KissMeData/040300/price/prices-20250201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

65 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160511	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3110	-40	5	-1.27	377723610	121199	116.06	3130	3165	3080	4095	2205	3150	3116.56	7.70	18040	22665	3203	3176	3163	3136	3123	3170	3130	420	945	1000	2010	5	1	42000000	1306	-31.10	0.54	12	0.29	-100.00	5796.00	5560	20240219	-44.06	2525	20240805	23.17	3725	-16.51	20250115	2965	4.89	20250210	5260	-40.87	20240228	2525	23.17	20240805	2.88	N	040300	1000	420 억	323432	N	N	N	N
3	20250228	150514	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3120	-30	5	-0.95	335479950	107614	103.05	3130	3165	3080	4095	2205	3150	3117.44	7.60	13949	19876	3203	3176	3163	3136	3123	3170	3130	420	945	1000	2010	5	1	42000000	1310	-31.20	0.54	12	0.26	-100.00	5796.00	5560	20240219	-43.88	2525	20240805	23.56	3725	-16.24	20250115	2965	5.23	20250210	5260	-40.68	20240228	2525	23.56	20240805	2.88	N	040300	1000	420 억	319341	N	N	N	N
4	20250228	140515	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3105	-45	5	-1.43	270805390	86886	83.20	3130	3165	3080	4095	2205	3150	3116.79	7.46	8091	13273	3203	3176	3163	3136	3123	3170	3130	420	945	1000	2010	5	1	42000000	1304	-31.05	0.54	12	0.21	-100.00	5796.00	5560	20240219	-44.15	2525	20240805	22.97	3725	-16.64	20250115	2965	4.72	20250210	5260	-40.97	20240228	2525	22.97	20240805	2.88	N	040300	1000	420 억	313483	N	N	N	N
5	20250228	130513	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3100	-50	5	-1.59	244268175	78321	75.00	3130	3165	3080	4095	2205	3150	3118.81	7.36	3650	9295	3203	3176	3163	3136	3123	3170	3130	420	945	1000	2010	5	1	42000000	1302	-31.00	0.53	12	0.19	-100.00	5796.00	5560	20240219	-44.24	2525	20240805	22.77	3725	-16.78	20250115	2965	4.55	20250210	5260	-41.06	20240228	2525	22.77	20240805	2.88	N	040300	1000	420 억	309042	N	N	N	N
6	20250228	120510	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3120	-30	5	-0.95	224137820	71845	68.80	3130	3165	3080	4095	2205	3150	3119.74	7.29	783	6428	3203	3176	3163	3136	3123	3170	3130	420	945	1000	2010	5	1	42000000	1310	-31.20	0.54	12	0.17	-100.00	5796.00	5560	20240219	-43.88	2525	20240805	23.56	3725	-16.24	20250115	2965	5.23	20250210	5260	-40.68	20240228	2525	23.56	20240805	2.88	N	040300	1000	420 억	306175	N	N	N	N
7	20250228	110510	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3110	-40	5	-1.27	188320130	60249	57.69	3130	3165	3095	4095	2205	3150	3125.70	7.23	-1768	3787	3203	3176	3163	3136	3123	3170	3130	420	945	1000	2010	5	1	42000000	1306	-31.10	0.54	12	0.14	-100.00	5796.00	5560	20240219	-44.06	2525	20240805	23.17	3725	-16.51	20250115	2965	4.89	20250210	5260	-40.87	20240228	2525	23.17	20240805	2.88	N	040300	1000	420 억	303624	N	N	N	N
8	20250228	100510	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3130	-20	5	-0.63	109542220	34933	33.45	3130	3165	3115	4095	2205	3150	3135.78	7.10	-7369	-7601	3203	3176	3163	3136	3123	3170	3130	420	945	1000	2010	5	1	42000000	1315	-31.30	0.54	12	0.08	-100.00	5796.00	5560	20240219	-43.71	2525	20240805	23.96	3725	-15.97	20250115	2965	5.56	20250210	5260	-40.49	20240228	2525	23.96	20240805	2.88	N	040300	1000	420 억	298023	N	N	N	N
9	20250228	090512	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3135	-15	5	-0.48	6718315	2146	2.06	3130	3145	3130	4095	2205	3150	3130.62	7.28	185	184	3203	3176	3163	3136	3123	3170	3130	420	945	1000	2010	5	1	42000000	1317	-31.35	0.54	12	0.01	-100.00	5796.00	5560	20240219	-43.62	2525	20240805	24.16	3725	-15.84	20250115	2965	5.73	20250210	5260	-40.40	20240228	2525	24.16	20240805	2.88	N	040300	1000	420 억	305577	N	N	N	N
10	20250227	160508	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3150	-5	5	-0.16	319828110	101161	100.52	3160	3190	3150	4100	2210	3155	3161.78	7.27	6467	7000	3235	3195	3170	3130	3105	3187	3122	420	945	1000	2010	5	1	42000000	1323	-31.50	0.54	12	0.24	-100.00	5796.00	5560	20240216	-43.35	2525	20240805	24.75	3725	-15.44	20250115	2965	6.24	20250210	5360	-41.23	20240227	2525	24.75	20240805	2.81	N	040300	1000	420 억	305392	N	N	N	N
11	20250227	150506	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3155	0	3	0.00	262902865	83110	82.58	3160	3190	3150	4100	2210	3155	3163.31	7.22	4329	4630	3235	3195	3170	3130	3105	3187	3122	420	945	1000	2010	5	1	42000000	1325	-31.55	0.54	12	0.20	-100.00	5796.00	5560	20240216	-43.26	2525	20240805	24.95	3725	-15.30	20250115	2965	6.41	20250210	5360	-41.14	20240227	2525	24.95	20240805	2.81	N	040300	1000	420 억	303254	N	N	N	N
12	20250227	140508	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3170	15	2	0.48	238913535	75504	75.02	3160	3190	3150	4100	2210	3155	3164.25	7.22	4144	4445	3235	3195	3170	3130	3105	3187	3122	420	945	1000	2010	5	1	42000000	1331	-31.70	0.55	12	0.18	-100.00	5796.00	5560	20240216	-42.99	2525	20240805	25.54	3725	-14.90	20250115	2965	6.91	20250210	5360	-40.86	20240227	2525	25.54	20240805	2.81	N	040300	1000	420 억	303069	N	N	N	N
13	20250227	130507	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3160	5	2	0.16	226294000	71513	71.06	3160	3190	3150	4100	2210	3155	3164.38	7.22	4162	4463	3235	3195	3170	3130	3105	3187	3122	420	945	1000	2010	5	1	42000000	1327	-31.60	0.55	12	0.17	-100.00	5796.00	5560	20240216	-43.17	2525	20240805	25.15	3725	-15.17	20250115	2965	6.58	20250210	5360	-41.04	20240227	2525	25.15	20240805	2.81	N	040300	1000	420 억	303087	N	N	N	N
14	20250227	120506	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3165	10	2	0.32	174513090	55171	54.82	3160	3190	3150	4100	2210	3155	3163.13	7.22	4158	4459	3235	3195	3170	3130	3105	3187	3122	420	945	1000	2010	5	1	42000000	1329	-31.65	0.55	12	0.13	-100.00	5796.00	5560	20240216	-43.08	2525	20240805	25.35	3725	-15.03	20250115	2965	6.75	20250210	5360	-40.95	20240227	2525	25.35	20240805	2.81	N	040300	1000	420 억	303083	N	N	N	N
15	20250227	110511	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3150	-5	5	-0.16	143853575	45483	45.19	3160	3190	3150	4100	2210	3155	3162.80	7.24	5136	5437	3235	3195	3170	3130	3105	3187	3122	420	945	1000	2010	5	1	42000000	1323	-31.50	0.54	12	0.11	-100.00	5796.00	5560	20240216	-43.35	2525	20240805	24.75	3725	-15.44	20250115	2965	6.24	20250210	5360	-41.23	20240227	2525	24.75	20240805	2.81	N	040300	1000	420 억	304061	N	N	N	N
16	20250227	100524	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3160	5	2	0.16	63196725	19958	19.83	3160	3180	3155	4100	2210	3155	3166.49	7.11	-239	-478	3235	3195	3170	3130	3105	3187	3122	420	945	1000	2010	5	1	42000000	1327	-31.60	0.55	12	0.05	-100.00	5796.00	5560	20240216	-43.17	2525	20240805	25.15	3725	-15.17	20250115	2965	6.58	20250210	5360	-41.04	20240227	2525	25.15	20240805	2.81	N	040300	1000	420 억	298686	N	N	N	N
17	20250227	090523	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3180	25	2	0.79	5535425	1743	1.73	3160	3180	3160	4100	2210	3155	3175.80	7.09	-1019	-1147	3235	3195	3170	3130	3105	3187	3122	420	945	1000	2010	5	1	42000000	1336	-31.80	0.55	12	0.00	-100.00	5796.00	5560	20240216	-42.81	2525	20240805	25.94	3725	-14.63	20250115	2965	7.25	20250210	5360	-40.67	20240227	2525	25.94	20240805	2.81	N	040300	1000	420 억	297906	N	N	N	N
18	20250226	160507	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3155	0	3	0.00	305399410	96322	20.39	3155	3210	3145	4100	2210	3155	3170.61	7.12	-7404	-7050	3308	3231	3183	3106	3058	3207	3082	420	945	1000	2010	5	1	42000000	1325	-31.55	0.54	12	0.23	-100.00	5796.00	5560	20240216	-43.26	2525	20240805	24.95	3725	-15.30	20250115	2965	6.41	20250210	5380	-41.36	20240226	2525	24.95	20240805	2.84	N	040300	1000	420 억	298925	N	N	N	N
19	20250226	150509	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3170	15	2	0.48	279157905	88019	18.63	3155	3210	3145	4100	2210	3155	3171.56	7.09	-8633	-8407	3308	3231	3183	3106	3058	3207	3082	420	945	1000	2010	5	1	42000000	1331	-31.70	0.55	12	0.21	-100.00	5796.00	5560	20240216	-42.99	2525	20240805	25.54	3725	-14.90	20250115	2965	6.91	20250210	5380	-41.08	20240226	2525	25.54	20240805	2.84	N	040300	1000	420 억	297696	N	N	N	N
20	20250226	140508	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3155	0	3	0.00	260851295	82239	17.41	3155	3210	3145	4100	2210	3155	3171.87	7.13	-6969	-6743	3308	3231	3183	3106	3058	3207	3082	420	945	1000	2010	5	1	42000000	1325	-31.55	0.54	12	0.20	-100.00	5796.00	5560	20240216	-43.26	2525	20240805	24.95	3725	-15.30	20250115	2965	6.41	20250210	5380	-41.36	20240226	2525	24.95	20240805	2.84	N	040300	1000	420 억	299360	N	N	N	N
