KissMeData/043610/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160523	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2135	-55	5	-2.51	239298675	110806	93.53	2175	2210	2135	2845	1535	2190	2159.63	0.72	-6429	2250	2220	2200	2170	2150	2210	2160	291	655	500	1530	5	1	58115438	1241	8.97	0.69	12	0.19	238.00	3088.00	3510	20240220	-39.17	1772	20241209	20.49	2340	-8.76	20250225	1980	7.83	20250203	3440	-37.94	20240228	1772	20.49	20241209	2.23	N	043610	500	290 억	419889	N	N	2562	N	N
3	20250228	150526	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2145	-45	5	-2.05	220092940	101821	85.94	2175	2210	2135	2845	1535	2190	2161.57	0.72	-5838	2250	2220	2200	2170	2150	2210	2160	291	655	500	1530	5	1	58115438	1247	9.01	0.69	12	0.18	238.00	3088.00	3510	20240220	-38.89	1772	20241209	21.05	2340	-8.33	20250225	1980	8.33	20250203	3440	-37.65	20240228	1772	21.05	20241209	2.23	N	043610	500	290 억	419889	N	N	2798	N	N
4	20250228	140527	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2150	-40	5	-1.83	210115935	97163	82.01	2175	2210	2135	2845	1535	2190	2162.51	0.72	-4916	2250	2220	2200	2170	2150	2210	2160	291	655	500	1530	5	1	58115438	1249	9.03	0.70	12	0.17	238.00	3088.00	3510	20240220	-38.75	1772	20241209	21.33	2340	-8.12	20250225	1980	8.59	20250203	3440	-37.50	20240228	1772	21.33	20241209	2.23	N	043610	500	290 억	419889	N	N	2798	N	N
5	20250228	130526	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2155	-35	5	-1.60	199549610	92240	77.86	2175	2210	2135	2845	1535	2190	2163.37	0.72	-4793	2250	2220	2200	2170	2150	2210	2160	291	655	500	1530	5	1	58115438	1252	9.05	0.70	12	0.16	238.00	3088.00	3510	20240220	-38.60	1772	20241209	21.61	2340	-7.91	20250225	1980	8.84	20250203	3440	-37.35	20240228	1772	21.61	20241209	2.23	N	043610	500	290 억	419889	N	N	2798	N	N
6	20250228	120522	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2155	-35	5	-1.60	169185850	78082	65.91	2175	2210	2145	2845	1535	2190	2166.77	0.72	783	2250	2220	2200	2170	2150	2210	2160	291	655	500	1530	5	1	58115438	1252	9.05	0.70	12	0.13	238.00	3088.00	3510	20240220	-38.60	1772	20241209	21.61	2340	-7.91	20250225	1980	8.84	20250203	3440	-37.35	20240228	1772	21.61	20241209	2.23	N	043610	500	290 억	419889	N	N	2798	N	N
7	20250228	110523	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2170	-20	5	-0.91	130743820	60239	50.84	2175	2210	2145	2845	1535	2190	2170.42	0.72	14205	2250	2220	2200	2170	2150	2210	2160	291	655	500	1530	5	1	58115438	1261	9.12	0.70	12	0.10	238.00	3088.00	3510	20240220	-38.18	1772	20241209	22.46	2340	-7.26	20250225	1980	9.60	20250203	3440	-36.92	20240228	1772	22.46	20241209	2.23	N	043610	500	290 억	419889	N	N	2798	N	N
8	20250228	100523	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2165	-25	5	-1.14	101078985	46525	39.27	2175	2210	2145	2845	1535	2190	2172.57	0.72	11417	2250	2220	2200	2170	2150	2210	2160	291	655	500	1530	5	1	58115438	1258	9.10	0.70	12	0.08	238.00	3088.00	3510	20240220	-38.32	1772	20241209	22.18	2340	-7.48	20250225	1980	9.34	20250203	3440	-37.06	20240228	1772	22.18	20241209	2.23	N	043610	500	290 억	419889	N	N	2798	N	N
9	20250228	090525	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2160	-30	5	-1.37	20483495	9467	7.99	2175	2180	2155	2845	1535	2190	2163.67	0.72	1050	2250	2220	2200	2170	2150	2210	2160	291	655	500	1530	5	1	58115438	1255	9.08	0.70	12	0.02	238.00	3088.00	3510	20240220	-38.46	1772	20241209	21.90	2340	-7.69	20250225	1980	9.09	20250203	3440	-37.21	20240228	1772	21.90	20241209	2.23	N	043610	500	290 억	419889	N	N	2798	N	N
10	20250227	160520	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2190	-30	5	-1.35	257125385	117156	78.42	2205	2230	2180	2885	1555	2220	2194.76	0.70	15581	2266	2242	2216	2192	2166	2255	2205	291	665	500	1550	5	1	58115438	1273	9.20	0.71	12	0.20	238.00	3088.00	3510	20240220	-37.61	1772	20241209	23.59	2340	-6.41	20250225	1980	10.61	20250203	3440	-36.34	20240228	1772	23.59	20241209	2.19	N	043610	500	290 억	403990	N	N	2798	N	N
11	20250227	150518	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2200	-20	5	-0.90	212647050	96866	64.84	2205	2230	2180	2885	1555	2220	2195.27	0.70	12314	2266	2242	2216	2192	2166	2255	2205	291	665	500	1550	5	1	58115438	1279	9.24	0.71	12	0.17	238.00	3088.00	3510	20240220	-37.32	1772	20241209	24.15	2340	-5.98	20250225	1980	11.11	20250203	3440	-36.05	20240228	1772	24.15	20241209	2.19	N	043610	500	290 억	403990	N	N	133	N	N
12	20250227	140520	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2195	-25	5	-1.13	173317095	78967	52.86	2205	2230	2180	2885	1555	2220	2194.80	0.70	11413	2266	2242	2216	2192	2166	2255	2205	291	665	500	1550	5	1	58115438	1276	9.22	0.71	12	0.14	238.00	3088.00	3510	20240220	-37.46	1772	20241209	23.87	2340	-6.20	20250225	1980	10.86	20250203	3440	-36.19	20240228	1772	23.87	20241209	2.19	N	043610	500	290 억	403990	N	N	133	N	N
13	20250227	130519	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2200	-20	5	-0.90	166883735	76040	50.90	2205	2230	2180	2885	1555	2220	2194.68	0.70	10142	2266	2242	2216	2192	2166	2255	2205	291	665	500	1550	5	1	58115438	1279	9.24	0.71	12	0.13	238.00	3088.00	3510	20240220	-37.32	1772	20241209	24.15	2340	-5.98	20250225	1980	11.11	20250203	3440	-36.05	20240228	1772	24.15	20241209	2.19	N	043610	500	290 억	403990	N	N	133	N	N
14	20250227	120518	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2190	-30	5	-1.35	148512415	67683	45.30	2205	2230	2180	2885	1555	2220	2194.24	0.70	5174	2266	2242	2216	2192	2166	2255	2205	291	665	500	1550	5	1	58115438	1273	9.20	0.71	12	0.12	238.00	3088.00	3510	20240220	-37.61	1772	20241209	23.59	2340	-6.41	20250225	1980	10.61	20250203	3440	-36.34	20240228	1772	23.59	20241209	2.19	N	043610	500	290 억	403990	N	N	133	N	N
15	20250227	110523	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2185	-35	5	-1.58	97443700	44287	29.64	2205	2230	2180	2885	1555	2220	2200.28	0.70	-8881	2266	2242	2216	2192	2166	2255	2205	291	665	500	1550	5	1	58115438	1270	9.18	0.71	12	0.08	238.00	3088.00	3510	20240220	-37.75	1772	20241209	23.31	2340	-6.62	20250225	1980	10.35	20250203	3440	-36.48	20240228	1772	23.31	20241209	2.19	N	043610	500	290 억	403990	N	N	133	N	N
16	20250227	100537	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2200	-20	5	-0.90	45273710	20493	13.72	2205	2230	2200	2885	1555	2220	2209.23	0.70	-4819	2266	2242	2216	2192	2166	2255	2205	291	665	500	1550	5	1	58115438	1279	9.24	0.71	12	0.04	238.00	3088.00	3510	20240220	-37.32	1772	20241209	24.15	2340	-5.98	20250225	1980	11.11	20250203	3440	-36.05	20240228	1772	24.15	20241209	2.19	N	043610	500	290 억	403990	N	N	133	N	N
17	20250227	090535	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2200	-20	5	-0.90	6409090	2908	1.95	2205	2215	2200	2885	1555	2220	2203.95	0.70	-1295	2266	2242	2216	2192	2166	2255	2205	291	665	500	1550	5	1	58115438	1279	9.24	0.71	12	0.01	238.00	3088.00	3510	20240220	-37.32	1772	20241209	24.15	2340	-5.98	20250225	1980	11.11	20250203	3440	-36.05	20240228	1772	24.15	20241209	2.19	N	043610	500	290 억	403990	N	N	133	N	N
18	20250226	160519	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2220	20	2	0.91	329002620	148824	9.55	2195	2240	2190	2860	1540	2200	2210.68	0.70	-4275	2413	2306	2233	2126	2053	2360	2180	291	660	500	1540	5	1	58115438	1290	9.33	0.72	12	0.26	238.00	3088.00	3510	20240220	-36.75	1772	20241209	25.28	2340	-5.13	20250225	1980	12.12	20250203	3445	-35.56	20240226	1772	25.28	20241209	2.20	N	043610	500	290 억	407736	N	N	133	N	N
19	20250226	150522	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2210	10	2	0.45	299207910	135378	8.69	2195	2240	2190	2860	1540	2200	2210.17	0.70	-2020	2413	2306	2233	2126	2053	2360	2180	291	660	500	1540	5	1	58115438	1284	9.29	0.72	12	0.23	238.00	3088.00	3510	20240220	-37.04	1772	20241209	24.72	2340	-5.56	20250225	1980	11.62	20250203	3445	-35.85	20240226	1772	24.72	20241209	2.20	N	043610	500	290 억	407736	N	N	372	N	N
20	20250226	140520	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2215	15	2	0.68	273232865	123576	7.93	2195	2240	2190	2860	1540	2200	2211.05	0.70	-3195	2413	2306	2233	2126	2053	2360	2180	291	660	500	1540	5	1	58115438	1287	9.31	0.72	12	0.21	238.00	3088.00	3510	20240220	-36.89	1772	20241209	25.00	2340	-5.34	20250225	1980	11.87	20250203	3445	-35.70	20240226	1772	25.00	20241209	2.20	N	043610	500	290 억	407736	N	N	372	N	N
