KissMeData/052220/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	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160551	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3975	185	2	4.88	10675953265	2702711	207.70	3750	4070	3750	4925	2655	3790	3950.07	1.26	181505	4056	3922	3806	3672	3556	3990	3740	115	1135	500	2270	5	1	23000000	914	44.17	1.56	12	11.75	90.00	2544.00	5340	20241210	-25.56	2240	20241115	77.46	4970	-20.02	20250115	3315	19.91	20250102	5340	-25.56	20241210	2240	77.46	20241115	4.51	N	052220	500	115 억	288750	N	N	N	N
3	20250228	150554	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3975	185	2	4.88	10119453870	2562870	196.95	3750	4070	3750	4925	2655	3790	3948.49	1.26	156153	4056	3922	3806	3672	3556	3990	3740	115	1135	500	2270	5	1	23000000	914	44.17	1.56	12	11.14	90.00	2544.00	5340	20241210	-25.56	2240	20241115	77.46	4970	-20.02	20250115	3315	19.91	20250102	5340	-25.56	20241210	2240	77.46	20241115	4.51	N	052220	500	115 억	288750	N	N	N	N
4	20250228	140555	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3925	135	2	3.56	5728895035	1465342	112.61	3750	3995	3750	4925	2655	3790	3909.60	1.26	107395	4056	3922	3806	3672	3556	3990	3740	115	1135	500	2270	5	1	23000000	903	43.61	1.54	12	6.37	90.00	2544.00	5340	20241210	-26.50	2240	20241115	75.22	4970	-21.03	20250115	3315	18.40	20250102	5340	-26.50	20241210	2240	75.22	20241115	4.51	N	052220	500	115 억	288750	N	N	N	N
5	20250228	130553	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3945	155	2	4.09	5254314960	1344576	103.33	3750	3995	3750	4925	2655	3790	3907.79	1.26	92541	4056	3922	3806	3672	3556	3990	3740	115	1135	500	2270	5	1	23000000	907	43.83	1.55	12	5.85	90.00	2544.00	5340	20241210	-26.12	2240	20241115	76.12	4970	-20.62	20250115	3315	19.00	20250102	5340	-26.12	20241210	2240	76.12	20241115	4.51	N	052220	500	115 억	288750	N	N	N	N
6	20250228	120550	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3885	95	2	2.51	2977585575	764760	58.77	3750	3960	3750	4925	2655	3790	3893.49	1.26	88665	4056	3922	3806	3672	3556	3990	3740	115	1135	500	2270	5	1	23000000	894	43.17	1.53	12	3.33	90.00	2544.00	5340	20241210	-27.25	2240	20241115	73.44	4970	-21.83	20250115	3315	17.19	20250102	5340	-27.25	20241210	2240	73.44	20241115	4.51	N	052220	500	115 억	288750	N	N	N	N
7	20250228	110550	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3895	105	2	2.77	2830716390	727044	55.87	3750	3960	3750	4925	2655	3790	3893.46	1.26	90176	4056	3922	3806	3672	3556	3990	3740	115	1135	500	2270	5	1	23000000	896	43.28	1.53	12	3.16	90.00	2544.00	5340	20241210	-27.06	2240	20241115	73.88	4970	-21.63	20250115	3315	17.50	20250102	5340	-27.06	20241210	2240	73.88	20241115	4.51	N	052220	500	115 억	288750	N	N	N	N
8	20250228	100549	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3895	105	2	2.77	2399900620	616415	47.37	3750	3960	3750	4925	2655	3790	3893.32	1.26	74774	4056	3922	3806	3672	3556	3990	3740	115	1135	500	2270	5	1	23000000	896	43.28	1.53	12	2.68	90.00	2544.00	5340	20241210	-27.06	2240	20241115	73.88	4970	-21.63	20250115	3315	17.50	20250102	5340	-27.06	20241210	2240	73.88	20241115	4.51	N	052220	500	115 억	288750	N	N	N	N
9	20250228	090553	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3905	115	2	3.03	427761550	111029	8.53	3750	3930	3750	4925	2655	3790	3852.70	1.26	44500	4056	3922	3806	3672	3556	3990	3740	115	1135	500	2270	5	1	23000000	898	43.39	1.53	12	0.48	90.00	2544.00	5340	20241210	-26.87	2240	20241115	74.33	4970	-21.43	20250115	3315	17.80	20250102	5340	-26.87	20241210	2240	74.33	20241115	4.51	N	052220	500	115 억	288750	N	N	N	N
10	20250227	160547	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3790	60	2	1.61	4931465365	1287202	216.03	3730	3940	3690	4845	2615	3730	3831.17	1.15	24086	3853	3791	3718	3656	3583	3822	3687	115	1115	500	2230	5	1	23000000	872	42.11	1.49	12	5.60	90.00	2544.00	5340	20241210	-29.03	2240	20241115	69.20	4970	-23.74	20250115	3315	14.33	20250102	5340	-29.03	20241210	2240	69.20	20241115	4.18	N	052220	500	115 억	265159	N	N	N	N
11	20250227	150545	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3795	65	2	1.74	4821165670	1258126	211.15	3730	3940	3690	4845	2615	3730	3832.02	1.15	10935	3853	3791	3718	3656	3583	3822	3687	115	1115	500	2230	5	1	23000000	873	42.17	1.49	12	5.47	90.00	2544.00	5340	20241210	-28.93	2240	20241115	69.42	4970	-23.64	20250115	3315	14.48	20250102	5340	-28.93	20241210	2240	69.42	20241115	4.18	N	052220	500	115 억	265159	N	N	N	N
12	20250227	140547	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3785	55	2	1.47	4562824645	1189838	199.69	3730	3940	3690	4845	2615	3730	3834.83	1.15	13583	3853	3791	3718	3656	3583	3822	3687	115	1115	500	2230	5	1	23000000	871	42.06	1.49	12	5.17	90.00	2544.00	5340	20241210	-29.12	2240	20241115	68.97	4970	-23.84	20250115	3315	14.18	20250102	5340	-29.12	20241210	2240	68.97	20241115	4.18	N	052220	500	115 억	265159	N	N	N	N
13	20250227	130546	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3795	65	2	1.74	4411657145	1149910	192.99	3730	3940	3690	4845	2615	3730	3836.52	1.15	12112	3853	3791	3718	3656	3583	3822	3687	115	1115	500	2230	5	1	23000000	873	42.17	1.49	12	5.00	90.00	2544.00	5340	20241210	-28.93	2240	20241115	69.42	4970	-23.64	20250115	3315	14.48	20250102	5340	-28.93	20241210	2240	69.42	20241115	4.18	N	052220	500	115 억	265159	N	N	N	N
14	20250227	120544	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3800	70	2	1.88	4162860670	1084594	182.02	3730	3940	3690	4845	2615	3730	3838.17	1.15	21620	3853	3791	3718	3656	3583	3822	3687	115	1115	500	2230	5	1	23000000	874	42.22	1.49	12	4.72	90.00	2544.00	5340	20241210	-28.84	2240	20241115	69.64	4970	-23.54	20250115	3315	14.63	20250102	5340	-28.84	20241210	2240	69.64	20241115	4.18	N	052220	500	115 억	265159	N	N	N	N
15	20250227	110550	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3820	90	2	2.41	1868153905	489702	82.19	3730	3875	3690	4845	2615	3730	3814.88	1.15	82380	3853	3791	3718	3656	3583	3822	3687	115	1115	500	2230	5	1	23000000	879	42.44	1.50	12	2.13	90.00	2544.00	5340	20241210	-28.46	2240	20241115	70.54	4970	-23.14	20250115	3315	15.23	20250102	5340	-28.46	20241210	2240	70.54	20241115	4.18	N	052220	500	115 억	265159	N	N	N	N
16	20250227	100604	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3840	110	2	2.95	1365664790	359023	60.25	3730	3875	3690	4845	2615	3730	3803.84	1.15	49497	3853	3791	3718	3656	3583	3822	3687	115	1115	500	2230	5	1	23000000	883	42.67	1.51	12	1.56	90.00	2544.00	5340	20241210	-28.09	2240	20241115	71.43	4970	-22.74	20250115	3315	15.84	20250102	5340	-28.09	20241210	2240	71.43	20241115	4.18	N	052220	500	115 억	265159	N	N	N	N
17	20250227	090604	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3765	35	2	0.94	109538430	29266	4.91	3730	3780	3690	4845	2615	3730	3742.86	1.15	6557	3853	3791	3718	3656	3583	3822	3687	115	1115	500	2230	5	1	23000000	866	41.83	1.48	12	0.13	90.00	2544.00	5340	20241210	-29.49	2240	20241115	68.08	4970	-24.25	20250115	3315	13.57	20250102	5340	-29.49	20241210	2240	68.08	20241115	4.18	N	052220	500	115 억	265159	N	N	N	N
18	20250226	160545	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3730	40	2	1.08	2188937155	588554	7.66	3665	3780	3645	4795	2585	3690	3719.15	0.74	93878	4266	3977	3831	3542	3396	3905	3470	115	1105	500	2210	5	1	23000000	858	41.44	1.47	12	2.56	90.00	2544.00	5340	20241210	-30.15	2240	20241115	66.52	4970	-24.95	20250115	3315	12.52	20250102	5340	-30.15	20241210	2240	66.52	20241115	4.05	N	052220	500	115 억	171340	N	N	N	N
19	20250226	150548	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3695	5	2	0.14	2051941445	551755	7.19	3665	3780	3645	4795	2585	3690	3718.94	0.74	81069	4266	3977	3831	3542	3396	3905	3470	115	1105	500	2210	5	1	23000000	850	41.06	1.45	12	2.40	90.00	2544.00	5340	20241210	-30.81	2240	20241115	64.96	4970	-25.65	20250115	3315	11.46	20250102	5340	-30.81	20241210	2240	64.96	20241115	4.05	N	052220	500	115 억	171340	N	N	N	N
20	20250226	140547	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3695	5	2	0.14	1767185225	474830	6.18	3665	3780	3645	4795	2585	3690	3721.73	0.74	76858	4266	3977	3831	3542	3396	3905	3470	115	1105	500	2210	5	1	23000000	850	41.06	1.45	12	2.06	90.00	2544.00	5340	20241210	-30.81	2240	20241115	64.96	4970	-25.65	20250115	3315	11.46	20250102	5340	-30.81	20241210	2240	64.96	20241115	4.05	N	052220	500	115 억	171340	N	N	N	N