21	20250226	130506	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3170	15	2	0.48	237863380	74979	15.87	3155	3210	3145	4100	2210	3155	3172.40	7.23	-2629	-2403	3308	3231	3183	3106	3058	3207	3082	420	945	1000	2010	5	1	42000000	1331	-31.70	0.55	12	0.18	-100.00	5796.00	5560	20240216	-42.99	2525	20240805	25.54	3725	-14.90	20250115	2965	6.91	20250210	5380	-41.08	20240226	2525	25.54	20240805	2.84	N	040300	1000	420 억	303700	N	N	N	N
22	20250226	120507	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3180	25	2	0.79	226323420	71344	15.10	3155	3210	3145	4100	2210	3155	3172.28	7.25	-1918	-1692	3308	3231	3183	3106	3058	3207	3082	420	945	1000	2010	5	1	42000000	1336	-31.80	0.55	12	0.17	-100.00	5796.00	5560	20240216	-42.81	2525	20240805	25.94	3725	-14.63	20250115	2965	7.25	20250210	5380	-40.89	20240226	2525	25.94	20240805	2.84	N	040300	1000	420 억	304411	N	N	N	N
23	20250226	110507	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3180	25	2	0.79	197066520	62104	13.15	3155	3210	3145	4100	2210	3155	3173.17	7.28	-667	-441	3308	3231	3183	3106	3058	3207	3082	420	945	1000	2010	5	1	42000000	1336	-31.80	0.55	12	0.15	-100.00	5796.00	5560	20240216	-42.81	2525	20240805	25.94	3725	-14.63	20250115	2965	7.25	20250210	5380	-40.89	20240226	2525	25.94	20240805	2.84	N	040300	1000	420 억	305662	N	N	N	N
24	20250226	100506	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3180	25	2	0.79	166664255	52516	11.12	3155	3210	3145	4100	2210	3155	3173.59	7.28	-671	-548	3308	3231	3183	3106	3058	3207	3082	420	945	1000	2010	5	1	42000000	1336	-31.80	0.55	12	0.13	-100.00	5796.00	5560	20240216	-42.81	2525	20240805	25.94	3725	-14.63	20250115	2965	7.25	20250210	5380	-40.89	20240226	2525	25.94	20240805	2.84	N	040300	1000	420 억	305658	N	N	N	N
25	20250226	090510	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3145	-10	5	-0.32	6593295	2091	0.44	3155	3155	3145	4100	2210	3155	3153.18	7.28	-365	-365	3308	3231	3183	3106	3058	3207	3082	420	945	1000	2010	5	1	42000000	1321	-31.45	0.54	12	0.00	-100.00	5796.00	5560	20240216	-43.44	2525	20240805	24.55	3725	-15.57	20250115	2965	6.07	20250210	5380	-41.54	20240226	2525	24.55	20240805	2.84	N	040300	1000	420 억	305964	N	N	N	N
26	20250225	160504	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3155	-20	5	-0.63	1505018565	471255	224.60	3175	3260	3135	4125	2225	3175	3193.64	7.29	-80914	-84283	3245	3210	3155	3120	3065	3227	3137	420	950	1000	2030	5	1	42000000	1325	-31.55	0.54	12	1.12	-100.00	5796.00	5560	20240214	-43.26	2525	20240805	24.95	3725	-15.30	20250115	2965	6.41	20250210	5380	-41.36	20240226	2525	24.95	20240805	2.87	N	040300	1000	420 억	306042	N	N	N	N
27	20250225	150505	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3145	-30	5	-0.94	1456419550	455816	217.24	3175	3260	3135	4125	2225	3175	3195.19	7.27	-81819	-85475	3245	3210	3155	3120	3065	3227	3137	420	950	1000	2030	5	1	42000000	1321	-31.45	0.54	12	1.09	-100.00	5796.00	5560	20240214	-43.44	2525	20240805	24.55	3725	-15.57	20250115	2965	6.07	20250210	5380	-41.54	20240226	2525	24.55	20240805	2.87	N	040300	1000	420 억	305137	N	N	N	N
28	20250225	140504	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3170	-5	5	-0.16	1302579140	407092	194.02	3175	3260	3135	4125	2225	3175	3199.72	7.29	-80731	-85229	3245	3210	3155	3120	3065	3227	3137	420	950	1000	2030	5	1	42000000	1331	-31.70	0.55	12	0.97	-100.00	5796.00	5560	20240214	-42.99	2525	20240805	25.54	3725	-14.90	20250115	2965	6.91	20250210	5380	-41.08	20240226	2525	25.54	20240805	2.87	N	040300	1000	420 억	306225	N	N	N	N
29	20250225	130506	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3160	-15	5	-0.47	722621480	226269	107.84	3175	3250	3135	4125	2225	3175	3193.64	7.92	-54366	-58701	3245	3210	3155	3120	3065	3227	3137	420	950	1000	2030	5	1	42000000	1327	-31.60	0.55	12	0.54	-100.00	5796.00	5560	20240214	-43.17	2525	20240805	25.15	3725	-15.17	20250115	2965	6.58	20250210	5380	-41.26	20240226	2525	25.15	20240805	2.87	N	040300	1000	420 억	332590	N	N	N	N
30	20250225	120502	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3190	15	2	0.47	676021915	211517	100.81	3175	3250	3135	4125	2225	3175	3196.06	7.94	-53323	-57441	3245	3210	3155	3120	3065	3227	3137	420	950	1000	2030	5	1	42000000	1340	-31.90	0.55	12	0.50	-100.00	5796.00	5560	20240214	-42.63	2525	20240805	26.34	3725	-14.36	20250115	2965	7.59	20250210	5380	-40.71	20240226	2525	26.34	20240805	2.87	N	040300	1000	420 억	333633	N	N	N	N
31	20250225	110503	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3175	0	3	0.00	170696020	53993	25.73	3175	3190	3135	4125	2225	3175	3161.45	9.04	-7395	-7525	3245	3210	3155	3120	3065	3227	3137	420	950	1000	2030	5	1	42000000	1334	-31.75	0.55	12	0.13	-100.00	5796.00	5560	20240214	-42.90	2525	20240805	25.74	3725	-14.77	20250115	2965	7.08	20250210	5380	-40.99	20240226	2525	25.74	20240805	2.87	N	040300	1000	420 억	379561	N	N	N	N
32	20250225	100503	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3185	10	2	0.31	134164325	42476	20.24	3175	3190	3135	4125	2225	3175	3158.59	8.97	-10235	-10365	3245	3210	3155	3120	3065	3227	3137	420	950	1000	2030	5	1	42000000	1338	-31.85	0.55	12	0.10	-100.00	5796.00	5560	20240214	-42.72	2525	20240805	26.14	3725	-14.50	20250115	2965	7.42	20250210	5380	-40.80	20240226	2525	26.14	20240805	2.87	N	040300	1000	420 억	376721	N	N	N	N
33	20250225	090506	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3170	-5	5	-0.16	24132560	7627	3.64	3175	3180	3150	4125	2225	3175	3164.10	9.07	-5976	-6106	3245	3210	3155	3120	3065	3227	3137	420	950	1000	2030	5	1	42000000	1331	-31.70	0.55	12	0.02	-100.00	5796.00	5560	20240214	-42.99	2525	20240805	25.54	3725	-14.90	20250115	2965	6.91	20250210	5380	-41.08	20240226	2525	25.54	20240805	2.87	N	040300	1000	420 억	380980	N	N	N	N
34	20250224	160501	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3175	45	2	1.44	654996475	207763	290.72	3100	3190	3100	4065	2195	3130	3152.60	9.21	101918	102184	3163	3146	3113	3096	3063	3155	3105	420	935	1000	2000	5	1	42000000	1334	-31.75	0.55	12	0.49	-100.00	5796.00	5570	20240213	-43.00	2525	20240805	25.74	3725	-14.77	20250115	2965	7.08	20250210	5380	-40.99	20240226	2525	25.74	20240805	2.87	N	040300	1000	420 억	386956	N	N	N	N
35	20250224	150501	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3170	40	2	1.28	637009845	202093	282.79	3100	3190	3100	4065	2195	3130	3152.06	9.21	101918	102054	3163	3146	3113	3096	3063	3155	3105	420	935	1000	2000	5	1	42000000	1331	-31.70	0.55	12	0.48	-100.00	5796.00	5570	20240213	-43.09	2525	20240805	25.54	3725	-14.90	20250115	2965	6.91	20250210	5380	-41.08	20240226	2525	25.54	20240805	2.87	N	040300	1000	420 억	386956	N	N	N	N
36	20250224	140500	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3160	30	2	0.96	448907890	142696	199.68	3100	3160	3100	4065	2195	3130	3145.90	8.19	58755	57221	3163	3146	3113	3096	3063	3155	3105	420	935	1000	2000	5	1	42000000	1327	-31.60	0.55	12	0.34	-100.00	5796.00	5570	20240213	-43.27	2525	20240805	25.15	3725	-15.17	20250115	2965	6.58	20250210	5380	-41.26	20240226	2525	25.15	20240805	2.87	N	040300	1000	420 억	343793	N	N	N	N
37	20250224	130501	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3150	20	2	0.64	383303235	121896	170.57	3100	3160	3100	4065	2195	3130	3144.51	7.80	42533	41101	3163	3146	3113	3096	3063	3155	3105	420	935	1000	2000	5	1	42000000	1323	-31.50	0.54	12	0.29	-100.00	5796.00	5570	20240213	-43.45	2525	20240805	24.75	3725	-15.44	20250115	2965	6.24	20250210	5380	-41.45	20240226	2525	24.75	20240805	2.87	N	040300	1000	420 억	327571	N	N	N	N
38	20250224	120459	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3155	25	2	0.80	293069550	93234	130.46	3100	3160	3100	4065	2195	3130	3143.38	7.60	34262	33473	3163	3146	3113	3096	3063	3155	3105	420	935	1000	2000	5	1	42000000	1325	-31.55	0.54	12	0.22	-100.00	5796.00	5570	20240213	-43.36	2525	20240805	24.95	3725	-15.30	20250115	2965	6.41	20250210	5380	-41.36	20240226	2525	24.95	20240805	2.87	N	040300	1000	420 억	319300	N	N	N	N
39	20250224	110458	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3135	5	2	0.16	152851020	48777	68.25	3100	3155	3100	4065	2195	3130	3133.67	7.11	13664	13664	3163	3146	3113	3096	3063	3155	3105	420	935	1000	2000	5	1	42000000	1317	-31.35	0.54	12	0.12	-100.00	5796.00	5570	20240213	-43.72	2525	20240805	24.16	3725	-15.84	20250115	2965	5.73	20250210	5380	-41.73	20240226	2525	24.16	20240805	2.87	N	040300	1000	420 억	298702	N	N	N	N
