KissMeData/060570/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160621	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1728	-27	5	-1.54	169286991	98198	113.33	1715	1753	1708	2280	1229	1755	1723.94	2.74	-14233	1823	1789	1762	1728	1701	1775	1714	378	525	500	1080	1	1	75621573	1307	-42.15	0.79	12	0.13	-41.00	2180.00	3460	20240226	-50.06	1395	20241209	23.87	2000	-13.60	20250116	1617	6.86	20250131	3435	-49.69	20240305	1395	23.87	20241209	0.50	N	060570	500	378 억	2072970	N	N	2879	N	N
3	20250228	150624	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1739	-16	5	-0.91	153294797	88973	102.68	1715	1753	1708	2280	1229	1755	1722.94	2.74	-15446	1823	1789	1762	1728	1701	1775	1714	378	525	500	1080	1	1	75621573	1315	-42.41	0.80	12	0.12	-41.00	2180.00	3460	20240226	-49.74	1395	20241209	24.66	2000	-13.05	20250116	1617	7.54	20250131	3435	-49.37	20240305	1395	24.66	20241209	0.50	N	060570	500	378 억	2072970	N	N	255	N	N
4	20250228	140625	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1728	-27	5	-1.54	132732686	77136	89.02	1715	1753	1708	2280	1229	1755	1720.76	2.74	-11427	1823	1789	1762	1728	1701	1775	1714	378	525	500	1080	1	1	75621573	1307	-42.15	0.79	12	0.10	-41.00	2180.00	3460	20240226	-50.06	1395	20241209	23.87	2000	-13.60	20250116	1617	6.86	20250131	3435	-49.69	20240305	1395	23.87	20241209	0.50	N	060570	500	378 억	2072970	N	N	255	N	N
5	20250228	130623	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1722	-33	5	-1.88	123489013	71774	82.83	1715	1753	1708	2280	1229	1755	1720.53	2.74	-9873	1823	1789	1762	1728	1701	1775	1714	378	525	500	1080	1	1	75621573	1302	-42.00	0.79	12	0.09	-41.00	2180.00	3460	20240226	-50.23	1395	20241209	23.44	2000	-13.90	20250116	1617	6.49	20250131	3435	-49.87	20240305	1395	23.44	20241209	0.50	N	060570	500	378 억	2072970	N	N	255	N	N
6	20250228	120620	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1721	-34	5	-1.94	115963860	67399	77.78	1715	1753	1708	2280	1229	1755	1720.56	2.74	-9305	1823	1789	1762	1728	1701	1775	1714	378	525	500	1080	1	1	75621573	1301	-41.98	0.79	12	0.09	-41.00	2180.00	3460	20240226	-50.26	1395	20241209	23.37	2000	-13.95	20250116	1617	6.43	20250131	3435	-49.90	20240305	1395	23.37	20241209	0.50	N	060570	500	378 억	2072970	N	N	255	N	N
7	20250228	110621	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1716	-39	5	-2.22	97338395	56552	65.27	1715	1753	1708	2280	1229	1755	1721.22	2.74	-9686	1823	1789	1762	1728	1701	1775	1714	378	525	500	1080	1	1	75621573	1298	-41.85	0.79	12	0.07	-41.00	2180.00	3460	20240226	-50.40	1395	20241209	23.01	2000	-14.20	20250116	1617	6.12	20250131	3435	-50.04	20240305	1395	23.01	20241209	0.50	N	060570	500	378 억	2072970	N	N	255	N	N
8	20250228	100619	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1724	-31	5	-1.77	40707572	23613	27.25	1715	1753	1715	2280	1229	1755	1723.95	2.74	-2645	1823	1789	1762	1728	1701	1775	1714	378	525	500	1080	1	1	75621573	1304	-42.05	0.79	12	0.03	-41.00	2180.00	3460	20240226	-50.17	1395	20241209	23.58	2000	-13.80	20250116	1617	6.62	20250131	3435	-49.81	20240305	1395	23.58	20241209	0.50	N	060570	500	378 억	2072970	N	N	255	N	N
9	20250228	090623	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1737	-18	5	-1.03	8290742	4814	5.56	1715	1753	1715	2280	1229	1755	1722.21	2.74	320	1823	1789	1762	1728	1701	1775	1714	378	525	500	1080	1	1	75621573	1314	-42.37	0.80	12	0.01	-41.00	2180.00	3460	20240226	-49.80	1395	20241209	24.52	2000	-13.15	20250116	1617	7.42	20250131	3435	-49.43	20240305	1395	24.52	20241209	0.50	N	060570	500	378 억	2072970	N	N	255	N	N
10	20250227	160617	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1755	-11	5	-0.62	152240242	86648	82.18	1768	1796	1735	2295	1237	1766	1757.00	2.76	-16103	1799	1782	1762	1745	1725	1791	1754	378	529	500	1090	1	1	75621573	1327	-42.80	0.81	12	0.11	-41.00	2180.00	3460	20240226	-49.28	1395	20241209	25.81	2000	-12.25	20250116	1617	8.53	20250131	3435	-48.91	20240305	1395	25.81	20241209	0.51	N	060570	500	378 억	2089826	N	N	255	N	N
11	20250227	150615	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1745	-21	5	-1.19	134554550	76526	72.58	1768	1796	1744	2295	1237	1766	1758.29	2.76	-13188	1799	1782	1762	1745	1725	1791	1754	378	529	500	1090	1	1	75621573	1320	-42.56	0.80	12	0.10	-41.00	2180.00	3460	20240226	-49.57	1395	20241209	25.09	2000	-12.75	20250116	1617	7.92	20250131	3435	-49.20	20240305	1395	25.09	20241209	0.51	N	060570	500	378 억	2089826	N	N	159	N	N
12	20250227	140617	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1759	-7	5	-0.40	107132743	60870	57.73	1768	1796	1744	2295	1237	1766	1760.03	2.76	-12193	1799	1782	1762	1745	1725	1791	1754	378	529	500	1090	1	1	75621573	1330	-42.90	0.81	12	0.08	-41.00	2180.00	3460	20240226	-49.16	1395	20241209	26.09	2000	-12.05	20250116	1617	8.78	20250131	3435	-48.79	20240305	1395	26.09	20241209	0.51	N	060570	500	378 억	2089826	N	N	159	N	N
13	20250227	130616	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1749	-17	5	-0.96	95433055	54199	51.40	1768	1796	1744	2295	1237	1766	1760.79	2.76	-11898	1799	1782	1762	1745	1725	1791	1754	378	529	500	1090	1	1	75621573	1323	-42.66	0.80	12	0.07	-41.00	2180.00	3460	20240226	-49.45	1395	20241209	25.38	2000	-12.55	20250116	1617	8.16	20250131	3435	-49.08	20240305	1395	25.38	20241209	0.51	N	060570	500	378 억	2089826	N	N	159	N	N
14	20250227	120614	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1748	-18	5	-1.02	79391455	45018	42.69	1768	1796	1747	2295	1237	1766	1763.55	2.76	-12397	1799	1782	1762	1745	1725	1791	1754	378	529	500	1090	1	1	75621573	1322	-42.63	0.80	12	0.06	-41.00	2180.00	3460	20240226	-49.48	1395	20241209	25.30	2000	-12.60	20250116	1617	8.10	20250131	3435	-49.11	20240305	1395	25.30	20241209	0.51	N	060570	500	378 억	2089826	N	N	159	N	N
15	20250227	110619	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1753	-13	5	-0.74	56876422	32175	30.51	1768	1796	1751	2295	1237	1766	1767.72	2.76	-9742	1799	1782	1762	1745	1725	1791	1754	378	529	500	1090	1	1	75621573	1326	-42.76	0.80	12	0.04	-41.00	2180.00	3460	20240226	-49.34	1395	20241209	25.66	2000	-12.35	20250116	1617	8.41	20250131	3435	-48.97	20240305	1395	25.66	20241209	0.51	N	060570	500	378 억	2089826	N	N	159	N	N
16	20250227	100636	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1766	0	3	0.00	43400327	24505	23.24	1768	1796	1756	2295	1237	1766	1771.08	2.76	-6425	1799	1782	1762	1745	1725	1791	1754	378	529	500	1090	1	1	75621573	1335	-43.07	0.81	12	0.03	-41.00	2180.00	3460	20240226	-48.96	1395	20241209	26.59	2000	-11.70	20250116	1617	9.21	20250131	3435	-48.59	20240305	1395	26.59	20241209	0.51	N	060570	500	378 억	2089826	N	N	159	N	N
17	20250227	090636	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1778	12	2	0.68	6718330	3808	3.61	1768	1778	1756	2295	1237	1766	1764.27	2.76	853	1799	1782	1762	1745	1725	1791	1754	378	529	500	1090	1	1	75621573	1345	-43.37	0.82	12	0.01	-41.00	2180.00	3460	20240226	-48.61	1395	20241209	27.46	2000	-11.10	20250116	1617	9.96	20250131	3435	-48.24	20240305	1395	27.46	20241209	0.51	N	060570	500	378 억	2089826	N	N	159	N	N
18	20250226	160615	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1766	-4	5	-0.23	183320275	104585	52.50	1765	1779	1742	2300	1239	1770	1752.84	2.82	-41903	1889	1829	1789	1729	1689	1859	1759	378	530	500	1090	1	1	75621573	1335	-43.07	0.81	12	0.14	-41.00	2180.00	3460	20240226	-48.96	1395	20241209	26.59	2000	-11.70	20250116	1617	9.21	20250131	3460	-48.96	20240226	1395	26.59	20241209	0.52	N	060570	500	378 억	2131304	N	N	159	N	N
19	20250226	150618	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1754	-16	5	-0.90	145349231	83029	41.68	1765	1779	1742	2300	1239	1770	1750.58	2.82	-30081	1889	1829	1789	1729	1689	1859	1759	378	530	500	1090	1	1	75621573	1326	-42.78	0.80	12	0.11	-41.00	2180.00	3460	20240226	-49.31	1395	20241209	25.73	2000	-12.30	20250116	1617	8.47	20250131	3460	-49.31	20240226	1395	25.73	20241209	0.52	N	060570	500	378 억	2131304	N	N	255	N	N
20	20250226	140617	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1748	-22	5	-1.24	125256512	71543	35.92	1765	1779	1742	2300	1239	1770	1750.79	2.82	-23391	1889	1829	1789	1729	1689	1859	1759	378	530	500	1090	1	1	75621573	1322	-42.63	0.80	12	0.09	-41.00	2180.00	3460	20240226	-49.48	1395	20241209	25.30	2000	-12.60	20250116	1617	8.10	20250131	3460	-49.48	20240226	1395	25.30	20241209	0.52	N	060570	500	378 억	2131304	N	N	255	N	N
