15	20240220	1930	32.38	20241111	1.61	N	361570	500	144 억	900434	N	N	N	N
99	20250212	151140	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2620	-155	5	-5.59	219916450	82338	304.20	2780	2785	2590	3605	1945	2775	2670.90	3.13	1946	2835	2805	2780	2750	2725	2792	2737	144	830	500	1940	5	1	28743291	753	-21.30	1.02	12	0.29	-123.00	2576.00	4575	20240220	-42.73	1930	20241111	35.75	2985	-12.23	20250116	2565	2.14	20250102	4575	-42.73	20240220	1930	35.75	20241111	1.61	N	361570	500	144 억	900434	N	N	N	N
100	20250212	141142	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2690	-85	5	-3.06	152485840	56784	209.79	2780	2785	2620	3605	1945	2775	2685.37	3.13	-606	2835	2805	2780	2750	2725	2792	2737	144	830	500	1940	5	1	28743291	773	-21.87	1.04	12	0.20	-123.00	2576.00	4575	20240220	-41.20	1930	20241111	39.38	2985	-9.88	20250116	2565	4.87	20250102	4575	-41.20	20240220	1930	39.38	20241111	1.61	N	361570	500	144 억	900434	N	N	N	N
101	20250212	131145	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2715	-60	5	-2.16	132030975	49161	181.63	2780	2785	2620	3605	1945	2775	2685.69	3.13	2739	2835	2805	2780	2750	2725	2792	2737	144	830	500	1940	5	1	28743291	780	-22.07	1.05	12	0.17	-123.00	2576.00	4575	20240220	-40.66	1930	20241111	40.67	2985	-9.05	20250116	2565	5.85	20250102	4575	-40.66	20240220	1930	40.67	20241111	1.61	N	361570	500	144 억	900434	N	N	N	N
102	20250212	121141	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2695	-80	5	-2.88	116546060	43428	160.45	2780	2785	2620	3605	1945	2775	2683.66	3.13	1762	2835	2805	2780	2750	2725	2792	2737	144	830	500	1940	5	1	28743291	775	-21.91	1.05	12	0.15	-123.00	2576.00	4575	20240220	-41.09	1930	20241111	39.64	2985	-9.72	20250116	2565	5.07	20250102	4575	-41.09	20240220	1930	39.64	20241111	1.61	N	361570	500	144 억	900434	N	N	N	N
103	20250212	111139	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2675	-100	5	-3.60	91536590	34060	125.84	2780	2785	2620	3605	1945	2775	2687.51	3.13	3785	2835	2805	2780	2750	2725	2792	2737	144	830	500	1940	5	1	28743291	769	-21.75	1.04	12	0.12	-123.00	2576.00	4575	20240220	-41.53	1930	20241111	38.60	2985	-10.39	20250116	2565	4.29	20250102	4575	-41.53	20240220	1930	38.60	20241111	1.61	N	361570	500	144 억	900434	N	N	N	N
104	20250212	101133	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2750	-25	5	-0.90	12007670	4364	16.12	2780	2785	2735	3605	1945	2775	2751.53	3.13	-2995	2835	2805	2780	2750	2725	2792	2737	144	830	500	1940	5	1	28743291	790	-22.36	1.07	12	0.02	-123.00	2576.00	4575	20240220	-39.89	1930	20241111	42.49	2985	-7.87	20250116	2565	7.21	20250102	4575	-39.89	20240220	1930	42.49	20241111	1.61	N	361570	500	144 억	900434	N	N	N	N
105	20250212	091056	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2775	0	3	0.00	1682515	608	2.25	2780	2785	2750	3605	1945	2775	2767.29	3.13	-400	2835	2805	2780	2750	2725	2792	2737	144	830	500	1940	5	1	28743291	798	-22.56	1.08	12	0.00	-123.00	2576.00	4575	20240220	-39.34	1930	20241111	43.78	2985	-7.04	20250116	2565	8.19	20250102	4575	-39.34	20240220	1930	43.78	20241111	1.61	N	361570	500	144 억	900434	N	N	N	N
106	20250211	161144	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2775	5	2	0.18	75222575	27067	114.38	2785	2810	2755	3600	1940	2770	2779.12	3.12	2192	2853	2811	2778	2736	2703	2832	2757	144	830	500	1930	5	1	28743291	798	-22.56	1.08	12	0.09	-123.00	2576.00	4575	20240220	-39.34	1930	20241111	43.78	2985	-7.04	20250116	2565	8.19	20250102	4575	-39.34	20240220	1930	43.78	20241111	1.62	N	361570	500	144 억	898204	N	N	N	N