21	20250226	130545	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3700	10	2	0.27	1641974905	440971	5.74	3665	3780	3645	4795	2585	3690	3723.55	0.74	75269	4266	3977	3831	3542	3396	3905	3470	115	1105	500	2210	5	1	23000000	851	41.11	1.45	12	1.92	90.00	2544.00	5340	20241210	-30.71	2240	20241115	65.18	4970	-25.55	20250115	3315	11.61	20250102	5340	-30.71	20241210	2240	65.18	20241115	4.05	N	052220	500	115 억	171340	N	N	N	N
22	20250226	120547	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3710	20	2	0.54	1494973070	401354	5.23	3665	3780	3645	4795	2585	3690	3724.83	0.74	77567	4266	3977	3831	3542	3396	3905	3470	115	1105	500	2210	5	1	23000000	853	41.22	1.46	12	1.75	90.00	2544.00	5340	20241210	-30.52	2240	20241115	65.62	4970	-25.35	20250115	3315	11.92	20250102	5340	-30.52	20241210	2240	65.62	20241115	4.05	N	052220	500	115 억	171340	N	N	N	N
23	20250226	110546	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3730	40	2	1.08	1230401250	330056	4.30	3665	3780	3645	4795	2585	3690	3727.87	0.74	54718	4266	3977	3831	3542	3396	3905	3470	115	1105	500	2210	5	1	23000000	858	41.44	1.47	12	1.44	90.00	2544.00	5340	20241210	-30.15	2240	20241115	66.52	4970	-24.95	20250115	3315	12.52	20250102	5340	-30.15	20241210	2240	66.52	20241115	4.05	N	052220	500	115 억	171340	N	N	N	N
24	20250226	100545	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3740	50	2	1.36	1031907040	276849	3.61	3665	3780	3645	4795	2585	3690	3727.34	0.74	58087	4266	3977	3831	3542	3396	3905	3470	115	1105	500	2210	5	1	23000000	860	41.56	1.47	12	1.20	90.00	2544.00	5340	20241210	-29.96	2240	20241115	66.96	4970	-24.75	20250115	3315	12.82	20250102	5340	-29.96	20241210	2240	66.96	20241115	4.05	N	052220	500	115 억	171340	N	N	N	N
25	20250226	090550	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3765	75	2	2.03	357779980	96591	1.26	3665	3775	3645	4795	2585	3690	3704.09	0.74	49860	4266	3977	3831	3542	3396	3905	3470	115	1105	500	2210	5	1	23000000	866	41.83	1.48	12	0.42	90.00	2544.00	5340	20241210	-29.49	2240	20241115	68.08	4970	-24.25	20250115	3315	13.57	20250102	5340	-29.49	20241210	2240	68.08	20241115	4.05	N	052220	500	115 억	171340	N	N	N	N
26	20250225	160542	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3690	-85	5	-2.25	30149688045	7656663	970.89	3760	4120	3685	4905	2645	3775	3937.87	1.68	-220442	3958	3866	3738	3646	3518	3912	3692	115	1130	500	2260	5	1	23000000	849	41.00	1.45	12	33.29	90.00	2544.00	5340	20241210	-30.90	2240	20241115	64.73	4970	-25.75	20250115	3315	11.31	20250102	5340	-30.90	20241210	2240	64.73	20241115	3.88	N	052220	500	115 억	387389	N	N	N	N
27	20250225	150544	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3725	-50	5	-1.32	29672890725	7527732	954.54	3760	4120	3690	4905	2645	3775	3941.82	1.68	-248719	3958	3866	3738	3646	3518	3912	3692	115	1130	500	2260	5	1	23000000	857	41.39	1.46	12	32.73	90.00	2544.00	5340	20241210	-30.24	2240	20241115	66.29	4970	-25.05	20250115	3315	12.37	20250102	5340	-30.24	20241210	2240	66.29	20241115	3.88	N	052220	500	115 억	387389	N	N	N	N
28	20250225	140543	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3805	30	2	0.79	27047096915	6828362	865.86	3760	4120	3750	4905	2645	3775	3961.00	1.68	-246846	3958	3866	3738	3646	3518	3912	3692	115	1130	500	2260	5	1	23000000	875	42.28	1.50	12	29.69	90.00	2544.00	5340	20241210	-28.75	2240	20241115	69.87	4970	-23.44	20250115	3315	14.78	20250102	5340	-28.75	20241210	2240	69.87	20241115	3.88	N	052220	500	115 억	387389	N	N	N	N
29	20250225	130544	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3785	10	2	0.26	9924272615	2524821	320.16	3760	4090	3750	4905	2645	3775	3930.71	1.68	-153920	3958	3866	3738	3646	3518	3912	3692	115	1130	500	2260	5	1	23000000	871	42.06	1.49	12	10.98	90.00	2544.00	5340	20241210	-29.12	2240	20241115	68.97	4970	-23.84	20250115	3315	14.18	20250102	5340	-29.12	20241210	2240	68.97	20241115	3.88	N	052220	500	115 억	387389	N	N	N	N
30	20250225	120541	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3790	15	2	0.40	9368270070	2378140	301.56	3760	4090	3750	4905	2645	3775	3939.35	1.68	-170093	3958	3866	3738	3646	3518	3912	3692	115	1130	500	2260	5	1	23000000	872	42.11	1.49	12	10.34	90.00	2544.00	5340	20241210	-29.03	2240	20241115	69.20	4970	-23.74	20250115	3315	14.33	20250102	5340	-29.03	20241210	2240	69.20	20241115	3.88	N	052220	500	115 억	387389	N	N	N	N
31	20250225	110542	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3820	45	2	1.19	1221081325	321050	40.71	3760	3855	3750	4905	2645	3775	3803.43	1.68	30588	3958	3866	3738	3646	3518	3912	3692	115	1130	500	2260	5	1	23000000	879	42.44	1.50	12	1.40	90.00	2544.00	5340	20241210	-28.46	2240	20241115	70.54	4970	-23.14	20250115	3315	15.23	20250102	5340	-28.46	20241210	2240	70.54	20241115	3.88	N	052220	500	115 억	387389	N	N	N	N
32	20250225	100541	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3835	60	2	1.59	711555465	187984	23.84	3760	3840	3750	4905	2645	3775	3785.21	1.68	31948	3958	3866	3738	3646	3518	3912	3692	115	1130	500	2260	5	1	23000000	882	42.61	1.51	12	0.82	90.00	2544.00	5340	20241210	-28.18	2240	20241115	71.21	4970	-22.84	20250115	3315	15.69	20250102	5340	-28.18	20241210	2240	71.21	20241115	3.88	N	052220	500	115 억	387389	N	N	N	N
33	20250225	090545	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3765	-10	5	-0.26	145359975	38595	4.89	3760	3790	3750	4905	2645	3775	3766.20	1.68	-6251	3958	3866	3738	3646	3518	3912	3692	115	1130	500	2260	5	1	23000000	866	41.83	1.48	12	0.17	90.00	2544.00	5340	20241210	-29.49	2240	20241115	68.08	4970	-24.25	20250115	3315	13.57	20250102	5340	-29.49	20241210	2240	68.08	20241115	3.88	N	052220	500	115 억	387389	N	N	N	N
34	20250224	160539	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3775	60	2	1.62	2932121950	782463	142.96	3670	3830	3610	4825	2605	3715	3747.30	2.11	-92844	3868	3791	3668	3591	3468	3830	3630	115	1110	500	2220	5	1	23000000	868	41.94	1.48	12	3.40	90.00	2544.00	5340	20241210	-29.31	2240	20241115	68.53	4970	-24.04	20250115	3315	13.88	20250102	5340	-29.31	20241210	2240	68.53	20241115	4.12	N	052220	500	115 억	484209	N	N	N	N
35	20250224	150539	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3770	55	2	1.48	2820652795	752921	137.56	3670	3830	3610	4825	2605	3715	3746.38	2.11	-94838	3868	3791	3668	3591	3468	3830	3630	115	1110	500	2220	5	1	23000000	867	41.89	1.48	12	3.27	90.00	2544.00	5340	20241210	-29.40	2240	20241115	68.30	4970	-24.14	20250115	3315	13.73	20250102	5340	-29.40	20241210	2240	68.30	20241115	4.12	N	052220	500	115 억	484209	N	N	N	N
36	20250224	140537	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3785	70	2	1.88	2298372550	615266	112.41	3670	3800	3610	4825	2605	3715	3735.65	2.11	-116366	3868	3791	3668	3591	3468	3830	3630	115	1110	500	2220	5	1	23000000	871	42.06	1.49	12	2.68	90.00	2544.00	5340	20241210	-29.12	2240	20241115	68.97	4970	-23.84	20250115	3315	14.18	20250102	5340	-29.12	20241210	2240	68.97	20241115	4.12	N	052220	500	115 억	484209	N	N	N	N
37	20250224	130539	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3745	30	2	0.81	1988638245	533206	97.42	3670	3800	3610	4825	2605	3715	3729.65	2.11	-124432	3868	3791	3668	3591	3468	3830	3630	115	1110	500	2220	5	1	23000000	861	41.61	1.47	12	2.32	90.00	2544.00	5340	20241210	-29.87	2240	20241115	67.19	4970	-24.65	20250115	3315	12.97	20250102	5340	-29.87	20241210	2240	67.19	20241115	4.12	N	052220	500	115 억	484209	N	N	N	N
38	20250224	120537	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3755	40	2	1.08	1763001480	472956	86.41	3670	3800	3610	4825	2605	3715	3727.69	2.11	-110297	3868	3791	3668	3591	3468	3830	3630	115	1110	500	2220	5	1	23000000	864	41.72	1.48	12	2.06	90.00	2544.00	5340	20241210	-29.68	2240	20241115	67.63	4970	-24.45	20250115	3315	13.27	20250102	5340	-29.68	20241210	2240	67.63	20241115	4.12	N	052220	500	115 억	484209	N	N	N	N
39	20250224	110536	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3710	-5	5	-0.13	1631503395	437749	79.98	3670	3800	3610	4825	2605	3715	3727.09	2.11	-114280	3868	3791	3668	3591	3468	3830	3630	115	1110	500	2220	5	1	23000000	853	41.22	1.46	12	1.90	90.00	2544.00	5340	20241210	-30.52	2240	20241115	65.62	4970	-25.35	20250115	3315	11.92	20250102	5340	-30.52	20241210	2240	65.62	20241115	4.12	N	052220	500	115 억	484209	N	N	N	N