40	20250224	100457	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3125	-5	5	-0.16	97620135	31197	43.65	3100	3155	3100	4065	2195	3130	3129.15	7.12	14043	13818	3163	3146	3113	3096	3063	3155	3105	420	935	1000	2000	5	1	42000000	1313	-31.25	0.54	12	0.07	-100.00	5796.00	5570	20240213	-43.90	2525	20240805	23.76	3725	-16.11	20250115	2965	5.40	20250210	5380	-41.91	20240226	2525	23.76	20240805	2.87	N	040300	1000	420 억	299081	N	N	N	N
41	20250224	090501	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3115	-15	5	-0.48	14924655	4814	6.74	3100	3115	3100	4065	2195	3130	3100.26	6.83	1967	1824	3163	3146	3113	3096	3063	3155	3105	420	935	1000	2000	5	1	42000000	1308	-31.15	0.54	12	0.01	-100.00	5796.00	5570	20240213	-44.08	2525	20240805	23.37	3725	-16.38	20250115	2965	5.06	20250210	5380	-42.10	20240226	2525	23.37	20240805	2.87	N	040300	1000	420 억	287005	N	N	N	N
42	20250221	160457	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3130	25	2	0.81	218689405	70244	76.99	3080	3130	3080	4035	2175	3105	3113.25	6.79	19309	18377	3215	3160	3130	3075	3045	3145	3060	420	930	1000	1980	5	1	42000000	1315	-31.30	0.54	12	0.17	-100.00	5796.00	5660	20240208	-44.70	2525	20240805	23.96	3725	-15.97	20250115	2965	5.56	20250210	5500	-43.09	20240221	2525	23.96	20240805	2.89	N	040300	1000	420 억	285038	N	N	N	N
43	20250221	150500	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3120	15	2	0.48	197454715	63455	69.55	3080	3130	3080	4035	2175	3105	3111.73	6.79	19643	18348	3215	3160	3130	3075	3045	3145	3060	420	930	1000	1980	5	1	42000000	1310	-31.20	0.54	12	0.15	-100.00	5796.00	5660	20240208	-44.88	2525	20240805	23.56	3725	-16.24	20250115	2965	5.23	20250210	5500	-43.27	20240221	2525	23.56	20240805	2.89	N	040300	1000	420 억	285372	N	N	N	N
44	20250221	140459	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3110	5	2	0.16	141986555	45666	50.05	3080	3130	3080	4035	2175	3105	3109.24	6.48	6285	5385	3215	3160	3130	3075	3045	3145	3060	420	930	1000	1980	5	1	42000000	1306	-31.10	0.54	12	0.11	-100.00	5796.00	5660	20240208	-45.05	2525	20240805	23.17	3725	-16.51	20250115	2965	4.89	20250210	5500	-43.45	20240221	2525	23.17	20240805	2.89	N	040300	1000	420 억	272014	N	N	N	N
45	20250221	130458	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3115	10	2	0.32	138754285	44627	48.91	3080	3130	3080	4035	2175	3105	3109.20	6.48	6285	5385	3215	3160	3130	3075	3045	3145	3060	420	930	1000	1980	5	1	42000000	1308	-31.15	0.54	12	0.11	-100.00	5796.00	5660	20240208	-44.96	2525	20240805	23.37	3725	-16.38	20250115	2965	5.06	20250210	5500	-43.36	20240221	2525	23.37	20240805	2.89	N	040300	1000	420 억	272014	N	N	N	N
46	20250221	120459	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3115	10	2	0.32	126529650	40703	44.61	3080	3130	3080	4035	2175	3105	3108.61	6.48	6259	5320	3215	3160	3130	3075	3045	3145	3060	420	930	1000	1980	5	1	42000000	1308	-31.15	0.54	12	0.10	-100.00	5796.00	5660	20240208	-44.96	2525	20240805	23.37	3725	-16.38	20250115	2965	5.06	20250210	5500	-43.36	20240221	2525	23.37	20240805	2.89	N	040300	1000	420 억	271988	N	N	N	N
47	20250221	110457	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3120	15	2	0.48	118782995	38216	41.89	3080	3130	3080	4035	2175	3105	3108.20	6.46	5495	4595	3215	3160	3130	3075	3045	3145	3060	420	930	1000	1980	5	1	42000000	1310	-31.20	0.54	12	0.09	-100.00	5796.00	5660	20240208	-44.88	2525	20240805	23.56	3725	-16.24	20250115	2965	5.23	20250210	5500	-43.27	20240221	2525	23.56	20240805	2.89	N	040300	1000	420 억	271224	N	N	N	N
48	20250221	100457	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3105	0	3	0.00	76449560	24627	26.99	3080	3130	3080	4035	2175	3105	3104.30	6.21	-4911	-5234	3215	3160	3130	3075	3045	3145	3060	420	930	1000	1980	5	1	42000000	1304	-31.05	0.54	12	0.06	-100.00	5796.00	5660	20240208	-45.14	2525	20240805	22.97	3725	-16.64	20250115	2965	4.72	20250210	5500	-43.55	20240221	2525	22.97	20240805	2.89	N	040300	1000	420 억	260818	N	N	N	N
49	20250221	090458	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3105	0	3	0.00	21830795	7083	7.76	3080	3110	3080	4035	2175	3105	3082.14	6.40	3023	3247	3215	3160	3130	3075	3045	3145	3060	420	930	1000	1980	5	1	42000000	1304	-31.05	0.54	12	0.02	-100.00	5796.00	5660	20240208	-45.14	2525	20240805	22.97	3725	-16.64	20250115	2965	4.72	20250210	5500	-43.55	20240221	2525	22.97	20240805	2.89	N	040300	1000	420 억	268752	N	N	N	N
50	20250220	160456	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3105	-10	5	-0.32	281243485	89832	73.13	3120	3185	3100	4045	2185	3115	3130.77	6.33	-17225	-17388	3161	3137	3111	3087	3061	3150	3100	420	930	1000	1990	5	1	42000000	1304	-31.05	0.54	12	0.21	-100.00	5796.00	6580	20240207	-52.81	2525	20240805	22.97	3725	-16.64	20250115	2965	4.72	20250210	5550	-44.05	20240220	2525	22.97	20240805	2.93	N	040300	1000	420 억	265729	N	N	N	N
51	20250220	150456	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3120	5	2	0.16	261702240	83544	68.02	3120	3185	3100	4045	2185	3115	3132.51	6.30	-18319	-18482	3161	3137	3111	3087	3061	3150	3100	420	930	1000	1990	5	1	42000000	1310	-31.20	0.54	12	0.20	-100.00	5796.00	6580	20240207	-52.58	2525	20240805	23.56	3725	-16.24	20250115	2965	5.23	20250210	5550	-43.78	20240220	2525	23.56	20240805	2.93	N	040300	1000	420 억	264635	N	N	N	N
52	20250220	140457	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3120	5	2	0.16	213283885	67975	55.34	3120	3185	3105	4045	2185	3115	3137.68	6.42	-13501	-13664	3161	3137	3111	3087	3061	3150	3100	420	930	1000	1990	5	1	42000000	1310	-31.20	0.54	12	0.16	-100.00	5796.00	6580	20240207	-52.58	2525	20240805	23.56	3725	-16.24	20250115	2965	5.23	20250210	5550	-43.78	20240220	2525	23.56	20240805	2.93	N	040300	1000	420 억	269453	N	N	N	N
53	20250220	130455	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3120	5	2	0.16	203404045	64806	52.76	3120	3185	3105	4045	2185	3115	3138.66	6.44	-12378	-12541	3161	3137	3111	3087	3061	3150	3100	420	930	1000	1990	5	1	42000000	1310	-31.20	0.54	12	0.15	-100.00	5796.00	6580	20240207	-52.58	2525	20240805	23.56	3725	-16.24	20250115	2965	5.23	20250210	5550	-43.78	20240220	2525	23.56	20240805	2.93	N	040300	1000	420 억	270576	N	N	N	N
54	20250220	120456	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3125	10	2	0.32	194494545	61951	50.44	3120	3185	3105	4045	2185	3115	3139.49	6.44	-12553	-13112	3161	3137	3111	3087	3061	3150	3100	420	930	1000	1990	5	1	42000000	1313	-31.25	0.54	12	0.15	-100.00	5796.00	6580	20240207	-52.51	2525	20240805	23.76	3725	-16.11	20250115	2965	5.40	20250210	5550	-43.69	20240220	2525	23.76	20240805	2.93	N	040300	1000	420 억	270401	N	N	N	N
55	20250220	110456	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3120	5	2	0.16	178857980	56943	46.36	3120	3185	3105	4045	2185	3115	3141.00	6.41	-13646	-13809	3161	3137	3111	3087	3061	3150	3100	420	930	1000	1990	5	1	42000000	1310	-31.20	0.54	12	0.14	-100.00	5796.00	6580	20240207	-52.58	2525	20240805	23.56	3725	-16.24	20250115	2965	5.23	20250210	5550	-43.78	20240220	2525	23.56	20240805	2.93	N	040300	1000	420 억	269308	N	N	N	N
56	20250220	100455	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3105	-10	5	-0.32	145041105	46108	37.54	3120	3185	3105	4045	2185	3115	3145.68	6.40	-14327	-14490	3161	3137	3111	3087	3061	3150	3100	420	930	1000	1990	5	1	42000000	1304	-31.05	0.54	12	0.11	-100.00	5796.00	6580	20240207	-52.81	2525	20240805	22.97	3725	-16.64	20250115	2965	4.72	20250210	5550	-44.05	20240220	2525	22.97	20240805	2.93	N	040300	1000	420 억	268627	N	N	N	N
57	20250220	090457	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3125	10	2	0.32	11854180	3786	3.08	3120	3180	3120	4045	2185	3115	3131.06	6.77	1369	487	3161	3137	3111	3087	3061	3150	3100	420	930	1000	1990	5	1	42000000	1313	-31.25	0.54	12	0.01	-100.00	5796.00	6580	20240207	-52.51	2525	20240805	23.76	3725	-16.11	20250115	2965	5.40	20250210	5550	-43.69	20240220	2525	23.76	20240805	2.93	N	040300	1000	420 억	284323	N	N	N	N
58	20250219	160454	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3115	15	2	0.48	361217910	116188	161.37	3095	3135	3085	4030	2170	3100	3108.88	6.74	37628	35351	3153	3126	3093	3066	3033	3140	3080	420	930	1000	1980	5	1	42000000	1308	-31.15	0.54	12	0.28	-100.00	5796.00	6580	20240207	-52.66	2525	20240805	23.37	3725	-16.38	20250115	2965	5.06	20250210	5560	-43.97	20240219	2525	23.37	20240805	2.97	N	040300	1000	420 억	282954	N	N	N	N