21	20250226	130518	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2200	0	3	0.00	240191460	108564	6.97	2195	2240	2190	2860	1540	2200	2212.44	0.70	-5347	2413	2306	2233	2126	2053	2360	2180	291	660	500	1540	5	1	58115438	1279	9.24	0.71	12	0.19	238.00	3088.00	3510	20240220	-37.32	1772	20241209	24.15	2340	-5.98	20250225	1980	11.11	20250203	3445	-36.14	20240226	1772	24.15	20241209	2.20	N	043610	500	290 억	407736	N	N	372	N	N
22	20250226	120520	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2205	5	2	0.23	200226720	90398	5.80	2195	2240	2190	2860	1540	2200	2214.95	0.70	-5638	2413	2306	2233	2126	2053	2360	2180	291	660	500	1540	5	1	58115438	1281	9.26	0.71	12	0.16	238.00	3088.00	3510	20240220	-37.18	1772	20241209	24.44	2340	-5.77	20250225	1980	11.36	20250203	3445	-35.99	20240226	1772	24.44	20241209	2.20	N	043610	500	290 억	407736	N	N	372	N	N
23	20250226	110519	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2230	30	2	1.36	175534515	79244	5.08	2195	2240	2190	2860	1540	2200	2215.11	0.70	-5127	2413	2306	2233	2126	2053	2360	2180	291	660	500	1540	5	1	58115438	1296	9.37	0.72	12	0.14	238.00	3088.00	3510	20240220	-36.47	1772	20241209	25.85	2340	-4.70	20250225	1980	12.63	20250203	3445	-35.27	20240226	1772	25.85	20241209	2.20	N	043610	500	290 억	407736	N	N	372	N	N
24	20250226	100518	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2215	15	2	0.68	130165925	58846	3.78	2195	2240	2190	2860	1540	2200	2211.98	0.70	-1393	2413	2306	2233	2126	2053	2360	2180	291	660	500	1540	5	1	58115438	1287	9.31	0.72	12	0.10	238.00	3088.00	3510	20240220	-36.89	1772	20241209	25.00	2340	-5.34	20250225	1980	11.87	20250203	3445	-35.70	20240226	1772	25.00	20241209	2.20	N	043610	500	290 억	407736	N	N	372	N	N
25	20250226	090522	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2210	10	2	0.45	14762465	6704	0.43	2195	2220	2190	2860	1540	2200	2202.04	0.70	-2309	2413	2306	2233	2126	2053	2360	2180	291	660	500	1540	5	1	58115438	1284	9.29	0.72	12	0.01	238.00	3088.00	3510	20240220	-37.04	1772	20241209	24.72	2340	-5.56	20250225	1980	11.62	20250203	3445	-35.85	20240226	1772	24.72	20241209	2.20	N	043610	500	290 억	407736	N	N	372	N	N
26	20250225	160515	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2200	50	2	2.33	3503309390	1548220	2692.98	2160	2340	2160	2795	1505	2150	2262.80	0.83	-73237	2173	2161	2138	2126	2103	2167	2132	291	645	500	1500	5	1	58115438	1279	9.24	0.71	12	2.66	238.00	3088.00	3510	20240220	-37.32	1772	20241209	24.15	2340	-5.98	20250225	1980	11.11	20250203	3445	-36.14	20240226	1772	24.15	20241209	2.21	N	043610	500	290 억	479790	N	N	372	N	N
27	20250225	150517	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2200	50	2	2.33	3421888815	1511239	2628.65	2160	2340	2160	2795	1505	2150	2264.29	0.83	-78003	2173	2161	2138	2126	2103	2167	2132	291	645	500	1500	5	1	58115438	1279	9.24	0.71	12	2.60	238.00	3088.00	3510	20240220	-37.32	1772	20241209	24.15	2340	-5.98	20250225	1980	11.11	20250203	3445	-36.14	20240226	1772	24.15	20241209	2.21	N	043610	500	290 억	479790	N	N	5	N	N
28	20250225	140516	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2215	65	2	3.02	3268962395	1441843	2507.95	2160	2340	2160	2795	1505	2150	2267.21	0.83	-54436	2173	2161	2138	2126	2103	2167	2132	291	645	500	1500	5	1	58115438	1287	9.31	0.72	12	2.48	238.00	3088.00	3510	20240220	-36.89	1772	20241209	25.00	2340	-5.34	20250225	1980	11.87	20250203	3445	-35.70	20240226	1772	25.00	20241209	2.21	N	043610	500	290 억	479790	N	N	5	N	N
29	20250225	130518	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2240	90	2	4.19	3197290865	1409571	2451.81	2160	2340	2160	2795	1505	2150	2268.27	0.83	-54041	2173	2161	2138	2126	2103	2167	2132	291	645	500	1500	5	1	58115438	1302	9.41	0.73	12	2.43	238.00	3088.00	3510	20240220	-36.18	1772	20241209	26.41	2340	-4.27	20250225	1980	13.13	20250203	3445	-34.98	20240226	1772	26.41	20241209	2.21	N	043610	500	290 억	479790	N	N	5	N	N
30	20250225	120515	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2295	145	2	6.74	2728616755	1201840	2090.48	2160	2340	2160	2795	1505	2150	2270.37	0.83	-73780	2173	2161	2138	2126	2103	2167	2132	291	645	500	1500	5	1	58115438	1334	9.64	0.74	12	2.07	238.00	3088.00	3510	20240220	-34.62	1772	20241209	29.51	2340	-1.92	20250225	1980	15.91	20250203	3445	-33.38	20240226	1772	29.51	20241209	2.21	N	043610	500	290 억	479790	N	N	5	N	N
31	20250225	110515	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2245	95	2	4.42	2348050025	1034830	1799.99	2160	2340	2160	2795	1505	2150	2269.02	0.83	-68698	2173	2161	2138	2126	2103	2167	2132	291	645	500	1500	5	1	58115438	1305	9.43	0.73	12	1.78	238.00	3088.00	3510	20240220	-36.04	1772	20241209	26.69	2340	-4.06	20250225	1980	13.38	20250203	3445	-34.83	20240226	1772	26.69	20241209	2.21	N	043610	500	290 억	479790	N	N	5	N	N
32	20250225	100515	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2225	75	2	3.49	2199578820	968366	1684.38	2160	2340	2160	2795	1505	2150	2271.43	0.83	-63796	2173	2161	2138	2126	2103	2167	2132	291	645	500	1500	5	1	58115438	1293	9.35	0.72	12	1.67	238.00	3088.00	3510	20240220	-36.61	1772	20241209	25.56	2340	-4.91	20250225	1980	12.37	20250203	3445	-35.41	20240226	1772	25.56	20241209	2.21	N	043610	500	290 억	479790	N	N	5	N	N
33	20250225	090518	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2225	75	2	3.49	190991260	85921	149.45	2160	2265	2160	2795	1505	2150	2222.87	0.83	-16793	2173	2161	2138	2126	2103	2167	2132	291	645	500	1500	5	1	58115438	1293	9.35	0.72	12	0.15	238.00	3088.00	3510	20240220	-36.61	1772	20241209	25.56	2265	-1.77	20250225	1980	12.37	20250203	3445	-35.41	20240226	1772	25.56	20241209	2.21	N	043610	500	290 억	479790	N	N	5	N	N
34	20250224	160513	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2150	5	2	0.23	122677665	57446	94.81	2145	2150	2115	2785	1505	2145	2135.53	0.81	9540	2191	2167	2151	2127	2111	2160	2120	291	640	500	1500	5	1	58115438	1249	9.03	0.70	12	0.10	238.00	3088.00	3510	20240220	-38.75	1772	20241209	21.33	2235	-3.80	20250220	1980	8.59	20250203	3445	-37.59	20240226	1772	21.33	20241209	2.20	N	043610	500	290 억	470250	N	N	5	N	N
35	20250224	150513	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2145	0	3	0.00	103630690	48574	80.17	2145	2150	2115	2785	1505	2145	2133.46	0.81	9320	2191	2167	2151	2127	2111	2160	2120	291	640	500	1500	5	1	58115438	1247	9.01	0.69	12	0.08	238.00	3088.00	3510	20240220	-38.89	1772	20241209	21.05	2235	-4.03	20250220	1980	8.33	20250203	3445	-37.74	20240226	1772	21.05	20241209	2.20	N	043610	500	290 억	470250	N	N	244	N	N
36	20250224	140512	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2150	5	2	0.23	96100790	45060	74.37	2145	2150	2115	2785	1505	2145	2132.73	0.81	7930	2191	2167	2151	2127	2111	2160	2120	291	640	500	1500	5	1	58115438	1249	9.03	0.70	12	0.08	238.00	3088.00	3510	20240220	-38.75	1772	20241209	21.33	2235	-3.80	20250220	1980	8.59	20250203	3445	-37.59	20240226	1772	21.33	20241209	2.20	N	043610	500	290 억	470250	N	N	244	N	N
37	20250224	130513	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2150	5	2	0.23	88539775	41538	68.56	2145	2150	2115	2785	1505	2145	2131.54	0.81	7561	2191	2167	2151	2127	2111	2160	2120	291	640	500	1500	5	1	58115438	1249	9.03	0.70	12	0.07	238.00	3088.00	3510	20240220	-38.75	1772	20241209	21.33	2235	-3.80	20250220	1980	8.59	20250203	3445	-37.59	20240226	1772	21.33	20241209	2.20	N	043610	500	290 억	470250	N	N	244	N	N
38	20250224	120511	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2150	5	2	0.23	84739795	39769	65.64	2145	2150	2115	2785	1505	2145	2130.80	0.81	7414	2191	2167	2151	2127	2111	2160	2120	291	640	500	1500	5	1	58115438	1249	9.03	0.70	12	0.07	238.00	3088.00	3510	20240220	-38.75	1772	20241209	21.33	2235	-3.80	20250220	1980	8.59	20250203	3445	-37.59	20240226	1772	21.33	20241209	2.20	N	043610	500	290 억	470250	N	N	244	N	N
39	20250224	110510	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2130	-15	5	-0.70	59644975	28043	46.28	2145	2145	2115	2785	1505	2145	2126.91	0.81	5813	2191	2167	2151	2127	2111	2160	2120	291	640	500	1500	5	1	58115438	1238	8.95	0.69	12	0.05	238.00	3088.00	3510	20240220	-39.32	1772	20241209	20.20	2235	-4.70	20250220	1980	7.58	20250203	3445	-38.17	20240226	1772	20.20	20241209	2.20	N	043610	500	290 억	470250	N	N	244	N	N