40	20250224	100535	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3720	5	2	0.13	1384386155	371350	67.85	3670	3800	3610	4825	2605	3715	3728.06	2.11	-89321	3868	3791	3668	3591	3468	3830	3630	115	1110	500	2220	5	1	23000000	856	41.33	1.46	12	1.61	90.00	2544.00	5340	20241210	-30.34	2240	20241115	66.07	4970	-25.15	20250115	3315	12.22	20250102	5340	-30.34	20241210	2240	66.07	20241115	4.12	N	052220	500	115 억	484209	N	N	N	N
41	20250224	090540	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3700	-15	5	-0.40	146959135	40148	7.34	3670	3720	3610	4825	2605	3715	3657.07	2.11	-5269	3868	3791	3668	3591	3468	3830	3630	115	1110	500	2220	5	1	23000000	851	41.11	1.45	12	0.17	90.00	2544.00	5340	20241210	-30.71	2240	20241115	65.18	4970	-25.55	20250115	3315	11.61	20250102	5340	-30.71	20241210	2240	65.18	20241115	4.12	N	052220	500	115 억	484209	N	N	N	N
42	20250221	160535	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3715	105	2	2.91	1964993660	536470	95.19	3600	3745	3545	4690	2530	3610	3662.42	2.09	3640	3703	3656	3608	3561	3513	3632	3537	115	1080	500	2160	5	1	23000000	854	41.28	1.46	12	2.33	90.00	2544.00	5340	20241210	-30.43	2240	20241115	65.85	4970	-25.25	20250115	3315	12.07	20250102	5340	-30.43	20241210	2240	65.85	20241115	4.20	N	052220	500	115 억	481466	N	N	N	N
43	20250221	150537	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3715	105	2	2.91	1701821105	465554	82.61	3600	3745	3545	4690	2530	3610	3655.48	2.09	19562	3703	3656	3608	3561	3513	3632	3537	115	1080	500	2160	5	1	23000000	854	41.28	1.46	12	2.02	90.00	2544.00	5340	20241210	-30.43	2240	20241115	65.85	4970	-25.25	20250115	3315	12.07	20250102	5340	-30.43	20241210	2240	65.85	20241115	4.20	N	052220	500	115 억	481466	N	N	N	N
44	20250221	140537	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3645	35	2	0.97	951327855	262246	46.53	3600	3680	3545	4690	2530	3610	3627.62	2.09	-15663	3703	3656	3608	3561	3513	3632	3537	115	1080	500	2160	5	1	23000000	838	40.50	1.43	12	1.14	90.00	2544.00	5340	20241210	-31.74	2240	20241115	62.72	4970	-26.66	20250115	3315	9.95	20250102	5340	-31.74	20241210	2240	62.72	20241115	4.20	N	052220	500	115 억	481466	N	N	N	N
45	20250221	130536	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3625	15	2	0.42	835811555	230425	40.89	3600	3680	3545	4690	2530	3610	3627.26	2.09	-19878	3703	3656	3608	3561	3513	3632	3537	115	1080	500	2160	5	1	23000000	834	40.28	1.42	12	1.00	90.00	2544.00	5340	20241210	-32.12	2240	20241115	61.83	4970	-27.06	20250115	3315	9.35	20250102	5340	-32.12	20241210	2240	61.83	20241115	4.20	N	052220	500	115 억	481466	N	N	N	N
46	20250221	120536	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3640	30	2	0.83	779028890	214790	38.11	3600	3680	3545	4690	2530	3610	3626.93	2.09	-23160	3703	3656	3608	3561	3513	3632	3537	115	1080	500	2160	5	1	23000000	837	40.44	1.43	12	0.93	90.00	2544.00	5340	20241210	-31.84	2240	20241115	62.50	4970	-26.76	20250115	3315	9.80	20250102	5340	-31.84	20241210	2240	62.50	20241115	4.20	N	052220	500	115 억	481466	N	N	N	N
47	20250221	110534	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3610	0	3	0.00	668900485	184543	32.74	3600	3680	3545	4690	2530	3610	3624.63	2.09	-19083	3703	3656	3608	3561	3513	3632	3537	115	1080	500	2160	5	1	23000000	830	40.11	1.42	12	0.80	90.00	2544.00	5340	20241210	-32.40	2240	20241115	61.16	4970	-27.36	20250115	3315	8.90	20250102	5340	-32.40	20241210	2240	61.16	20241115	4.20	N	052220	500	115 억	481466	N	N	N	N
48	20250221	100535	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3640	30	2	0.83	465234205	128682	22.83	3600	3660	3545	4690	2530	3610	3615.38	2.09	-651	3703	3656	3608	3561	3513	3632	3537	115	1080	500	2160	5	1	23000000	837	40.44	1.43	12	0.56	90.00	2544.00	5340	20241210	-31.84	2240	20241115	62.50	4970	-26.76	20250115	3315	9.80	20250102	5340	-31.84	20241210	2240	62.50	20241115	4.20	N	052220	500	115 억	481466	N	N	N	N
49	20250221	090536	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3595	-15	5	-0.42	73288805	20379	3.62	3600	3625	3545	4690	2530	3610	3596.29	2.09	3190	3703	3656	3608	3561	3513	3632	3537	115	1080	500	2160	5	1	23000000	827	39.94	1.41	12	0.09	90.00	2544.00	5340	20241210	-32.68	2240	20241115	60.49	4970	-27.67	20250115	3315	8.45	20250102	5340	-32.68	20241210	2240	60.49	20241115	4.20	N	052220	500	115 억	481466	N	N	N	N
50	20250220	160533	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3610	10	2	0.28	2020063705	558745	165.32	3625	3655	3560	4680	2520	3600	3615.37	2.01	19384	3693	3646	3553	3506	3413	3670	3530	115	1080	500	2160	5	1	23000000	830	40.11	1.42	12	2.43	90.00	2544.00	5340	20241210	-32.40	2240	20241115	61.16	4970	-27.36	20250115	3315	8.90	20250102	5340	-32.40	20241210	2240	61.16	20241115	4.27	N	052220	500	115 억	461238	N	N	N	N
51	20250220	150534	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3570	-30	5	-0.83	1931459745	534010	158.00	3625	3655	3560	4680	2520	3600	3616.90	2.01	14577	3693	3646	3553	3506	3413	3670	3530	115	1080	500	2160	5	1	23000000	821	39.67	1.40	12	2.32	90.00	2544.00	5340	20241210	-33.15	2240	20241115	59.38	4970	-28.17	20250115	3315	7.69	20250102	5340	-33.15	20241210	2240	59.38	20241115	4.27	N	052220	500	115 억	461238	N	N	N	N
52	20250220	140535	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3580	-20	5	-0.56	1779140645	491435	145.41	3625	3655	3565	4680	2520	3600	3620.30	2.01	10825	3693	3646	3553	3506	3413	3670	3530	115	1080	500	2160	5	1	23000000	823	39.78	1.41	12	2.14	90.00	2544.00	5340	20241210	-32.96	2240	20241115	59.82	4970	-27.97	20250115	3315	7.99	20250102	5340	-32.96	20241210	2240	59.82	20241115	4.27	N	052220	500	115 억	461238	N	N	N	N
53	20250220	130532	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3615	15	2	0.42	1484625820	409261	121.09	3625	3655	3575	4680	2520	3600	3627.58	2.01	10409	3693	3646	3553	3506	3413	3670	3530	115	1080	500	2160	5	1	23000000	831	40.17	1.42	12	1.78	90.00	2544.00	5340	20241210	-32.30	2240	20241115	61.38	4970	-27.26	20250115	3315	9.05	20250102	5340	-32.30	20241210	2240	61.38	20241115	4.27	N	052220	500	115 억	461238	N	N	N	N
54	20250220	120533	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3625	25	2	0.69	1368372495	377234	111.62	3625	3655	3575	4680	2520	3600	3627.39	2.01	17363	3693	3646	3553	3506	3413	3670	3530	115	1080	500	2160	5	1	23000000	834	40.28	1.42	12	1.64	90.00	2544.00	5340	20241210	-32.12	2240	20241115	61.83	4970	-27.06	20250115	3315	9.35	20250102	5340	-32.12	20241210	2240	61.83	20241115	4.27	N	052220	500	115 억	461238	N	N	N	N
55	20250220	110533	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3650	50	2	1.39	1043424150	287761	85.14	3625	3655	3575	4680	2520	3600	3626.01	2.01	-16467	3693	3646	3553	3506	3413	3670	3530	115	1080	500	2160	5	1	23000000	840	40.56	1.43	12	1.25	90.00	2544.00	5340	20241210	-31.65	2240	20241115	62.95	4970	-26.56	20250115	3315	10.11	20250102	5340	-31.65	20241210	2240	62.95	20241115	4.27	N	052220	500	115 억	461238	N	N	N	N
56	20250220	100532	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3645	45	2	1.25	782478560	216092	63.94	3625	3655	3575	4680	2520	3600	3621.05	2.01	-7089	3693	3646	3553	3506	3413	3670	3530	115	1080	500	2160	5	1	23000000	838	40.50	1.43	12	0.94	90.00	2544.00	5340	20241210	-31.74	2240	20241115	62.72	4970	-26.66	20250115	3315	9.95	20250102	5340	-31.74	20241210	2240	62.72	20241115	4.27	N	052220	500	115 억	461238	N	N	N	N
57	20250220	090535	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3620	20	2	0.56	167112820	46281	13.69	3625	3630	3575	4680	2520	3600	3610.84	2.01	-3654	3693	3646	3553	3506	3413	3670	3530	115	1080	500	2160	5	1	23000000	833	40.22	1.42	12	0.20	90.00	2544.00	5340	20241210	-32.21	2240	20241115	61.61	4970	-27.16	20250115	3315	9.20	20250102	5340	-32.21	20241210	2240	61.61	20241115	4.27	N	052220	500	115 억	461238	N	N	N	N
58	20250219	160531	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3600	90	2	2.56	1151405805	325912	103.09	3575	3600	3460	4560	2460	3510	3532.73	1.80	47362	3583	3546	3498	3461	3413	3565	3480	115	1050	500	2100	5	1	23000000	828	40.00	1.42	12	1.42	90.00	2544.00	5340	20241210	-32.58	2240	20241115	60.71	4970	-27.57	20250115	3315	8.60	20250102	5340	-32.58	20241210	2240	60.71	20241115	4.34	N	052220	500	115 억	413536	N	N	N	N