107	20250211	151145	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2780	10	2	0.36	73419190	26418	111.63	2785	2810	2755	3600	1940	2770	2779.14	3.12	2478	2853	2811	2778	2736	2703	2832	2757	144	830	500	1930	5	1	28743291	799	-22.60	1.08	12	0.09	-123.00	2576.00	4575	20240220	-39.23	1930	20241111	44.04	2985	-6.87	20250116	2565	8.38	20250102	4575	-39.23	20240220	1930	44.04	20241111	1.62	N	361570	500	144 억	898204	N	N	N	N
108	20250211	141144	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2775	5	2	0.18	67640590	24342	102.86	2785	2810	2755	3600	1940	2770	2778.76	3.12	2377	2853	2811	2778	2736	2703	2832	2757	144	830	500	1930	5	1	28743291	798	-22.56	1.08	12	0.08	-123.00	2576.00	4575	20240220	-39.34	1930	20241111	43.78	2985	-7.04	20250116	2565	8.19	20250102	4575	-39.34	20240220	1930	43.78	20241111	1.62	N	361570	500	144 억	898204	N	N	N	N
109	20250211	131144	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2780	10	2	0.36	54126060	19477	82.30	2785	2810	2755	3600	1940	2770	2778.97	3.12	2357	2853	2811	2778	2736	2703	2832	2757	144	830	500	1930	5	1	28743291	799	-22.60	1.08	12	0.07	-123.00	2576.00	4575	20240220	-39.23	1930	20241111	44.04	2985	-6.87	20250116	2565	8.38	20250102	4575	-39.23	20240220	1930	44.04	20241111	1.62	N	361570	500	144 억	898204	N	N	N	N
110	20250211	121143	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2790	20	2	0.72	52449175	18875	79.76	2785	2810	2755	3600	1940	2770	2778.76	3.12	2147	2853	2811	2778	2736	2703	2832	2757	144	830	500	1930	5	1	28743291	802	-22.68	1.08	12	0.07	-123.00	2576.00	4575	20240220	-39.02	1930	20241111	44.56	2985	-6.53	20250116	2565	8.77	20250102	4575	-39.02	20240220	1930	44.56	20241111	1.62	N	361570	500	144 억	898204	N	N	N	N
111	20250211	111144	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2785	15	2	0.54	50708005	18250	77.12	2785	2810	2755	3600	1940	2770	2778.52	3.12	2382	2853	2811	2778	2736	2703	2832	2757	144	830	500	1930	5	1	28743291	801	-22.64	1.08	12	0.06	-123.00	2576.00	4575	20240220	-39.13	1930	20241111	44.30	2985	-6.70	20250116	2565	8.58	20250102	4575	-39.13	20240220	1930	44.30	20241111	1.62	N	361570	500	144 억	898204	N	N	N	N
112	20250211	101142	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2790	20	2	0.72	29052300	10474	44.26	2785	2810	2755	3600	1940	2770	2773.75	3.12	-77	2853	2811	2778	2736	2703	2832	2757	144	830	500	1930	5	1	28743291	802	-22.68	1.08	12	0.04	-123.00	2576.00	4575	20240220	-39.02	1930	20241111	44.56	2985	-6.53	20250116	2565	8.77	20250102	4575	-39.02	20240220	1930	44.56	20241111	1.62	N	361570	500	144 억	898204	N	N	N	N
113	20250211	091149	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2780	10	2	0.36	8340035	2989	12.63	2785	2810	2780	3600	1940	2770	2790.24	3.12	-2922	2853	2811	2778	2736	2703	2832	2757	144	830	500	1930	5	1	28743291	799	-22.60	1.08	12	0.01	-123.00	2576.00	4575	20240220	-39.23	1930	20241111	44.04	2985	-6.87	20250116	2565	8.38	20250102	4575	-39.23	20240220	1930	44.04	20241111	1.62	N	361570	500	144 억	898204	N	N	N	N
114	20250210	161136	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2770	25	2	0.91	64749575	23265	68.34	2755	2820	2745	3565	1925	2745	2783.64	3.12	1554	2808	2776	2748	2716	2688	2762	2702	144	820	500	1920	5	1	28743291	796	-22.52	1.08	12	0.08	-123.00	2576.00	4575	20240220	-39.45	1930	20241111	43.52	2985	-7.20	20250116	2565	7.99	20250102	4575	-39.45	20240220	1930	43.52	20241111	1.62	N	361570	500	144 억	896825	N	N	N	N