40	20250224	100509	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2130	-15	5	-0.70	23616095	11096	18.31	2145	2145	2120	2785	1505	2145	2128.34	0.81	1400	2191	2167	2151	2127	2111	2160	2120	291	640	500	1500	5	1	58115438	1238	8.95	0.69	12	0.02	238.00	3088.00	3510	20240220	-39.32	1772	20241209	20.20	2235	-4.70	20250220	1980	7.58	20250203	3445	-38.17	20240226	1772	20.20	20241209	2.20	N	043610	500	290 억	470250	N	N	244	N	N
41	20250224	090514	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2145	0	3	0.00	4333510	2027	3.35	2145	2145	2120	2785	1505	2145	2137.89	0.81	-36	2191	2167	2151	2127	2111	2160	2120	291	640	500	1500	5	1	58115438	1247	9.01	0.69	12	0.00	238.00	3088.00	3510	20240220	-38.89	1772	20241209	21.05	2235	-4.03	20250220	1980	8.33	20250203	3445	-37.74	20240226	1772	21.05	20241209	2.20	N	043610	500	290 억	470250	N	N	244	N	N
42	20250221	160509	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2145	-15	5	-0.69	130420685	60524	11.15	2160	2175	2135	2805	1515	2160	2154.87	0.80	4657	2286	2222	2171	2107	2056	2255	2140	291	645	500	1510	5	1	58115438	1247	9.01	0.69	12	0.10	238.00	3088.00	3510	20240220	-38.89	1772	20241209	21.05	2235	-4.03	20250220	1980	8.33	20250203	3470	-38.18	20240221	1772	21.05	20241209	2.20	N	043610	500	290 억	465174	N	N	244	N	N
43	20250221	150512	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2165	5	2	0.23	118819835	55132	10.15	2160	2175	2135	2805	1515	2160	2155.19	0.80	4698	2286	2222	2171	2107	2056	2255	2140	291	645	500	1510	5	1	58115438	1258	9.10	0.70	12	0.09	238.00	3088.00	3510	20240220	-38.32	1772	20241209	22.18	2235	-3.13	20250220	1980	9.34	20250203	3470	-37.61	20240221	1772	22.18	20241209	2.20	N	043610	500	290 억	465174	N	N	5289	N	N
44	20250221	140511	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2155	-5	5	-0.23	106826480	49582	9.13	2160	2175	2135	2805	1515	2160	2154.54	0.80	4697	2286	2222	2171	2107	2056	2255	2140	291	645	500	1510	5	1	58115438	1252	9.05	0.70	12	0.09	238.00	3088.00	3510	20240220	-38.60	1772	20241209	21.61	2235	-3.58	20250220	1980	8.84	20250203	3470	-37.90	20240221	1772	21.61	20241209	2.20	N	043610	500	290 억	465174	N	N	5289	N	N
45	20250221	130510	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2160	0	3	0.00	88840745	41211	7.59	2160	2175	2135	2805	1515	2160	2155.75	0.80	4671	2286	2222	2171	2107	2056	2255	2140	291	645	500	1510	5	1	58115438	1255	9.08	0.70	12	0.07	238.00	3088.00	3510	20240220	-38.46	1772	20241209	21.90	2235	-3.36	20250220	1980	9.09	20250203	3470	-37.75	20240221	1772	21.90	20241209	2.20	N	043610	500	290 억	465174	N	N	5289	N	N
46	20250221	120510	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2155	-5	5	-0.23	85165600	39509	7.28	2160	2175	2135	2805	1515	2160	2155.60	0.80	4032	2286	2222	2171	2107	2056	2255	2140	291	645	500	1510	5	1	58115438	1252	9.05	0.70	12	0.07	238.00	3088.00	3510	20240220	-38.60	1772	20241209	21.61	2235	-3.58	20250220	1980	8.84	20250203	3470	-37.90	20240221	1772	21.61	20241209	2.20	N	043610	500	290 억	465174	N	N	5289	N	N
47	20250221	110508	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2145	-15	5	-0.69	59420390	27594	5.08	2160	2175	2135	2805	1515	2160	2153.38	0.80	3082	2286	2222	2171	2107	2056	2255	2140	291	645	500	1510	5	1	58115438	1247	9.01	0.69	12	0.05	238.00	3088.00	3510	20240220	-38.89	1772	20241209	21.05	2235	-4.03	20250220	1980	8.33	20250203	3470	-38.18	20240221	1772	21.05	20241209	2.20	N	043610	500	290 억	465174	N	N	5289	N	N
48	20250221	100509	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2150	-10	5	-0.46	41266295	19181	3.53	2160	2175	2135	2805	1515	2160	2151.42	0.80	6524	2286	2222	2171	2107	2056	2255	2140	291	645	500	1510	5	1	58115438	1249	9.03	0.70	12	0.03	238.00	3088.00	3510	20240220	-38.75	1772	20241209	21.33	2235	-3.80	20250220	1980	8.59	20250203	3470	-38.04	20240221	1772	21.33	20241209	2.20	N	043610	500	290 억	465174	N	N	5289	N	N
49	20250221	090510	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2160	0	3	0.00	8675585	4017	0.74	2160	2175	2155	2805	1515	2160	2159.72	0.80	-266	2286	2222	2171	2107	2056	2255	2140	291	645	500	1510	5	1	58115438	1255	9.08	0.70	12	0.01	238.00	3088.00	3510	20240220	-38.46	1772	20241209	21.90	2235	-3.36	20250220	1980	9.09	20250203	3470	-37.75	20240221	1772	21.90	20241209	2.20	N	043610	500	290 억	465174	N	N	5289	N	N
50	20250220	160507	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2160	55	2	2.61	1182652885	540060	857.25	2130	2235	2120	2735	1475	2105	2189.86	0.82	-10604	2141	2122	2096	2077	2051	2132	2087	291	630	500	1470	5	1	58115438	1255	9.08	0.70	12	0.93	238.00	3088.00	3510	20240220	-38.46	1772	20241209	21.90	2235	-3.36	20250220	1980	9.09	20250203	3510	-38.46	20240220	1772	21.90	20241209	2.20	N	043610	500	290 억	476019	N	N	5289	N	N
51	20250220	150508	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2175	70	2	3.33	1119064440	510778	810.77	2130	2235	2120	2735	1475	2105	2190.90	0.82	-7751	2141	2122	2096	2077	2051	2132	2087	291	630	500	1470	5	1	58115438	1264	9.14	0.70	12	0.88	238.00	3088.00	3510	20240220	-38.03	1772	20241209	22.74	2235	-2.68	20250220	1980	9.85	20250203	3510	-38.03	20240220	1772	22.74	20241209	2.20	N	043610	500	290 억	476019	N	N	0	N	N
52	20250220	140509	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2175	70	2	3.33	1054671675	481073	763.62	2130	2235	2120	2735	1475	2105	2192.33	0.82	-6540	2141	2122	2096	2077	2051	2132	2087	291	630	500	1470	5	1	58115438	1264	9.14	0.70	12	0.83	238.00	3088.00	3510	20240220	-38.03	1772	20241209	22.74	2235	-2.68	20250220	1980	9.85	20250203	3510	-38.03	20240220	1772	22.74	20241209	2.20	N	043610	500	290 억	476019	N	N	0	N	N
53	20250220	130507	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2175	70	2	3.33	1028030265	468794	744.13	2130	2235	2120	2735	1475	2105	2192.93	0.82	-10900	2141	2122	2096	2077	2051	2132	2087	291	630	500	1470	5	1	58115438	1264	9.14	0.70	12	0.81	238.00	3088.00	3510	20240220	-38.03	1772	20241209	22.74	2235	-2.68	20250220	1980	9.85	20250203	3510	-38.03	20240220	1772	22.74	20241209	2.20	N	043610	500	290 억	476019	N	N	0	N	N
54	20250220	120507	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2200	95	2	4.51	963866520	439335	697.37	2130	2235	2120	2735	1475	2105	2193.92	0.82	-18741	2141	2122	2096	2077	2051	2132	2087	291	630	500	1470	5	1	58115438	1279	9.24	0.71	12	0.76	238.00	3088.00	3510	20240220	-37.32	1772	20241209	24.15	2235	-1.57	20250220	1980	11.11	20250203	3510	-37.32	20240220	1772	24.15	20241209	2.20	N	043610	500	290 억	476019	N	N	0	N	N
55	20250220	110507	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2220	115	2	5.46	842866205	384458	610.26	2130	2235	2120	2735	1475	2105	2192.35	0.82	459	2141	2122	2096	2077	2051	2132	2087	291	630	500	1470	5	1	58115438	1290	9.33	0.72	12	0.66	238.00	3088.00	3510	20240220	-36.75	1772	20241209	25.28	2235	-0.67	20250220	1980	12.12	20250203	3510	-36.75	20240220	1772	25.28	20241209	2.20	N	043610	500	290 억	476019	N	N	0	N	N
56	20250220	100507	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2175	70	2	3.33	698019390	318365	505.35	2130	2235	2120	2735	1475	2105	2192.51	0.82	-2328	2141	2122	2096	2077	2051	2132	2087	291	630	500	1470	5	1	58115438	1264	9.14	0.70	12	0.55	238.00	3088.00	3510	20240220	-38.03	1772	20241209	22.74	2235	-2.68	20250220	1980	9.85	20250203	3510	-38.03	20240220	1772	22.74	20241209	2.20	N	043610	500	290 억	476019	N	N	0	N	N
57	20250220	090509	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2130	25	2	1.19	17734600	8293	13.16	2130	2150	2120	2735	1475	2105	2138.50	0.82	-448	2141	2122	2096	2077	2051	2132	2087	291	630	500	1470	5	1	58115438	1238	8.95	0.69	12	0.01	238.00	3088.00	3510	20240220	-39.32	1772	20241209	20.20	2210	-3.62	20250114	1980	7.58	20250203	3510	-39.32	20240220	1772	20.20	20241209	2.20	N	043610	500	290 억	476019	N	N	0	N	N
58	20250219	160506	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2105	25	2	1.20	131540695	62795	119.54	2080	2115	2070	2700	1460	2080	2094.75	0.79	15918	2140	2110	2095	2065	2050	2102	2057	291	620	500	1450	5	1	58115438	1223	8.84	0.68	12	0.11	238.00	3088.00	3510	20240220	-40.03	1772	20241209	18.79	2210	-4.75	20250114	1980	6.31	20250203	3510	-40.03	20240220	1772	18.79	20241209	2.22	N	043610	500	290 억	460375	N	N	0	N	N