59	20250219	150532	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3575	65	2	1.85	991965910	281380	89.01	3575	3580	3460	4560	2460	3510	3525.36	1.80	41815	3583	3546	3498	3461	3413	3565	3480	115	1050	500	2100	5	1	23000000	822	39.72	1.41	12	1.22	90.00	2544.00	5340	20241210	-33.05	2240	20241115	59.60	4970	-28.07	20250115	3315	7.84	20250102	5340	-33.05	20241210	2240	59.60	20241115	4.34	N	052220	500	115 억	413536	N	N	N	N
60	20250219	140530	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3550	40	2	1.14	724871800	206315	65.26	3575	3580	3460	4560	2460	3510	3513.42	1.80	10164	3583	3546	3498	3461	3413	3565	3480	115	1050	500	2100	5	1	23000000	817	39.44	1.40	12	0.90	90.00	2544.00	5340	20241210	-33.52	2240	20241115	58.48	4970	-28.57	20250115	3315	7.09	20250102	5340	-33.52	20241210	2240	58.48	20241115	4.34	N	052220	500	115 억	413536	N	N	N	N
61	20250219	130531	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3520	10	2	0.28	603873140	172104	54.44	3575	3580	3460	4560	2460	3510	3508.77	1.80	1093	3583	3546	3498	3461	3413	3565	3480	115	1050	500	2100	5	1	23000000	810	39.11	1.38	12	0.75	90.00	2544.00	5340	20241210	-34.08	2240	20241115	57.14	4970	-29.18	20250115	3315	6.18	20250102	5340	-34.08	20241210	2240	57.14	20241115	4.34	N	052220	500	115 억	413536	N	N	N	N
62	20250219	120530	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3525	15	2	0.43	557591430	158929	50.27	3575	3580	3460	4560	2460	3510	3508.43	1.80	-3791	3583	3546	3498	3461	3413	3565	3480	115	1050	500	2100	5	1	23000000	811	39.17	1.39	12	0.69	90.00	2544.00	5340	20241210	-33.99	2240	20241115	57.37	4970	-29.07	20250115	3315	6.33	20250102	5340	-33.99	20241210	2240	57.37	20241115	4.34	N	052220	500	115 억	413536	N	N	N	N
63	20250219	110531	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3495	-15	5	-0.43	436323455	124442	39.36	3575	3580	3460	4560	2460	3510	3506.24	1.80	-6780	3583	3546	3498	3461	3413	3565	3480	115	1050	500	2100	5	1	23000000	804	38.83	1.37	12	0.54	90.00	2544.00	5340	20241210	-34.55	2240	20241115	56.03	4970	-29.68	20250115	3315	5.43	20250102	5340	-34.55	20241210	2240	56.03	20241115	4.34	N	052220	500	115 억	413536	N	N	N	N
64	20250219	100530	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3490	-20	5	-0.57	306216795	87233	27.59	3575	3580	3460	4560	2460	3510	3510.33	1.80	-10073	3583	3546	3498	3461	3413	3565	3480	115	1050	500	2100	5	1	23000000	803	38.78	1.37	12	0.38	90.00	2544.00	5340	20241210	-34.64	2240	20241115	55.80	4970	-29.78	20250115	3315	5.28	20250102	5340	-34.64	20241210	2240	55.80	20241115	4.34	N	052220	500	115 억	413536	N	N	N	N
65	20250219	090532	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3515	5	2	0.14	82662275	23327	7.38	3575	3580	3495	4560	2460	3510	3543.63	1.80	-8034	3583	3546	3498	3461	3413	3565	3480	115	1050	500	2100	5	1	23000000	808	39.06	1.38	12	0.10	90.00	2544.00	5340	20241210	-34.18	2240	20241115	56.92	4970	-29.28	20250115	3315	6.03	20250102	5340	-34.18	20241210	2240	56.92	20241115	4.34	N	052220	500	115 억	413536	N	N	N	N
66	20250218	160530	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3510	45	2	1.30	1088140790	311056	193.10	3450	3535	3450	4500	2430	3465	3498.18	1.75	12569	3528	3496	3453	3421	3378	3512	3437	115	1035	500	2070	5	1	23000000	807	39.00	1.38	12	1.35	90.00	2544.00	5340	20241210	-34.27	2240	20241115	56.70	4970	-29.38	20250115	3315	5.88	20250102	5340	-34.27	20241210	2240	56.70	20241115	4.29	N	052220	500	115 억	401879	N	N	N	N
67	20250218	150530	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3515	50	2	1.44	1016691175	290716	180.47	3450	3535	3450	4500	2430	3465	3497.20	1.75	4287	3528	3496	3453	3421	3378	3512	3437	115	1035	500	2070	5	1	23000000	808	39.06	1.38	12	1.26	90.00	2544.00	5340	20241210	-34.18	2240	20241115	56.92	4970	-29.28	20250115	3315	6.03	20250102	5340	-34.18	20241210	2240	56.92	20241115	4.29	N	052220	500	115 억	401879	N	N	N	N
68	20250218	140530	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3510	45	2	1.30	682280955	195546	121.39	3450	3520	3450	4500	2430	3465	3489.11	1.75	9831	3528	3496	3453	3421	3378	3512	3437	115	1035	500	2070	5	1	23000000	807	39.00	1.38	12	0.85	90.00	2544.00	5340	20241210	-34.27	2240	20241115	56.70	4970	-29.38	20250115	3315	5.88	20250102	5340	-34.27	20241210	2240	56.70	20241115	4.29	N	052220	500	115 억	401879	N	N	N	N
69	20250218	130529	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3500	35	2	1.01	531102745	152423	94.62	3450	3520	3450	4500	2430	3465	3484.40	1.75	15229	3528	3496	3453	3421	3378	3512	3437	115	1035	500	2070	5	1	23000000	805	38.89	1.38	12	0.66	90.00	2544.00	5340	20241210	-34.46	2240	20241115	56.25	4970	-29.58	20250115	3315	5.58	20250102	5340	-34.46	20241210	2240	56.25	20241115	4.29	N	052220	500	115 억	401879	N	N	N	N
70	20250218	120529	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3495	30	2	0.87	417631390	120044	74.52	3450	3500	3450	4500	2430	3465	3478.99	1.75	17769	3528	3496	3453	3421	3378	3512	3437	115	1035	500	2070	5	1	23000000	804	38.83	1.37	12	0.52	90.00	2544.00	5340	20241210	-34.55	2240	20241115	56.03	4970	-29.68	20250115	3315	5.43	20250102	5340	-34.55	20241210	2240	56.03	20241115	4.29	N	052220	500	115 억	401879	N	N	N	N
71	20250218	110529	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3500	35	2	1.01	318282895	91568	56.84	3450	3500	3450	4500	2430	3465	3475.92	1.75	15959	3528	3496	3453	3421	3378	3512	3437	115	1035	500	2070	5	1	23000000	805	38.89	1.38	12	0.40	90.00	2544.00	5340	20241210	-34.46	2240	20241115	56.25	4970	-29.58	20250115	3315	5.58	20250102	5340	-34.46	20241210	2240	56.25	20241115	4.29	N	052220	500	115 억	401879	N	N	N	N
72	20250218	100529	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3470	5	2	0.14	222013965	63916	39.68	3450	3500	3450	4500	2430	3465	3473.53	1.75	4266	3528	3496	3453	3421	3378	3512	3437	115	1035	500	2070	5	1	23000000	798	38.56	1.36	12	0.28	90.00	2544.00	5340	20241210	-35.02	2240	20241115	54.91	4970	-30.18	20250115	3315	4.68	20250102	5340	-35.02	20241210	2240	54.91	20241115	4.29	N	052220	500	115 억	401879	N	N	N	N
73	20250218	090530	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3455	-10	5	-0.29	46627090	13425	8.33	3450	3500	3450	4500	2430	3465	3473.15	1.75	-1392	3528	3496	3453	3421	3378	3512	3437	115	1035	500	2070	5	1	23000000	795	38.39	1.36	12	0.06	90.00	2544.00	5340	20241210	-35.30	2240	20241115	54.24	4970	-30.48	20250115	3315	4.22	20250102	5340	-35.30	20241210	2240	54.24	20241115	4.29	N	052220	500	115 억	401879	N	N	N	N
74	20250217	160529	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3465	30	2	0.87	549074235	159389	49.86	3410	3485	3410	4465	2405	3435	3444.83	1.73	4371	3531	3482	3451	3402	3371	3467	3387	115	1030	500	2060	5	1	23000000	797	38.50	1.36	12	0.69	90.00	2544.00	5340	20241210	-35.11	2240	20241115	54.69	4970	-30.28	20250115	3315	4.52	20250102	5340	-35.11	20241210	2240	54.69	20241115	4.26	N	052220	500	115 억	397549	N	N	N	N
75	20250217	150528	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3455	20	2	0.58	523356690	151962	47.54	3410	3485	3410	4465	2405	3435	3444.00	1.73	1782	3531	3482	3451	3402	3371	3467	3387	115	1030	500	2060	5	1	23000000	795	38.39	1.36	12	0.66	90.00	2544.00	5340	20241210	-35.30	2240	20241115	54.24	4970	-30.48	20250115	3315	4.22	20250102	5340	-35.30	20241210	2240	54.24	20241115	4.26	N	052220	500	115 억	397549	N	N	N	N
76	20250217	140528	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3460	25	2	0.73	480200200	139496	43.64	3410	3485	3410	4465	2405	3435	3442.39	1.73	-6185	3531	3482	3451	3402	3371	3467	3387	115	1030	500	2060	5	1	23000000	796	38.44	1.36	12	0.61	90.00	2544.00	5340	20241210	-35.21	2240	20241115	54.46	4970	-30.38	20250115	3315	4.37	20250102	5340	-35.21	20241210	2240	54.46	20241115	4.26	N	052220	500	115 억	397549	N	N	N	N
77	20250217	130529	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3455	20	2	0.58	433444350	125970	39.41	3410	3485	3410	4465	2405	3435	3440.85	1.73	-11477	3531	3482	3451	3402	3371	3467	3387	115	1030	500	2060	5	1	23000000	795	38.39	1.36	12	0.55	90.00	2544.00	5340	20241210	-35.30	2240	20241115	54.24	4970	-30.48	20250115	3315	4.22	20250102	5340	-35.30	20241210	2240	54.24	20241115	4.26	N	052220	500	115 억	397549	N	N	N	N