59	20250219	150455	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3130	30	2	0.97	328967020	105845	147.00	3095	3135	3085	4030	2170	3100	3108.01	6.68	35340	31881	3153	3126	3093	3066	3033	3140	3080	420	930	1000	1980	5	1	42000000	1315	-31.30	0.54	12	0.25	-100.00	5796.00	6580	20240207	-52.43	2525	20240805	23.96	3725	-15.97	20250115	2965	5.56	20250210	5560	-43.71	20240219	2525	23.96	20240805	2.97	N	040300	1000	420 억	280666	N	N	N	N
60	20250219	140452	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3115	15	2	0.48	243381350	78437	108.94	3095	3120	3085	4030	2170	3100	3102.89	6.42	24520	22203	3153	3126	3093	3066	3033	3140	3080	420	930	1000	1980	5	1	42000000	1308	-31.15	0.54	12	0.19	-100.00	5796.00	6580	20240207	-52.66	2525	20240805	23.37	3725	-16.38	20250115	2965	5.06	20250210	5560	-43.97	20240219	2525	23.37	20240805	2.97	N	040300	1000	420 억	269846	N	N	N	N
61	20250219	130454	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3100	0	3	0.00	183494770	59199	82.22	3095	3115	3085	4030	2170	3100	3099.63	6.18	14179	12545	3153	3126	3093	3066	3033	3140	3080	420	930	1000	1980	5	1	42000000	1302	-31.00	0.53	12	0.14	-100.00	5796.00	6580	20240207	-52.89	2525	20240805	22.77	3725	-16.78	20250115	2965	4.55	20250210	5560	-44.24	20240219	2525	22.77	20240805	2.97	N	040300	1000	420 억	259505	N	N	N	N
62	20250219	120453	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3110	10	2	0.32	103280535	33362	46.34	3095	3115	3085	4030	2170	3100	3095.75	5.88	1653	1036	3153	3126	3093	3066	3033	3140	3080	420	930	1000	1980	5	1	42000000	1306	-31.10	0.54	12	0.08	-100.00	5796.00	6580	20240207	-52.74	2525	20240805	23.17	3725	-16.51	20250115	2965	4.89	20250210	5560	-44.06	20240219	2525	23.17	20240805	2.97	N	040300	1000	420 억	246979	N	N	N	N
63	20250219	110454	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3085	-15	5	-0.48	88050810	28448	39.51	3095	3115	3085	4030	2170	3100	3095.15	5.82	-938	-1555	3153	3126	3093	3066	3033	3140	3080	420	930	1000	1980	5	1	42000000	1296	-30.85	0.53	12	0.07	-100.00	5796.00	6580	20240207	-53.12	2525	20240805	22.18	3725	-17.18	20250115	2965	4.05	20250210	5560	-44.51	20240219	2525	22.18	20240805	2.97	N	040300	1000	420 억	244388	N	N	N	N
64	20250219	100453	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3110	10	2	0.32	51842690	16737	23.25	3095	3115	3085	4030	2170	3100	3097.49	5.83	-551	-668	3153	3126	3093	3066	3033	3140	3080	420	930	1000	1980	5	1	42000000	1306	-31.10	0.54	12	0.04	-100.00	5796.00	6580	20240207	-52.74	2525	20240805	23.17	3725	-16.51	20250115	2965	4.89	20250210	5560	-44.06	20240219	2525	23.17	20240805	2.97	N	040300	1000	420 억	244775	N	N	N	N
65	20250219	090455	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3095	-5	5	-0.16	4007480	1298	1.80	3095	3095	3085	4030	2170	3100	3087.43	5.85	205	-33	3153	3126	3093	3066	3033	3140	3080	420	930	1000	1980	5	1	42000000	1300	-30.95	0.53	12	0.00	-100.00	5796.00	6580	20240207	-52.96	2525	20240805	22.57	3725	-16.91	20250115	2965	4.38	20250210	5560	-44.33	20240219	2525	22.57	20240805	2.97	N	040300	1000	420 억	245531	N	N	N	N
66	20250218	160453	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3100	25	2	0.81	221533400	71756	120.81	3075	3120	3060	3995	2155	3075	3087.32	5.84	7035	6746	3115	3095	3060	3040	3005	3105	3050	420	920	1000	1960	5	1	42000000	1302	-31.00	0.53	12	0.17	-100.00	5796.00	6580	20240207	-52.89	2525	20240805	22.77	3725	-16.78	20250115	2965	4.55	20250210	5560	-44.24	20240219	2525	22.77	20240805	2.99	N	040300	1000	420 억	245326	N	N	N	N
67	20250218	150453	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3095	20	2	0.65	217776030	70543	118.77	3075	3120	3060	3995	2155	3075	3087.14	5.86	7878	6472	3115	3095	3060	3040	3005	3105	3050	420	920	1000	1960	5	1	42000000	1300	-30.95	0.53	12	0.17	-100.00	5796.00	6580	20240207	-52.96	2525	20240805	22.57	3725	-16.91	20250115	2965	4.38	20250210	5560	-44.33	20240219	2525	22.57	20240805	2.99	N	040300	1000	420 억	246169	N	N	N	N
68	20250218	140453	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3095	20	2	0.65	156679025	50769	85.48	3075	3120	3060	3995	2155	3075	3086.12	5.71	1476	1061	3115	3095	3060	3040	3005	3105	3050	420	920	1000	1960	5	1	42000000	1300	-30.95	0.53	12	0.12	-100.00	5796.00	6580	20240207	-52.96	2525	20240805	22.57	3725	-16.91	20250115	2965	4.38	20250210	5560	-44.33	20240219	2525	22.57	20240805	2.99	N	040300	1000	420 억	239767	N	N	N	N
69	20250218	130452	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3090	15	2	0.49	128114285	41550	69.95	3075	3120	3060	3995	2155	3075	3083.38	5.70	1121	610	3115	3095	3060	3040	3005	3105	3050	420	920	1000	1960	5	1	42000000	1298	-30.90	0.53	12	0.10	-100.00	5796.00	6580	20240207	-53.04	2525	20240805	22.38	3725	-17.05	20250115	2965	4.22	20250210	5560	-44.42	20240219	2525	22.38	20240805	2.99	N	040300	1000	420 억	239412	N	N	N	N
70	20250218	120453	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3095	20	2	0.65	95427435	31019	52.22	3075	3100	3060	3995	2155	3075	3076.42	5.80	5192	3866	3115	3095	3060	3040	3005	3105	3050	420	920	1000	1960	5	1	42000000	1300	-30.95	0.53	12	0.07	-100.00	5796.00	6580	20240207	-52.96	2525	20240805	22.57	3725	-16.91	20250115	2965	4.38	20250210	5560	-44.33	20240219	2525	22.57	20240805	2.99	N	040300	1000	420 억	243483	N	N	N	N
71	20250218	110453	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3075	0	3	0.00	57650325	18772	31.60	3075	3085	3060	3995	2155	3075	3071.08	5.77	4007	3197	3115	3095	3060	3040	3005	3105	3050	420	920	1000	1960	5	1	42000000	1292	-30.75	0.53	12	0.04	-100.00	5796.00	6580	20240207	-53.27	2525	20240805	21.78	3725	-17.45	20250115	2965	3.71	20250210	5560	-44.69	20240219	2525	21.78	20240805	2.99	N	040300	1000	420 억	242298	N	N	N	N
72	20250218	100452	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3070	-5	5	-0.16	32786360	10680	17.98	3075	3085	3060	3995	2155	3075	3069.88	5.73	2239	1853	3115	3095	3060	3040	3005	3105	3050	420	920	1000	1960	5	1	42000000	1289	-30.70	0.53	12	0.03	-100.00	5796.00	6580	20240207	-53.34	2525	20240805	21.58	3725	-17.58	20250115	2965	3.54	20250210	5560	-44.78	20240219	2525	21.58	20240805	2.99	N	040300	1000	420 억	240530	N	N	N	N
73	20250218	090453	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3075	0	3	0.00	1131625	368	0.62	3075	3085	3075	3995	2155	3075	3075.07	5.67	-67	-158	3115	3095	3060	3040	3005	3105	3050	420	920	1000	1960	5	1	42000000	1292	-30.75	0.53	12	0.00	-100.00	5796.00	6580	20240207	-53.27	2525	20240805	21.78	3725	-17.45	20250115	2965	3.71	20250210	5560	-44.69	20240219	2525	21.78	20240805	2.99	N	040300	1000	420 억	238224	N	N	N	N
74	20250217	160452	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3075	25	2	0.82	180844580	59076	66.93	3025	3080	3025	3965	2135	3050	3061.22	5.67	21858	16602	3130	3090	3050	3010	2970	3070	2990	420	915	1000	1950	5	1	42000000	1292	-30.75	0.53	12	0.14	-100.00	5796.00	6580	20240207	-53.27	2525	20240805	21.78	3725	-17.45	20250115	2965	3.71	20250210	5560	-44.69	20240219	2525	21.78	20240805	2.98	N	040300	1000	420 억	238291	N	N	N	N
75	20250217	150451	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3070	20	2	0.66	164788620	53854	61.01	3025	3080	3025	3965	2135	3050	3059.91	5.62	19549	14290	3130	3090	3050	3010	2970	3070	2990	420	915	1000	1950	5	1	42000000	1289	-30.70	0.53	12	0.13	-100.00	5796.00	6580	20240207	-53.34	2525	20240805	21.58	3725	-17.58	20250115	2965	3.54	20250210	5560	-44.78	20240219	2525	21.58	20240805	2.98	N	040300	1000	420 억	235982	N	N	N	N
76	20250217	140451	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3070	20	2	0.66	129297635	42311	47.94	3025	3080	3025	3965	2135	3050	3055.89	5.55	16861	12636	3130	3090	3050	3010	2970	3070	2990	420	915	1000	1950	5	1	42000000	1289	-30.70	0.53	12	0.10	-100.00	5796.00	6580	20240207	-53.34	2525	20240805	21.58	3725	-17.58	20250115	2965	3.54	20250210	5560	-44.78	20240219	2525	21.58	20240805	2.98	N	040300	1000	420 억	233294	N	N	N	N
77	20250217	130452	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3070	20	2	0.66	99367385	32566	36.89	3025	3075	3025	3965	2135	3050	3051.26	5.51	15026	11419	3130	3090	3050	3010	2970	3070	2990	420	915	1000	1950	5	1	42000000	1289	-30.70	0.53	12	0.08	-100.00	5796.00	6580	20240207	-53.34	2525	20240805	21.58	3725	-17.58	20250115	2965	3.54	20250210	5560	-44.78	20240219	2525	21.58	20240805	2.98	N	040300	1000	420 억	231459	N	N	N	N