115	20250210	151136	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2780	35	2	1.28	55542510	19925	58.53	2755	2820	2745	3565	1925	2745	2788.25	3.12	1380	2808	2776	2748	2716	2688	2762	2702	144	820	500	1920	5	1	28743291	799	-22.60	1.08	12	0.07	-123.00	2576.00	4575	20240220	-39.23	1930	20241111	44.04	2985	-6.87	20250116	2565	8.38	20250102	4575	-39.23	20240220	1930	44.04	20241111	1.62	N	361570	500	144 억	896825	N	N	N	N
116	20250210	141135	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2800	55	2	2.00	46506210	16684	49.01	2755	2820	2745	3565	1925	2745	2788.27	3.12	2963	2808	2776	2748	2716	2688	2762	2702	144	820	500	1920	5	1	28743291	805	-22.76	1.09	12	0.06	-123.00	2576.00	4575	20240220	-38.80	1930	20241111	45.08	2985	-6.20	20250116	2565	9.16	20250102	4575	-38.80	20240220	1930	45.08	20241111	1.62	N	361570	500	144 억	896825	N	N	N	N
117	20250210	131138	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2815	70	2	2.55	39958590	14349	42.15	2755	2820	2745	3565	1925	2745	2785.63	3.12	4302	2808	2776	2748	2716	2688	2762	2702	144	820	500	1920	5	1	28743291	809	-22.89	1.09	12	0.05	-123.00	2576.00	4575	20240220	-38.47	1930	20241111	45.85	2985	-5.70	20250116	2565	9.75	20250102	4575	-38.47	20240220	1930	45.85	20241111	1.62	N	361570	500	144 억	896825	N	N	N	N
118	20250210	121132	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2815	70	2	2.55	30540485	10998	32.31	2755	2820	2745	3565	1925	2745	2777.83	3.12	4684	2808	2776	2748	2716	2688	2762	2702	144	820	500	1920	5	1	28743291	809	-22.89	1.09	12	0.04	-123.00	2576.00	4575	20240220	-38.47	1930	20241111	45.85	2985	-5.70	20250116	2565	9.75	20250102	4575	-38.47	20240220	1930	45.85	20241111	1.62	N	361570	500	144 억	896825	N	N	N	N
119	20250210	111129	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2805	60	2	2.19	24858025	8977	26.37	2755	2810	2745	3565	1925	2745	2769.93	3.12	4798	2808	2776	2748	2716	2688	2762	2702	144	820	500	1920	5	1	28743291	806	-22.80	1.09	12	0.03	-123.00	2576.00	4575	20240220	-38.69	1930	20241111	45.34	2985	-6.03	20250116	2565	9.36	20250102	4575	-38.69	20240220	1930	45.34	20241111	1.62	N	361570	500	144 억	896825	N	N	N	N
120	20250210	101127	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2755	10	2	0.36	5790470	2104	6.18	2755	2760	2745	3565	1925	2745	2753.34	3.12	-293	2808	2776	2748	2716	2688	2762	2702	144	820	500	1920	5	1	28743291	792	-22.40	1.07	12	0.01	-123.00	2576.00	4575	20240220	-39.78	1930	20241111	42.75	2985	-7.71	20250116	2565	7.41	20250102	4575	-39.78	20240220	1930	42.75	20241111	1.62	N	361570	500	144 억	896825	N	N	N	N
121	20250210	091126	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2750	5	2	0.18	2869585	1042	3.06	2755	2760	2750	3565	1925	2745	2757.65	3.12	-400	2808	2776	2748	2716	2688	2762	2702	144	820	500	1920	5	1	28743291	790	-22.36	1.07	12	0.00	-123.00	2576.00	4575	20240220	-39.89	1930	20241111	42.49	2985	-7.87	20250116	2565	7.21	20250102	4575	-39.89	20240220	1930	42.49	20241111	1.62	N	361570	500	144 억	896825	N	N	N	N