78	20250217	120530	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3450	15	2	0.44	377812125	109826	34.36	3410	3485	3410	4465	2405	3435	3440.10	1.73	-19088	3531	3482	3451	3402	3371	3467	3387	115	1030	500	2060	5	1	23000000	794	38.33	1.36	12	0.48	90.00	2544.00	5340	20241210	-35.39	2240	20241115	54.02	4970	-30.58	20250115	3315	4.07	20250102	5340	-35.39	20241210	2240	54.02	20241115	4.26	N	052220	500	115 억	397549	N	N	N	N
79	20250217	110529	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3455	20	2	0.58	304271995	88518	27.69	3410	3485	3410	4465	2405	3435	3437.40	1.73	-18131	3531	3482	3451	3402	3371	3467	3387	115	1030	500	2060	5	1	23000000	795	38.39	1.36	12	0.38	90.00	2544.00	5340	20241210	-35.30	2240	20241115	54.24	4970	-30.48	20250115	3315	4.22	20250102	5340	-35.30	20241210	2240	54.24	20241115	4.26	N	052220	500	115 억	397549	N	N	N	N
80	20250217	100526	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3455	20	2	0.58	187945170	54670	17.10	3410	3485	3410	4465	2405	3435	3437.81	1.73	4024	3531	3482	3451	3402	3371	3467	3387	115	1030	500	2060	5	1	23000000	795	38.39	1.36	12	0.24	90.00	2544.00	5340	20241210	-35.30	2240	20241115	54.24	4970	-30.48	20250115	3315	4.22	20250102	5340	-35.30	20241210	2240	54.24	20241115	4.26	N	052220	500	115 억	397549	N	N	N	N
81	20250217	090528	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3435	0	3	0.00	34082710	9974	3.12	3410	3465	3410	4465	2405	3435	3417.16	1.73	3266	3531	3482	3451	3402	3371	3467	3387	115	1030	500	2060	5	1	23000000	790	38.17	1.35	12	0.04	90.00	2544.00	5340	20241210	-35.67	2240	20241115	53.35	4970	-30.89	20250115	3315	3.62	20250102	5340	-35.67	20241210	2240	53.35	20241115	4.26	N	052220	500	115 억	397549	N	N	N	N
82	20250214	160525	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3435	-35	5	-1.01	1093224215	316381	37.15	3450	3500	3420	4510	2430	3470	3455.44	1.77	-8726	3713	3591	3463	3341	3213	3652	3402	115	1040	500	2080	5	1	23000000	790	38.17	1.35	12	1.38	90.00	2544.00	5340	20241210	-35.67	2240	20241115	53.35	4970	-30.89	20250115	3315	3.62	20250102	5340	-35.67	20241210	2240	53.35	20241115	4.17	N	052220	500	115 억	406458	N	N	N	N
83	20250214	150524	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3450	-20	5	-0.58	1013508020	293187	34.42	3450	3500	3420	4510	2430	3470	3456.84	1.77	-10255	3713	3591	3463	3341	3213	3652	3402	115	1040	500	2080	5	1	23000000	794	38.33	1.36	12	1.27	90.00	2544.00	5340	20241210	-35.39	2240	20241115	54.02	4970	-30.58	20250115	3315	4.07	20250102	5340	-35.39	20241210	2240	54.02	20241115	4.17	N	052220	500	115 억	406458	N	N	N	N
84	20250214	140525	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3480	10	2	0.29	876948280	253635	29.78	3450	3500	3420	4510	2430	3470	3457.49	1.77	-18836	3713	3591	3463	3341	3213	3652	3402	115	1040	500	2080	5	1	23000000	800	38.67	1.37	12	1.10	90.00	2544.00	5340	20241210	-34.83	2240	20241115	55.36	4970	-29.98	20250115	3315	4.98	20250102	5340	-34.83	20241210	2240	55.36	20241115	4.17	N	052220	500	115 억	406458	N	N	N	N
85	20250214	130528	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3440	-30	5	-0.86	725699955	210030	24.66	3450	3500	3420	4510	2430	3470	3455.18	1.77	-27091	3713	3591	3463	3341	3213	3652	3402	115	1040	500	2080	5	1	23000000	791	38.22	1.35	12	0.91	90.00	2544.00	5340	20241210	-35.58	2240	20241115	53.57	4970	-30.78	20250115	3315	3.77	20250102	5340	-35.58	20241210	2240	53.57	20241115	4.17	N	052220	500	115 억	406458	N	N	N	N
86	20250214	120525	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3475	5	2	0.14	657983145	190400	22.36	3450	3500	3420	4510	2430	3470	3455.75	1.77	-26507	3713	3591	3463	3341	3213	3652	3402	115	1040	500	2080	5	1	23000000	799	38.61	1.37	12	0.83	90.00	2544.00	5340	20241210	-34.93	2240	20241115	55.13	4970	-30.08	20250115	3315	4.83	20250102	5340	-34.93	20241210	2240	55.13	20241115	4.17	N	052220	500	115 억	406458	N	N	N	N
87	20250214	110523	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3465	-5	5	-0.14	520999800	150897	17.72	3450	3500	3420	4510	2430	3470	3452.62	1.77	-10679	3713	3591	3463	3341	3213	3652	3402	115	1040	500	2080	5	1	23000000	797	38.50	1.36	12	0.66	90.00	2544.00	5340	20241210	-35.11	2240	20241115	54.69	4970	-30.28	20250115	3315	4.52	20250102	5340	-35.11	20241210	2240	54.69	20241115	4.17	N	052220	500	115 억	406458	N	N	N	N
88	20250214	100525	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3440	-30	5	-0.86	386739990	111887	13.14	3450	3500	3420	4510	2430	3470	3456.45	1.77	-10916	3713	3591	3463	3341	3213	3652	3402	115	1040	500	2080	5	1	23000000	791	38.22	1.35	12	0.49	90.00	2544.00	5340	20241210	-35.58	2240	20241115	53.57	4970	-30.78	20250115	3315	3.77	20250102	5340	-35.58	20241210	2240	53.57	20241115	4.17	N	052220	500	115 억	406458	N	N	N	N
89	20250214	090527	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3455	-15	5	-0.43	76995415	22380	2.63	3450	3460	3420	4510	2430	3470	3439.55	1.77	4811	3713	3591	3463	3341	3213	3652	3402	115	1040	500	2080	5	1	23000000	795	38.39	1.36	12	0.10	90.00	2544.00	5340	20241210	-35.30	2240	20241115	54.24	4970	-30.48	20250115	3315	4.22	20250102	5340	-35.30	20241210	2240	54.24	20241115	4.17	N	052220	500	115 억	406458	N	N	N	N
90	20250213	160521	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3470	130	2	3.89	2918041785	838109	242.51	3340	3585	3335	4340	2340	3340	3481.74	1.48	65915	3506	3422	3376	3292	3246	3400	3270	115	1000	500	2000	5	1	23000000	798	38.56	1.36	12	3.64	90.00	2544.00	5340	20241210	-35.02	2240	20241115	54.91	4970	-30.18	20250115	3315	4.68	20250102	5340	-35.02	20241210	2240	54.91	20241115	4.19	N	052220	500	115 억	340672	N	N	N	N
91	20250213	150520	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3470	130	2	3.89	2796179630	803055	232.37	3340	3585	3335	4340	2340	3340	3481.93	1.48	52611	3506	3422	3376	3292	3246	3400	3270	115	1000	500	2000	5	1	23000000	798	38.56	1.36	12	3.49	90.00	2544.00	5340	20241210	-35.02	2240	20241115	54.91	4970	-30.18	20250115	3315	4.68	20250102	5340	-35.02	20241210	2240	54.91	20241115	4.19	N	052220	500	115 억	340672	N	N	N	N
92	20250213	140520	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3495	155	2	4.64	2560841495	735511	212.83	3340	3585	3335	4340	2340	3340	3481.72	1.48	45861	3506	3422	3376	3292	3246	3400	3270	115	1000	500	2000	5	1	23000000	804	38.83	1.37	12	3.20	90.00	2544.00	5340	20241210	-34.55	2240	20241115	56.03	4970	-29.68	20250115	3315	5.43	20250102	5340	-34.55	20241210	2240	56.03	20241115	4.19	N	052220	500	115 억	340672	N	N	N	N
93	20250213	130521	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3505	165	2	4.94	2333772355	670415	193.99	3340	3585	3335	4340	2340	3340	3481.09	1.48	28494	3506	3422	3376	3292	3246	3400	3270	115	1000	500	2000	5	1	23000000	806	38.94	1.38	12	2.91	90.00	2544.00	5340	20241210	-34.36	2240	20241115	56.47	4970	-29.48	20250115	3315	5.73	20250102	5340	-34.36	20241210	2240	56.47	20241115	4.19	N	052220	500	115 억	340672	N	N	N	N
94	20250213	120521	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3465	125	2	3.74	1165085275	338458	97.94	3340	3505	3335	4340	2340	3340	3442.33	1.48	32573	3506	3422	3376	3292	3246	3400	3270	115	1000	500	2000	5	1	23000000	797	38.50	1.36	12	1.47	90.00	2544.00	5340	20241210	-35.11	2240	20241115	54.69	4970	-30.28	20250115	3315	4.52	20250102	5340	-35.11	20241210	2240	54.69	20241115	4.19	N	052220	500	115 억	340672	N	N	N	N
95	20250213	110517	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3435	95	2	2.84	617089390	180759	52.30	3340	3455	3335	4340	2340	3340	3413.88	1.48	33053	3506	3422	3376	3292	3246	3400	3270	115	1000	500	2000	5	1	23000000	790	38.17	1.35	12	0.79	90.00	2544.00	5340	20241210	-35.67	2240	20241115	53.35	4970	-30.89	20250115	3315	3.62	20250102	5340	-35.67	20241210	2240	53.35	20241115	4.19	N	052220	500	115 억	340672	N	N	N	N
96	20250213	100522	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3410	70	2	2.10	359251840	105571	30.55	3340	3430	3335	4340	2340	3340	3402.94	1.48	11247	3506	3422	3376	3292	3246	3400	3270	115	1000	500	2000	5	1	23000000	784	37.89	1.34	12	0.46	90.00	2544.00	5340	20241210	-36.14	2240	20241115	52.23	4970	-31.39	20250115	3315	2.87	20250102	5340	-36.14	20241210	2240	52.23	20241115	4.19	N	052220	500	115 억	340672	N	N	N	N