78	20250217	120453	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3070	20	2	0.66	92023240	30171	34.18	3025	3075	3025	3965	2135	3050	3050.06	5.50	14542	10978	3130	3090	3050	3010	2970	3070	2990	420	915	1000	1950	5	1	42000000	1289	-30.70	0.53	12	0.07	-100.00	5796.00	6580	20240207	-53.34	2525	20240805	21.58	3725	-17.58	20250115	2965	3.54	20250210	5560	-44.78	20240219	2525	21.58	20240805	2.98	N	040300	1000	420 억	230975	N	N	N	N
79	20250217	110452	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3070	20	2	0.66	82419865	27043	30.64	3025	3075	3025	3965	2135	3050	3047.73	5.46	12770	8651	3130	3090	3050	3010	2970	3070	2990	420	915	1000	1950	5	1	42000000	1289	-30.70	0.53	12	0.06	-100.00	5796.00	6580	20240207	-53.34	2525	20240805	21.58	3725	-17.58	20250115	2965	3.54	20250210	5560	-44.78	20240219	2525	21.58	20240805	2.98	N	040300	1000	420 억	229203	N	N	N	N
80	20250217	100450	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3060	10	2	0.33	54975165	18081	20.48	3025	3075	3025	3965	2135	3050	3040.49	5.33	7374	3963	3130	3090	3050	3010	2970	3070	2990	420	915	1000	1950	5	1	42000000	1285	-30.60	0.53	12	0.04	-100.00	5796.00	6580	20240207	-53.50	2525	20240805	21.19	3725	-17.85	20250115	2965	3.20	20250210	5560	-44.96	20240219	2525	21.19	20240805	2.98	N	040300	1000	420 억	223807	N	N	N	N
81	20250217	090451	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3040	-10	5	-0.33	26498150	8754	9.92	3025	3050	3025	3965	2135	3050	3026.98	5.26	4556	727	3130	3090	3050	3010	2970	3070	2990	420	915	1000	1950	5	1	42000000	1277	-30.40	0.52	12	0.02	-100.00	5796.00	6580	20240207	-53.80	2525	20240805	20.40	3725	-18.39	20250115	2965	2.53	20250210	5560	-45.32	20240219	2525	20.40	20240805	2.98	N	040300	1000	420 억	220989	N	N	N	N
82	20250214	160449	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3050	-25	5	-0.81	268236115	87683	48.15	3070	3090	3010	3995	2155	3075	3059.15	5.15	1660	3046	3201	3137	3071	3007	2941	3170	3040	420	920	1000	1960	5	1	42000000	1281	-30.50	0.53	12	0.21	-100.00	5796.00	6580	20240207	-53.65	2525	20240805	20.79	3725	-18.12	20250115	2965	2.87	20250210	5560	-45.14	20240214	2525	20.79	20240805	3.00	N	040300	1000	420 억	216433	N	N	N	N
83	20250214	150448	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3060	-15	5	-0.49	247891435	81024	44.50	3070	3090	3010	3995	2155	3075	3059.46	5.16	1745	3158	3201	3137	3071	3007	2941	3170	3040	420	920	1000	1960	5	1	42000000	1285	-30.60	0.53	12	0.19	-100.00	5796.00	6580	20240207	-53.50	2525	20240805	21.19	3725	-17.85	20250115	2965	3.20	20250210	5560	-44.96	20240214	2525	21.19	20240805	3.00	N	040300	1000	420 억	216518	N	N	N	N
84	20250214	140450	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3075	0	3	0.00	237626445	77674	42.66	3070	3090	3010	3995	2155	3075	3059.26	5.16	1840	3028	3201	3137	3071	3007	2941	3170	3040	420	920	1000	1960	5	1	42000000	1292	-30.75	0.53	12	0.18	-100.00	5796.00	6580	20240207	-53.27	2525	20240805	21.78	3725	-17.45	20250115	2965	3.71	20250210	5560	-44.69	20240214	2525	21.78	20240805	3.00	N	040300	1000	420 억	216613	N	N	N	N
85	20250214	130451	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3065	-10	5	-0.33	207224385	67784	37.22	3070	3090	3010	3995	2155	3075	3057.10	5.00	-4856	-4004	3201	3137	3071	3007	2941	3170	3040	420	920	1000	1960	5	1	42000000	1287	-30.65	0.53	12	0.16	-100.00	5796.00	6580	20240207	-53.42	2525	20240805	21.39	3725	-17.72	20250115	2965	3.37	20250210	5560	-44.87	20240214	2525	21.39	20240805	3.00	N	040300	1000	420 억	209917	N	N	N	N
86	20250214	120449	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3060	-15	5	-0.49	196912850	64415	35.37	3070	3090	3010	3995	2155	3075	3056.91	4.95	-6930	-5884	3201	3137	3071	3007	2941	3170	3040	420	920	1000	1960	5	1	42000000	1285	-30.60	0.53	12	0.15	-100.00	5796.00	6580	20240207	-53.50	2525	20240805	21.19	3725	-17.85	20250115	2965	3.20	20250210	5560	-44.96	20240214	2525	21.19	20240805	3.00	N	040300	1000	420 억	207843	N	N	N	N
87	20250214	110447	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3060	-15	5	-0.49	176438740	57724	31.70	3070	3090	3010	3995	2155	3075	3056.56	4.80	-13008	-10695	3201	3137	3071	3007	2941	3170	3040	420	920	1000	1960	5	1	42000000	1285	-30.60	0.53	12	0.14	-100.00	5796.00	6580	20240207	-53.50	2525	20240805	21.19	3725	-17.85	20250115	2965	3.20	20250210	5560	-44.96	20240214	2525	21.19	20240805	3.00	N	040300	1000	420 억	201765	N	N	N	N
88	20250214	100449	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3055	-20	5	-0.65	103331105	33680	18.50	3070	3090	3055	3995	2155	3075	3068.00	4.91	-8657	-8867	3201	3137	3071	3007	2941	3170	3040	420	920	1000	1960	5	1	42000000	1283	-30.55	0.53	12	0.08	-100.00	5796.00	6580	20240207	-53.57	2525	20240805	20.99	3725	-17.99	20250115	2965	3.04	20250210	5560	-45.05	20240214	2525	20.99	20240805	3.00	N	040300	1000	420 억	206116	N	N	N	N
89	20250214	090450	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3075	0	3	0.00	6353610	2068	1.14	3070	3080	3070	3995	2155	3075	3072.21	5.13	854	549	3201	3137	3071	3007	2941	3170	3040	420	920	1000	1960	5	1	42000000	1292	-30.75	0.53	12	0.00	-100.00	5796.00	6580	20240207	-53.27	2525	20240805	21.78	3725	-17.45	20250115	2965	3.71	20250210	5560	-44.69	20240214	2525	21.78	20240805	3.00	N	040300	1000	420 억	215627	N	N	N	N
90	20250213	160445	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3075	65	2	2.16	536760940	174744	171.09	3005	3135	3005	3910	2110	3010	3071.70	5.10	60477	60360	3056	3032	3016	2992	2976	3025	2985	420	900	1000	1920	5	1	42000000	1292	-30.75	0.53	12	0.42	-100.00	5796.00	6580	20240207	-53.27	2525	20240805	21.78	3725	-17.45	20250115	2965	3.71	20250210	5570	-44.79	20240213	2525	21.78	20240805	2.99	N	040300	1000	420 억	214138	N	N	N	N
91	20250213	150445	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3075	65	2	2.16	494178955	160879	157.52	3005	3135	3005	3910	2110	3010	3071.74	4.98	55544	54778	3056	3032	3016	2992	2976	3025	2985	420	900	1000	1920	5	1	42000000	1292	-30.75	0.53	12	0.38	-100.00	5796.00	6580	20240207	-53.27	2525	20240805	21.78	3725	-17.45	20250115	2965	3.71	20250210	5570	-44.79	20240213	2525	21.78	20240805	2.99	N	040300	1000	420 억	209205	N	N	N	N
92	20250213	140445	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3080	70	2	2.33	458405685	149215	146.10	3005	3135	3005	3910	2110	3010	3072.12	4.93	53525	52435	3056	3032	3016	2992	2976	3025	2985	420	900	1000	1920	5	1	42000000	1294	-30.80	0.53	12	0.36	-100.00	5796.00	6580	20240207	-53.19	2525	20240805	21.98	3725	-17.32	20250115	2965	3.88	20250210	5570	-44.70	20240213	2525	21.98	20240805	2.99	N	040300	1000	420 억	207186	N	N	N	N
93	20250213	130445	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3110	100	2	3.32	431490630	140476	137.54	3005	3135	3005	3910	2110	3010	3071.63	4.84	49706	48993	3056	3032	3016	2992	2976	3025	2985	420	900	1000	1920	5	1	42000000	1306	-31.10	0.54	12	0.33	-100.00	5796.00	6580	20240207	-52.74	2525	20240805	23.17	3725	-16.51	20250115	2965	4.89	20250210	5570	-44.17	20240213	2525	23.17	20240805	2.99	N	040300	1000	420 억	203367	N	N	N	N
94	20250213	120446	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3065	55	2	1.83	255840855	83777	82.03	3005	3090	3005	3910	2110	3010	3053.83	4.81	48377	47558	3056	3032	3016	2992	2976	3025	2985	420	900	1000	1920	5	1	42000000	1287	-30.65	0.53	12	0.20	-100.00	5796.00	6580	20240207	-53.42	2525	20240805	21.39	3725	-17.72	20250115	2965	3.37	20250210	5570	-44.97	20240213	2525	21.39	20240805	2.99	N	040300	1000	420 억	202038	N	N	N	N
95	20250213	110442	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3045	35	2	1.16	117573020	38759	37.95	3005	3055	3005	3910	2110	3010	3033.44	4.16	21137	20849	3056	3032	3016	2992	2976	3025	2985	420	900	1000	1920	5	1	42000000	1279	-30.45	0.53	12	0.09	-100.00	5796.00	6580	20240207	-53.72	2525	20240805	20.59	3725	-18.26	20250115	2965	2.70	20250210	5570	-45.33	20240213	2525	20.59	20240805	2.99	N	040300	1000	420 억	174798	N	N	N	N
96	20250213	100446	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3025	15	2	0.50	69844925	23081	22.60	3005	3045	3005	3910	2110	3010	3026.08	3.98	13541	13482	3056	3032	3016	2992	2976	3025	2985	420	900	1000	1920	5	1	42000000	1271	-30.25	0.52	12	0.05	-100.00	5796.00	6580	20240207	-54.03	2525	20240805	19.80	3725	-18.79	20250115	2965	2.02	20250210	5570	-45.69	20240213	2525	19.80	20240805	2.99	N	040300	1000	420 억	167202	N	N	N	N