21	20250226	130616	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1753	-17	5	-0.96	114827630	65573	32.92	1765	1779	1742	2300	1239	1770	1751.14	2.82	-18777	1889	1829	1789	1729	1689	1859	1759	378	530	500	1090	1	1	75621573	1326	-42.76	0.80	12	0.09	-41.00	2180.00	3460	20240226	-49.34	1395	20241209	25.66	2000	-12.35	20250116	1617	8.41	20250131	3460	-49.34	20240226	1395	25.66	20241209	0.52	N	060570	500	378 억	2131304	N	N	255	N	N
22	20250226	120617	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1747	-23	5	-1.30	106783308	60977	30.61	1765	1779	1742	2300	1239	1770	1751.21	2.82	-17775	1889	1829	1789	1729	1689	1859	1759	378	530	500	1090	1	1	75621573	1321	-42.61	0.80	12	0.08	-41.00	2180.00	3460	20240226	-49.51	1395	20241209	25.23	2000	-12.65	20250116	1617	8.04	20250131	3460	-49.51	20240226	1395	25.23	20241209	0.52	N	060570	500	378 억	2131304	N	N	255	N	N
23	20250226	110616	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1746	-24	5	-1.36	99448126	56779	28.50	1765	1779	1742	2300	1239	1770	1751.49	2.82	-16423	1889	1829	1789	1729	1689	1859	1759	378	530	500	1090	1	1	75621573	1320	-42.59	0.80	12	0.08	-41.00	2180.00	3460	20240226	-49.54	1395	20241209	25.16	2000	-12.70	20250116	1617	7.98	20250131	3460	-49.54	20240226	1395	25.16	20241209	0.52	N	060570	500	378 억	2131304	N	N	255	N	N
24	20250226	100614	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1748	-22	5	-1.24	67118110	38310	19.23	1765	1779	1742	2300	1239	1770	1751.97	2.82	-17126	1889	1829	1789	1729	1689	1859	1759	378	530	500	1090	1	1	75621573	1322	-42.63	0.80	12	0.05	-41.00	2180.00	3460	20240226	-49.48	1395	20241209	25.30	2000	-12.60	20250116	1617	8.10	20250131	3460	-49.48	20240226	1395	25.30	20241209	0.52	N	060570	500	378 억	2131304	N	N	255	N	N
25	20250226	090620	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1751	-19	5	-1.07	1269450	722	0.36	1765	1765	1749	2300	1239	1770	1758.24	2.82	-644	1889	1829	1789	1729	1689	1859	1759	378	530	500	1090	1	1	75621573	1324	-42.71	0.80	12	0.00	-41.00	2180.00	3460	20240226	-49.39	1395	20241209	25.52	2000	-12.45	20250116	1617	8.29	20250131	3460	-49.39	20240226	1395	25.52	20241209	0.52	N	060570	500	378 억	2131304	N	N	255	N	N
26	20250225	160612	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1770	12	2	0.68	355280962	199126	154.37	1749	1849	1749	2285	1231	1758	1784.27	2.81	4199	1818	1787	1769	1738	1720	1779	1730	378	527	500	1080	1	1	75621573	1339	-43.17	0.81	12	0.26	-41.00	2180.00	3460	20240226	-48.84	1395	20241209	26.88	2000	-11.50	20250116	1617	9.46	20250131	3460	-48.84	20240226	1395	26.88	20241209	0.52	N	060570	500	378 억	2127963	N	N	255	N	N
27	20250225	150613	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1758	0	3	0.00	327970029	183623	142.35	1749	1849	1749	2285	1231	1758	1786.14	2.81	7645	1818	1787	1769	1738	1720	1779	1730	378	527	500	1080	1	1	75621573	1329	-42.88	0.81	12	0.24	-41.00	2180.00	3460	20240226	-49.19	1395	20241209	26.02	2000	-12.10	20250116	1617	8.72	20250131	3460	-49.19	20240226	1395	26.02	20241209	0.52	N	060570	500	378 억	2127963	N	N	0	N	N
28	20250225	140612	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1758	0	3	0.00	312483408	174809	135.52	1749	1849	1749	2285	1231	1758	1787.61	2.81	7092	1818	1787	1769	1738	1720	1779	1730	378	527	500	1080	1	1	75621573	1329	-42.88	0.81	12	0.23	-41.00	2180.00	3460	20240226	-49.19	1395	20241209	26.02	2000	-12.10	20250116	1617	8.72	20250131	3460	-49.19	20240226	1395	26.02	20241209	0.52	N	060570	500	378 억	2127963	N	N	0	N	N
29	20250225	130613	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1779	21	2	1.19	276297890	154340	119.65	1749	1849	1749	2285	1231	1758	1790.24	2.81	7587	1818	1787	1769	1738	1720	1779	1730	378	527	500	1080	1	1	75621573	1345	-43.39	0.82	12	0.20	-41.00	2180.00	3460	20240226	-48.58	1395	20241209	27.53	2000	-11.05	20250116	1617	10.02	20250131	3460	-48.58	20240226	1395	27.53	20241209	0.52	N	060570	500	378 억	2127963	N	N	0	N	N
30	20250225	120610	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1779	21	2	1.19	242668629	135367	104.94	1749	1849	1749	2285	1231	1758	1792.74	2.81	10904	1818	1787	1769	1738	1720	1779	1730	378	527	500	1080	1	1	75621573	1345	-43.39	0.82	12	0.18	-41.00	2180.00	3460	20240226	-48.58	1395	20241209	27.53	2000	-11.05	20250116	1617	10.02	20250131	3460	-48.58	20240226	1395	27.53	20241209	0.52	N	060570	500	378 억	2127963	N	N	0	N	N
31	20250225	110611	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1787	29	2	1.65	196988278	109748	85.08	1749	1849	1749	2285	1231	1758	1795.00	2.81	12360	1818	1787	1769	1738	1720	1779	1730	378	527	500	1080	1	1	75621573	1351	-43.59	0.82	12	0.15	-41.00	2180.00	3460	20240226	-48.35	1395	20241209	28.10	2000	-10.65	20250116	1617	10.51	20250131	3460	-48.35	20240226	1395	28.10	20241209	0.52	N	060570	500	378 억	2127963	N	N	0	N	N
32	20250225	100610	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1781	23	2	1.31	171399511	95373	73.94	1749	1849	1749	2285	1231	1758	1797.25	2.81	13292	1818	1787	1769	1738	1720	1779	1730	378	527	500	1080	1	1	75621573	1347	-43.44	0.82	12	0.13	-41.00	2180.00	3460	20240226	-48.53	1395	20241209	27.67	2000	-10.95	20250116	1617	10.14	20250131	3460	-48.53	20240226	1395	27.67	20241209	0.52	N	060570	500	378 억	2127963	N	N	0	N	N
33	20250225	090615	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1765	7	2	0.40	9288088	5272	4.09	1749	1775	1749	2285	1231	1758	1761.96	2.81	-2684	1818	1787	1769	1738	1720	1779	1730	378	527	500	1080	1	1	75621573	1335	-43.05	0.81	12	0.01	-41.00	2180.00	3460	20240226	-48.99	1395	20241209	26.52	2000	-11.75	20250116	1617	9.15	20250131	3460	-48.99	20240226	1395	26.52	20241209	0.52	N	060570	500	378 억	2127963	N	N	0	N	N
34	20250224	160609	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1758	-32	5	-1.79	227222035	128990	107.51	1772	1800	1751	2325	1253	1790	1761.55	2.83	-11024	1842	1815	1796	1769	1750	1806	1760	378	535	500	1100	1	1	75621573	1329	-42.88	0.81	12	0.17	-41.00	2180.00	3460	20240226	-49.19	1395	20241209	26.02	2000	-12.10	20250116	1617	8.72	20250131	3460	-49.19	20240226	1395	26.02	20241209	0.51	N	060570	500	378 억	2138905	N	N	0	N	N
35	20250224	150607	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1757	-33	5	-1.84	214687415	121854	101.57	1772	1800	1751	2325	1253	1790	1761.84	2.83	-9135	1842	1815	1796	1769	1750	1806	1760	378	535	500	1100	1	1	75621573	1329	-42.85	0.81	12	0.16	-41.00	2180.00	3460	20240226	-49.22	1395	20241209	25.95	2000	-12.15	20250116	1617	8.66	20250131	3460	-49.22	20240226	1395	25.95	20241209	0.51	N	060570	500	378 억	2138905	N	N	0	N	N
36	20250224	140606	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1758	-32	5	-1.79	172936706	98055	81.73	1772	1800	1751	2325	1253	1790	1763.67	2.83	1564	1842	1815	1796	1769	1750	1806	1760	378	535	500	1100	1	1	75621573	1329	-42.88	0.81	12	0.13	-41.00	2180.00	3460	20240226	-49.19	1395	20241209	26.02	2000	-12.10	20250116	1617	8.72	20250131	3460	-49.19	20240226	1395	26.02	20241209	0.51	N	060570	500	378 억	2138905	N	N	0	N	N
37	20250224	130608	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1757	-33	5	-1.84	164712897	93374	77.83	1772	1800	1751	2325	1253	1790	1764.01	2.83	1012	1842	1815	1796	1769	1750	1806	1760	378	535	500	1100	1	1	75621573	1329	-42.85	0.81	12	0.12	-41.00	2180.00	3460	20240226	-49.22	1395	20241209	25.95	2000	-12.15	20250116	1617	8.66	20250131	3460	-49.22	20240226	1395	25.95	20241209	0.51	N	060570	500	378 억	2138905	N	N	0	N	N
38	20250224	120605	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1766	-24	5	-1.34	130183423	73740	61.46	1772	1800	1751	2325	1253	1790	1765.44	2.83	-1489	1842	1815	1796	1769	1750	1806	1760	378	535	500	1100	1	1	75621573	1335	-43.07	0.81	12	0.10	-41.00	2180.00	3460	20240226	-48.96	1395	20241209	26.59	2000	-11.70	20250116	1617	9.21	20250131	3460	-48.96	20240226	1395	26.59	20241209	0.51	N	060570	500	378 억	2138905	N	N	0	N	N
39	20250224	110604	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1760	-30	5	-1.68	80775734	45904	38.26	1772	1773	1751	2325	1253	1790	1759.67	2.83	-3422	1842	1815	1796	1769	1750	1806	1760	378	535	500	1100	1	1	75621573	1331	-42.93	0.81	12	0.06	-41.00	2180.00	3460	20240226	-49.13	1395	20241209	26.16	2000	-12.00	20250116	1617	8.84	20250131	3460	-49.13	20240226	1395	26.16	20241209	0.51	N	060570	500	378 억	2138905	N	N	0	N	N