97	20250213	090519	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3340	0	3	0.00	31726215	9505	2.75	3340	3355	3335	4340	2340	3340	3337.84	1.48	5479	3506	3422	3376	3292	3246	3400	3270	115	1000	500	2000	5	1	23000000	768	37.11	1.31	12	0.04	90.00	2544.00	5340	20241210	-37.45	2240	20241115	49.11	4970	-32.80	20250115	3315	0.75	20250102	5340	-37.45	20241210	2240	49.11	20241115	4.19	N	052220	500	115 억	340672	N	N	N	N
98	20250212	160517	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3340	-95	5	-2.77	1154352360	340151	69.91	3435	3460	3330	4465	2405	3435	3393.70	1.68	-46160	3628	3531	3453	3356	3278	3580	3405	115	1030	500	2060	5	1	23000000	768	37.11	1.31	12	1.48	90.00	2544.00	5340	20241210	-37.45	2240	20241115	49.11	4970	-32.80	20250115	3315	0.75	20250102	5340	-37.45	20241210	2240	49.11	20241115	4.19	N	052220	500	115 억	386620	N	N	N	N
99	20250212	150517	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3340	-95	5	-2.77	1018939480	299605	61.58	3435	3460	3340	4465	2405	3435	3400.94	1.68	-55343	3628	3531	3453	3356	3278	3580	3405	115	1030	500	2060	5	1	23000000	768	37.11	1.31	12	1.30	90.00	2544.00	5340	20241210	-37.45	2240	20241115	49.11	4970	-32.80	20250115	3315	0.75	20250102	5340	-37.45	20241210	2240	49.11	20241115	4.19	N	052220	500	115 억	386620	N	N	N	N
100	20250212	140518	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3400	-35	5	-1.02	826392095	242363	49.81	3435	3460	3370	4465	2405	3435	3409.73	1.68	-41904	3628	3531	3453	3356	3278	3580	3405	115	1030	500	2060	5	1	23000000	782	37.78	1.34	12	1.05	90.00	2544.00	5340	20241210	-36.33	2240	20241115	51.79	4970	-31.59	20250115	3315	2.56	20250102	5340	-36.33	20241210	2240	51.79	20241115	4.19	N	052220	500	115 억	386620	N	N	N	N
101	20250212	130518	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3410	-25	5	-0.73	668921210	195831	40.25	3435	3460	3375	4465	2405	3435	3415.81	1.68	-19849	3628	3531	3453	3356	3278	3580	3405	115	1030	500	2060	5	1	23000000	784	37.89	1.34	12	0.85	90.00	2544.00	5340	20241210	-36.14	2240	20241115	52.23	4970	-31.39	20250115	3315	2.87	20250102	5340	-36.14	20241210	2240	52.23	20241115	4.19	N	052220	500	115 억	386620	N	N	N	N
102	20250212	120518	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3405	-30	5	-0.87	558429580	163324	33.57	3435	3460	3375	4465	2405	3435	3419.15	1.68	-12424	3628	3531	3453	3356	3278	3580	3405	115	1030	500	2060	5	1	23000000	783	37.83	1.34	12	0.71	90.00	2544.00	5340	20241210	-36.24	2240	20241115	52.01	4970	-31.49	20250115	3315	2.71	20250102	5340	-36.24	20241210	2240	52.01	20241115	4.19	N	052220	500	115 억	386620	N	N	N	N
103	20250212	110516	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3435	0	3	0.00	497241660	145389	29.88	3435	3460	3375	4465	2405	3435	3420.08	1.68	-10401	3628	3531	3453	3356	3278	3580	3405	115	1030	500	2060	5	1	23000000	790	38.17	1.35	12	0.63	90.00	2544.00	5340	20241210	-35.67	2240	20241115	53.35	4970	-30.89	20250115	3315	3.62	20250102	5340	-35.67	20241210	2240	53.35	20241115	4.19	N	052220	500	115 억	386620	N	N	N	N
104	20250212	100517	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3445	10	2	0.29	286601860	83774	17.22	3435	3460	3375	4465	2405	3435	3421.13	1.68	-4564	3628	3531	3453	3356	3278	3580	3405	115	1030	500	2060	5	1	23000000	792	38.28	1.35	12	0.36	90.00	2544.00	5340	20241210	-35.49	2240	20241115	53.79	4970	-30.68	20250115	3315	3.92	20250102	5340	-35.49	20241210	2240	53.79	20241115	4.19	N	052220	500	115 억	386620	N	N	N	N
105	20250212	090520	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3445	10	2	0.29	26594520	7774	1.60	3435	3445	3405	4465	2405	3435	3420.96	1.68	-676	3628	3531	3453	3356	3278	3580	3405	115	1030	500	2060	5	1	23000000	792	38.28	1.35	12	0.03	90.00	2544.00	5340	20241210	-35.49	2240	20241115	53.79	4970	-30.68	20250115	3315	3.92	20250102	5340	-35.49	20241210	2240	53.79	20241115	4.19	N	052220	500	115 억	386620	N	N	N	N
106	20250211	160518	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3435	45	2	1.33	1660938860	483023	153.10	3390	3550	3375	4405	2375	3390	3438.64	1.65	6572	3496	3442	3381	3327	3266	3470	3355	115	1015	500	2030	5	1	23000000	790	38.17	1.35	12	2.10	90.00	2544.00	5340	20241210	-35.67	2240	20241115	53.35	4970	-30.89	20250115	3315	3.62	20250102	5340	-35.67	20241210	2240	53.35	20241115	4.22	N	052220	500	115 억	380261	N	N	N	N
107	20250211	150518	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3440	50	2	1.47	1583352345	460451	145.95	3390	3550	3375	4405	2375	3390	3438.70	1.65	-2229	3496	3442	3381	3327	3266	3470	3355	115	1015	500	2030	5	1	23000000	791	38.22	1.35	12	2.00	90.00	2544.00	5340	20241210	-35.58	2240	20241115	53.57	4970	-30.78	20250115	3315	3.77	20250102	5340	-35.58	20241210	2240	53.57	20241115	4.22	N	052220	500	115 억	380261	N	N	N	N
108	20250211	140518	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3440	50	2	1.47	802278415	235394	74.61	3390	3465	3375	4405	2375	3390	3408.24	1.65	24140	3496	3442	3381	3327	3266	3470	3355	115	1015	500	2030	5	1	23000000	791	38.22	1.35	12	1.02	90.00	2544.00	5340	20241210	-35.58	2240	20241115	53.57	4970	-30.78	20250115	3315	3.77	20250102	5340	-35.58	20241210	2240	53.57	20241115	4.22	N	052220	500	115 억	380261	N	N	N	N
109	20250211	130516	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3400	10	2	0.29	580336915	170641	54.09	3390	3430	3375	4405	2375	3390	3400.93	1.65	-1239	3496	3442	3381	3327	3266	3470	3355	115	1015	500	2030	5	1	23000000	782	37.78	1.34	12	0.74	90.00	2544.00	5340	20241210	-36.33	2240	20241115	51.79	4970	-31.59	20250115	3315	2.56	20250102	5340	-36.33	20241210	2240	51.79	20241115	4.22	N	052220	500	115 억	380261	N	N	N	N
110	20250211	120516	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3400	10	2	0.29	502753445	147816	46.85	3390	3430	3375	4405	2375	3390	3401.21	1.65	6219	3496	3442	3381	3327	3266	3470	3355	115	1015	500	2030	5	1	23000000	782	37.78	1.34	12	0.64	90.00	2544.00	5340	20241210	-36.33	2240	20241115	51.79	4970	-31.59	20250115	3315	2.56	20250102	5340	-36.33	20241210	2240	51.79	20241115	4.22	N	052220	500	115 억	380261	N	N	N	N
111	20250211	110517	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3410	20	2	0.59	389460745	114639	36.34	3390	3430	3375	4405	2375	3390	3397.28	1.65	8345	3496	3442	3381	3327	3266	3470	3355	115	1015	500	2030	5	1	23000000	784	37.89	1.34	12	0.50	90.00	2544.00	5340	20241210	-36.14	2240	20241115	52.23	4970	-31.39	20250115	3315	2.87	20250102	5340	-36.14	20241210	2240	52.23	20241115	4.22	N	052220	500	115 억	380261	N	N	N	N
112	20250211	100517	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3400	10	2	0.29	239921135	70694	22.41	3390	3430	3375	4405	2375	3390	3393.80	1.65	-20088	3496	3442	3381	3327	3266	3470	3355	115	1015	500	2030	5	1	23000000	782	37.78	1.34	12	0.31	90.00	2544.00	5340	20241210	-36.33	2240	20241115	51.79	4970	-31.59	20250115	3315	2.56	20250102	5340	-36.33	20241210	2240	51.79	20241115	4.22	N	052220	500	115 억	380261	N	N	N	N
113	20250211	090520	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3410	20	2	0.59	34055700	10028	3.18	3390	3430	3375	4405	2375	3390	3396.08	1.65	-3382	3496	3442	3381	3327	3266	3470	3355	115	1015	500	2030	5	1	23000000	784	37.89	1.34	12	0.04	90.00	2544.00	5340	20241210	-36.14	2240	20241115	52.23	4970	-31.39	20250115	3315	2.87	20250102	5340	-36.14	20241210	2240	52.23	20241115	4.22	N	052220	500	115 억	380261	N	N	N	N
114	20250210	160515	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3390	20	2	0.59	1066840065	314619	72.26	3370	3435	3320	4380	2360	3370	3390.90	1.34	71221	3540	3455	3410	3325	3280	3432	3302	115	1010	500	2020	5	1	23000000	780	37.67	1.33	12	1.37	90.00	2544.00	5340	20241210	-36.52	2240	20241115	51.34	4970	-31.79	20250115	3315	2.26	20250102	5340	-36.52	20241210	2240	51.34	20241115	4.06	N	052220	500	115 억	309041	N	N	N	N
115	20250210	150514	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3380	10	2	0.30	973500060	287043	65.92	3370	3435	3320	4380	2360	3370	3391.48	1.34	66256	3540	3455	3410	3325	3280	3432	3302	115	1010	500	2020	5	1	23000000	777	37.56	1.33	12	1.25	90.00	2544.00	5340	20241210	-36.70	2240	20241115	50.89	4970	-31.99	20250115	3315	1.96	20250102	5340	-36.70	20241210	2240	50.89	20241115	4.06	N	052220	500	115 억	309041	N	N	N	N