122	20250207	161115	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2745	-35	5	-1.26	90920685	33001	58.21	2770	2780	2720	3610	1950	2780	2755.09	3.16	-11280	2816	2797	2781	2762	2746	2790	2755	144	830	500	1940	5	1	28743291	789	-22.32	1.07	12	0.11	-123.00	2576.00	4575	20240220	-40.00	1930	20241111	42.23	2985	-8.04	20250116	2565	7.02	20250102	4575	-40.00	20240220	1930	42.23	20241111	1.63	N	361570	500	144 억	908105	N	N	N	N
123	20250207	151117	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2765	-15	5	-0.54	90212475	32743	57.75	2770	2780	2720	3610	1950	2780	2755.17	3.16	-11105	2816	2797	2781	2762	2746	2790	2755	144	830	500	1940	5	1	28743291	795	-22.48	1.07	12	0.11	-123.00	2576.00	4575	20240220	-39.56	1930	20241111	43.26	2985	-7.37	20250116	2565	7.80	20250102	4575	-39.56	20240220	1930	43.26	20241111	1.63	N	361570	500	144 억	908105	N	N	N	N
124	20250207	141116	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2765	-15	5	-0.54	74727565	27136	47.86	2770	2780	2720	3610	1950	2780	2753.82	3.16	-6312	2816	2797	2781	2762	2746	2790	2755	144	830	500	1940	5	1	28743291	795	-22.48	1.07	12	0.09	-123.00	2576.00	4575	20240220	-39.56	1930	20241111	43.26	2985	-7.37	20250116	2565	7.80	20250102	4575	-39.56	20240220	1930	43.26	20241111	1.63	N	361570	500	144 억	908105	N	N	N	N
125	20250207	131115	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2760	-20	5	-0.72	54201250	19690	34.73	2770	2780	2720	3610	1950	2780	2752.73	3.16	-5404	2816	2797	2781	2762	2746	2790	2755	144	830	500	1940	5	1	28743291	793	-22.44	1.07	12	0.07	-123.00	2576.00	4575	20240220	-39.67	1930	20241111	43.01	2985	-7.54	20250116	2565	7.60	20250102	4575	-39.67	20240220	1930	43.01	20241111	1.63	N	361570	500	144 억	908105	N	N	N	N
126	20250207	121113	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2760	-20	5	-0.72	44733290	16264	28.69	2770	2780	2720	3610	1950	2780	2750.45	3.16	-3854	2816	2797	2781	2762	2746	2790	2755	144	830	500	1940	5	1	28743291	793	-22.44	1.07	12	0.06	-123.00	2576.00	4575	20240220	-39.67	1930	20241111	43.01	2985	-7.54	20250116	2565	7.60	20250102	4575	-39.67	20240220	1930	43.01	20241111	1.63	N	361570	500	144 억	908105	N	N	N	N
127	20250207	111111	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2740	-40	5	-1.44	38427430	13978	24.65	2770	2780	2720	3610	1950	2780	2749.14	3.16	-2394	2816	2797	2781	2762	2746	2790	2755	144	830	500	1940	5	1	28743291	788	-22.28	1.06	12	0.05	-123.00	2576.00	4575	20240220	-40.11	1930	20241111	41.97	2985	-8.21	20250116	2565	6.82	20250102	4575	-40.11	20240220	1930	41.97	20241111	1.63	N	361570	500	144 억	908105	N	N	N	N
128	20250207	101116	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2750	-30	5	-1.08	13645875	4948	8.73	2770	2780	2730	3610	1950	2780	2757.86	3.16	-1770	2816	2797	2781	2762	2746	2790	2755	144	830	500	1940	5	1	28743291	790	-22.36	1.07	12	0.02	-123.00	2576.00	4575	20240220	-39.89	1930	20241111	42.49	2985	-7.87	20250116	2565	7.21	20250102	4575	-39.89	20240220	1930	42.49	20241111	1.63	N	361570	500	144 억	908105	N	N	N	N
129	20250207	091122	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2780	0	3	0.00	2337900	844	1.49	2770	2780	2770	3610	1950	2780	2770.02	3.16	-454	2816	2797	2781	2762	2746	2790	2755	144	830	500	1940	5	1	28743291	799	-22.60	1.08	12	0.00	-123.00	2576.00	4575	20240220	-39.23	1930	20241111	44.04	2985	-6.87	20250116	2565	8.38	20250102	4575	-39.23	20240220	1930	44.04	20241111	1.63	N	361570	500	144 억	908105	N	N	N	N