59	20250219	150507	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2105	25	2	1.20	120393755	57485	109.43	2080	2115	2070	2700	1460	2080	2094.35	0.79	16593	2140	2110	2095	2065	2050	2102	2057	291	620	500	1450	5	1	58115438	1223	8.84	0.68	12	0.10	238.00	3088.00	3510	20240220	-40.03	1772	20241209	18.79	2210	-4.75	20250114	1980	6.31	20250203	3510	-40.03	20240220	1772	18.79	20241209	2.22	N	043610	500	290 억	460375	N	N	0	N	N
60	20250219	140504	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2105	25	2	1.20	86541340	41360	78.73	2080	2115	2070	2700	1460	2080	2092.39	0.79	9297	2140	2110	2095	2065	2050	2102	2057	291	620	500	1450	5	1	58115438	1223	8.84	0.68	12	0.07	238.00	3088.00	3510	20240220	-40.03	1772	20241209	18.79	2210	-4.75	20250114	1980	6.31	20250203	3510	-40.03	20240220	1772	18.79	20241209	2.22	N	043610	500	290 억	460375	N	N	0	N	N
61	20250219	130505	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2110	30	2	1.44	83280215	39808	75.78	2080	2115	2070	2700	1460	2080	2092.05	0.79	8038	2140	2110	2095	2065	2050	2102	2057	291	620	500	1450	5	1	58115438	1226	8.87	0.68	12	0.07	238.00	3088.00	3510	20240220	-39.89	1772	20241209	19.07	2210	-4.52	20250114	1980	6.57	20250203	3510	-39.89	20240220	1772	19.07	20241209	2.22	N	043610	500	290 억	460375	N	N	0	N	N
62	20250219	120505	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2110	30	2	1.44	72558475	34704	66.06	2080	2115	2070	2700	1460	2080	2090.78	0.79	7287	2140	2110	2095	2065	2050	2102	2057	291	620	500	1450	5	1	58115438	1226	8.87	0.68	12	0.06	238.00	3088.00	3510	20240220	-39.89	1772	20241209	19.07	2210	-4.52	20250114	1980	6.57	20250203	3510	-39.89	20240220	1772	19.07	20241209	2.22	N	043610	500	290 억	460375	N	N	0	N	N
63	20250219	110506	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2080	0	3	0.00	41972850	20140	38.34	2080	2105	2070	2700	1460	2080	2084.05	0.79	2459	2140	2110	2095	2065	2050	2102	2057	291	620	500	1450	5	1	58115438	1209	8.74	0.67	12	0.03	238.00	3088.00	3510	20240220	-40.74	1772	20241209	17.38	2210	-5.88	20250114	1980	5.05	20250203	3510	-40.74	20240220	1772	17.38	20241209	2.22	N	043610	500	290 억	460375	N	N	0	N	N
64	20250219	100505	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2085	5	2	0.24	21686915	10387	19.77	2080	2105	2070	2700	1460	2080	2087.89	0.79	3270	2140	2110	2095	2065	2050	2102	2057	291	620	500	1450	5	1	58115438	1212	8.76	0.68	12	0.02	238.00	3088.00	3510	20240220	-40.60	1772	20241209	17.66	2210	-5.66	20250114	1980	5.30	20250203	3510	-40.60	20240220	1772	17.66	20241209	2.22	N	043610	500	290 억	460375	N	N	0	N	N
65	20250219	090507	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2090	10	2	0.48	7233530	3479	6.62	2080	2100	2070	2700	1460	2080	2079.20	0.79	2564	2140	2110	2095	2065	2050	2102	2057	291	620	500	1450	5	1	58115438	1215	8.78	0.68	12	0.01	238.00	3088.00	3510	20240220	-40.46	1772	20241209	17.95	2210	-5.43	20250114	1980	5.56	20250203	3510	-40.46	20240220	1772	17.95	20241209	2.22	N	043610	500	290 억	460375	N	N	0	N	N
66	20250218	160504	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2080	-15	5	-0.72	109907075	52521	136.81	2085	2125	2080	2720	1470	2095	2092.64	0.80	-6270	2131	2112	2091	2072	2051	2115	2075	291	625	500	1460	5	1	58115438	1209	8.74	0.67	12	0.09	238.00	3088.00	3510	20240220	-40.74	1772	20241209	17.38	2210	-5.88	20250114	1980	5.05	20250203	3510	-40.74	20240220	1772	17.38	20241209	2.33	N	043610	500	290 억	466591	N	N	1767	N	N
67	20250218	150505	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2090	-5	5	-0.24	99156110	47365	123.38	2085	2125	2080	2720	1470	2095	2093.45	0.80	-6270	2131	2112	2091	2072	2051	2115	2075	291	625	500	1460	5	1	58115438	1215	8.78	0.68	12	0.08	238.00	3088.00	3510	20240220	-40.46	1772	20241209	17.95	2210	-5.43	20250114	1980	5.56	20250203	3510	-40.46	20240220	1772	17.95	20241209	2.33	N	043610	500	290 억	466591	N	N	1767	N	N
68	20250218	140505	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2095	0	3	0.00	86861170	41477	108.04	2085	2125	2080	2720	1470	2095	2094.20	0.80	-7744	2131	2112	2091	2072	2051	2115	2075	291	625	500	1460	5	1	58115438	1218	8.80	0.68	12	0.07	238.00	3088.00	3510	20240220	-40.31	1772	20241209	18.23	2210	-5.20	20250114	1980	5.81	20250203	3510	-40.31	20240220	1772	18.23	20241209	2.33	N	043610	500	290 억	466591	N	N	1767	N	N
69	20250218	130504	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2090	-5	5	-0.24	60267430	28770	74.94	2085	2125	2085	2720	1470	2095	2094.80	0.80	-4428	2131	2112	2091	2072	2051	2115	2075	291	625	500	1460	5	1	58115438	1215	8.78	0.68	12	0.05	238.00	3088.00	3510	20240220	-40.46	1772	20241209	17.95	2210	-5.43	20250114	1980	5.56	20250203	3510	-40.46	20240220	1772	17.95	20241209	2.33	N	043610	500	290 억	466591	N	N	1767	N	N
70	20250218	120504	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2095	0	3	0.00	57014115	27210	70.88	2085	2125	2085	2720	1470	2095	2095.34	0.80	-2971	2131	2112	2091	2072	2051	2115	2075	291	625	500	1460	5	1	58115438	1218	8.80	0.68	12	0.05	238.00	3088.00	3510	20240220	-40.31	1772	20241209	18.23	2210	-5.20	20250114	1980	5.81	20250203	3510	-40.31	20240220	1772	18.23	20241209	2.33	N	043610	500	290 억	466591	N	N	1767	N	N
71	20250218	110504	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2095	0	3	0.00	48730280	23237	60.53	2085	2125	2085	2720	1470	2095	2097.10	0.80	-4261	2131	2112	2091	2072	2051	2115	2075	291	625	500	1460	5	1	58115438	1218	8.80	0.68	12	0.04	238.00	3088.00	3510	20240220	-40.31	1772	20241209	18.23	2210	-5.20	20250114	1980	5.81	20250203	3510	-40.31	20240220	1772	18.23	20241209	2.33	N	043610	500	290 억	466591	N	N	1767	N	N
72	20250218	100504	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2095	0	3	0.00	42100645	20068	52.28	2085	2125	2085	2720	1470	2095	2097.90	0.80	-2130	2131	2112	2091	2072	2051	2115	2075	291	625	500	1460	5	1	58115438	1218	8.80	0.68	12	0.03	238.00	3088.00	3510	20240220	-40.31	1772	20241209	18.23	2210	-5.20	20250114	1980	5.81	20250203	3510	-40.31	20240220	1772	18.23	20241209	2.33	N	043610	500	290 억	466591	N	N	1767	N	N
73	20250218	090505	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2095	0	3	0.00	10062720	4809	12.53	2085	2100	2085	2720	1470	2095	2092.48	0.80	2305	2131	2112	2091	2072	2051	2115	2075	291	625	500	1460	5	1	58115438	1218	8.80	0.68	12	0.01	238.00	3088.00	3510	20240220	-40.31	1772	20241209	18.23	2210	-5.20	20250114	1980	5.81	20250203	3510	-40.31	20240220	1772	18.23	20241209	2.33	N	043610	500	290 억	466591	N	N	1767	N	N
74	20250217	160504	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2095	0	3	0.00	79515325	38044	74.35	2095	2110	2070	2720	1470	2095	2090.01	0.79	6759	2171	2132	2111	2072	2051	2122	2062	291	625	500	1460	5	1	58115438	1218	8.80	0.68	12	0.07	238.00	3088.00	3510	20240220	-40.31	1772	20241209	18.23	2210	-5.20	20250114	1980	5.81	20250203	3510	-40.31	20240220	1772	18.23	20241209	2.36	N	043610	500	290 억	459832	N	N	1767	N	N
75	20250217	150503	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2085	-10	5	-0.48	64318220	30773	60.14	2095	2110	2070	2720	1470	2095	2090.09	0.79	6128	2171	2132	2111	2072	2051	2122	2062	291	625	500	1460	5	1	58115438	1212	8.76	0.68	12	0.05	238.00	3088.00	3510	20240220	-40.60	1772	20241209	17.66	2210	-5.66	20250114	1980	5.30	20250203	3510	-40.60	20240220	1772	17.66	20241209	2.36	N	043610	500	290 억	459832	N	N	0	N	N
76	20250217	140503	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2085	-10	5	-0.48	36016520	17195	33.60	2095	2110	2070	2720	1470	2095	2094.59	0.79	3270	2171	2132	2111	2072	2051	2122	2062	291	625	500	1460	5	1	58115438	1212	8.76	0.68	12	0.03	238.00	3088.00	3510	20240220	-40.60	1772	20241209	17.66	2210	-5.66	20250114	1980	5.30	20250203	3510	-40.60	20240220	1772	17.66	20241209	2.36	N	043610	500	290 억	459832	N	N	0	N	N
77	20250217	130504	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2105	10	2	0.48	25347490	12099	23.64	2095	2110	2070	2720	1470	2095	2095.01	0.79	3149	2171	2132	2111	2072	2051	2122	2062	291	625	500	1460	5	1	58115438	1223	8.84	0.68	12	0.02	238.00	3088.00	3510	20240220	-40.03	1772	20241209	18.79	2210	-4.75	20250114	1980	6.31	20250203	3510	-40.03	20240220	1772	18.79	20241209	2.36	N	043610	500	290 억	459832	N	N	0	N	N