116	20250210	140514	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3405	35	2	1.04	829153050	244366	56.12	3370	3435	3320	4380	2360	3370	3393.08	1.34	58561	3540	3455	3410	3325	3280	3432	3302	115	1010	500	2020	5	1	23000000	783	37.83	1.34	12	1.06	90.00	2544.00	5340	20241210	-36.24	2240	20241115	52.01	4970	-31.49	20250115	3315	2.71	20250102	5340	-36.24	20241210	2240	52.01	20241115	4.06	N	052220	500	115 억	309041	N	N	N	N
117	20250210	130515	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3395	25	2	0.74	643811660	189636	43.55	3370	3435	3320	4380	2360	3370	3394.99	1.34	51820	3540	3455	3410	3325	3280	3432	3302	115	1010	500	2020	5	1	23000000	781	37.72	1.33	12	0.82	90.00	2544.00	5340	20241210	-36.42	2240	20241115	51.56	4970	-31.69	20250115	3315	2.41	20250102	5340	-36.42	20241210	2240	51.56	20241115	4.06	N	052220	500	115 억	309041	N	N	N	N
118	20250210	120512	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3385	15	2	0.45	486172265	143195	32.89	3370	3435	3320	4380	2360	3370	3395.19	1.34	34398	3540	3455	3410	3325	3280	3432	3302	115	1010	500	2020	5	1	23000000	779	37.61	1.33	12	0.62	90.00	2544.00	5340	20241210	-36.61	2240	20241115	51.12	4970	-31.89	20250115	3315	2.11	20250102	5340	-36.61	20241210	2240	51.12	20241115	4.06	N	052220	500	115 억	309041	N	N	N	N
119	20250210	110512	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3415	45	2	1.34	405007460	119275	27.39	3370	3435	3320	4380	2360	3370	3395.59	1.34	30187	3540	3455	3410	3325	3280	3432	3302	115	1010	500	2020	5	1	23000000	785	37.94	1.34	12	0.52	90.00	2544.00	5340	20241210	-36.05	2240	20241115	52.46	4970	-31.29	20250115	3315	3.02	20250102	5340	-36.05	20241210	2240	52.46	20241115	4.06	N	052220	500	115 억	309041	N	N	N	N
120	20250210	100510	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3420	50	2	1.48	274142880	80992	18.60	3370	3435	3320	4380	2360	3370	3384.82	1.34	16128	3540	3455	3410	3325	3280	3432	3302	115	1010	500	2020	5	1	23000000	787	38.00	1.34	12	0.35	90.00	2544.00	5340	20241210	-35.96	2240	20241115	52.68	4970	-31.19	20250115	3315	3.17	20250102	5340	-35.96	20241210	2240	52.68	20241115	4.06	N	052220	500	115 억	309041	N	N	N	N
121	20250210	090509	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3345	-25	5	-0.74	70298240	21022	4.83	3370	3370	3320	4380	2360	3370	3343.96	1.34	1174	3540	3455	3410	3325	3280	3432	3302	115	1010	500	2020	5	1	23000000	769	37.17	1.31	12	0.09	90.00	2544.00	5340	20241210	-37.36	2240	20241115	49.33	4970	-32.70	20250115	3315	0.90	20250102	5340	-37.36	20241210	2240	49.33	20241115	4.06	N	052220	500	115 억	309041	N	N	N	N
122	20250207	160506	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3370	-135	5	-3.85	1465037450	430888	80.09	3490	3495	3365	4555	2455	3505	3400.08	1.79	-103321	3581	3542	3501	3462	3421	3562	3482	115	1050	500	2100	5	1	23000000	775	37.44	1.32	12	1.87	90.00	2544.00	5340	20241210	-36.89	2240	20241115	50.45	4970	-32.19	20250115	3315	1.66	20250102	5340	-36.89	20241210	2240	50.45	20241115	4.10	N	052220	500	115 억	412365	N	N	N	N
123	20250207	150508	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3380	-125	5	-3.57	1291228900	379369	70.52	3490	3495	3365	4555	2455	3505	3403.62	1.79	-93090	3581	3542	3501	3462	3421	3562	3482	115	1050	500	2100	5	1	23000000	777	37.56	1.33	12	1.65	90.00	2544.00	5340	20241210	-36.70	2240	20241115	50.89	4970	-31.99	20250115	3315	1.96	20250102	5340	-36.70	20241210	2240	50.89	20241115	4.10	N	052220	500	115 억	412365	N	N	N	N
124	20250207	140506	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3385	-120	5	-3.42	1082527935	317615	59.04	3490	3495	3370	4555	2455	3505	3408.30	1.79	-80388	3581	3542	3501	3462	3421	3562	3482	115	1050	500	2100	5	1	23000000	779	37.61	1.33	12	1.38	90.00	2544.00	5340	20241210	-36.61	2240	20241115	51.12	4970	-31.89	20250115	3315	2.11	20250102	5340	-36.61	20241210	2240	51.12	20241115	4.10	N	052220	500	115 억	412365	N	N	N	N
125	20250207	130506	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3395	-110	5	-3.14	957287300	280563	52.15	3490	3495	3370	4555	2455	3505	3412.02	1.79	-76502	3581	3542	3501	3462	3421	3562	3482	115	1050	500	2100	5	1	23000000	781	37.72	1.33	12	1.22	90.00	2544.00	5340	20241210	-36.42	2240	20241115	51.56	4970	-31.69	20250115	3315	2.41	20250102	5340	-36.42	20241210	2240	51.56	20241115	4.10	N	052220	500	115 억	412365	N	N	N	N
126	20250207	120506	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3385	-120	5	-3.42	876146990	256561	47.69	3490	3495	3370	4555	2455	3505	3414.97	1.79	-76444	3581	3542	3501	3462	3421	3562	3482	115	1050	500	2100	5	1	23000000	779	37.61	1.33	12	1.12	90.00	2544.00	5340	20241210	-36.61	2240	20241115	51.12	4970	-31.89	20250115	3315	2.11	20250102	5340	-36.61	20241210	2240	51.12	20241115	4.10	N	052220	500	115 억	412365	N	N	N	N
127	20250207	110505	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3390	-115	5	-3.28	814410565	238288	44.29	3490	3495	3370	4555	2455	3505	3417.76	1.79	-73772	3581	3542	3501	3462	3421	3562	3482	115	1050	500	2100	5	1	23000000	780	37.67	1.33	12	1.04	90.00	2544.00	5340	20241210	-36.52	2240	20241115	51.34	4970	-31.79	20250115	3315	2.26	20250102	5340	-36.52	20241210	2240	51.34	20241115	4.10	N	052220	500	115 억	412365	N	N	N	N
128	20250207	100505	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3410	-95	5	-2.71	457495140	133149	24.75	3490	3495	3410	4555	2455	3505	3435.96	1.79	-41237	3581	3542	3501	3462	3421	3562	3482	115	1050	500	2100	5	1	23000000	784	37.89	1.34	12	0.58	90.00	2544.00	5340	20241210	-36.14	2240	20241115	52.23	4970	-31.39	20250115	3315	2.87	20250102	5340	-36.14	20241210	2240	52.23	20241115	4.10	N	052220	500	115 억	412365	N	N	N	N
129	20250207	090508	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3455	-50	5	-1.43	96987235	27988	5.20	3490	3495	3445	4555	2455	3505	3465.31	1.79	-20473	3581	3542	3501	3462	3421	3562	3482	115	1050	500	2100	5	1	23000000	795	38.39	1.36	12	0.12	90.00	2544.00	5340	20241210	-35.30	2240	20241115	54.24	4970	-30.48	20250115	3315	4.22	20250102	5340	-35.30	20241210	2240	54.24	20241115	4.10	N	052220	500	115 억	412365	N	N	N	N
130	20250206	160455	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3505	45	2	1.30	1875746230	535606	183.40	3470	3540	3460	4495	2425	3460	3502.10	1.96	-37335	3550	3505	3455	3410	3360	3480	3385	115	1035	500	2070	5	1	23000000	806	38.94	1.38	12	2.33	90.00	2544.00	5340	20241210	-34.36	2240	20241115	56.47	4970	-29.48	20250115	3315	5.73	20250102	5340	-34.36	20241210	2240	56.47	20241115	4.19	N	052220	500	115 억	449790	N	N	N	N
131	20250206	150456	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3490	30	2	0.87	1726795430	492891	168.78	3470	3540	3460	4495	2425	3460	3503.40	1.96	-36492	3550	3505	3455	3410	3360	3480	3385	115	1035	500	2070	5	1	23000000	803	38.78	1.37	12	2.14	90.00	2544.00	5340	20241210	-34.64	2240	20241115	55.80	4970	-29.78	20250115	3315	5.28	20250102	5340	-34.64	20241210	2240	55.80	20241115	4.19	N	052220	500	115 억	449790	N	N	N	N
132	20250206	140459	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3505	45	2	1.30	1533001845	437482	149.80	3470	3540	3460	4495	2425	3460	3504.15	1.96	-36148	3550	3505	3455	3410	3360	3480	3385	115	1035	500	2070	5	1	23000000	806	38.94	1.38	12	1.90	90.00	2544.00	5340	20241210	-34.36	2240	20241115	56.47	4970	-29.48	20250115	3315	5.73	20250102	5340	-34.36	20241210	2240	56.47	20241115	4.19	N	052220	500	115 억	449790	N	N	N	N
133	20250206	130456	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3515	55	2	1.59	1372354555	391644	134.11	3470	3540	3460	4495	2425	3460	3504.09	1.96	-47993	3550	3505	3455	3410	3360	3480	3385	115	1035	500	2070	5	1	23000000	808	39.06	1.38	12	1.70	90.00	2544.00	5340	20241210	-34.18	2240	20241115	56.92	4970	-29.28	20250115	3315	6.03	20250102	5340	-34.18	20241210	2240	56.92	20241115	4.19	N	052220	500	115 억	449790	N	N	N	N
134	20250206	120454	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3500	40	2	1.16	1174548025	335160	114.77	3470	3540	3460	4495	2425	3460	3504.44	1.96	-41226	3550	3505	3455	3410	3360	3480	3385	115	1035	500	2070	5	1	23000000	805	38.89	1.38	12	1.46	90.00	2544.00	5340	20241210	-34.46	2240	20241115	56.25	4970	-29.58	20250115	3315	5.58	20250102	5340	-34.46	20241210	2240	56.25	20241115	4.19	N	052220	500	115 억	449790	N	N	N	N