40	20250224	100604	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1758	-32	5	-1.79	65368902	37159	30.97	1772	1773	1751	2325	1253	1790	1759.17	2.83	-8059	1842	1815	1796	1769	1750	1806	1760	378	535	500	1100	1	1	75621573	1329	-42.88	0.81	12	0.05	-41.00	2180.00	3460	20240226	-49.19	1395	20241209	26.02	2000	-12.10	20250116	1617	8.72	20250131	3460	-49.19	20240226	1395	26.02	20241209	0.51	N	060570	500	378 억	2138905	N	N	0	N	N
41	20250224	090609	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1761	-29	5	-1.62	16009712	9075	7.56	1772	1773	1761	2325	1253	1790	1764.16	2.83	-1575	1842	1815	1796	1769	1750	1806	1760	378	535	500	1100	1	1	75621573	1332	-42.95	0.81	12	0.01	-41.00	2180.00	3460	20240226	-49.10	1395	20241209	26.24	2000	-11.95	20250116	1617	8.91	20250131	3460	-49.10	20240226	1395	26.24	20241209	0.51	N	060570	500	378 억	2138905	N	N	0	N	N
42	20250221	160603	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1790	-22	5	-1.21	212147037	118048	19.31	1818	1823	1777	2355	1269	1812	1797.13	2.86	-27839	2001	1906	1843	1748	1685	1954	1796	378	543	500	1120	1	1	75621573	1354	-43.66	0.82	12	0.16	-41.00	2180.00	3460	20240226	-48.27	1395	20241209	28.32	2000	-10.50	20250116	1617	10.70	20250131	3460	-48.27	20240226	1395	28.32	20241209	0.51	N	060570	500	378 억	2166245	N	N	0	N	N
43	20250221	150606	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1779	-33	5	-1.82	190504441	105927	17.33	1818	1823	1777	2355	1269	1812	1798.45	2.86	-28486	2001	1906	1843	1748	1685	1954	1796	378	543	500	1120	1	1	75621573	1345	-43.39	0.82	12	0.14	-41.00	2180.00	3460	20240226	-48.58	1395	20241209	27.53	2000	-11.05	20250116	1617	10.02	20250131	3460	-48.58	20240226	1395	27.53	20241209	0.51	N	060570	500	378 억	2166245	N	N	0	N	N
44	20250221	140605	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1788	-24	5	-1.32	159571049	88596	14.49	1818	1823	1786	2355	1269	1812	1801.11	2.86	-25557	2001	1906	1843	1748	1685	1954	1796	378	543	500	1120	1	1	75621573	1352	-43.61	0.82	12	0.12	-41.00	2180.00	3460	20240226	-48.32	1395	20241209	28.17	2000	-10.60	20250116	1617	10.58	20250131	3460	-48.32	20240226	1395	28.17	20241209	0.51	N	060570	500	378 억	2166245	N	N	0	N	N
45	20250221	130604	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1800	-12	5	-0.66	134254162	74481	12.18	1818	1823	1788	2355	1269	1812	1802.53	2.86	-22777	2001	1906	1843	1748	1685	1954	1796	378	543	500	1120	1	1	75621573	1361	-43.90	0.83	12	0.10	-41.00	2180.00	3460	20240226	-47.98	1395	20241209	29.03	2000	-10.00	20250116	1617	11.32	20250131	3460	-47.98	20240226	1395	29.03	20241209	0.51	N	060570	500	378 억	2166245	N	N	0	N	N
46	20250221	120605	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1796	-16	5	-0.88	104541787	58032	9.49	1818	1823	1788	2355	1269	1812	1801.45	2.86	-21746	2001	1906	1843	1748	1685	1954	1796	378	543	500	1120	1	1	75621573	1358	-43.80	0.82	12	0.08	-41.00	2180.00	3460	20240226	-48.09	1395	20241209	28.75	2000	-10.20	20250116	1617	11.07	20250131	3460	-48.09	20240226	1395	28.75	20241209	0.51	N	060570	500	378 억	2166245	N	N	0	N	N
47	20250221	110602	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1800	-12	5	-0.66	87791312	48704	7.97	1818	1823	1788	2355	1269	1812	1802.55	2.86	-20339	2001	1906	1843	1748	1685	1954	1796	378	543	500	1120	1	1	75621573	1361	-43.90	0.83	12	0.06	-41.00	2180.00	3460	20240226	-47.98	1395	20241209	29.03	2000	-10.00	20250116	1617	11.32	20250131	3460	-47.98	20240226	1395	29.03	20241209	0.51	N	060570	500	378 억	2166245	N	N	0	N	N
48	20250221	100604	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1802	-10	5	-0.55	63008532	34980	5.72	1818	1823	1788	2355	1269	1812	1801.27	2.86	-16308	2001	1906	1843	1748	1685	1954	1796	378	543	500	1120	1	1	75621573	1363	-43.95	0.83	12	0.05	-41.00	2180.00	3460	20240226	-47.92	1395	20241209	29.18	2000	-9.90	20250116	1617	11.44	20250131	3460	-47.92	20240226	1395	29.18	20241209	0.51	N	060570	500	378 억	2166245	N	N	0	N	N
49	20250221	090605	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1811	-1	5	-0.06	23074796	12717	2.08	1818	1823	1800	2355	1269	1812	1814.48	2.86	-10212	2001	1906	1843	1748	1685	1954	1796	378	543	500	1120	1	1	75621573	1370	-44.17	0.83	12	0.02	-41.00	2180.00	3460	20240226	-47.66	1395	20241209	29.82	2000	-9.45	20250116	1617	12.00	20250131	3460	-47.66	20240226	1395	29.82	20241209	0.51	N	060570	500	378 억	2166245	N	N	0	N	N
50	20250220	160601	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1812	38	2	2.14	1120650789	608459	601.67	1780	1938	1780	2305	1242	1774	1841.80	2.74	96126	1816	1794	1772	1750	1728	1806	1762	378	531	500	1090	1	1	75621573	1370	-44.20	0.83	12	0.80	-41.00	2180.00	3460	20240226	-47.63	1395	20241209	29.89	2000	-9.40	20250116	1617	12.06	20250131	3460	-47.63	20240226	1395	29.89	20241209	0.51	N	060570	500	378 억	2068521	N	N	301	N	N
51	20250220	150602	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1812	38	2	2.14	1096193916	594961	588.32	1780	1938	1780	2305	1242	1774	1842.46	2.74	95672	1816	1794	1772	1750	1728	1806	1762	378	531	500	1090	1	1	75621573	1370	-44.20	0.83	12	0.79	-41.00	2180.00	3460	20240226	-47.63	1395	20241209	29.89	2000	-9.40	20250116	1617	12.06	20250131	3460	-47.63	20240226	1395	29.89	20241209	0.51	N	060570	500	378 억	2068521	N	N	301	N	N
52	20250220	140603	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1815	41	2	2.31	1009820841	547480	541.37	1780	1938	1780	2305	1242	1774	1844.49	2.74	93111	1816	1794	1772	1750	1728	1806	1762	378	531	500	1090	1	1	75621573	1373	-44.27	0.83	12	0.72	-41.00	2180.00	3460	20240226	-47.54	1395	20241209	30.11	2000	-9.25	20250116	1617	12.24	20250131	3460	-47.54	20240226	1395	30.11	20241209	0.51	N	060570	500	378 억	2068521	N	N	301	N	N
53	20250220	130600	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1824	50	2	2.82	907116161	490868	485.39	1780	1938	1780	2305	1242	1774	1847.98	2.74	89469	1816	1794	1772	1750	1728	1806	1762	378	531	500	1090	1	1	75621573	1379	-44.49	0.84	12	0.65	-41.00	2180.00	3460	20240226	-47.28	1395	20241209	30.75	2000	-8.80	20250116	1617	12.80	20250131	3460	-47.28	20240226	1395	30.75	20241209	0.51	N	060570	500	378 억	2068521	N	N	301	N	N
54	20250220	120601	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1830	56	2	3.16	824093902	445375	440.40	1780	1938	1780	2305	1242	1774	1850.34	2.74	90295	1816	1794	1772	1750	1728	1806	1762	378	531	500	1090	1	1	75621573	1384	-44.63	0.84	12	0.59	-41.00	2180.00	3460	20240226	-47.11	1395	20241209	31.18	2000	-8.50	20250116	1617	13.17	20250131	3460	-47.11	20240226	1395	31.18	20241209	0.51	N	060570	500	378 억	2068521	N	N	301	N	N
55	20250220	110601	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1848	74	2	4.17	735978218	397515	393.08	1780	1938	1780	2305	1242	1774	1851.45	2.74	85071	1816	1794	1772	1750	1728	1806	1762	378	531	500	1090	1	1	75621573	1397	-45.07	0.85	12	0.53	-41.00	2180.00	3460	20240226	-46.59	1395	20241209	32.47	2000	-7.60	20250116	1617	14.29	20250131	3460	-46.59	20240226	1395	32.47	20241209	0.51	N	060570	500	378 억	2068521	N	N	301	N	N
56	20250220	100600	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1820	46	2	2.59	250459102	137767	136.23	1780	1844	1780	2305	1242	1774	1817.99	2.74	36926	1816	1794	1772	1750	1728	1806	1762	378	531	500	1090	1	1	75621573	1376	-44.39	0.83	12	0.18	-41.00	2180.00	3460	20240226	-47.40	1395	20241209	30.47	2000	-9.00	20250116	1617	12.55	20250131	3460	-47.40	20240226	1395	30.47	20241209	0.51	N	060570	500	378 억	2068521	N	N	301	N	N
57	20250220	090604	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1794	20	2	1.13	14662433	8173	8.08	1780	1800	1780	2305	1242	1774	1794.01	2.74	-870	1816	1794	1772	1750	1728	1806	1762	378	531	500	1090	1	1	75621573	1357	-43.76	0.82	12	0.01	-41.00	2180.00	3460	20240226	-48.15	1395	20241209	28.60	2000	-10.30	20250116	1617	10.95	20250131	3460	-48.15	20240226	1395	28.60	20241209	0.51	N	060570	500	378 억	2068521	N	N	301	N	N
58	20250219	160559	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1774	-28	5	-1.55	178960183	100937	92.10	1760	1794	1750	2340	1262	1802	1772.99	2.75	-9235	1847	1824	1807	1784	1767	1836	1796	378	538	500	1110	1	1	75621573	1342	-43.27	0.81	12	0.13	-41.00	2180.00	3460	20240226	-48.73	1395	20241209	27.17	2000	-11.30	20250116	1617	9.71	20250131	3460	-48.73	20240226	1395	27.17	20241209	0.53	N	060570	500	378 억	2078236	N	N	301	N	N