78	20250217	120505	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2105	10	2	0.48	24321475	11610	22.69	2095	2110	2070	2720	1470	2095	2094.87	0.79	3254	2171	2132	2111	2072	2051	2122	2062	291	625	500	1460	5	1	58115438	1223	8.84	0.68	12	0.02	238.00	3088.00	3510	20240220	-40.03	1772	20241209	18.79	2210	-4.75	20250114	1980	6.31	20250203	3510	-40.03	20240220	1772	18.79	20241209	2.36	N	043610	500	290 억	459832	N	N	0	N	N
79	20250217	110504	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2095	0	3	0.00	17215560	8232	16.09	2095	2110	2070	2720	1470	2095	2091.30	0.79	2912	2171	2132	2111	2072	2051	2122	2062	291	625	500	1460	5	1	58115438	1218	8.80	0.68	12	0.01	238.00	3088.00	3510	20240220	-40.31	1772	20241209	18.23	2210	-5.20	20250114	1980	5.81	20250203	3510	-40.31	20240220	1772	18.23	20241209	2.36	N	043610	500	290 억	459832	N	N	0	N	N
80	20250217	100501	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2100	5	2	0.24	10585385	5069	9.91	2095	2110	2070	2720	1470	2095	2088.26	0.79	1528	2171	2132	2111	2072	2051	2122	2062	291	625	500	1460	5	1	58115438	1220	8.82	0.68	12	0.01	238.00	3088.00	3510	20240220	-40.17	1772	20241209	18.51	2210	-4.98	20250114	1980	6.06	20250203	3510	-40.17	20240220	1772	18.51	20241209	2.36	N	043610	500	290 억	459832	N	N	0	N	N
81	20250217	090503	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2095	0	3	0.00	5665935	2728	5.33	2095	2095	2070	2720	1470	2095	2076.96	0.79	645	2171	2132	2111	2072	2051	2122	2062	291	625	500	1460	5	1	58115438	1218	8.80	0.68	12	0.00	238.00	3088.00	3510	20240220	-40.31	1772	20241209	18.23	2210	-5.20	20250114	1980	5.81	20250203	3510	-40.31	20240220	1772	18.23	20241209	2.36	N	043610	500	290 억	459832	N	N	0	N	N
82	20250214	160501	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2095	-35	5	-1.64	106472045	50614	73.31	2125	2150	2090	2765	1495	2130	2103.94	0.79	3332	2206	2167	2106	2067	2006	2187	2087	291	635	500	1490	5	1	58115438	1218	8.80	0.68	12	0.09	238.00	3088.00	3510	20240220	-40.31	1772	20241209	18.23	2210	-5.20	20250114	1980	5.81	20250203	3510	-40.31	20240220	1772	18.23	20241209	2.36	N	043610	500	290 억	456278	N	N	0	N	N
83	20250214	150500	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2100	-30	5	-1.41	81367425	38618	55.93	2125	2150	2090	2765	1495	2130	2106.98	0.79	1243	2206	2167	2106	2067	2006	2187	2087	291	635	500	1490	5	1	58115438	1220	8.82	0.68	12	0.07	238.00	3088.00	3510	20240220	-40.17	1772	20241209	18.51	2210	-4.98	20250114	1980	6.06	20250203	3510	-40.17	20240220	1772	18.51	20241209	2.36	N	043610	500	290 억	456278	N	N	0	N	N
84	20250214	140501	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2100	-30	5	-1.41	75240985	35702	51.71	2125	2150	2090	2765	1495	2130	2107.47	0.79	2253	2206	2167	2106	2067	2006	2187	2087	291	635	500	1490	5	1	58115438	1220	8.82	0.68	12	0.06	238.00	3088.00	3510	20240220	-40.17	1772	20241209	18.51	2210	-4.98	20250114	1980	6.06	20250203	3510	-40.17	20240220	1772	18.51	20241209	2.36	N	043610	500	290 억	456278	N	N	0	N	N
85	20250214	130502	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2105	-25	5	-1.17	65412910	31010	44.92	2125	2150	2100	2765	1495	2130	2109.41	0.79	2031	2206	2167	2106	2067	2006	2187	2087	291	635	500	1490	5	1	58115438	1223	8.84	0.68	12	0.05	238.00	3088.00	3510	20240220	-40.03	1772	20241209	18.79	2210	-4.75	20250114	1980	6.31	20250203	3510	-40.03	20240220	1772	18.79	20241209	2.36	N	043610	500	290 억	456278	N	N	0	N	N
86	20250214	120500	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2110	-20	5	-0.94	16734770	7912	11.46	2125	2150	2105	2765	1495	2130	2115.11	0.79	-434	2206	2167	2106	2067	2006	2187	2087	291	635	500	1490	5	1	58115438	1226	8.87	0.68	12	0.01	238.00	3088.00	3510	20240220	-39.89	1772	20241209	19.07	2210	-4.52	20250114	1980	6.57	20250203	3510	-39.89	20240220	1772	19.07	20241209	2.36	N	043610	500	290 억	456278	N	N	0	N	N
87	20250214	110458	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2120	-10	5	-0.47	12904545	6097	8.83	2125	2150	2105	2765	1495	2130	2116.54	0.79	197	2206	2167	2106	2067	2006	2187	2087	291	635	500	1490	5	1	58115438	1232	8.91	0.69	12	0.01	238.00	3088.00	3510	20240220	-39.60	1772	20241209	19.64	2210	-4.07	20250114	1980	7.07	20250203	3510	-39.60	20240220	1772	19.64	20241209	2.36	N	043610	500	290 억	456278	N	N	0	N	N
88	20250214	100501	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2125	-5	5	-0.23	7510275	3536	5.12	2125	2150	2115	2765	1495	2130	2123.95	0.79	-764	2206	2167	2106	2067	2006	2187	2087	291	635	500	1490	5	1	58115438	1235	8.93	0.69	12	0.01	238.00	3088.00	3510	20240220	-39.46	1772	20241209	19.92	2210	-3.85	20250114	1980	7.32	20250203	3510	-39.46	20240220	1772	19.92	20241209	2.36	N	043610	500	290 억	456278	N	N	0	N	N
89	20250214	090502	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2125	-5	5	-0.23	102000	48	0.07	2125	2125	2125	2765	1495	2130	2125.00	0.79	-35	2206	2167	2106	2067	2006	2187	2087	291	635	500	1490	5	1	58115438	1235	8.93	0.69	12	0.00	238.00	3088.00	3510	20240220	-39.46	1772	20241209	19.92	2210	-3.85	20250114	1980	7.32	20250203	3510	-39.46	20240220	1772	19.92	20241209	2.36	N	043610	500	290 억	456278	N	N	0	N	N
90	20250213	160457	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2130	70	2	3.40	144937985	69034	58.24	2055	2145	2045	2675	1445	2060	2099.51	0.79	51	2140	2100	2065	2025	1990	2082	2007	291	615	500	1440	5	1	58115438	1238	8.95	0.69	12	0.12	238.00	3088.00	3510	20240220	-39.32	1772	20241209	20.20	2210	-3.62	20250114	1980	7.58	20250203	3510	-39.32	20240220	1772	20.20	20241209	2.38	N	043610	500	290 억	456391	N	N	165	N	N
91	20250213	150456	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2125	65	2	3.16	129403420	61732	52.08	2055	2145	2045	2675	1445	2060	2096.21	0.79	969	2140	2100	2065	2025	1990	2082	2007	291	615	500	1440	5	1	58115438	1235	8.93	0.69	12	0.11	238.00	3088.00	3510	20240220	-39.46	1772	20241209	19.92	2210	-3.85	20250114	1980	7.32	20250203	3510	-39.46	20240220	1772	19.92	20241209	2.38	N	043610	500	290 억	456391	N	N	165	N	N
92	20250213	140456	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2110	50	2	2.43	108354540	51773	43.68	2055	2145	2045	2675	1445	2060	2092.88	0.79	1832	2140	2100	2065	2025	1990	2082	2007	291	615	500	1440	5	1	58115438	1226	8.87	0.68	12	0.09	238.00	3088.00	3510	20240220	-39.89	1772	20241209	19.07	2210	-4.52	20250114	1980	6.57	20250203	3510	-39.89	20240220	1772	19.07	20241209	2.38	N	043610	500	290 억	456391	N	N	165	N	N
93	20250213	130456	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2105	45	2	2.18	102808155	49137	41.45	2055	2145	2045	2675	1445	2060	2092.28	0.79	2212	2140	2100	2065	2025	1990	2082	2007	291	615	500	1440	5	1	58115438	1223	8.84	0.68	12	0.08	238.00	3088.00	3510	20240220	-40.03	1772	20241209	18.79	2210	-4.75	20250114	1980	6.31	20250203	3510	-40.03	20240220	1772	18.79	20241209	2.38	N	043610	500	290 억	456391	N	N	165	N	N
94	20250213	120457	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2080	20	2	0.97	46122565	22267	18.78	2055	2085	2045	2675	1445	2060	2071.34	0.79	4743	2140	2100	2065	2025	1990	2082	2007	291	615	500	1440	5	1	58115438	1209	8.74	0.67	12	0.04	238.00	3088.00	3510	20240220	-40.74	1772	20241209	17.38	2210	-5.88	20250114	1980	5.05	20250203	3510	-40.74	20240220	1772	17.38	20241209	2.38	N	043610	500	290 억	456391	N	N	165	N	N
95	20250213	110453	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2070	10	2	0.49	23783545	11518	9.72	2055	2075	2045	2675	1445	2060	2064.90	0.79	-1972	2140	2100	2065	2025	1990	2082	2007	291	615	500	1440	5	1	58115438	1203	8.70	0.67	12	0.02	238.00	3088.00	3510	20240220	-41.03	1772	20241209	16.82	2210	-6.33	20250114	1980	4.55	20250203	3510	-41.03	20240220	1772	16.82	20241209	2.38	N	043610	500	290 억	456391	N	N	165	N	N
96	20250213	100457	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2060	0	3	0.00	21429590	10376	8.75	2055	2075	2045	2675	1445	2060	2065.30	0.79	-2219	2140	2100	2065	2025	1990	2082	2007	291	615	500	1440	5	1	58115438	1197	8.66	0.67	12	0.02	238.00	3088.00	3510	20240220	-41.31	1772	20241209	16.25	2210	-6.79	20250114	1980	4.04	20250203	3510	-41.31	20240220	1772	16.25	20241209	2.38	N	043610	500	290 억	456391	N	N	165	N	N