135	20250206	110449	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3500	40	2	1.16	1087641665	310390	106.28	3470	3540	3460	4495	2425	3460	3504.11	1.96	-35275	3550	3505	3455	3410	3360	3480	3385	115	1035	500	2070	5	1	23000000	805	38.89	1.38	12	1.35	90.00	2544.00	5340	20241210	-34.46	2240	20241115	56.25	4970	-29.58	20250115	3315	5.58	20250102	5340	-34.46	20241210	2240	56.25	20241115	4.19	N	052220	500	115 억	449790	N	N	N	N
136	20250206	100454	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3510	50	2	1.45	600697730	171835	58.84	3470	3540	3460	4495	2425	3460	3495.78	1.96	-35373	3550	3505	3455	3410	3360	3480	3385	115	1035	500	2070	5	1	23000000	807	39.00	1.38	12	0.75	90.00	2544.00	5340	20241210	-34.27	2240	20241115	56.70	4970	-29.38	20250115	3315	5.88	20250102	5340	-34.27	20241210	2240	56.70	20241115	4.19	N	052220	500	115 억	449790	N	N	N	N
137	20250206	090457	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3495	35	2	1.01	66663215	19175	6.57	3470	3495	3460	4495	2425	3460	3476.57	1.96	-8559	3550	3505	3455	3410	3360	3480	3385	115	1035	500	2070	5	1	23000000	804	38.83	1.37	12	0.08	90.00	2544.00	5340	20241210	-34.55	2240	20241115	56.03	4970	-29.68	20250115	3315	5.43	20250102	5340	-34.55	20241210	2240	56.03	20241115	4.19	N	052220	500	115 억	449790	N	N	N	N
138	20250205	160451	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3460	-15	5	-0.43	983947375	285309	45.25	3475	3500	3405	4515	2435	3475	3448.63	1.85	24511	3581	3527	3476	3422	3371	3555	3450	115	1040	500	2080	5	1	23000000	796	38.44	1.36	12	1.24	90.00	2544.00	5340	20241210	-35.21	2240	20241115	54.46	4970	-30.38	20250115	3315	4.37	20250102	5340	-35.21	20241210	2240	54.46	20241115	4.41	N	052220	500	115 억	425169	N	N	N	N
139	20250205	150453	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3455	-20	5	-0.58	798005745	231290	36.68	3475	3500	3405	4515	2435	3475	3450.24	1.85	573	3581	3527	3476	3422	3371	3555	3450	115	1040	500	2080	5	1	23000000	795	38.39	1.36	12	1.01	90.00	2544.00	5340	20241210	-35.30	2240	20241115	54.24	4970	-30.48	20250115	3315	4.22	20250102	5340	-35.30	20241210	2240	54.24	20241115	4.41	N	052220	500	115 억	425169	N	N	N	N
140	20250205	140452	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3455	-20	5	-0.58	671926715	194727	30.88	3475	3500	3405	4515	2435	3475	3450.61	1.85	-1497	3581	3527	3476	3422	3371	3555	3450	115	1040	500	2080	5	1	23000000	795	38.39	1.36	12	0.85	90.00	2544.00	5340	20241210	-35.30	2240	20241115	54.24	4970	-30.48	20250115	3315	4.22	20250102	5340	-35.30	20241210	2240	54.24	20241115	4.41	N	052220	500	115 억	425169	N	N	N	N
141	20250205	130452	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3470	-5	5	-0.14	572841485	166041	26.33	3475	3500	3405	4515	2435	3475	3450.00	1.85	-1081	3581	3527	3476	3422	3371	3555	3450	115	1040	500	2080	5	1	23000000	798	38.56	1.36	12	0.72	90.00	2544.00	5340	20241210	-35.02	2240	20241115	54.91	4970	-30.18	20250115	3315	4.68	20250102	5340	-35.02	20241210	2240	54.91	20241115	4.41	N	052220	500	115 억	425169	N	N	N	N
142	20250205	120452	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3460	-15	5	-0.43	477292895	138427	21.95	3475	3500	3405	4515	2435	3475	3447.98	1.85	2949	3581	3527	3476	3422	3371	3555	3450	115	1040	500	2080	5	1	23000000	796	38.44	1.36	12	0.60	90.00	2544.00	5340	20241210	-35.21	2240	20241115	54.46	4970	-30.38	20250115	3315	4.37	20250102	5340	-35.21	20241210	2240	54.46	20241115	4.41	N	052220	500	115 억	425169	N	N	N	N
143	20250205	110452	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3460	-15	5	-0.43	413411955	119994	19.03	3475	3500	3405	4515	2435	3475	3445.27	1.85	1902	3581	3527	3476	3422	3371	3555	3450	115	1040	500	2080	5	1	23000000	796	38.44	1.36	12	0.52	90.00	2544.00	5340	20241210	-35.21	2240	20241115	54.46	4970	-30.38	20250115	3315	4.37	20250102	5340	-35.21	20241210	2240	54.46	20241115	4.41	N	052220	500	115 억	425169	N	N	N	N
144	20250205	100455	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3430	-45	5	-1.29	287410020	83459	13.24	3475	3500	3405	4515	2435	3475	3443.73	1.85	-4612	3581	3527	3476	3422	3371	3555	3450	115	1040	500	2080	5	1	23000000	789	38.11	1.35	12	0.36	90.00	2544.00	5340	20241210	-35.77	2240	20241115	53.12	4970	-30.99	20250115	3315	3.47	20250102	5340	-35.77	20241210	2240	53.12	20241115	4.41	N	052220	500	115 억	425169	N	N	N	N
145	20250205	090459	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3445	-30	5	-0.86	45003460	13006	2.06	3475	3500	3420	4515	2435	3475	3460.21	1.85	3323	3581	3527	3476	3422	3371	3555	3450	115	1040	500	2080	5	1	23000000	792	38.28	1.35	12	0.06	90.00	2544.00	5340	20241210	-35.49	2240	20241115	53.79	4970	-30.68	20250115	3315	3.92	20250102	5340	-35.49	20241210	2240	53.79	20241115	4.41	N	052220	500	115 억	425169	N	N	N	N
146	20250204	160447	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3475	75	2	2.21	2172284340	623823	93.84	3425	3530	3425	4420	2380	3400	3482.46	1.61	54900	3580	3490	3410	3320	3240	3450	3280	115	1020	500	2040	5	1	23000000	799	38.61	1.37	12	2.71	90.00	2544.00	5340	20241210	-34.93	2240	20241115	55.13	4970	-30.08	20250115	3315	4.83	20250102	5340	-34.93	20241210	2240	55.13	20241115	4.53	N	052220	500	115 억	370250	N	N	N	N
147	20250204	150447	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3480	80	2	2.35	2057096100	590710	88.86	3425	3530	3425	4420	2380	3400	3482.62	1.61	39196	3580	3490	3410	3320	3240	3450	3280	115	1020	500	2040	5	1	23000000	800	38.67	1.37	12	2.57	90.00	2544.00	5340	20241210	-34.83	2240	20241115	55.36	4970	-29.98	20250115	3315	4.98	20250102	5340	-34.83	20241210	2240	55.36	20241115	4.53	N	052220	500	115 억	370250	N	N	N	N
148	20250204	140448	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3515	115	2	3.38	1810257640	519775	78.19	3425	3530	3425	4420	2380	3400	3483.01	1.61	25495	3580	3490	3410	3320	3240	3450	3280	115	1020	500	2040	5	1	23000000	808	39.06	1.38	12	2.26	90.00	2544.00	5340	20241210	-34.18	2240	20241115	56.92	4970	-29.28	20250115	3315	6.03	20250102	5340	-34.18	20241210	2240	56.92	20241115	4.53	N	052220	500	115 억	370250	N	N	N	N
149	20250204	130448	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3500	100	2	2.94	1297323030	373439	56.18	3425	3520	3425	4420	2380	3400	3474.29	1.61	-3887	3580	3490	3410	3320	3240	3450	3280	115	1020	500	2040	5	1	23000000	805	38.89	1.38	12	1.62	90.00	2544.00	5340	20241210	-34.46	2240	20241115	56.25	4970	-29.58	20250115	3315	5.58	20250102	5340	-34.46	20241210	2240	56.25	20241115	4.53	N	052220	500	115 억	370250	N	N	N	N
150	20250204	120452	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3470	70	2	2.06	969485175	279777	42.09	3425	3485	3425	4420	2380	3400	3465.56	1.61	5981	3580	3490	3410	3320	3240	3450	3280	115	1020	500	2040	5	1	23000000	798	38.56	1.36	12	1.22	90.00	2544.00	5340	20241210	-35.02	2240	20241115	54.91	4970	-30.18	20250115	3315	4.68	20250102	5340	-35.02	20241210	2240	54.91	20241115	4.53	N	052220	500	115 억	370250	N	N	N	N
151	20250204	110443	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3480	80	2	2.35	846084465	244317	36.75	3425	3485	3425	4420	2380	3400	3463.45	1.61	24097	3580	3490	3410	3320	3240	3450	3280	115	1020	500	2040	5	1	23000000	800	38.67	1.37	12	1.06	90.00	2544.00	5340	20241210	-34.83	2240	20241115	55.36	4970	-29.98	20250115	3315	4.98	20250102	5340	-34.83	20241210	2240	55.36	20241115	4.53	N	052220	500	115 억	370250	N	N	N	N
152	20250204	100446	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3480	80	2	2.35	562848505	162584	24.46	3425	3485	3425	4420	2380	3400	3462.47	1.61	28168	3580	3490	3410	3320	3240	3450	3280	115	1020	500	2040	5	1	23000000	800	38.67	1.37	12	0.71	90.00	2544.00	5340	20241210	-34.83	2240	20241115	55.36	4970	-29.98	20250115	3315	4.98	20250102	5340	-34.83	20241210	2240	55.36	20241115	4.53	N	052220	500	115 억	370250	N	N	N	N
153	20250204	090446	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3460	60	2	1.76	99705635	28975	4.36	3425	3470	3425	4420	2380	3400	3443.35	1.61	20682	3580	3490	3410	3320	3240	3450	3280	115	1020	500	2040	5	1	23000000	796	38.44	1.36	12	0.13	90.00	2544.00	5340	20241210	-35.21	2240	20241115	54.46	4970	-30.38	20250115	3315	4.37	20250102	5340	-35.21	20241210	2240	54.46	20241115	4.53	N	052220	500	115 억	370250	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History