59	20250219	150601	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1770	-32	5	-1.78	162207968	91499	83.49	1760	1794	1750	2340	1262	1802	1772.78	2.75	-8101	1847	1824	1807	1784	1767	1836	1796	378	538	500	1110	1	1	75621573	1339	-43.17	0.81	12	0.12	-41.00	2180.00	3460	20240226	-48.84	1395	20241209	26.88	2000	-11.50	20250116	1617	9.46	20250131	3460	-48.84	20240226	1395	26.88	20241209	0.53	N	060570	500	378 억	2078236	N	N	0	N	N
60	20250219	140558	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1768	-34	5	-1.89	154626870	87215	79.58	1760	1794	1750	2340	1262	1802	1772.94	2.75	-8690	1847	1824	1807	1784	1767	1836	1796	378	538	500	1110	1	1	75621573	1337	-43.12	0.81	12	0.12	-41.00	2180.00	3460	20240226	-48.90	1395	20241209	26.74	2000	-11.60	20250116	1617	9.34	20250131	3460	-48.90	20240226	1395	26.74	20241209	0.53	N	060570	500	378 억	2078236	N	N	0	N	N
61	20250219	130559	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1774	-28	5	-1.55	143442442	80903	73.82	1760	1794	1750	2340	1262	1802	1773.02	2.75	-7388	1847	1824	1807	1784	1767	1836	1796	378	538	500	1110	1	1	75621573	1342	-43.27	0.81	12	0.11	-41.00	2180.00	3460	20240226	-48.73	1395	20241209	27.17	2000	-11.30	20250116	1617	9.71	20250131	3460	-48.73	20240226	1395	27.17	20241209	0.53	N	060570	500	378 억	2078236	N	N	0	N	N
62	20250219	120558	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1778	-24	5	-1.33	130207305	73446	67.02	1760	1794	1750	2340	1262	1802	1772.83	2.75	-5063	1847	1824	1807	1784	1767	1836	1796	378	538	500	1110	1	1	75621573	1345	-43.37	0.82	12	0.10	-41.00	2180.00	3460	20240226	-48.61	1395	20241209	27.46	2000	-11.10	20250116	1617	9.96	20250131	3460	-48.61	20240226	1395	27.46	20241209	0.53	N	060570	500	378 억	2078236	N	N	0	N	N
63	20250219	110559	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1779	-23	5	-1.28	124940960	70486	64.31	1760	1794	1750	2340	1262	1802	1772.56	2.75	-5124	1847	1824	1807	1784	1767	1836	1796	378	538	500	1110	1	1	75621573	1345	-43.39	0.82	12	0.09	-41.00	2180.00	3460	20240226	-48.58	1395	20241209	27.53	2000	-11.05	20250116	1617	10.02	20250131	3460	-48.58	20240226	1395	27.53	20241209	0.53	N	060570	500	378 억	2078236	N	N	0	N	N
64	20250219	100559	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1771	-31	5	-1.72	67308434	37918	34.60	1760	1794	1750	2340	1262	1802	1775.11	2.75	-7972	1847	1824	1807	1784	1767	1836	1796	378	538	500	1110	1	1	75621573	1339	-43.20	0.81	12	0.05	-41.00	2180.00	3460	20240226	-48.82	1395	20241209	26.95	2000	-11.45	20250116	1617	9.52	20250131	3460	-48.82	20240226	1395	26.95	20241209	0.53	N	060570	500	378 억	2078236	N	N	0	N	N
65	20250219	090600	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1794	-8	5	-0.44	15827681	8973	8.19	1760	1794	1750	2340	1262	1802	1763.92	2.75	879	1847	1824	1807	1784	1767	1836	1796	378	538	500	1110	1	1	75621573	1357	-43.76	0.82	12	0.01	-41.00	2180.00	3460	20240226	-48.15	1395	20241209	28.60	2000	-10.30	20250116	1617	10.95	20250131	3460	-48.15	20240226	1395	28.60	20241209	0.53	N	060570	500	378 억	2078236	N	N	0	N	N
66	20250218	160558	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1802	-19	5	-1.04	197432248	109496	57.54	1790	1830	1790	2365	1275	1821	1803.11	2.73	13117	1881	1851	1818	1788	1755	1866	1803	378	544	500	1120	1	1	75621573	1363	-43.95	0.83	12	0.14	-41.00	2180.00	3460	20240226	-47.92	1395	20241209	29.18	2000	-9.90	20250116	1617	11.44	20250131	3460	-47.92	20240226	1395	29.18	20241209	0.54	N	060570	500	378 억	2064906	N	N	9385	N	N
67	20250218	150558	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1804	-17	5	-0.93	182754242	101357	53.26	1790	1830	1790	2365	1275	1821	1803.07	2.73	15134	1881	1851	1818	1788	1755	1866	1803	378	544	500	1120	1	1	75621573	1364	-44.00	0.83	12	0.13	-41.00	2180.00	3460	20240226	-47.86	1395	20241209	29.32	2000	-9.80	20250116	1617	11.56	20250131	3460	-47.86	20240226	1395	29.32	20241209	0.54	N	060570	500	378 억	2064906	N	N	9385	N	N
68	20250218	140558	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1808	-13	5	-0.71	171839357	95298	50.08	1790	1830	1790	2365	1275	1821	1803.18	2.73	14105	1881	1851	1818	1788	1755	1866	1803	378	544	500	1120	1	1	75621573	1367	-44.10	0.83	12	0.13	-41.00	2180.00	3460	20240226	-47.75	1395	20241209	29.61	2000	-9.60	20250116	1617	11.81	20250131	3460	-47.75	20240226	1395	29.61	20241209	0.54	N	060570	500	378 억	2064906	N	N	9385	N	N
69	20250218	130557	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1799	-22	5	-1.21	166061283	92096	48.39	1790	1830	1790	2365	1275	1821	1803.13	2.73	13931	1881	1851	1818	1788	1755	1866	1803	378	544	500	1120	1	1	75621573	1360	-43.88	0.83	12	0.12	-41.00	2180.00	3460	20240226	-48.01	1395	20241209	28.96	2000	-10.05	20250116	1617	11.26	20250131	3460	-48.01	20240226	1395	28.96	20241209	0.54	N	060570	500	378 억	2064906	N	N	9385	N	N
70	20250218	120558	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1798	-23	5	-1.26	146978633	81511	42.83	1790	1830	1790	2365	1275	1821	1803.18	2.73	14724	1881	1851	1818	1788	1755	1866	1803	378	544	500	1120	1	1	75621573	1360	-43.85	0.82	12	0.11	-41.00	2180.00	3460	20240226	-48.03	1395	20241209	28.89	2000	-10.10	20250116	1617	11.19	20250131	3460	-48.03	20240226	1395	28.89	20241209	0.54	N	060570	500	378 억	2064906	N	N	9385	N	N
71	20250218	110557	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1799	-22	5	-1.21	132705953	73575	38.66	1790	1830	1790	2365	1275	1821	1803.68	2.73	10746	1881	1851	1818	1788	1755	1866	1803	378	544	500	1120	1	1	75621573	1360	-43.88	0.83	12	0.10	-41.00	2180.00	3460	20240226	-48.01	1395	20241209	28.96	2000	-10.05	20250116	1617	11.26	20250131	3460	-48.01	20240226	1395	28.96	20241209	0.54	N	060570	500	378 억	2064906	N	N	9385	N	N
72	20250218	100557	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1803	-18	5	-0.99	90399028	50071	26.31	1790	1830	1790	2365	1275	1821	1805.42	2.73	5000	1881	1851	1818	1788	1755	1866	1803	378	544	500	1120	1	1	75621573	1363	-43.98	0.83	12	0.07	-41.00	2180.00	3460	20240226	-47.89	1395	20241209	29.25	2000	-9.85	20250116	1617	11.50	20250131	3460	-47.89	20240226	1395	29.25	20241209	0.54	N	060570	500	378 억	2064906	N	N	9385	N	N
73	20250218	090558	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1801	-20	5	-1.10	25527587	14259	7.49	1790	1811	1790	2365	1275	1821	1790.28	2.73	2217	1881	1851	1818	1788	1755	1866	1803	378	544	500	1120	1	1	75621573	1362	-43.93	0.83	12	0.02	-41.00	2180.00	3460	20240226	-47.95	1395	20241209	29.10	2000	-9.95	20250116	1617	11.38	20250131	3460	-47.95	20240226	1395	29.10	20241209	0.54	N	060570	500	378 억	2064906	N	N	9385	N	N
74	20250217	160557	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1821	29	2	1.62	347790902	190302	120.46	1785	1848	1785	2325	1255	1792	1827.57	2.63	73451	1818	1804	1778	1764	1738	1812	1772	378	533	500	1110	1	1	75621573	1377	-44.41	0.84	12	0.25	-41.00	2180.00	3460	20240226	-47.37	1395	20241209	30.54	2000	-8.95	20250116	1617	12.62	20250131	3460	-47.37	20240226	1395	30.54	20241209	0.52	N	060570	500	378 억	1991541	N	N	9385	N	N
75	20250217	150556	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1827	35	2	1.95	305816541	167217	105.84	1785	1848	1785	2325	1255	1792	1828.86	2.63	73111	1818	1804	1778	1764	1738	1812	1772	378	533	500	1110	1	1	75621573	1382	-44.56	0.84	12	0.22	-41.00	2180.00	3460	20240226	-47.20	1395	20241209	30.97	2000	-8.65	20250116	1617	12.99	20250131	3460	-47.20	20240226	1395	30.97	20241209	0.52	N	060570	500	378 억	1991541	N	N	0	N	N
76	20250217	140556	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1825	33	2	1.84	292951272	160169	101.38	1785	1848	1785	2325	1255	1792	1829.01	2.63	71742	1818	1804	1778	1764	1738	1812	1772	378	533	500	1110	1	1	75621573	1380	-44.51	0.84	12	0.21	-41.00	2180.00	3460	20240226	-47.25	1395	20241209	30.82	2000	-8.75	20250116	1617	12.86	20250131	3460	-47.25	20240226	1395	30.82	20241209	0.52	N	060570	500	378 억	1991541	N	N	0	N	N
77	20250217	130557	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1841	49	2	2.73	259167027	141710	89.70	1785	1848	1785	2325	1255	1792	1828.85	2.63	67581	1818	1804	1778	1764	1738	1812	1772	378	533	500	1110	1	1	75621573	1392	-44.90	0.84	12	0.19	-41.00	2180.00	3460	20240226	-46.79	1395	20241209	31.97	2000	-7.95	20250116	1617	13.85	20250131	3460	-46.79	20240226	1395	31.97	20241209	0.52	N	060570	500	378 억	1991541	N	N	0	N	N