97	20250213	090454	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2050	-10	5	-0.49	1051945	513	0.43	2055	2055	2045	2675	1445	2060	2050.58	0.79	-435	2140	2100	2065	2025	1990	2082	2007	291	615	500	1440	5	1	58115438	1191	8.61	0.66	12	0.00	238.00	3088.00	3510	20240220	-41.60	1772	20241209	15.69	2210	-7.24	20250114	1980	3.54	20250203	3510	-41.60	20240220	1772	15.69	20241209	2.38	N	043610	500	290 억	456391	N	N	165	N	N
98	20250212	160453	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2060	-55	5	-2.60	242940925	118521	194.82	2095	2105	2030	2745	1485	2115	2049.49	0.87	-49521	2148	2131	2103	2086	2058	2140	2095	291	630	500	1480	5	1	58115438	1197	8.66	0.67	12	0.20	238.00	3088.00	3510	20240220	-41.31	1772	20241209	16.25	2210	-6.79	20250114	1980	4.04	20250203	3510	-41.31	20240220	1772	16.25	20241209	2.38	N	043610	500	290 억	506686	N	N	165	N	N
99	20250212	150453	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2050	-65	5	-3.07	217711995	106247	174.64	2095	2105	2030	2745	1485	2115	2048.80	0.87	-44031	2148	2131	2103	2086	2058	2140	2095	291	630	500	1480	5	1	58115438	1191	8.61	0.66	12	0.18	238.00	3088.00	3510	20240220	-41.60	1772	20241209	15.69	2210	-7.24	20250114	1980	3.54	20250203	3510	-41.60	20240220	1772	15.69	20241209	2.38	N	043610	500	290 억	506686	N	N	0	N	N
100	20250212	140454	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2045	-70	5	-3.31	191136365	93237	153.26	2095	2105	2030	2745	1485	2115	2049.66	0.87	-36044	2148	2131	2103	2086	2058	2140	2095	291	630	500	1480	5	1	58115438	1188	8.59	0.66	12	0.16	238.00	3088.00	3510	20240220	-41.74	1772	20241209	15.41	2210	-7.47	20250114	1980	3.28	20250203	3510	-41.74	20240220	1772	15.41	20241209	2.38	N	043610	500	290 억	506686	N	N	0	N	N
101	20250212	130454	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2045	-70	5	-3.31	161982570	78913	129.71	2095	2105	2030	2745	1485	2115	2052.28	0.87	-28180	2148	2131	2103	2086	2058	2140	2095	291	630	500	1480	5	1	58115438	1188	8.59	0.66	12	0.14	238.00	3088.00	3510	20240220	-41.74	1772	20241209	15.41	2210	-7.47	20250114	1980	3.28	20250203	3510	-41.74	20240220	1772	15.41	20241209	2.38	N	043610	500	290 억	506686	N	N	0	N	N
102	20250212	120454	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2045	-70	5	-3.31	127640595	62035	101.97	2095	2105	2030	2745	1485	2115	2057.09	0.87	-18335	2148	2131	2103	2086	2058	2140	2095	291	630	500	1480	5	1	58115438	1188	8.59	0.66	12	0.11	238.00	3088.00	3510	20240220	-41.74	1772	20241209	15.41	2210	-7.47	20250114	1980	3.28	20250203	3510	-41.74	20240220	1772	15.41	20241209	2.38	N	043610	500	290 억	506686	N	N	0	N	N
103	20250212	110452	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2045	-70	5	-3.31	107465730	52182	85.77	2095	2105	2030	2745	1485	2115	2058.90	0.87	-11572	2148	2131	2103	2086	2058	2140	2095	291	630	500	1480	5	1	58115438	1188	8.59	0.66	12	0.09	238.00	3088.00	3510	20240220	-41.74	1772	20241209	15.41	2210	-7.47	20250114	1980	3.28	20250203	3510	-41.74	20240220	1772	15.41	20241209	2.38	N	043610	500	290 억	506686	N	N	0	N	N
104	20250212	100453	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2075	-40	5	-1.89	32137205	15437	25.37	2095	2105	2070	2745	1485	2115	2080.72	0.87	-2542	2148	2131	2103	2086	2058	2140	2095	291	630	500	1480	5	1	58115438	1206	8.72	0.67	12	0.03	238.00	3088.00	3510	20240220	-40.88	1772	20241209	17.10	2210	-6.11	20250114	1980	4.80	20250203	3510	-40.88	20240220	1772	17.10	20241209	2.38	N	043610	500	290 억	506686	N	N	0	N	N
105	20250212	090456	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2090	-25	5	-1.18	10213150	4884	8.03	2095	2105	2085	2745	1485	2115	2088.42	0.87	1395	2148	2131	2103	2086	2058	2140	2095	291	630	500	1480	5	1	58115438	1215	8.78	0.68	12	0.01	238.00	3088.00	3510	20240220	-40.46	1772	20241209	17.95	2210	-5.43	20250114	1980	5.56	20250203	3510	-40.46	20240220	1772	17.95	20241209	2.38	N	043610	500	290 억	506686	N	N	0	N	N
106	20250211	160454	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2115	40	2	1.93	117807315	56204	280.57	2095	2120	2075	2695	1455	2075	2096.05	0.86	3153	2125	2100	2080	2055	2035	2090	2045	291	620	500	1450	5	1	58115438	1229	8.89	0.68	12	0.10	238.00	3088.00	3510	20240220	-39.74	1772	20241209	19.36	2210	-4.30	20250114	1980	6.82	20250203	3510	-39.74	20240220	1772	19.36	20241209	2.39	N	043610	500	290 억	501830	N	N	1561	N	N
107	20250211	150453	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2095	20	2	0.96	87661445	41890	209.12	2095	2120	2075	2695	1455	2075	2092.66	0.86	3510	2125	2100	2080	2055	2035	2090	2045	291	620	500	1450	5	1	58115438	1218	8.80	0.68	12	0.07	238.00	3088.00	3510	20240220	-40.31	1772	20241209	18.23	2210	-5.20	20250114	1980	5.81	20250203	3510	-40.31	20240220	1772	18.23	20241209	2.39	N	043610	500	290 억	501830	N	N	1561	N	N
108	20250211	140454	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2100	25	2	1.20	69123445	33017	164.82	2095	2120	2075	2695	1455	2075	2093.57	0.86	7289	2125	2100	2080	2055	2035	2090	2045	291	620	500	1450	5	1	58115438	1220	8.82	0.68	12	0.06	238.00	3088.00	3510	20240220	-40.17	1772	20241209	18.51	2210	-4.98	20250114	1980	6.06	20250203	3510	-40.17	20240220	1772	18.51	20241209	2.39	N	043610	500	290 억	501830	N	N	1561	N	N
109	20250211	130452	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2100	25	2	1.20	38643140	18465	92.18	2095	2120	2075	2695	1455	2075	2092.78	0.86	3352	2125	2100	2080	2055	2035	2090	2045	291	620	500	1450	5	1	58115438	1220	8.82	0.68	12	0.03	238.00	3088.00	3510	20240220	-40.17	1772	20241209	18.51	2210	-4.98	20250114	1980	6.06	20250203	3510	-40.17	20240220	1772	18.51	20241209	2.39	N	043610	500	290 억	501830	N	N	1561	N	N
110	20250211	120452	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2090	15	2	0.72	32614520	15583	77.79	2095	2120	2075	2695	1455	2075	2092.96	0.86	2350	2125	2100	2080	2055	2035	2090	2045	291	620	500	1450	5	1	58115438	1215	8.78	0.68	12	0.03	238.00	3088.00	3510	20240220	-40.46	1772	20241209	17.95	2210	-5.43	20250114	1980	5.56	20250203	3510	-40.46	20240220	1772	17.95	20241209	2.39	N	043610	500	290 억	501830	N	N	1561	N	N
111	20250211	110453	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2095	20	2	0.96	20986125	10007	49.96	2095	2120	2075	2695	1455	2075	2097.14	0.86	2959	2125	2100	2080	2055	2035	2090	2045	291	620	500	1450	5	1	58115438	1218	8.80	0.68	12	0.02	238.00	3088.00	3510	20240220	-40.31	1772	20241209	18.23	2210	-5.20	20250114	1980	5.81	20250203	3510	-40.31	20240220	1772	18.23	20241209	2.39	N	043610	500	290 억	501830	N	N	1561	N	N
112	20250211	100454	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2090	15	2	0.72	18359190	8752	43.69	2095	2120	2075	2695	1455	2075	2097.71	0.86	3731	2125	2100	2080	2055	2035	2090	2045	291	620	500	1450	5	1	58115438	1215	8.78	0.68	12	0.02	238.00	3088.00	3510	20240220	-40.46	1772	20241209	17.95	2210	-5.43	20250114	1980	5.56	20250203	3510	-40.46	20240220	1772	17.95	20241209	2.39	N	043610	500	290 억	501830	N	N	1561	N	N
113	20250211	090455	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2075	0	3	0.00	1890145	903	4.51	2095	2095	2075	2695	1455	2075	2093.18	0.86	-235	2125	2100	2080	2055	2035	2090	2045	291	620	500	1450	5	1	58115438	1206	8.72	0.67	12	0.00	238.00	3088.00	3510	20240220	-40.88	1772	20241209	17.10	2210	-6.11	20250114	1980	4.80	20250203	3510	-40.88	20240220	1772	17.10	20241209	2.39	N	043610	500	290 억	501830	N	N	1561	N	N
114	20250210	160451	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2075	-20	5	-0.95	41729090	20016	63.02	2095	2105	2060	2720	1470	2095	2084.85	0.86	3039	2128	2111	2088	2071	2048	2120	2080	291	625	500	1460	5	1	58115438	1206	8.72	0.67	12	0.03	238.00	3088.00	3510	20240220	-40.88	1772	20241209	17.10	2210	-6.11	20250114	1980	4.80	20250203	3510	-40.88	20240220	1772	17.10	20241209	2.38	N	043610	500	290 억	498791	N	N	1561	N	N
115	20250210	150450	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2100	5	2	0.24	30035290	14384	45.29	2095	2105	2060	2720	1470	2095	2088.10	0.86	3358	2128	2111	2088	2071	2048	2120	2080	291	625	500	1460	5	1	58115438	1220	8.82	0.68	12	0.02	238.00	3088.00	3510	20240220	-40.17	1772	20241209	18.51	2210	-4.98	20250114	1980	6.06	20250203	3510	-40.17	20240220	1772	18.51	20241209	2.38	N	043610	500	290 억	498791	N	N	0	N	N