97	20250213	090443	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3025	15	2	0.50	13963185	4643	4.55	3005	3025	3005	3910	2110	3010	3007.36	3.72	2755	2755	3056	3032	3016	2992	2976	3025	2985	420	900	1000	1920	5	1	42000000	1271	-30.25	0.52	12	0.01	-100.00	5796.00	6580	20240207	-54.03	2525	20240805	19.80	3725	-18.79	20250115	2965	2.02	20250210	5570	-45.69	20240213	2525	19.80	20240805	2.99	N	040300	1000	420 억	156416	N	N	N	N
98	20250212	160442	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3010	0	3	0.00	307708960	101894	103.52	3020	3040	3000	3910	2110	3010	3019.89	3.66	-20957	-20740	3063	3036	3013	2986	2963	3050	3000	420	900	1000	1920	5	1	42000000	1264	-30.10	0.52	12	0.24	-100.00	5796.00	6580	20240207	-54.26	2525	20240805	19.21	3725	-19.19	20250115	2965	1.52	20250210	5570	-45.96	20240213	2525	19.21	20240805	3.01	N	040300	1000	420 억	153661	N	N	N	N
99	20250212	150442	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3010	0	3	0.00	294625395	97547	99.10	3020	3040	3000	3910	2110	3010	3020.34	3.66	-20754	-20537	3063	3036	3013	2986	2963	3050	3000	420	900	1000	1920	5	1	42000000	1264	-30.10	0.52	12	0.23	-100.00	5796.00	6580	20240207	-54.26	2525	20240805	19.21	3725	-19.19	20250115	2965	1.52	20250210	5570	-45.96	20240213	2525	19.21	20240805	3.01	N	040300	1000	420 억	153864	N	N	N	N
100	20250212	140443	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3015	5	2	0.17	279892080	92656	94.13	3020	3040	3000	3910	2110	3010	3020.77	3.68	-20073	-19856	3063	3036	3013	2986	2963	3050	3000	420	900	1000	1920	5	1	42000000	1266	-30.15	0.52	12	0.22	-100.00	5796.00	6580	20240207	-54.18	2525	20240805	19.41	3725	-19.06	20250115	2965	1.69	20250210	5570	-45.87	20240213	2525	19.41	20240805	3.01	N	040300	1000	420 억	154545	N	N	N	N
101	20250212	130442	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3035	25	2	0.83	177804420	58989	59.93	3020	3040	3000	3910	2110	3010	3014.20	4.15	-377	-160	3063	3036	3013	2986	2963	3050	3000	420	900	1000	1920	5	1	42000000	1275	-30.35	0.52	12	0.14	-100.00	5796.00	6580	20240207	-53.88	2525	20240805	20.20	3725	-18.52	20250115	2965	2.36	20250210	5570	-45.51	20240213	2525	20.20	20240805	3.01	N	040300	1000	420 억	174241	N	N	N	N
102	20250212	120442	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3020	10	2	0.33	147350535	48931	49.71	3020	3040	3000	3910	2110	3010	3011.39	4.17	415	632	3063	3036	3013	2986	2963	3050	3000	420	900	1000	1920	5	1	42000000	1268	-30.20	0.52	12	0.12	-100.00	5796.00	6580	20240207	-54.10	2525	20240805	19.60	3725	-18.93	20250115	2965	1.85	20250210	5570	-45.78	20240213	2525	19.60	20240805	3.01	N	040300	1000	420 억	175033	N	N	N	N
103	20250212	110441	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3010	0	3	0.00	101070250	33609	34.15	3020	3020	3000	3910	2110	3010	3007.24	4.24	3322	3539	3063	3036	3013	2986	2963	3050	3000	420	900	1000	1920	5	1	42000000	1264	-30.10	0.52	12	0.08	-100.00	5796.00	6580	20240207	-54.26	2525	20240805	19.21	3725	-19.19	20250115	2965	1.52	20250210	5570	-45.96	20240213	2525	19.21	20240805	3.01	N	040300	1000	420 억	177940	N	N	N	N
104	20250212	100442	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3005	-5	5	-0.17	59509120	19783	20.10	3020	3020	3000	3910	2110	3010	3008.09	4.19	1376	1593	3063	3036	3013	2986	2963	3050	3000	420	900	1000	1920	5	1	42000000	1262	-30.05	0.52	12	0.05	-100.00	5796.00	6580	20240207	-54.33	2525	20240805	19.01	3725	-19.33	20250115	2965	1.35	20250210	5570	-46.05	20240213	2525	19.01	20240805	3.01	N	040300	1000	420 억	175994	N	N	N	N
105	20250212	090445	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3020	10	2	0.33	5684060	1883	1.91	3020	3020	3010	3910	2110	3010	3018.62	4.15	-373	-380	3063	3036	3013	2986	2963	3050	3000	420	900	1000	1920	5	1	42000000	1268	-30.20	0.52	12	0.00	-100.00	5796.00	6580	20240207	-54.10	2525	20240805	19.60	3725	-18.93	20250115	2965	1.85	20250210	5570	-45.78	20240213	2525	19.60	20240805	3.01	N	040300	1000	420 억	174245	N	N	N	N
106	20250211	160443	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3010	-20	5	-0.66	295288750	98113	79.11	3005	3040	2990	3935	2125	3030	3009.68	4.16	26190	26646	3093	3061	3013	2981	2933	3077	2997	420	905	1000	1930	5	1	42000000	1264	-30.10	0.52	12	0.23	-100.00	5796.00	6580	20240207	-54.26	2525	20240805	19.21	3725	-19.19	20250115	2965	1.52	20250210	5570	-45.96	20240213	2525	19.21	20240805	3.02	N	040300	1000	420 억	174618	N	N	N	N
107	20250211	150442	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3005	-25	5	-0.83	285087655	94723	76.38	3005	3040	2990	3935	2125	3030	3009.70	4.16	26316	26772	3093	3061	3013	2981	2933	3077	2997	420	905	1000	1930	5	1	42000000	1262	-30.05	0.52	12	0.23	-100.00	5796.00	6580	20240207	-54.33	2525	20240805	19.01	3725	-19.33	20250115	2965	1.35	20250210	5570	-46.05	20240213	2525	19.01	20240805	3.02	N	040300	1000	420 억	174744	N	N	N	N
108	20250211	140443	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3025	-5	5	-0.17	224983725	74770	60.29	3005	3030	2990	3935	2125	3030	3009.01	4.12	24670	23997	3093	3061	3013	2981	2933	3077	2997	420	905	1000	1930	5	1	42000000	1271	-30.25	0.52	12	0.18	-100.00	5796.00	6580	20240207	-54.03	2525	20240805	19.80	3725	-18.79	20250115	2965	2.02	20250210	5570	-45.69	20240213	2525	19.80	20240805	3.02	N	040300	1000	420 억	173098	N	N	N	N
109	20250211	130441	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3010	-20	5	-0.66	186174005	61896	49.91	3005	3020	2990	3935	2125	3030	3007.85	3.97	18114	18114	3093	3061	3013	2981	2933	3077	2997	420	905	1000	1930	5	1	42000000	1264	-30.10	0.52	12	0.15	-100.00	5796.00	6580	20240207	-54.26	2525	20240805	19.21	3725	-19.19	20250115	2965	1.52	20250210	5570	-45.96	20240213	2525	19.21	20240805	3.02	N	040300	1000	420 억	166542	N	N	N	N
110	20250211	120441	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3010	-20	5	-0.66	145294490	48303	38.95	3005	3020	2990	3935	2125	3030	3007.98	3.95	17515	17515	3093	3061	3013	2981	2933	3077	2997	420	905	1000	1930	5	1	42000000	1264	-30.10	0.52	12	0.12	-100.00	5796.00	6580	20240207	-54.26	2525	20240805	19.21	3725	-19.19	20250115	2965	1.52	20250210	5570	-45.96	20240213	2525	19.21	20240805	3.02	N	040300	1000	420 억	165943	N	N	N	N
111	20250211	110442	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3015	-15	5	-0.50	116158520	38634	31.15	3005	3020	2990	3935	2125	3030	3006.64	3.89	14842	14842	3093	3061	3013	2981	2933	3077	2997	420	905	1000	1930	5	1	42000000	1266	-30.15	0.52	12	0.09	-100.00	5796.00	6580	20240207	-54.18	2525	20240805	19.41	3725	-19.06	20250115	2965	1.69	20250210	5570	-45.87	20240213	2525	19.41	20240805	3.02	N	040300	1000	420 억	163270	N	N	N	N
112	20250211	100442	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3005	-25	5	-0.83	75314745	25065	20.21	3005	3020	2990	3935	2125	3030	3004.78	3.61	3373	3373	3093	3061	3013	2981	2933	3077	2997	420	905	1000	1930	5	1	42000000	1262	-30.05	0.52	12	0.06	-100.00	5796.00	6580	20240207	-54.33	2525	20240805	19.01	3725	-19.33	20250115	2965	1.35	20250210	5570	-46.05	20240213	2525	19.01	20240805	3.02	N	040300	1000	420 억	151801	N	N	N	N
113	20250211	090444	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3020	-10	5	-0.33	11925715	3965	3.20	3005	3020	3005	3935	2125	3030	3007.75	3.56	1109	1109	3093	3061	3013	2981	2933	3077	2997	420	905	1000	1930	5	1	42000000	1268	-30.20	0.52	12	0.01	-100.00	5796.00	6580	20240207	-54.10	2525	20240805	19.60	3725	-18.93	20250115	2965	1.85	20250210	5570	-45.78	20240213	2525	19.60	20240805	3.02	N	040300	1000	420 억	149537	N	N	N	N
114	20250210	160440	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3030	30	2	1.00	369309260	122577	68.72	3000	3045	2965	3900	2100	3000	3012.87	3.53	10556	12300	3080	3040	3020	2980	2960	3030	2970	420	900	1000	1920	5	1	42000000	1273	-30.30	0.52	12	0.29	-100.00	5796.00	6580	20240207	-53.95	2525	20240805	20.00	3725	-18.66	20250115	2965	2.19	20250210	5570	-45.60	20240213	2525	20.00	20240805	3.04	N	040300	1000	420 억	148428	N	N	N	N
115	20250210	150440	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3025	25	2	0.83	338165175	112304	62.96	3000	3045	2965	3900	2100	3000	3011.16	3.59	12803	14547	3080	3040	3020	2980	2960	3030	2970	420	900	1000	1920	5	1	42000000	1271	-30.25	0.52	12	0.27	-100.00	5796.00	6580	20240207	-54.03	2525	20240805	19.80	3725	-18.79	20250115	2965	2.02	20250210	5570	-45.69	20240213	2525	19.80	20240805	3.04	N	040300	1000	420 억	150675	N	N	N	N