78	20250217	120557	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1834	42	2	2.34	238637851	130536	82.63	1785	1848	1785	2325	1255	1792	1828.14	2.63	60064	1818	1804	1778	1764	1738	1812	1772	378	533	500	1110	1	1	75621573	1387	-44.73	0.84	12	0.17	-41.00	2180.00	3460	20240226	-46.99	1395	20241209	31.47	2000	-8.30	20250116	1617	13.42	20250131	3460	-46.99	20240226	1395	31.47	20241209	0.52	N	060570	500	378 억	1991541	N	N	0	N	N
79	20250217	110557	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1833	41	2	2.29	176492490	96484	61.07	1785	1848	1785	2325	1255	1792	1829.24	2.63	38351	1818	1804	1778	1764	1738	1812	1772	378	533	500	1110	1	1	75621573	1386	-44.71	0.84	12	0.13	-41.00	2180.00	3460	20240226	-47.02	1395	20241209	31.40	2000	-8.35	20250116	1617	13.36	20250131	3460	-47.02	20240226	1395	31.40	20241209	0.52	N	060570	500	378 억	1991541	N	N	0	N	N
80	20250217	100554	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1839	47	2	2.62	132760212	72726	46.03	1785	1844	1785	2325	1255	1792	1825.48	2.63	34811	1818	1804	1778	1764	1738	1812	1772	378	533	500	1110	1	1	75621573	1391	-44.85	0.84	12	0.10	-41.00	2180.00	3460	20240226	-46.85	1395	20241209	31.83	2000	-8.05	20250116	1617	13.73	20250131	3460	-46.85	20240226	1395	31.83	20241209	0.52	N	060570	500	378 억	1991541	N	N	0	N	N
81	20250217	090556	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1815	23	2	1.28	13765800	7673	4.86	1785	1820	1785	2325	1255	1792	1794.06	2.63	4976	1818	1804	1778	1764	1738	1812	1772	378	533	500	1110	1	1	75621573	1373	-44.27	0.83	12	0.01	-41.00	2180.00	3460	20240226	-47.54	1395	20241209	30.11	2000	-9.25	20250116	1617	12.24	20250131	3460	-47.54	20240226	1395	30.11	20241209	0.52	N	060570	500	378 억	1991541	N	N	0	N	N
82	20250214	160553	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1792	40	2	2.28	277789803	156071	126.02	1752	1792	1752	2275	1227	1752	1779.89	2.59	32733	1823	1787	1761	1725	1699	1774	1712	378	523	500	1080	1	1	75621573	1355	-43.71	0.82	12	0.21	-41.00	2180.00	3460	20240226	-48.21	1395	20241209	28.46	2000	-10.40	20250116	1617	10.82	20250131	3460	-48.21	20240226	1395	28.46	20241209	0.51	N	060570	500	378 억	1959314	N	N	0	N	N
83	20250214	150552	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1780	28	2	1.60	244557504	137495	111.02	1752	1792	1752	2275	1227	1752	1778.66	2.59	39425	1823	1787	1761	1725	1699	1774	1712	378	523	500	1080	1	1	75621573	1346	-43.41	0.82	12	0.18	-41.00	2180.00	3460	20240226	-48.55	1395	20241209	27.60	2000	-11.00	20250116	1617	10.08	20250131	3460	-48.55	20240226	1395	27.60	20241209	0.51	N	060570	500	378 억	1959314	N	N	0	N	N
84	20250214	140553	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1784	32	2	1.83	205015867	115322	93.12	1752	1792	1752	2275	1227	1752	1777.77	2.59	37294	1823	1787	1761	1725	1699	1774	1712	378	523	500	1080	1	1	75621573	1349	-43.51	0.82	12	0.15	-41.00	2180.00	3460	20240226	-48.44	1395	20241209	27.89	2000	-10.80	20250116	1617	10.33	20250131	3460	-48.44	20240226	1395	27.89	20241209	0.51	N	060570	500	378 억	1959314	N	N	0	N	N
85	20250214	130555	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1790	38	2	2.17	177104357	99675	80.48	1752	1792	1752	2275	1227	1752	1776.82	2.59	32084	1823	1787	1761	1725	1699	1774	1712	378	523	500	1080	1	1	75621573	1354	-43.66	0.82	12	0.13	-41.00	2180.00	3460	20240226	-48.27	1395	20241209	28.32	2000	-10.50	20250116	1617	10.70	20250131	3460	-48.27	20240226	1395	28.32	20241209	0.51	N	060570	500	378 억	1959314	N	N	0	N	N
86	20250214	120553	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1784	32	2	1.83	143206461	80689	65.15	1752	1786	1752	2275	1227	1752	1774.80	2.59	22429	1823	1787	1761	1725	1699	1774	1712	378	523	500	1080	1	1	75621573	1349	-43.51	0.82	12	0.11	-41.00	2180.00	3460	20240226	-48.44	1395	20241209	27.89	2000	-10.80	20250116	1617	10.33	20250131	3460	-48.44	20240226	1395	27.89	20241209	0.51	N	060570	500	378 억	1959314	N	N	0	N	N
87	20250214	110550	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1771	19	2	1.08	78589061	44351	35.81	1752	1786	1752	2275	1227	1752	1771.98	2.59	17430	1823	1787	1761	1725	1699	1774	1712	378	523	500	1080	1	1	75621573	1339	-43.20	0.81	12	0.06	-41.00	2180.00	3460	20240226	-48.82	1395	20241209	26.95	2000	-11.45	20250116	1617	9.52	20250131	3460	-48.82	20240226	1395	26.95	20241209	0.51	N	060570	500	378 억	1959314	N	N	0	N	N
88	20250214	100552	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1769	17	2	0.97	17712634	10038	8.11	1752	1780	1752	2275	1227	1752	1764.56	2.59	2937	1823	1787	1761	1725	1699	1774	1712	378	523	500	1080	1	1	75621573	1338	-43.15	0.81	12	0.01	-41.00	2180.00	3460	20240226	-48.87	1395	20241209	26.81	2000	-11.55	20250116	1617	9.40	20250131	3460	-48.87	20240226	1395	26.81	20241209	0.51	N	060570	500	378 억	1959314	N	N	0	N	N
89	20250214	090554	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1775	23	2	1.31	3432026	1944	1.57	1752	1780	1752	2275	1227	1752	1765.45	2.59	0	1823	1787	1761	1725	1699	1774	1712	378	523	500	1080	1	1	75621573	1342	-43.29	0.81	12	0.00	-41.00	2180.00	3460	20240226	-48.70	1395	20241209	27.24	2000	-11.25	20250116	1617	9.77	20250131	3460	-48.70	20240226	1395	27.24	20241209	0.51	N	060570	500	378 억	1959314	N	N	0	N	N
90	20250213	160548	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1752	-15	5	-0.85	217801230	123834	97.39	1797	1797	1735	2295	1237	1767	1758.83	2.57	7464	1789	1777	1756	1744	1723	1767	1734	378	528	500	1090	1	1	75621573	1325	-42.73	0.80	12	0.16	-41.00	2180.00	3460	20240226	-49.36	1395	20241209	25.59	2000	-12.40	20250116	1617	8.35	20250131	3460	-49.36	20240226	1395	25.59	20241209	0.50	N	060570	500	378 억	1942888	N	N	214	N	N
91	20250213	150548	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1755	-12	5	-0.68	205642423	116902	91.94	1797	1797	1735	2295	1237	1767	1759.10	2.57	9435	1789	1777	1756	1744	1723	1767	1734	378	528	500	1090	1	1	75621573	1327	-42.80	0.81	12	0.15	-41.00	2180.00	3460	20240226	-49.28	1395	20241209	25.81	2000	-12.25	20250116	1617	8.53	20250131	3460	-49.28	20240226	1395	25.81	20241209	0.50	N	060570	500	378 억	1942888	N	N	214	N	N
92	20250213	140547	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1770	3	2	0.17	169345576	96289	75.73	1797	1797	1735	2295	1237	1767	1758.72	2.57	10902	1789	1777	1756	1744	1723	1767	1734	378	528	500	1090	1	1	75621573	1339	-43.17	0.81	12	0.13	-41.00	2180.00	3460	20240226	-48.84	1395	20241209	26.88	2000	-11.50	20250116	1617	9.46	20250131	3460	-48.84	20240226	1395	26.88	20241209	0.50	N	060570	500	378 억	1942888	N	N	214	N	N
93	20250213	130547	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1766	-1	5	-0.06	161277500	91720	72.13	1797	1797	1735	2295	1237	1767	1758.37	2.57	11544	1789	1777	1756	1744	1723	1767	1734	378	528	500	1090	1	1	75621573	1335	-43.07	0.81	12	0.12	-41.00	2180.00	3460	20240226	-48.96	1395	20241209	26.59	2000	-11.70	20250116	1617	9.21	20250131	3460	-48.96	20240226	1395	26.59	20241209	0.50	N	060570	500	378 억	1942888	N	N	214	N	N
94	20250213	120548	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1766	-1	5	-0.06	138571183	78864	62.02	1797	1797	1735	2295	1237	1767	1757.09	2.57	11671	1789	1777	1756	1744	1723	1767	1734	378	528	500	1090	1	1	75621573	1335	-43.07	0.81	12	0.10	-41.00	2180.00	3460	20240226	-48.96	1395	20241209	26.59	2000	-11.70	20250116	1617	9.21	20250131	3460	-48.96	20240226	1395	26.59	20241209	0.50	N	060570	500	378 억	1942888	N	N	214	N	N
95	20250213	110545	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1747	-20	5	-1.13	77746058	44350	34.88	1797	1797	1735	2295	1237	1767	1753.01	2.57	-1007	1789	1777	1756	1744	1723	1767	1734	378	528	500	1090	1	1	75621573	1321	-42.61	0.80	12	0.06	-41.00	2180.00	3460	20240226	-49.51	1395	20241209	25.23	2000	-12.65	20250116	1617	8.04	20250131	3460	-49.51	20240226	1395	25.23	20241209	0.50	N	060570	500	378 억	1942888	N	N	214	N	N
96	20250213	100549	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1760	-7	5	-0.40	50524122	28794	22.65	1797	1797	1735	2295	1237	1767	1754.68	2.57	-7351	1789	1777	1756	1744	1723	1767	1734	378	528	500	1090	1	1	75621573	1331	-42.93	0.81	12	0.04	-41.00	2180.00	3460	20240226	-49.13	1395	20241209	26.16	2000	-12.00	20250116	1617	8.84	20250131	3460	-49.13	20240226	1395	26.16	20241209	0.50	N	060570	500	378 억	1942888	N	N	214	N	N