116	20250210	140451	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2090	-5	5	-0.24	27443590	13144	41.38	2095	2105	2060	2720	1470	2095	2087.92	0.86	2265	2128	2111	2088	2071	2048	2120	2080	291	625	500	1460	5	1	58115438	1215	8.78	0.68	12	0.02	238.00	3088.00	3510	20240220	-40.46	1772	20241209	17.95	2210	-5.43	20250114	1980	5.56	20250203	3510	-40.46	20240220	1772	17.95	20241209	2.38	N	043610	500	290 억	498791	N	N	0	N	N
117	20250210	130452	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2100	5	2	0.24	26067355	12486	39.31	2095	2105	2060	2720	1470	2095	2087.73	0.86	2444	2128	2111	2088	2071	2048	2120	2080	291	625	500	1460	5	1	58115438	1220	8.82	0.68	12	0.02	238.00	3088.00	3510	20240220	-40.17	1772	20241209	18.51	2210	-4.98	20250114	1980	6.06	20250203	3510	-40.17	20240220	1772	18.51	20241209	2.38	N	043610	500	290 억	498791	N	N	0	N	N
118	20250210	120448	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2095	0	3	0.00	23144450	11090	34.91	2095	2105	2060	2720	1470	2095	2086.97	0.86	2863	2128	2111	2088	2071	2048	2120	2080	291	625	500	1460	5	1	58115438	1218	8.80	0.68	12	0.02	238.00	3088.00	3510	20240220	-40.31	1772	20241209	18.23	2210	-5.20	20250114	1980	5.81	20250203	3510	-40.31	20240220	1772	18.23	20241209	2.38	N	043610	500	290 억	498791	N	N	0	N	N
119	20250210	110448	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2100	5	2	0.24	20699130	9925	31.25	2095	2105	2060	2720	1470	2095	2085.55	0.86	1812	2128	2111	2088	2071	2048	2120	2080	291	625	500	1460	5	1	58115438	1220	8.82	0.68	12	0.02	238.00	3088.00	3510	20240220	-40.17	1772	20241209	18.51	2210	-4.98	20250114	1980	6.06	20250203	3510	-40.17	20240220	1772	18.51	20241209	2.38	N	043610	500	290 억	498791	N	N	0	N	N
120	20250210	100447	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2100	5	2	0.24	13488415	6481	20.40	2095	2100	2060	2720	1470	2095	2081.22	0.86	977	2128	2111	2088	2071	2048	2120	2080	291	625	500	1460	5	1	58115438	1220	8.82	0.68	12	0.01	238.00	3088.00	3510	20240220	-40.17	1772	20241209	18.51	2210	-4.98	20250114	1980	6.06	20250203	3510	-40.17	20240220	1772	18.51	20241209	2.38	N	043610	500	290 억	498791	N	N	0	N	N
121	20250210	090446	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2070	-25	5	-1.19	1952015	933	2.94	2095	2095	2070	2720	1470	2095	2092.19	0.86	-138	2128	2111	2088	2071	2048	2120	2080	291	625	500	1460	5	1	58115438	1203	8.70	0.67	12	0.00	238.00	3088.00	3510	20240220	-41.03	1772	20241209	16.82	2210	-6.33	20250114	1980	4.55	20250203	3510	-41.03	20240220	1772	16.82	20241209	2.38	N	043610	500	290 억	498791	N	N	0	N	N
122	20250207	160443	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2095	0	3	0.00	63958700	30751	44.13	2090	2105	2065	2720	1470	2095	2079.89	0.87	-8241	2151	2122	2096	2067	2041	2137	2082	291	625	500	1460	5	1	58115438	1218	8.80	0.68	12	0.05	238.00	3088.00	3525	20240125	-40.57	1772	20241209	18.23	2210	-5.20	20250114	1980	5.81	20250203	3510	-40.31	20240220	1772	18.23	20241209	2.40	N	043610	500	290 억	506569	N	N	115	N	N
123	20250207	150445	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2085	-10	5	-0.48	52149905	25114	36.04	2090	2105	2065	2720	1470	2095	2076.53	0.87	-7670	2151	2122	2096	2067	2041	2137	2082	291	625	500	1460	5	1	58115438	1212	8.76	0.68	12	0.04	238.00	3088.00	3525	20240125	-40.85	1772	20241209	17.66	2210	-5.66	20250114	1980	5.30	20250203	3510	-40.60	20240220	1772	17.66	20241209	2.40	N	043610	500	290 억	506569	N	N	115	N	N
124	20250207	140443	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2070	-25	5	-1.19	41345590	19916	28.58	2090	2105	2065	2720	1470	2095	2076.00	0.87	-5295	2151	2122	2096	2067	2041	2137	2082	291	625	500	1460	5	1	58115438	1203	8.70	0.67	12	0.03	238.00	3088.00	3525	20240125	-41.28	1772	20241209	16.82	2210	-6.33	20250114	1980	4.55	20250203	3510	-41.03	20240220	1772	16.82	20241209	2.40	N	043610	500	290 억	506569	N	N	115	N	N
125	20250207	130443	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2070	-25	5	-1.19	28533920	13725	19.70	2090	2105	2065	2720	1470	2095	2078.97	0.87	-5722	2151	2122	2096	2067	2041	2137	2082	291	625	500	1460	5	1	58115438	1203	8.70	0.67	12	0.02	238.00	3088.00	3525	20240125	-41.28	1772	20241209	16.82	2210	-6.33	20250114	1980	4.55	20250203	3510	-41.03	20240220	1772	16.82	20241209	2.40	N	043610	500	290 억	506569	N	N	115	N	N
126	20250207	120443	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2065	-30	5	-1.43	23192665	11142	15.99	2090	2105	2065	2720	1470	2095	2081.55	0.87	-3591	2151	2122	2096	2067	2041	2137	2082	291	625	500	1460	5	1	58115438	1200	8.68	0.67	12	0.02	238.00	3088.00	3525	20240125	-41.42	1772	20241209	16.53	2210	-6.56	20250114	1980	4.29	20250203	3510	-41.17	20240220	1772	16.53	20241209	2.40	N	043610	500	290 억	506569	N	N	115	N	N
127	20250207	110442	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2075	-20	5	-0.95	16514870	7921	11.37	2090	2105	2070	2720	1470	2095	2084.95	0.87	-1491	2151	2122	2096	2067	2041	2137	2082	291	625	500	1460	5	1	58115438	1206	8.72	0.67	12	0.01	238.00	3088.00	3525	20240125	-41.13	1772	20241209	17.10	2210	-6.11	20250114	1980	4.80	20250203	3510	-40.88	20240220	1772	17.10	20241209	2.40	N	043610	500	290 억	506569	N	N	115	N	N
128	20250207	100443	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2085	-10	5	-0.48	8406665	4013	5.76	2090	2105	2085	2720	1470	2095	2094.86	0.87	658	2151	2122	2096	2067	2041	2137	2082	291	625	500	1460	5	1	58115438	1212	8.76	0.68	12	0.01	238.00	3088.00	3525	20240125	-40.85	1772	20241209	17.66	2210	-5.66	20250114	1980	5.30	20250203	3510	-40.60	20240220	1772	17.66	20241209	2.40	N	043610	500	290 억	506569	N	N	115	N	N
129	20250207	090445	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2090	-5	5	-0.24	482790	231	0.33	2090	2090	2090	2720	1470	2095	2090.00	0.87	-191	2151	2122	2096	2067	2041	2137	2082	291	625	500	1460	5	1	58115438	1215	8.78	0.68	12	0.00	238.00	3088.00	3525	20240125	-40.71	1772	20241209	17.95	2210	-5.43	20250114	1980	5.56	20250203	3510	-40.46	20240220	1772	17.95	20241209	2.40	N	043610	500	290 억	506569	N	N	115	N	N
130	20250206	160433	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2095	20	2	0.96	144967280	69082	186.75	2070	2125	2070	2695	1455	2075	2098.48	0.88	-1984	2141	2107	2081	2047	2021	2125	2065	291	620	500	1450	5	1	58115438	1218	8.80	0.68	12	0.12	238.00	3088.00	3560	20240124	-41.15	1772	20241209	18.23	2210	-5.20	20250114	1980	5.81	20250203	3510	-40.31	20240220	1772	18.23	20241209	2.43	N	043610	500	290 억	509016	N	N	115	N	N
131	20250206	150435	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2105	30	2	1.45	138191605	65851	178.02	2070	2125	2070	2695	1455	2075	2098.55	0.88	-2401	2141	2107	2081	2047	2021	2125	2065	291	620	500	1450	5	1	58115438	1223	8.84	0.68	12	0.11	238.00	3088.00	3560	20240124	-40.87	1772	20241209	18.79	2210	-4.75	20250114	1980	6.31	20250203	3510	-40.03	20240220	1772	18.79	20241209	2.43	N	043610	500	290 억	509016	N	N	1542	N	N
132	20250206	140437	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2100	25	2	1.20	110512030	52647	142.32	2070	2125	2070	2695	1455	2075	2099.11	0.88	-6683	2141	2107	2081	2047	2021	2125	2065	291	620	500	1450	5	1	58115438	1220	8.82	0.68	12	0.09	238.00	3088.00	3560	20240124	-41.01	1772	20241209	18.51	2210	-4.98	20250114	1980	6.06	20250203	3510	-40.17	20240220	1772	18.51	20241209	2.43	N	043610	500	290 억	509016	N	N	1542	N	N
133	20250206	130434	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2100	25	2	1.20	91214460	43424	117.39	2070	2125	2070	2695	1455	2075	2100.55	0.88	-6831	2141	2107	2081	2047	2021	2125	2065	291	620	500	1450	5	1	58115438	1220	8.82	0.68	12	0.07	238.00	3088.00	3560	20240124	-41.01	1772	20241209	18.51	2210	-4.98	20250114	1980	6.06	20250203	3510	-40.17	20240220	1772	18.51	20241209	2.43	N	043610	500	290 억	509016	N	N	1542	N	N
134	20250206	120432	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2105	30	2	1.45	76168665	36227	97.93	2070	2125	2070	2695	1455	2075	2102.54	0.88	-8074	2141	2107	2081	2047	2021	2125	2065	291	620	500	1450	5	1	58115438	1223	8.84	0.68	12	0.06	238.00	3088.00	3560	20240124	-40.87	1772	20241209	18.79	2210	-4.75	20250114	1980	6.31	20250203	3510	-40.03	20240220	1772	18.79	20241209	2.43	N	043610	500	290 억	509016	N	N	1542	N	N