130	20250206	161047	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2780	0	3	0.00	158052990	56647	153.16	2795	2800	2765	3610	1950	2780	2790.14	3.19	-9295	2840	2810	2775	2745	2710	2825	2760	144	830	500	1940	5	1	28743291	799	-22.60	1.08	12	0.20	-123.00	2576.00	4575	20240220	-39.23	1930	20241111	44.04	2985	-6.87	20250116	2565	8.38	20250102	4575	-39.23	20240220	1930	44.04	20241111	1.65	N	361570	500	144 억	917342	N	N	N	N
131	20250206	151052	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2790	10	2	0.36	155342990	55672	150.52	2795	2800	2765	3610	1950	2780	2790.33	3.19	-9100	2840	2810	2775	2745	2710	2825	2760	144	830	500	1940	5	1	28743291	802	-22.68	1.08	12	0.19	-123.00	2576.00	4575	20240220	-39.02	1930	20241111	44.56	2985	-6.53	20250116	2565	8.77	20250102	4575	-39.02	20240220	1930	44.56	20241111	1.65	N	361570	500	144 억	917342	N	N	N	N
132	20250206	141051	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2780	0	3	0.00	151493495	54289	146.78	2795	2800	2765	3610	1950	2780	2790.50	3.19	-8296	2840	2810	2775	2745	2710	2825	2760	144	830	500	1940	5	1	28743291	799	-22.60	1.08	12	0.19	-123.00	2576.00	4575	20240220	-39.23	1930	20241111	44.04	2985	-6.87	20250116	2565	8.38	20250102	4575	-39.23	20240220	1930	44.04	20241111	1.65	N	361570	500	144 억	917342	N	N	N	N
133	20250206	131048	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2790	10	2	0.36	51398965	18448	49.88	2795	2800	2765	3610	1950	2780	2786.15	3.19	-3397	2840	2810	2775	2745	2710	2825	2760	144	830	500	1940	5	1	28743291	802	-22.68	1.08	12	0.06	-123.00	2576.00	4575	20240220	-39.02	1930	20241111	44.56	2985	-6.53	20250116	2565	8.77	20250102	4575	-39.02	20240220	1930	44.56	20241111	1.65	N	361570	500	144 억	917342	N	N	N	N
134	20250206	121045	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2790	10	2	0.36	18932645	6811	18.42	2795	2795	2765	3610	1950	2780	2779.72	3.19	-2062	2840	2810	2775	2745	2710	2825	2760	144	830	500	1940	5	1	28743291	802	-22.68	1.08	12	0.02	-123.00	2576.00	4575	20240220	-39.02	1930	20241111	44.56	2985	-6.53	20250116	2565	8.77	20250102	4575	-39.02	20240220	1930	44.56	20241111	1.65	N	361570	500	144 억	917342	N	N	N	N
135	20250206	111040	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2765	-15	5	-0.54	11331040	4078	11.03	2795	2795	2765	3610	1950	2780	2778.58	3.19	-2283	2840	2810	2775	2745	2710	2825	2760	144	830	500	1940	5	1	28743291	795	-22.48	1.07	12	0.01	-123.00	2576.00	4575	20240220	-39.56	1930	20241111	43.26	2985	-7.37	20250116	2565	7.80	20250102	4575	-39.56	20240220	1930	43.26	20241111	1.65	N	361570	500	144 억	917342	N	N	N	N
136	20250206	101041	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2785	5	2	0.18	1942515	698	1.89	2795	2795	2780	3610	1950	2780	2782.97	3.19	-39	2840	2810	2775	2745	2710	2825	2760	144	830	500	1940	5	1	28743291	801	-22.64	1.08	12	0.00	-123.00	2576.00	4575	20240220	-39.13	1930	20241111	44.30	2985	-6.70	20250116	2565	8.58	20250102	4575	-39.13	20240220	1930	44.30	20241111	1.65	N	361570	500	144 억	917342	N	N	N	N
137	20250206	091053	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2790	10	2	0.36	111705	40	0.11	2795	2795	2790	3610	1950	2780	2792.62	3.19	15	2840	2810	2775	2745	2710	2825	2760	144	830	500	1940	5	1	28743291	802	-22.68	1.08	12	0.00	-123.00	2576.00	4575	20240220	-39.02	1930	20241111	44.56	2985	-6.53	20250116	2565	8.77	20250102	4575	-39.02	20240220	1930	44.56	20241111	1.65	N	361570	500	144 억	917342	N	N	N	N