116	20250210	140440	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3020	20	2	0.67	309313755	102761	57.61	3000	3045	2965	3900	2100	3000	3010.03	3.59	13049	14793	3080	3040	3020	2980	2960	3030	2970	420	900	1000	1920	5	1	42000000	1268	-30.20	0.52	12	0.24	-100.00	5796.00	6580	20240207	-54.10	2525	20240805	19.60	3725	-18.93	20250115	2965	1.85	20250210	5570	-45.78	20240213	2525	19.60	20240805	3.04	N	040300	1000	420 억	150921	N	N	N	N
117	20250210	130441	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3020	20	2	0.67	233125845	77568	43.49	3000	3030	2965	3900	2100	3000	3005.44	3.44	6555	6384	3080	3040	3020	2980	2960	3030	2970	420	900	1000	1920	5	1	42000000	1268	-30.20	0.52	12	0.18	-100.00	5796.00	6580	20240207	-54.10	2525	20240805	19.60	3725	-18.93	20250115	2965	1.85	20250210	5570	-45.78	20240213	2525	19.60	20240805	3.04	N	040300	1000	420 억	144427	N	N	N	N
118	20250210	120438	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3020	20	2	0.67	199943520	66546	37.31	3000	3030	2965	3900	2100	3000	3004.59	3.32	1485	1668	3080	3040	3020	2980	2960	3030	2970	420	900	1000	1920	5	1	42000000	1268	-30.20	0.52	12	0.16	-100.00	5796.00	6580	20240207	-54.10	2525	20240805	19.60	3725	-18.93	20250115	2965	1.85	20250210	5570	-45.78	20240213	2525	19.60	20240805	3.04	N	040300	1000	420 억	139357	N	N	N	N
119	20250210	110438	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3020	20	2	0.67	176915850	58929	33.04	3000	3025	2965	3900	2100	3000	3002.19	3.36	3177	3657	3080	3040	3020	2980	2960	3030	2970	420	900	1000	1920	5	1	42000000	1268	-30.20	0.52	12	0.14	-100.00	5796.00	6580	20240207	-54.10	2525	20240805	19.60	3725	-18.93	20250115	2965	1.85	20250210	5570	-45.78	20240213	2525	19.60	20240805	3.04	N	040300	1000	420 억	141049	N	N	N	N
120	20250210	100436	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3020	20	2	0.67	113206620	37828	21.21	3000	3025	2965	3900	2100	3000	2992.67	3.41	5388	5697	3080	3040	3020	2980	2960	3030	2970	420	900	1000	1920	5	1	42000000	1268	-30.20	0.52	12	0.09	-100.00	5796.00	6580	20240207	-54.10	2525	20240805	19.60	3725	-18.93	20250115	2965	1.85	20250210	5570	-45.78	20240213	2525	19.60	20240805	3.04	N	040300	1000	420 억	143260	N	N	N	N
121	20250210	090436	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2965	-35	5	-1.17	41645045	13943	7.82	3000	3020	2965	3900	2100	3000	2986.81	3.14	-5926	-5926	3080	3040	3020	2980	2960	3030	2970	420	900	1000	1920	5	1	42000000	1245	-29.65	0.51	12	0.03	-100.00	5796.00	6580	20240207	-54.94	2525	20240805	17.43	3725	-20.40	20250115	2965	0.00	20250210	5570	-46.77	20240213	2525	17.43	20240805	3.04	N	040300	1000	420 억	131946	N	N	N	N
122	20250207	160433	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3000	-60	5	-1.96	533857630	177057	238.92	3060	3060	3000	3975	2145	3060	3015.22	3.28	-58745	-59779	3096	3077	3066	3047	3036	3087	3057	420	915	1000	1950	5	1	42000000	1260	-30.00	0.52	12	0.42	-100.00	5796.00	6580	20240207	-54.41	2525	20240805	18.81	3725	-19.46	20250115	2990	0.33	20250203	6580	-54.41	20240207	2525	18.81	20240805	3.06	N	040300	1000	420 억	137872	N	N	N	N
123	20250207	150434	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3005	-55	5	-1.80	474613165	157320	212.29	3060	3060	3000	3975	2145	3060	3016.86	3.34	-56512	-57546	3096	3077	3066	3047	3036	3087	3057	420	915	1000	1950	5	1	42000000	1262	-30.05	0.52	12	0.37	-100.00	5796.00	6580	20240207	-54.33	2525	20240805	19.01	3725	-19.33	20250115	2990	0.50	20250203	6580	-54.33	20240207	2525	19.01	20240805	3.06	N	040300	1000	420 억	140105	N	N	N	N
124	20250207	140432	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3010	-50	5	-1.63	355233040	117565	158.64	3060	3060	3000	3975	2145	3060	3021.59	3.55	-47672	-48706	3096	3077	3066	3047	3036	3087	3057	420	915	1000	1950	5	1	42000000	1264	-30.10	0.52	12	0.28	-100.00	5796.00	6580	20240207	-54.26	2525	20240805	19.21	3725	-19.19	20250115	2990	0.67	20250203	6580	-54.26	20240207	2525	19.21	20240805	3.06	N	040300	1000	420 억	148945	N	N	N	N
125	20250207	130433	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3010	-50	5	-1.63	309685700	102413	138.20	3060	3060	3000	3975	2145	3060	3023.89	3.60	-45601	-46635	3096	3077	3066	3047	3036	3087	3057	420	915	1000	1950	5	1	42000000	1264	-30.10	0.52	12	0.24	-100.00	5796.00	6580	20240207	-54.26	2525	20240805	19.21	3725	-19.19	20250115	2990	0.67	20250203	6580	-54.26	20240207	2525	19.21	20240805	3.06	N	040300	1000	420 억	151016	N	N	N	N
126	20250207	120432	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3015	-45	5	-1.47	276667525	91446	123.40	3060	3060	3000	3975	2145	3060	3025.47	3.63	-44082	-45116	3096	3077	3066	3047	3036	3087	3057	420	915	1000	1950	5	1	42000000	1266	-30.15	0.52	12	0.22	-100.00	5796.00	6580	20240207	-54.18	2525	20240805	19.41	3725	-19.06	20250115	2990	0.84	20250203	6580	-54.18	20240207	2525	19.41	20240805	3.06	N	040300	1000	420 억	152535	N	N	N	N
127	20250207	110431	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3020	-40	5	-1.31	260513980	86089	116.17	3060	3060	3000	3975	2145	3060	3026.10	3.65	-43157	-44191	3096	3077	3066	3047	3036	3087	3057	420	915	1000	1950	5	1	42000000	1268	-30.20	0.52	12	0.20	-100.00	5796.00	6580	20240207	-54.10	2525	20240805	19.60	3725	-18.93	20250115	2990	1.00	20250203	6580	-54.10	20240207	2525	19.60	20240805	3.06	N	040300	1000	420 억	153460	N	N	N	N
128	20250207	100432	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3010	-50	5	-1.63	189102695	62382	84.18	3060	3060	3010	3975	2145	3060	3031.37	3.79	-37494	-38528	3096	3077	3066	3047	3036	3087	3057	420	915	1000	1950	5	1	42000000	1264	-30.10	0.52	12	0.15	-100.00	5796.00	6580	20240207	-54.26	2525	20240805	19.21	3725	-19.19	20250115	2990	0.67	20250203	6580	-54.26	20240207	2525	19.21	20240805	3.06	N	040300	1000	420 억	159123	N	N	N	N
129	20250207	090435	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3040	-20	5	-0.65	11718875	3847	5.19	3060	3060	3040	3975	2145	3060	3046.24	4.63	-2351	-2351	3096	3077	3066	3047	3036	3087	3057	420	915	1000	1950	5	1	42000000	1277	-30.40	0.52	12	0.01	-100.00	5796.00	6580	20240207	-53.80	2525	20240805	20.40	3725	-18.39	20250115	2990	1.67	20250203	6580	-53.80	20240207	2525	20.40	20240805	3.06	N	040300	1000	420 억	194266	N	N	N	N
130	20250206	160423	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3060	-15	5	-0.49	221112000	72071	129.60	3055	3085	3055	3995	2155	3075	3068.02	4.68	-1088	-1088	3131	3102	3071	3042	3011	3117	3057	420	920	1000	1960	5	1	42000000	1285	-30.60	0.53	12	0.17	-100.00	5796.00	6580	20240207	-53.50	2525	20240805	21.19	3725	-17.85	20250115	2990	2.34	20250203	6580	-53.50	20240207	2525	21.19	20240805	3.19	N	040300	1000	420 억	196617	N	N	N	N
131	20250206	150425	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3070	-5	5	-0.16	194870505	63503	114.20	3055	3085	3055	3995	2155	3075	3068.68	4.67	-1697	-1876	3131	3102	3071	3042	3011	3117	3057	420	920	1000	1960	5	1	42000000	1289	-30.70	0.53	12	0.15	-100.00	5796.00	6580	20240207	-53.34	2525	20240805	21.58	3725	-17.58	20250115	2990	2.68	20250203	6580	-53.34	20240207	2525	21.58	20240805	3.19	N	040300	1000	420 억	196008	N	N	N	N
132	20250206	140427	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3070	-5	5	-0.16	174443840	56851	102.23	3055	3085	3055	3995	2155	3075	3068.44	4.66	-1827	-1827	3131	3102	3071	3042	3011	3117	3057	420	920	1000	1960	5	1	42000000	1289	-30.70	0.53	12	0.14	-100.00	5796.00	6580	20240207	-53.34	2525	20240805	21.58	3725	-17.58	20250115	2990	2.68	20250203	6580	-53.34	20240207	2525	21.58	20240805	3.19	N	040300	1000	420 억	195878	N	N	N	N
133	20250206	130425	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3065	-10	5	-0.33	152906750	49813	89.58	3055	3085	3055	3995	2155	3075	3069.62	4.67	-1621	-1621	3131	3102	3071	3042	3011	3117	3057	420	920	1000	1960	5	1	42000000	1287	-30.65	0.53	12	0.12	-100.00	5796.00	6580	20240207	-53.42	2525	20240805	21.39	3725	-17.72	20250115	2990	2.51	20250203	6580	-53.42	20240207	2525	21.39	20240805	3.19	N	040300	1000	420 억	196084	N	N	N	N
134	20250206	120422	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3075	0	3	0.00	131003280	42695	76.78	3055	3085	3055	3995	2155	3075	3068.35	4.78	3149	3149	3131	3102	3071	3042	3011	3117	3057	420	920	1000	1960	5	1	42000000	1292	-30.75	0.53	12	0.10	-100.00	5796.00	6580	20240207	-53.27	2525	20240805	21.78	3725	-17.45	20250115	2990	2.84	20250203	6580	-53.27	20240207	2525	21.78	20240805	3.19	N	040300	1000	420 억	200854	N	N	N	N