97	20250213	090545	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1752	-15	5	-0.85	2894569	1636	1.29	1797	1797	1750	2295	1237	1767	1769.30	2.57	-224	1789	1777	1756	1744	1723	1767	1734	378	528	500	1090	1	1	75621573	1325	-42.73	0.80	12	0.00	-41.00	2180.00	3460	20240226	-49.36	1395	20241209	25.59	2000	-12.40	20250116	1617	8.35	20250131	3460	-49.36	20240226	1395	25.59	20241209	0.50	N	060570	500	378 억	1942888	N	N	214	N	N
98	20250212	160544	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1767	-3	5	-0.17	210288154	120333	53.62	1768	1768	1735	2300	1239	1770	1747.53	2.60	-26888	1816	1793	1773	1750	1730	1804	1761	378	530	500	1090	1	1	75621573	1336	-43.10	0.81	12	0.16	-41.00	2180.00	3460	20240226	-48.93	1395	20241209	26.67	2000	-11.65	20250116	1617	9.28	20250131	3460	-48.93	20240226	1395	26.67	20241209	0.46	N	060570	500	378 억	1962992	N	N	214	N	N
99	20250212	150544	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1745	-25	5	-1.41	180940735	103711	46.21	1768	1768	1735	2300	1239	1770	1744.66	2.60	-24158	1816	1793	1773	1750	1730	1804	1761	378	530	500	1090	1	1	75621573	1320	-42.56	0.80	12	0.14	-41.00	2180.00	3460	20240226	-49.57	1395	20241209	25.09	2000	-12.75	20250116	1617	7.92	20250131	3460	-49.57	20240226	1395	25.09	20241209	0.46	N	060570	500	378 억	1962992	N	N	0	N	N
100	20250212	140544	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1740	-30	5	-1.69	158879575	91054	40.57	1768	1768	1735	2300	1239	1770	1744.89	2.60	-25252	1816	1793	1773	1750	1730	1804	1761	378	530	500	1090	1	1	75621573	1316	-42.44	0.80	12	0.12	-41.00	2180.00	3460	20240226	-49.71	1395	20241209	24.73	2000	-13.00	20250116	1617	7.61	20250131	3460	-49.71	20240226	1395	24.73	20241209	0.46	N	060570	500	378 억	1962992	N	N	0	N	N
101	20250212	130546	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1747	-23	5	-1.30	105583370	60428	26.93	1768	1768	1741	2300	1239	1770	1747.26	2.60	-14118	1816	1793	1773	1750	1730	1804	1761	378	530	500	1090	1	1	75621573	1321	-42.61	0.80	12	0.08	-41.00	2180.00	3460	20240226	-49.51	1395	20241209	25.23	2000	-12.65	20250116	1617	8.04	20250131	3460	-49.51	20240226	1395	25.23	20241209	0.46	N	060570	500	378 억	1962992	N	N	0	N	N
102	20250212	120544	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1748	-22	5	-1.24	99895418	57170	25.47	1768	1768	1741	2300	1239	1770	1747.34	2.60	-13094	1816	1793	1773	1750	1730	1804	1761	378	530	500	1090	1	1	75621573	1322	-42.63	0.80	12	0.08	-41.00	2180.00	3460	20240226	-49.48	1395	20241209	25.30	2000	-12.60	20250116	1617	8.10	20250131	3460	-49.48	20240226	1395	25.30	20241209	0.46	N	060570	500	378 억	1962992	N	N	0	N	N
103	20250212	110543	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1742	-28	5	-1.58	82254963	47050	20.96	1768	1768	1742	2300	1239	1770	1748.25	2.60	-11774	1816	1793	1773	1750	1730	1804	1761	378	530	500	1090	1	1	75621573	1317	-42.49	0.80	12	0.06	-41.00	2180.00	3460	20240226	-49.65	1395	20241209	24.87	2000	-12.90	20250116	1617	7.73	20250131	3460	-49.65	20240226	1395	24.87	20241209	0.46	N	060570	500	378 억	1962992	N	N	0	N	N
104	20250212	100544	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1748	-22	5	-1.24	63902144	36534	16.28	1768	1768	1743	2300	1239	1770	1749.11	2.60	-10995	1816	1793	1773	1750	1730	1804	1761	378	530	500	1090	1	1	75621573	1322	-42.63	0.80	12	0.05	-41.00	2180.00	3460	20240226	-49.48	1395	20241209	25.30	2000	-12.60	20250116	1617	8.10	20250131	3460	-49.48	20240226	1395	25.30	20241209	0.46	N	060570	500	378 억	1962992	N	N	0	N	N
105	20250212	090547	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1758	-12	5	-0.68	7912539	4505	2.01	1768	1768	1751	2300	1239	1770	1756.39	2.60	1230	1816	1793	1773	1750	1730	1804	1761	378	530	500	1090	1	1	75621573	1329	-42.88	0.81	12	0.01	-41.00	2180.00	3460	20240226	-49.19	1395	20241209	26.02	2000	-12.10	20250116	1617	8.72	20250131	3460	-49.19	20240226	1395	26.02	20241209	0.46	N	060570	500	378 억	1962992	N	N	0	N	N
106	20250211	160545	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1770	-10	5	-0.56	388258179	219984	21.52	1769	1796	1753	2310	1246	1780	1764.94	2.61	-10005	2020	1899	1829	1708	1638	1865	1674	378	530	500	1100	1	1	75621573	1339	-43.17	0.81	12	0.29	-41.00	2180.00	3460	20240226	-48.84	1395	20241209	26.88	2000	-11.50	20250116	1617	9.46	20250131	3460	-48.84	20240226	1395	26.88	20241209	0.47	N	060570	500	378 억	1972991	N	N	0	N	N
107	20250211	150544	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1757	-23	5	-1.29	351270789	199012	19.47	1769	1796	1753	2310	1246	1780	1765.07	2.61	-13167	2020	1899	1829	1708	1638	1865	1674	378	530	500	1100	1	1	75621573	1329	-42.85	0.81	12	0.26	-41.00	2180.00	3460	20240226	-49.22	1395	20241209	25.95	2000	-12.15	20250116	1617	8.66	20250131	3460	-49.22	20240226	1395	25.95	20241209	0.47	N	060570	500	378 억	1972991	N	N	0	N	N
108	20250211	140545	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1757	-23	5	-1.29	288754796	163450	15.99	1769	1796	1754	2310	1246	1780	1766.62	2.61	-15438	2020	1899	1829	1708	1638	1865	1674	378	530	500	1100	1	1	75621573	1329	-42.85	0.81	12	0.22	-41.00	2180.00	3460	20240226	-49.22	1395	20241209	25.95	2000	-12.15	20250116	1617	8.66	20250131	3460	-49.22	20240226	1395	25.95	20241209	0.47	N	060570	500	378 억	1972991	N	N	0	N	N
109	20250211	130543	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1760	-20	5	-1.12	274259292	155209	15.18	1769	1796	1754	2310	1246	1780	1767.03	2.61	-15882	2020	1899	1829	1708	1638	1865	1674	378	530	500	1100	1	1	75621573	1331	-42.93	0.81	12	0.21	-41.00	2180.00	3460	20240226	-49.13	1395	20241209	26.16	2000	-12.00	20250116	1617	8.84	20250131	3460	-49.13	20240226	1395	26.16	20241209	0.47	N	060570	500	378 억	1972991	N	N	0	N	N
110	20250211	120543	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1756	-24	5	-1.35	261898732	148173	14.50	1769	1796	1755	2310	1246	1780	1767.52	2.61	-16462	2020	1899	1829	1708	1638	1865	1674	378	530	500	1100	1	1	75621573	1328	-42.83	0.81	12	0.20	-41.00	2180.00	3460	20240226	-49.25	1395	20241209	25.88	2000	-12.20	20250116	1617	8.60	20250131	3460	-49.25	20240226	1395	25.88	20241209	0.47	N	060570	500	378 억	1972991	N	N	0	N	N
111	20250211	110544	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1762	-18	5	-1.01	222970347	126044	12.33	1769	1796	1755	2310	1246	1780	1768.99	2.61	-14765	2020	1899	1829	1708	1638	1865	1674	378	530	500	1100	1	1	75621573	1332	-42.98	0.81	12	0.17	-41.00	2180.00	3460	20240226	-49.08	1395	20241209	26.31	2000	-11.90	20250116	1617	8.97	20250131	3460	-49.08	20240226	1395	26.31	20241209	0.47	N	060570	500	378 억	1972991	N	N	0	N	N
112	20250211	100544	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1774	-6	5	-0.34	70170116	39406	3.86	1769	1796	1765	2310	1246	1780	1780.70	2.61	2610	2020	1899	1829	1708	1638	1865	1674	378	530	500	1100	1	1	75621573	1342	-43.27	0.81	12	0.05	-41.00	2180.00	3460	20240226	-48.73	1395	20241209	27.17	2000	-11.30	20250116	1617	9.71	20250131	3460	-48.73	20240226	1395	27.17	20241209	0.47	N	060570	500	378 억	1972991	N	N	0	N	N
113	20250211	090547	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1779	-1	5	-0.06	2686942	1518	0.15	1769	1779	1765	2310	1246	1780	1769.99	2.61	18	2020	1899	1829	1708	1638	1865	1674	378	530	500	1100	1	1	75621573	1345	-43.39	0.82	12	0.00	-41.00	2180.00	3460	20240226	-48.58	1395	20241209	27.53	2000	-11.05	20250116	1617	10.02	20250131	3460	-48.58	20240226	1395	27.53	20241209	0.47	N	060570	500	378 억	1972991	N	N	0	N	N
114	20250210	160541	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1780	-9	5	-0.50	1864195611	1019823	703.76	1800	1950	1759	2325	1253	1789	1827.97	2.65	-35060	1856	1822	1791	1757	1726	1839	1774	378	536	500	1100	1	1	75621573	1346	-43.41	0.82	12	1.35	-41.00	2180.00	3460	20240226	-48.55	1395	20241209	27.60	2000	-11.00	20250116	1617	10.08	20250131	3460	-48.55	20240226	1395	27.60	20241209	0.51	N	060570	500	378 억	2007461	N	N	0	N	N
115	20250210	150541	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1779	-10	5	-0.56	1835841469	1003885	692.76	1800	1950	1759	2325	1253	1789	1828.74	2.65	-38075	1856	1822	1791	1757	1726	1839	1774	378	536	500	1100	1	1	75621573	1345	-43.39	0.82	12	1.33	-41.00	2180.00	3460	20240226	-48.58	1395	20241209	27.53	2000	-11.05	20250116	1617	10.02	20250131	3460	-48.58	20240226	1395	27.53	20241209	0.51	N	060570	500	378 억	2007461	N	N	0	N	N