138	20250205	161036	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2780	45	2	1.65	103050030	36986	195.18	2745	2805	2740	3555	1915	2735	2786.19	3.19	-241	2778	2756	2728	2706	2678	2767	2717	144	820	500	1910	5	1	28743291	799	-22.60	1.08	12	0.13	-123.00	2576.00	4575	20240220	-39.23	1930	20241111	44.04	2985	-6.87	20250116	2565	8.38	20250102	4575	-39.23	20240220	1930	44.04	20241111	1.64	N	361570	500	144 억	917641	N	N	N	N
139	20250205	151040	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2785	50	2	1.83	95351565	34217	180.56	2745	2805	2740	3555	1915	2735	2786.67	3.19	167	2778	2756	2728	2706	2678	2767	2717	144	820	500	1910	5	1	28743291	801	-22.64	1.08	12	0.12	-123.00	2576.00	4575	20240220	-39.13	1930	20241111	44.30	2985	-6.70	20250116	2565	8.58	20250102	4575	-39.13	20240220	1930	44.30	20241111	1.64	N	361570	500	144 억	917641	N	N	N	N
140	20250205	141040	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2780	45	2	1.65	80061605	28723	151.57	2745	2805	2740	3555	1915	2735	2787.37	3.19	376	2778	2756	2728	2706	2678	2767	2717	144	820	500	1910	5	1	28743291	799	-22.60	1.08	12	0.10	-123.00	2576.00	4575	20240220	-39.23	1930	20241111	44.04	2985	-6.87	20250116	2565	8.38	20250102	4575	-39.23	20240220	1930	44.04	20241111	1.64	N	361570	500	144 억	917641	N	N	N	N
141	20250205	131036	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2800	65	2	2.38	39500415	14203	74.95	2745	2805	2740	3555	1915	2735	2781.13	3.19	1622	2778	2756	2728	2706	2678	2767	2717	144	820	500	1910	5	1	28743291	805	-22.76	1.09	12	0.05	-123.00	2576.00	4575	20240220	-38.80	1930	20241111	45.08	2985	-6.20	20250116	2565	9.16	20250102	4575	-38.80	20240220	1930	45.08	20241111	1.64	N	361570	500	144 억	917641	N	N	N	N
142	20250205	121041	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2775	40	2	1.46	15821850	5715	30.16	2745	2790	2740	3555	1915	2735	2768.48	3.19	380	2778	2756	2728	2706	2678	2767	2717	144	820	500	1910	5	1	28743291	798	-22.56	1.08	12	0.02	-123.00	2576.00	4575	20240220	-39.34	1930	20241111	43.78	2985	-7.04	20250116	2565	8.19	20250102	4575	-39.34	20240220	1930	43.78	20241111	1.64	N	361570	500	144 억	917641	N	N	N	N
143	20250205	111035	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2775	40	2	1.46	7725775	2801	14.78	2745	2775	2740	3555	1915	2735	2758.22	3.19	423	2778	2756	2728	2706	2678	2767	2717	144	820	500	1910	5	1	28743291	798	-22.56	1.08	12	0.01	-123.00	2576.00	4575	20240220	-39.34	1930	20241111	43.78	2985	-7.04	20250116	2565	8.19	20250102	4575	-39.34	20240220	1930	43.78	20241111	1.64	N	361570	500	144 억	917641	N	N	N	N
144	20250205	101046	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2760	25	2	0.91	4036720	1468	7.75	2745	2765	2740	3555	1915	2735	2749.81	3.19	82	2778	2756	2728	2706	2678	2767	2717	144	820	500	1910	5	1	28743291	793	-22.44	1.07	12	0.01	-123.00	2576.00	4575	20240220	-39.67	1930	20241111	43.01	2985	-7.54	20250116	2565	7.60	20250102	4575	-39.67	20240220	1930	43.01	20241111	1.64	N	361570	500	144 억	917641	N	N	N	N
145	20250205	091055	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2750	15	2	0.55	1194930	433	2.28	2745	2765	2745	3555	1915	2735	2759.65	3.19	42	2778	2756	2728	2706	2678	2767	2717	144	820	500	1910	5	1	28743291	790	-22.36	1.07	12	0.00	-123.00	2576.00	4575	20240220	-39.89	1930	20241111	42.49	2985	-7.87	20250116	2565	7.21	20250102	4575	-39.89	20240220	1930	42.49	20241111	1.64	N	361570	500	144 억	917641	N	N	N	N