135	20250206	110427	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2095	20	2	0.96	72500520	34482	93.22	2070	2125	2070	2695	1455	2075	2102.56	0.88	-7412	2141	2107	2081	2047	2021	2125	2065	291	620	500	1450	5	1	58115438	1218	8.80	0.68	12	0.06	238.00	3088.00	3560	20240124	-41.15	1772	20241209	18.23	2210	-5.20	20250114	1980	5.81	20250203	3510	-40.31	20240220	1772	18.23	20241209	2.43	N	043610	500	290 억	509016	N	N	1542	N	N
136	20250206	100432	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2100	25	2	1.20	60679900	28857	78.01	2070	2125	2070	2695	1455	2075	2102.78	0.88	-6265	2141	2107	2081	2047	2021	2125	2065	291	620	500	1450	5	1	58115438	1220	8.82	0.68	12	0.05	238.00	3088.00	3560	20240124	-41.01	1772	20241209	18.51	2210	-4.98	20250114	1980	6.06	20250203	3510	-40.17	20240220	1772	18.51	20241209	2.43	N	043610	500	290 억	509016	N	N	1542	N	N
137	20250206	090435	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2095	20	2	0.96	10901115	5260	14.22	2070	2100	2070	2695	1455	2075	2072.46	0.88	-265	2141	2107	2081	2047	2021	2125	2065	291	620	500	1450	5	1	58115438	1218	8.80	0.68	12	0.01	238.00	3088.00	3560	20240124	-41.15	1772	20241209	18.23	2210	-5.20	20250114	1980	5.81	20250203	3510	-40.31	20240220	1772	18.23	20241209	2.43	N	043610	500	290 억	509016	N	N	1542	N	N
138	20250205	160429	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2075	20	2	0.97	76875050	36988	42.08	2055	2115	2055	2670	1440	2055	2078.38	0.86	8203	2159	2106	2047	1994	1935	2133	2021	291	615	500	1430	5	1	58115438	1206	8.72	0.67	12	0.06	238.00	3088.00	3560	20240124	-41.71	1772	20241209	17.10	2210	-6.11	20250114	1980	4.80	20250203	3510	-40.88	20240220	1772	17.10	20241209	2.44	N	043610	500	290 억	500371	N	N	1542	N	N
139	20250205	150431	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2070	15	2	0.73	69046305	33218	37.79	2055	2115	2055	2670	1440	2055	2078.58	0.86	7830	2159	2106	2047	1994	1935	2133	2021	291	615	500	1430	5	1	58115438	1203	8.70	0.67	12	0.06	238.00	3088.00	3560	20240124	-41.85	1772	20241209	16.82	2210	-6.33	20250114	1980	4.55	20250203	3510	-41.03	20240220	1772	16.82	20241209	2.44	N	043610	500	290 억	500371	N	N	183	N	N
140	20250205	140430	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2075	20	2	0.97	59519110	28630	32.57	2055	2115	2055	2670	1440	2055	2078.91	0.86	5073	2159	2106	2047	1994	1935	2133	2021	291	615	500	1430	5	1	58115438	1206	8.72	0.67	12	0.05	238.00	3088.00	3560	20240124	-41.71	1772	20241209	17.10	2210	-6.11	20250114	1980	4.80	20250203	3510	-40.88	20240220	1772	17.10	20241209	2.44	N	043610	500	290 억	500371	N	N	183	N	N
141	20250205	130430	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2085	30	2	1.46	30870430	14801	16.84	2055	2115	2055	2670	1440	2055	2085.70	0.86	2682	2159	2106	2047	1994	1935	2133	2021	291	615	500	1430	5	1	58115438	1212	8.76	0.68	12	0.03	238.00	3088.00	3560	20240124	-41.43	1772	20241209	17.66	2210	-5.66	20250114	1980	5.30	20250203	3510	-40.60	20240220	1772	17.66	20241209	2.44	N	043610	500	290 억	500371	N	N	183	N	N
142	20250205	120431	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2095	40	2	1.95	26880260	12892	14.67	2055	2115	2055	2670	1440	2055	2085.03	0.86	1912	2159	2106	2047	1994	1935	2133	2021	291	615	500	1430	5	1	58115438	1218	8.80	0.68	12	0.02	238.00	3088.00	3560	20240124	-41.15	1772	20241209	18.23	2210	-5.20	20250114	1980	5.81	20250203	3510	-40.31	20240220	1772	18.23	20241209	2.44	N	043610	500	290 억	500371	N	N	183	N	N
143	20250205	110430	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2075	20	2	0.97	17941285	8609	9.80	2055	2115	2055	2670	1440	2055	2084.01	0.86	833	2159	2106	2047	1994	1935	2133	2021	291	615	500	1430	5	1	58115438	1206	8.72	0.67	12	0.01	238.00	3088.00	3560	20240124	-41.71	1772	20241209	17.10	2210	-6.11	20250114	1980	4.80	20250203	3510	-40.88	20240220	1772	17.10	20241209	2.44	N	043610	500	290 억	500371	N	N	183	N	N
144	20250205	100432	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2075	20	2	0.97	16137965	7743	8.81	2055	2115	2055	2670	1440	2055	2084.20	0.86	758	2159	2106	2047	1994	1935	2133	2021	291	615	500	1430	5	1	58115438	1206	8.72	0.67	12	0.01	238.00	3088.00	3560	20240124	-41.71	1772	20241209	17.10	2210	-6.11	20250114	1980	4.80	20250203	3510	-40.88	20240220	1772	17.10	20241209	2.44	N	043610	500	290 억	500371	N	N	183	N	N
145	20250205	090436	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2055	0	3	0.00	1773465	863	0.98	2055	2055	2055	2670	1440	2055	2055.00	0.86	-3	2159	2106	2047	1994	1935	2133	2021	291	615	500	1430	5	1	58115438	1194	8.63	0.67	12	0.00	238.00	3088.00	3560	20240124	-42.28	1772	20241209	15.97	2210	-7.01	20250114	1980	3.79	20250203	3510	-41.45	20240220	1772	15.97	20241209	2.44	N	043610	500	290 억	500371	N	N	183	N	N
146	20250204	160426	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2055	67	2	3.37	180570075	87746	91.94	1988	2100	1988	2580	1392	1988	2057.87	0.87	-4942	2042	2014	1997	1969	1952	2006	1961	291	592	500	1390	5	1	58115438	1194	8.63	0.67	12	0.15	238.00	3088.00	3560	20240124	-42.28	1772	20241209	15.97	2210	-7.01	20250114	1980	3.79	20250203	3510	-41.45	20240220	1772	15.97	20241209	2.43	N	043610	500	290 억	505455	N	N	183	N	N
147	20250204	150427	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2055	67	2	3.37	173261115	84186	88.21	1988	2100	1988	2580	1392	1988	2058.08	0.87	-4336	2042	2014	1997	1969	1952	2006	1961	291	592	500	1390	5	1	58115438	1194	8.63	0.67	12	0.14	238.00	3088.00	3560	20240124	-42.28	1772	20241209	15.97	2210	-7.01	20250114	1980	3.79	20250203	3510	-41.45	20240220	1772	15.97	20241209	2.43	N	043610	500	290 억	505455	N	N	3580	N	N
148	20250204	140426	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2060	72	2	3.62	160981970	78188	81.93	1988	2100	1988	2580	1392	1988	2058.91	0.87	-6715	2042	2014	1997	1969	1952	2006	1961	291	592	500	1390	5	1	58115438	1197	8.66	0.67	12	0.13	238.00	3088.00	3560	20240124	-42.13	1772	20241209	16.25	2210	-6.79	20250114	1980	4.04	20250203	3510	-41.31	20240220	1772	16.25	20241209	2.43	N	043610	500	290 억	505455	N	N	3580	N	N
149	20250204	130426	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2045	57	2	2.87	132252360	64271	67.34	1988	2100	1988	2580	1392	1988	2057.73	0.87	-6031	2042	2014	1997	1969	1952	2006	1961	291	592	500	1390	5	1	58115438	1188	8.59	0.66	12	0.11	238.00	3088.00	3560	20240124	-42.56	1772	20241209	15.41	2210	-7.47	20250114	1980	3.28	20250203	3510	-41.74	20240220	1772	15.41	20241209	2.43	N	043610	500	290 억	505455	N	N	3580	N	N
150	20250204	120431	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2070	82	2	4.12	121371765	58979	61.80	1988	2100	1988	2580	1392	1988	2057.88	0.87	-7880	2042	2014	1997	1969	1952	2006	1961	291	592	500	1390	5	1	58115438	1203	8.70	0.67	12	0.10	238.00	3088.00	3560	20240124	-41.85	1772	20241209	16.82	2210	-6.33	20250114	1980	4.55	20250203	3510	-41.03	20240220	1772	16.82	20241209	2.43	N	043610	500	290 억	505455	N	N	3580	N	N
151	20250204	110423	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2070	82	2	4.12	116583820	56655	59.36	1988	2100	1988	2580	1392	1988	2057.79	0.87	-8495	2042	2014	1997	1969	1952	2006	1961	291	592	500	1390	5	1	58115438	1203	8.70	0.67	12	0.10	238.00	3088.00	3560	20240124	-41.85	1772	20241209	16.82	2210	-6.33	20250114	1980	4.55	20250203	3510	-41.03	20240220	1772	16.82	20241209	2.43	N	043610	500	290 억	505455	N	N	3580	N	N
152	20250204	100425	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2090	102	2	5.13	103243085	50225	52.63	1988	2100	1988	2580	1392	1988	2055.61	0.87	-6723	2042	2014	1997	1969	1952	2006	1961	291	592	500	1390	5	1	58115438	1215	8.78	0.68	12	0.09	238.00	3088.00	3560	20240124	-41.29	1772	20241209	17.95	2210	-5.43	20250114	1980	5.56	20250203	3510	-40.46	20240220	1772	17.95	20241209	2.43	N	043610	500	290 억	505455	N	N	3580	N	N
153	20250204	090424	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2005	17	2	0.86	4016975	2020	2.12	1988	2005	1988	2580	1392	1988	1988.60	0.87	-225	2042	2014	1997	1969	1952	2006	1961	291	592	500	1390	5	1	58115438	1165	8.42	0.65	12	0.00	238.00	3088.00	3560	20240124	-43.68	1772	20241209	13.15	2210	-9.28	20250114	1980	1.26	20250203	3510	-42.88	20240220	1772	13.15	20241209	2.43	N	043610	500	290 억	505455	N	N	3580	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History