116	20250210	140540	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1778	-11	5	-0.61	1792485493	979507	675.94	1800	1950	1759	2325	1253	1789	1829.99	2.65	-42956	1856	1822	1791	1757	1726	1839	1774	378	536	500	1100	1	1	75621573	1345	-43.37	0.82	12	1.30	-41.00	2180.00	3460	20240226	-48.61	1395	20241209	27.46	2000	-11.10	20250116	1617	9.96	20250131	3460	-48.61	20240226	1395	27.46	20241209	0.51	N	060570	500	378 억	2007461	N	N	0	N	N
117	20250210	130542	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1764	-25	5	-1.40	1757319460	959669	662.25	1800	1950	1759	2325	1253	1789	1831.17	2.65	-42548	1856	1822	1791	1757	1726	1839	1774	378	536	500	1100	1	1	75621573	1334	-43.02	0.81	12	1.27	-41.00	2180.00	3460	20240226	-49.02	1395	20241209	26.45	2000	-11.80	20250116	1617	9.09	20250131	3460	-49.02	20240226	1395	26.45	20241209	0.51	N	060570	500	378 억	2007461	N	N	0	N	N
118	20250210	120539	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1773	-16	5	-0.89	1569261795	853344	588.87	1800	1950	1768	2325	1253	1789	1838.96	2.65	-40844	1856	1822	1791	1757	1726	1839	1774	378	536	500	1100	1	1	75621573	1341	-43.24	0.81	12	1.13	-41.00	2180.00	3460	20240226	-48.76	1395	20241209	27.10	2000	-11.35	20250116	1617	9.65	20250131	3460	-48.76	20240226	1395	27.10	20241209	0.51	N	060570	500	378 억	2007461	N	N	0	N	N
119	20250210	110538	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1780	-9	5	-0.50	1349752828	730011	503.77	1800	1950	1777	2325	1253	1789	1848.95	2.65	-57592	1856	1822	1791	1757	1726	1839	1774	378	536	500	1100	1	1	75621573	1346	-43.41	0.82	12	0.97	-41.00	2180.00	3460	20240226	-48.55	1395	20241209	27.60	2000	-11.00	20250116	1617	10.08	20250131	3460	-48.55	20240226	1395	27.60	20241209	0.51	N	060570	500	378 억	2007461	N	N	0	N	N
120	20250210	100536	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1882	93	2	5.20	739523899	394423	272.18	1800	1950	1789	2325	1253	1789	1874.95	2.65	-81223	1856	1822	1791	1757	1726	1839	1774	378	536	500	1100	1	1	75621573	1423	-45.90	0.86	12	0.52	-41.00	2180.00	3460	20240226	-45.61	1395	20241209	34.91	2000	-5.90	20250116	1617	16.39	20250131	3460	-45.61	20240226	1395	34.91	20241209	0.51	N	060570	500	378 억	2007461	N	N	0	N	N
121	20250210	090535	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1860	71	2	3.97	78572259	42879	29.59	1800	1860	1789	2325	1253	1789	1832.42	2.65	-15900	1856	1822	1791	1757	1726	1839	1774	378	536	500	1100	1	1	75621573	1407	-45.37	0.85	12	0.06	-41.00	2180.00	3460	20240226	-46.24	1395	20241209	33.33	2000	-7.00	20250116	1617	15.03	20250131	3460	-46.24	20240226	1395	33.33	20241209	0.51	N	060570	500	378 억	2007461	N	N	0	N	N
122	20250207	160532	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1789	-16	5	-0.89	258956015	144807	55.18	1777	1825	1760	2345	1264	1805	1788.28	2.70	-31482	1902	1853	1811	1762	1720	1832	1741	378	540	500	1110	1	1	75621573	1353	-43.63	0.82	12	0.19	-41.00	2180.00	3460	20240226	-48.29	1395	20241209	28.24	2000	-10.55	20250116	1617	10.64	20250131	3460	-48.29	20240226	1395	28.24	20241209	0.50	N	060570	500	378 억	2038916	N	N	38	N	N
123	20250207	150534	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1771	-34	5	-1.88	221300078	123582	47.09	1777	1825	1764	2345	1264	1805	1790.71	2.70	-28063	1902	1853	1811	1762	1720	1832	1741	378	540	500	1110	1	1	75621573	1339	-43.20	0.81	12	0.16	-41.00	2180.00	3460	20240226	-48.82	1395	20241209	26.95	2000	-11.45	20250116	1617	9.52	20250131	3460	-48.82	20240226	1395	26.95	20241209	0.50	N	060570	500	378 억	2038916	N	N	38	N	N
124	20250207	140532	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1782	-23	5	-1.27	203196527	113377	43.20	1777	1825	1764	2345	1264	1805	1792.22	2.70	-27786	1902	1853	1811	1762	1720	1832	1741	378	540	500	1110	1	1	75621573	1348	-43.46	0.82	12	0.15	-41.00	2180.00	3460	20240226	-48.50	1395	20241209	27.74	2000	-10.90	20250116	1617	10.20	20250131	3460	-48.50	20240226	1395	27.74	20241209	0.50	N	060570	500	378 억	2038916	N	N	38	N	N
125	20250207	130532	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1779	-26	5	-1.44	186387661	103928	39.60	1777	1825	1764	2345	1264	1805	1793.43	2.70	-22535	1902	1853	1811	1762	1720	1832	1741	378	540	500	1110	1	1	75621573	1345	-43.39	0.82	12	0.14	-41.00	2180.00	3460	20240226	-48.58	1395	20241209	27.53	2000	-11.05	20250116	1617	10.02	20250131	3460	-48.58	20240226	1395	27.53	20241209	0.50	N	060570	500	378 억	2038916	N	N	38	N	N
126	20250207	120531	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1785	-20	5	-1.11	168833591	94069	35.84	1777	1825	1764	2345	1264	1805	1794.78	2.70	-18609	1902	1853	1811	1762	1720	1832	1741	378	540	500	1110	1	1	75621573	1350	-43.54	0.82	12	0.12	-41.00	2180.00	3460	20240226	-48.41	1395	20241209	27.96	2000	-10.75	20250116	1617	10.39	20250131	3460	-48.41	20240226	1395	27.96	20241209	0.50	N	060570	500	378 억	2038916	N	N	38	N	N
127	20250207	110530	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1781	-24	5	-1.33	150876759	83993	32.00	1777	1825	1764	2345	1264	1805	1796.30	2.70	-18216	1902	1853	1811	1762	1720	1832	1741	378	540	500	1110	1	1	75621573	1347	-43.44	0.82	12	0.11	-41.00	2180.00	3460	20240226	-48.53	1395	20241209	27.67	2000	-10.95	20250116	1617	10.14	20250131	3460	-48.53	20240226	1395	27.67	20241209	0.50	N	060570	500	378 억	2038916	N	N	38	N	N
128	20250207	100531	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1792	-13	5	-0.72	94321987	52106	19.85	1777	1825	1777	2345	1264	1805	1810.19	2.70	-29971	1902	1853	1811	1762	1720	1832	1741	378	540	500	1110	1	1	75621573	1355	-43.71	0.82	12	0.07	-41.00	2180.00	3460	20240226	-48.21	1395	20241209	28.46	2000	-10.40	20250116	1617	10.82	20250131	3460	-48.21	20240226	1395	28.46	20241209	0.50	N	060570	500	378 억	2038916	N	N	38	N	N
129	20250207	090534	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1796	-9	5	-0.50	2683555	1508	0.57	1777	1797	1777	2345	1264	1805	1779.55	2.70	588	1902	1853	1811	1762	1720	1832	1741	378	540	500	1110	1	1	75621573	1358	-43.80	0.82	12	0.00	-41.00	2180.00	3460	20240226	-48.09	1395	20241209	28.75	2000	-10.20	20250116	1617	11.07	20250131	3460	-48.09	20240226	1395	28.75	20241209	0.50	N	060570	500	378 억	2038916	N	N	38	N	N
130	20250206	160519	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1805	-6	5	-0.33	475415218	262316	191.20	1815	1860	1769	2350	1268	1811	1812.38	2.68	11824	1855	1832	1807	1784	1759	1844	1796	378	539	500	1120	1	1	75621573	1365	-44.02	0.83	12	0.35	-41.00	2180.00	3460	20240226	-47.83	1395	20241209	29.39	2000	-9.75	20250116	1617	11.63	20250131	3460	-47.83	20240226	1395	29.39	20241209	0.51	N	060570	500	378 억	2028039	N	N	38	N	N
131	20250206	150521	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1807	-4	5	-0.22	449004090	247675	180.52	1815	1860	1769	2350	1268	1811	1812.88	2.68	16084	1855	1832	1807	1784	1759	1844	1796	378	539	500	1120	1	1	75621573	1366	-44.07	0.83	12	0.33	-41.00	2180.00	3460	20240226	-47.77	1395	20241209	29.53	2000	-9.65	20250116	1617	11.75	20250131	3460	-47.77	20240226	1395	29.53	20241209	0.51	N	060570	500	378 억	2028039	N	N	1107	N	N
132	20250206	140523	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1789	-22	5	-1.21	414898927	228737	166.72	1815	1860	1769	2350	1268	1811	1813.87	2.68	18324	1855	1832	1807	1784	1759	1844	1796	378	539	500	1120	1	1	75621573	1353	-43.63	0.82	12	0.30	-41.00	2180.00	3460	20240226	-48.29	1395	20241209	28.24	2000	-10.55	20250116	1617	10.64	20250131	3460	-48.29	20240226	1395	28.24	20241209	0.51	N	060570	500	378 억	2028039	N	N	1107	N	N
133	20250206	130521	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1774	-37	5	-2.04	360140431	198066	144.37	1815	1860	1769	2350	1268	1811	1818.28	2.68	20826	1855	1832	1807	1784	1759	1844	1796	378	539	500	1120	1	1	75621573	1342	-43.27	0.81	12	0.26	-41.00	2180.00	3460	20240226	-48.73	1395	20241209	27.17	2000	-11.30	20250116	1617	9.71	20250131	3460	-48.73	20240226	1395	27.17	20241209	0.51	N	060570	500	378 억	2028039	N	N	1107	N	N
134	20250206	120519	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1786	-25	5	-1.38	303890250	166484	121.35	1815	1860	1780	2350	1268	1811	1825.34	2.68	26032	1855	1832	1807	1784	1759	1844	1796	378	539	500	1120	1	1	75621573	1351	-43.56	0.82	12	0.22	-41.00	2180.00	3460	20240226	-48.38	1395	20241209	28.03	2000	-10.70	20250116	1617	10.45	20250131	3460	-48.38	20240226	1395	28.03	20241209	0.51	N	060570	500	378 억	2028039	N	N	1107	N	N