146	20250204	161014	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2735	25	2	0.92	51719785	18950	69.52	2725	2750	2700	3520	1900	2710	2729.28	3.20	-1074	2823	2766	2733	2676	2643	2750	2660	144	810	500	1890	5	1	28743291	786	-22.24	1.06	12	0.07	-123.00	2576.00	4575	20240220	-40.22	1930	20241111	41.71	2985	-8.38	20250116	2565	6.63	20250102	4575	-40.22	20240220	1930	41.71	20241111	1.66	N	361570	500	144 억	918715	N	N	N	N
147	20250204	151027	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2740	30	2	1.11	50520530	18512	67.91	2725	2750	2700	3520	1900	2710	2729.07	3.20	-1102	2823	2766	2733	2676	2643	2750	2660	144	810	500	1890	5	1	28743291	788	-22.28	1.06	12	0.06	-123.00	2576.00	4575	20240220	-40.11	1930	20241111	41.97	2985	-8.21	20250116	2565	6.82	20250102	4575	-40.11	20240220	1930	41.97	20241111	1.66	N	361570	500	144 억	918715	N	N	N	N
148	20250204	141026	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2750	40	2	1.48	34098165	12511	45.90	2725	2750	2700	3520	1900	2710	2725.45	3.20	-1477	2823	2766	2733	2676	2643	2750	2660	144	810	500	1890	5	1	28743291	790	-22.36	1.07	12	0.04	-123.00	2576.00	4575	20240220	-39.89	1930	20241111	42.49	2985	-7.87	20250116	2565	7.21	20250102	4575	-39.89	20240220	1930	42.49	20241111	1.66	N	361570	500	144 억	918715	N	N	N	N
149	20250204	131029	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2735	25	2	0.92	23556035	8657	31.76	2725	2740	2700	3520	1900	2710	2721.04	3.20	-946	2823	2766	2733	2676	2643	2750	2660	144	810	500	1890	5	1	28743291	786	-22.24	1.06	12	0.03	-123.00	2576.00	4575	20240220	-40.22	1930	20241111	41.71	2985	-8.38	20250116	2565	6.63	20250102	4575	-40.22	20240220	1930	41.71	20241111	1.66	N	361570	500	144 억	918715	N	N	N	N
150	20250204	121040	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2725	15	2	0.55	20995080	7718	28.31	2725	2740	2700	3520	1900	2710	2720.27	3.20	-477	2823	2766	2733	2676	2643	2750	2660	144	810	500	1890	5	1	28743291	783	-22.15	1.06	12	0.03	-123.00	2576.00	4575	20240220	-40.44	1930	20241111	41.19	2985	-8.71	20250116	2565	6.24	20250102	4575	-40.44	20240220	1930	41.19	20241111	1.66	N	361570	500	144 억	918715	N	N	N	N
151	20250204	111020	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2735	25	2	0.92	16514865	6079	22.30	2725	2740	2700	3520	1900	2710	2716.71	3.20	175	2823	2766	2733	2676	2643	2750	2660	144	810	500	1890	5	1	28743291	786	-22.24	1.06	12	0.02	-123.00	2576.00	4575	20240220	-40.22	1930	20241111	41.71	2985	-8.38	20250116	2565	6.63	20250102	4575	-40.22	20240220	1930	41.71	20241111	1.66	N	361570	500	144 억	918715	N	N	N	N
152	20250204	101024	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2710	0	3	0.00	2972990	1097	4.02	2725	2735	2700	3520	1900	2710	2710.11	3.20	5	2823	2766	2733	2676	2643	2750	2660	144	810	500	1890	5	1	28743291	779	-22.03	1.05	12	0.00	-123.00	2576.00	4575	20240220	-40.77	1930	20241111	40.41	2985	-9.21	20250116	2565	5.65	20250102	4575	-40.77	20240220	1930	40.41	20241111	1.66	N	361570	500	144 억	918715	N	N	N	N
153	20250204	091024	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2720	10	2	0.37	144220	53	0.19	2725	2725	2710	3520	1900	2710	2721.13	3.20	-2	2823	2766	2733	2676	2643	2750	2660	144	810	500	1890	5	1	28743291	782	-22.11	1.06	12	0.00	-123.00	2576.00	4575	20240220	-40.55	1930	20241111	40.93	2985	-8.88	20250116	2565	6.04	20250102	4575	-40.55	20240220	1930	40.93	20241111	1.66	N	361570	500	144 억	918715	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History