135	20250206	110416	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3065	-10	5	-0.33	108004540	35216	63.33	3055	3085	3055	3995	2155	3075	3066.92	4.88	7130	7130	3131	3102	3071	3042	3011	3117	3057	420	920	1000	1960	5	1	42000000	1287	-30.65	0.53	12	0.08	-100.00	5796.00	6580	20240207	-53.42	2525	20240805	21.39	3725	-17.72	20250115	2990	2.51	20250203	6580	-53.42	20240207	2525	21.39	20240805	3.19	N	040300	1000	420 억	204835	N	N	N	N
136	20250206	100422	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3065	-10	5	-0.33	69757465	22742	40.90	3055	3085	3055	3995	2155	3075	3067.34	4.97	10831	10569	3131	3102	3071	3042	3011	3117	3057	420	920	1000	1960	5	1	42000000	1287	-30.65	0.53	12	0.05	-100.00	5796.00	6580	20240207	-53.42	2525	20240805	21.39	3725	-17.72	20250115	2990	2.51	20250203	6580	-53.42	20240207	2525	21.39	20240805	3.19	N	040300	1000	420 억	208536	N	N	N	N
137	20250206	090424	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3080	5	2	0.16	12883310	4206	7.56	3055	3080	3055	3995	2155	3075	3063.08	4.77	2530	2066	3131	3102	3071	3042	3011	3117	3057	420	920	1000	1960	5	1	42000000	1294	-30.80	0.53	12	0.01	-100.00	5796.00	6580	20240207	-53.19	2525	20240805	21.98	3725	-17.32	20250115	2990	3.01	20250203	6580	-53.19	20240207	2525	21.98	20240805	3.19	N	040300	1000	420 억	200235	N	N	N	N
138	20250205	160419	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3075	25	2	0.82	167773110	54710	36.86	3040	3100	3040	3965	2135	3050	3066.04	4.71	-4544	-4544	3123	3086	3038	3001	2953	3105	3020	420	915	1000	1950	5	1	42000000	1292	-30.75	0.53	12	0.13	-100.00	5796.00	6580	20240207	-53.27	2525	20240805	21.78	3725	-17.45	20250115	2990	2.84	20250203	6580	-53.27	20240207	2525	21.78	20240805	3.32	N	040300	1000	420 억	197705	N	N	N	N
139	20250205	150421	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3060	10	2	0.33	151288085	49346	33.25	3040	3100	3040	3965	2135	3050	3065.86	4.71	-4265	-4265	3123	3086	3038	3001	2953	3105	3020	420	915	1000	1950	5	1	42000000	1285	-30.60	0.53	12	0.12	-100.00	5796.00	6580	20240207	-53.50	2525	20240805	21.19	3725	-17.85	20250115	2990	2.34	20250203	6580	-53.50	20240207	2525	21.19	20240805	3.32	N	040300	1000	420 억	197984	N	N	N	N
140	20250205	140420	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3055	5	2	0.16	137080310	44699	30.12	3040	3100	3040	3965	2135	3050	3066.74	4.72	-4059	-4059	3123	3086	3038	3001	2953	3105	3020	420	915	1000	1950	5	1	42000000	1283	-30.55	0.53	12	0.11	-100.00	5796.00	6580	20240207	-53.57	2525	20240805	20.99	3725	-17.99	20250115	2990	2.17	20250203	6580	-53.57	20240207	2525	20.99	20240805	3.32	N	040300	1000	420 억	198190	N	N	N	N
141	20250205	130421	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3055	5	2	0.16	121943735	39747	26.78	3040	3100	3040	3965	2135	3050	3068.00	4.74	-3315	-3315	3123	3086	3038	3001	2953	3105	3020	420	915	1000	1950	5	1	42000000	1283	-30.55	0.53	12	0.09	-100.00	5796.00	6580	20240207	-53.57	2525	20240805	20.99	3725	-17.99	20250115	2990	2.17	20250203	6580	-53.57	20240207	2525	20.99	20240805	3.32	N	040300	1000	420 억	198934	N	N	N	N
142	20250205	120421	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3070	20	2	0.66	97509940	31770	21.41	3040	3100	3040	3965	2135	3050	3069.25	4.73	-3464	-3464	3123	3086	3038	3001	2953	3105	3020	420	915	1000	1950	5	1	42000000	1289	-30.70	0.53	12	0.08	-100.00	5796.00	6580	20240207	-53.34	2525	20240805	21.58	3725	-17.58	20250115	2990	2.68	20250203	6580	-53.34	20240207	2525	21.58	20240805	3.32	N	040300	1000	420 억	198785	N	N	N	N
143	20250205	110420	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3080	30	2	0.98	83052470	27061	18.23	3040	3100	3040	3965	2135	3050	3069.08	4.73	-3423	-3423	3123	3086	3038	3001	2953	3105	3020	420	915	1000	1950	5	1	42000000	1294	-30.80	0.53	12	0.06	-100.00	5796.00	6580	20240207	-53.19	2525	20240805	21.98	3725	-17.32	20250115	2990	3.01	20250203	6580	-53.19	20240207	2525	21.98	20240805	3.32	N	040300	1000	420 억	198826	N	N	N	N
144	20250205	100422	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3055	5	2	0.16	28298975	9265	6.24	3040	3070	3040	3965	2135	3050	3054.40	4.87	2330	2330	3123	3086	3038	3001	2953	3105	3020	420	915	1000	1950	5	1	42000000	1283	-30.55	0.53	12	0.02	-100.00	5796.00	6580	20240207	-53.57	2525	20240805	20.99	3725	-17.99	20250115	2990	2.17	20250203	6580	-53.57	20240207	2525	20.99	20240805	3.32	N	040300	1000	420 억	204579	N	N	N	N
145	20250205	090426	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3060	10	2	0.33	5409045	1779	1.20	3040	3060	3040	3965	2135	3050	3040.50	4.83	450	226	3123	3086	3038	3001	2953	3105	3020	420	915	1000	1950	5	1	42000000	1285	-30.60	0.53	12	0.00	-100.00	5796.00	6580	20240207	-53.50	2525	20240805	21.19	3725	-17.85	20250115	2990	2.34	20250203	6580	-53.50	20240207	2525	21.19	20240805	3.32	N	040300	1000	420 억	202699	N	N	N	N
146	20250204	160416	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3050	60	2	2.01	447570790	146829	45.95	2990	3075	2990	3885	2095	2990	3048.19	4.80	48290	49809	3123	3056	3023	2956	2923	3040	2940	420	895	1000	1910	5	1	42000000	1281	-30.50	0.53	12	0.35	-100.00	5796.00	6580	20240207	-53.65	2525	20240805	20.79	3725	-18.12	20250115	2990	2.01	20250204	6580	-53.65	20240207	2525	20.79	20240805	3.44	N	040300	1000	420 억	201707	N	N	N	N
147	20250204	150417	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3060	70	2	2.34	374022465	122758	38.41	2990	3075	2990	3885	2095	2990	3046.84	4.57	38394	38717	3123	3056	3023	2956	2923	3040	2940	420	895	1000	1910	5	1	42000000	1285	-30.60	0.53	12	0.29	-100.00	5796.00	6580	20240207	-53.50	2525	20240805	21.19	3725	-17.85	20250115	2990	2.34	20250204	6580	-53.50	20240207	2525	21.19	20240805	3.44	N	040300	1000	420 억	191811	N	N	N	N
148	20250204	140417	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3060	70	2	2.34	320562575	105262	32.94	2990	3075	2990	3885	2095	2990	3045.39	4.39	30862	30978	3123	3056	3023	2956	2923	3040	2940	420	895	1000	1910	5	1	42000000	1285	-30.60	0.53	12	0.25	-100.00	5796.00	6580	20240207	-53.50	2525	20240805	21.19	3725	-17.85	20250115	2990	2.34	20250204	6580	-53.50	20240207	2525	21.19	20240805	3.44	N	040300	1000	420 억	184279	N	N	N	N
149	20250204	130416	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3060	70	2	2.34	264642540	87022	27.23	2990	3070	2990	3885	2095	2990	3041.11	4.18	22334	21559	3123	3056	3023	2956	2923	3040	2940	420	895	1000	1910	5	1	42000000	1285	-30.60	0.53	12	0.21	-100.00	5796.00	6580	20240207	-53.50	2525	20240805	21.19	3725	-17.85	20250115	2990	2.34	20250204	6580	-53.50	20240207	2525	21.19	20240805	3.44	N	040300	1000	420 억	175751	N	N	N	N
150	20250204	120421	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3060	70	2	2.34	232627255	76546	23.95	2990	3070	2990	3885	2095	2990	3039.06	4.07	17417	16953	3123	3056	3023	2956	2923	3040	2940	420	895	1000	1910	5	1	42000000	1285	-30.60	0.53	12	0.18	-100.00	5796.00	6580	20240207	-53.50	2525	20240805	21.19	3725	-17.85	20250115	2990	2.34	20250204	6580	-53.50	20240207	2525	21.19	20240805	3.44	N	040300	1000	420 억	170834	N	N	N	N
151	20250204	110413	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3050	60	2	2.01	186919880	61589	19.27	2990	3055	2990	3885	2095	2990	3034.97	3.93	11853	11862	3123	3056	3023	2956	2923	3040	2940	420	895	1000	1910	5	1	42000000	1281	-30.50	0.53	12	0.15	-100.00	5796.00	6580	20240207	-53.65	2525	20240805	20.79	3725	-18.12	20250115	2990	2.01	20250204	6580	-53.65	20240207	2525	20.79	20240805	3.44	N	040300	1000	420 억	165270	N	N	N	N
152	20250204	100415	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3035	45	2	1.51	121624855	40165	12.57	2990	3045	2990	3885	2095	2990	3028.15	3.94	12224	11905	3123	3056	3023	2956	2923	3040	2940	420	895	1000	1910	5	1	42000000	1275	-30.35	0.52	12	0.10	-100.00	5796.00	6580	20240207	-53.88	2525	20240805	20.20	3725	-18.52	20250115	2990	1.51	20250204	6580	-53.88	20240207	2525	20.20	20240805	3.44	N	040300	1000	420 억	165641	N	N	N	N
153	20250204	090415	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3025	35	2	1.17	39444455	13073	4.09	2990	3040	2990	3885	2095	2990	3017.29	3.69	1668	1668	3123	3056	3023	2956	2923	3040	2940	420	895	1000	1910	5	1	42000000	1271	-30.25	0.52	12	0.03	-100.00	5796.00	6580	20240207	-54.03	2525	20240805	19.80	3725	-18.79	20250115	2990	1.17	20250204	6580	-54.03	20240207	2525	19.80	20240805	3.44	N	040300	1000	420 억	155085	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History