135	20250206	110513	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1802	-9	5	-0.50	253123012	138096	100.65	1815	1860	1800	2350	1268	1811	1832.95	2.68	22272	1855	1832	1807	1784	1759	1844	1796	378	539	500	1120	1	1	75621573	1363	-43.95	0.83	12	0.18	-41.00	2180.00	3460	20240226	-47.92	1395	20241209	29.18	2000	-9.90	20250116	1617	11.44	20250131	3460	-47.92	20240226	1395	29.18	20241209	0.51	N	060570	500	378 억	2028039	N	N	1107	N	N
136	20250206	100518	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1835	24	2	1.33	185258790	100822	73.49	1815	1860	1802	2350	1268	1811	1837.48	2.68	27971	1855	1832	1807	1784	1759	1844	1796	378	539	500	1120	1	1	75621573	1388	-44.76	0.84	12	0.13	-41.00	2180.00	3460	20240226	-46.97	1395	20241209	31.54	2000	-8.25	20250116	1617	13.48	20250131	3460	-46.97	20240226	1395	31.54	20241209	0.51	N	060570	500	378 억	2028039	N	N	1107	N	N
137	20250206	090521	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1810	-1	5	-0.06	9043188	4991	3.64	1815	1815	1810	2350	1268	1811	1811.90	2.68	802	1855	1832	1807	1784	1759	1844	1796	378	539	500	1120	1	1	75621573	1369	-44.15	0.83	12	0.01	-41.00	2180.00	3460	20240226	-47.69	1395	20241209	29.75	2000	-9.50	20250116	1617	11.94	20250131	3460	-47.69	20240226	1395	29.75	20241209	0.51	N	060570	500	378 억	2028039	N	N	1107	N	N
138	20250205	160514	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1811	21	2	1.17	245956021	136655	24.41	1785	1830	1782	2325	1253	1790	1799.83	2.66	17972	1979	1884	1799	1704	1619	1932	1752	378	535	500	1100	1	1	75621573	1370	-44.17	0.83	12	0.18	-41.00	2180.00	4000	20240123	-54.72	1395	20241209	29.82	2000	-9.45	20250116	1617	12.00	20250131	3460	-47.66	20240226	1395	29.82	20241209	0.49	N	060570	500	378 억	2009614	N	N	1107	N	N
139	20250205	150517	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1796	6	2	0.34	213143285	118490	21.17	1785	1830	1782	2325	1253	1790	1798.83	2.66	19093	1979	1884	1799	1704	1619	1932	1752	378	535	500	1100	1	1	75621573	1358	-43.80	0.82	12	0.16	-41.00	2180.00	4000	20240123	-55.10	1395	20241209	28.75	2000	-10.20	20250116	1617	11.07	20250131	3460	-48.09	20240226	1395	28.75	20241209	0.49	N	060570	500	378 억	2009614	N	N	250	N	N
140	20250205	140517	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1800	10	2	0.56	184062598	102295	18.27	1785	1830	1782	2325	1253	1790	1799.33	2.66	17185	1979	1884	1799	1704	1619	1932	1752	378	535	500	1100	1	1	75621573	1361	-43.90	0.83	12	0.14	-41.00	2180.00	4000	20240123	-55.00	1395	20241209	29.03	2000	-10.00	20250116	1617	11.32	20250131	3460	-47.98	20240226	1395	29.03	20241209	0.49	N	060570	500	378 억	2009614	N	N	250	N	N
141	20250205	130516	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1800	10	2	0.56	164804083	91606	16.36	1785	1830	1782	2325	1253	1790	1799.05	2.66	13703	1979	1884	1799	1704	1619	1932	1752	378	535	500	1100	1	1	75621573	1361	-43.90	0.83	12	0.12	-41.00	2180.00	4000	20240123	-55.00	1395	20241209	29.03	2000	-10.00	20250116	1617	11.32	20250131	3460	-47.98	20240226	1395	29.03	20241209	0.49	N	060570	500	378 억	2009614	N	N	250	N	N
142	20250205	120516	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1798	8	2	0.45	145405495	80804	14.43	1785	1830	1782	2325	1253	1790	1799.48	2.66	7658	1979	1884	1799	1704	1619	1932	1752	378	535	500	1100	1	1	75621573	1360	-43.85	0.82	12	0.11	-41.00	2180.00	4000	20240123	-55.05	1395	20241209	28.89	2000	-10.10	20250116	1617	11.19	20250131	3460	-48.03	20240226	1395	28.89	20241209	0.49	N	060570	500	378 억	2009614	N	N	250	N	N
143	20250205	110516	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1792	2	2	0.11	122609306	68133	12.17	1785	1830	1782	2325	1253	1790	1799.56	2.66	2607	1979	1884	1799	1704	1619	1932	1752	378	535	500	1100	1	1	75621573	1355	-43.71	0.82	12	0.09	-41.00	2180.00	4000	20240123	-55.20	1395	20241209	28.46	2000	-10.40	20250116	1617	10.82	20250131	3460	-48.21	20240226	1395	28.46	20241209	0.49	N	060570	500	378 억	2009614	N	N	250	N	N
144	20250205	100519	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1798	8	2	0.45	53239983	29427	5.26	1785	1830	1785	2325	1253	1790	1809.22	2.66	-6707	1979	1884	1799	1704	1619	1932	1752	378	535	500	1100	1	1	75621573	1360	-43.85	0.82	12	0.04	-41.00	2180.00	4000	20240123	-55.05	1395	20241209	28.89	2000	-10.10	20250116	1617	11.19	20250131	3460	-48.03	20240226	1395	28.89	20241209	0.49	N	060570	500	378 억	2009614	N	N	250	N	N
145	20250205	090523	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1815	25	2	1.40	8755511	4819	0.86	1785	1830	1785	2325	1253	1790	1816.87	2.66	-512	1979	1884	1799	1704	1619	1932	1752	378	535	500	1100	1	1	75621573	1373	-44.27	0.83	12	0.01	-41.00	2180.00	4000	20240123	-54.62	1395	20241209	30.11	2000	-9.25	20250116	1617	12.24	20250131	3460	-47.54	20240226	1395	30.11	20241209	0.49	N	060570	500	378 억	2009614	N	N	250	N	N
146	20250204	160511	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1790	25	2	1.42	995135107	555799	174.87	1766	1894	1714	2290	1236	1765	1790.46	2.67	-11502	1870	1817	1721	1668	1572	1844	1695	378	525	500	1090	1	1	75621573	1354	-43.66	0.82	12	0.73	-41.00	2180.00	4000	20240123	-55.25	1395	20241209	28.32	2000	-10.50	20250116	1617	10.70	20250131	3460	-48.27	20240226	1395	28.32	20241209	0.49	N	060570	500	378 억	2019625	N	N	250	N	N
147	20250204	150511	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1785	20	2	1.13	967912897	540527	170.06	1766	1894	1714	2290	1236	1765	1790.68	2.67	-12911	1870	1817	1721	1668	1572	1844	1695	378	525	500	1090	1	1	75621573	1350	-43.54	0.82	12	0.71	-41.00	2180.00	4000	20240123	-55.37	1395	20241209	27.96	2000	-10.75	20250116	1617	10.39	20250131	3460	-48.41	20240226	1395	27.96	20241209	0.49	N	060570	500	378 억	2019625	N	N	617	N	N
148	20250204	140510	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1779	14	2	0.79	920947294	514094	161.75	1766	1894	1714	2290	1236	1765	1791.40	2.67	-23768	1870	1817	1721	1668	1572	1844	1695	378	525	500	1090	1	1	75621573	1345	-43.39	0.82	12	0.68	-41.00	2180.00	4000	20240123	-55.52	1395	20241209	27.53	2000	-11.05	20250116	1617	10.02	20250131	3460	-48.58	20240226	1395	27.53	20241209	0.49	N	060570	500	378 억	2019625	N	N	617	N	N
149	20250204	130512	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1792	27	2	1.53	862923910	481454	151.48	1766	1894	1714	2290	1236	1765	1792.33	2.67	-28585	1870	1817	1721	1668	1572	1844	1695	378	525	500	1090	1	1	75621573	1355	-43.71	0.82	12	0.64	-41.00	2180.00	4000	20240123	-55.20	1395	20241209	28.46	2000	-10.40	20250116	1617	10.82	20250131	3460	-48.21	20240226	1395	28.46	20241209	0.49	N	060570	500	378 억	2019625	N	N	617	N	N
150	20250204	120516	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1760	-5	5	-0.28	781598081	435979	137.17	1766	1894	1714	2290	1236	1765	1792.74	2.67	-28061	1870	1817	1721	1668	1572	1844	1695	378	525	500	1090	1	1	75621573	1331	-42.93	0.81	12	0.58	-41.00	2180.00	4000	20240123	-56.00	1395	20241209	26.16	2000	-12.00	20250116	1617	8.84	20250131	3460	-49.13	20240226	1395	26.16	20241209	0.49	N	060570	500	378 억	2019625	N	N	617	N	N
151	20250204	110506	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1732	-33	5	-1.87	710300987	395235	124.35	1766	1894	1714	2290	1236	1765	1797.16	2.67	-16072	1870	1817	1721	1668	1572	1844	1695	378	525	500	1090	1	1	75621573	1310	-42.24	0.79	12	0.52	-41.00	2180.00	4000	20240123	-56.70	1395	20241209	24.16	2000	-13.40	20250116	1617	7.11	20250131	3460	-49.94	20240226	1395	24.16	20241209	0.49	N	060570	500	378 억	2019625	N	N	617	N	N
152	20250204	100509	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1744	-21	5	-1.19	550668357	303373	95.45	1766	1894	1735	2290	1236	1765	1815.15	2.67	-28301	1870	1817	1721	1668	1572	1844	1695	378	525	500	1090	1	1	75621573	1319	-42.54	0.80	12	0.40	-41.00	2180.00	4000	20240123	-56.40	1395	20241209	25.02	2000	-12.80	20250116	1617	7.85	20250131	3460	-49.60	20240226	1395	25.02	20241209	0.49	N	060570	500	378 억	2019625	N	N	617	N	N
153	20250204	090509	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1765	0	3	0.00	27593452	15514	4.88	1766	1798	1765	2290	1236	1765	1778.62	2.67	-3149	1870	1817	1721	1668	1572	1844	1695	378	525	500	1090	1	1	75621573	1335	-43.05	0.81	12	0.02	-41.00	2180.00	4000	20240123	-55.87	1395	20241209	26.52	2000	-11.75	20250116	1617	9.15	20250131	3460	-48.99	20240226	1395	26.52	20241209	0.49	N	060570	500	378 억	2019625	N	N	617	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History