KissMeData/035620/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

60 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	160445	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	430	1	2	0.23	49608524	116579	145.26	429	433	423	557	301	429	425.54	0.49	-527	437	433	426	422	415	429	418	372	128	500	290	1	1	74439675	320	-2.40	0.43	12	0.16	-179.00	992.00	718	20240219	-40.11	343	20241209	25.36	468	-8.12	20250124	412	4.37	20250102	676	-36.39	20240304	343	25.36	20241209	0.01	N	035620	500	372 억	365508	N	N	N	N
3	20250228	150447	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	426	-3	5	-0.70	39580755	92984	115.86	429	433	423	557	301	429	425.67	0.49	372	437	433	426	422	415	429	418	372	128	500	290	1	1	74439675	317	-2.38	0.43	12	0.12	-179.00	992.00	718	20240219	-40.67	343	20241209	24.20	468	-8.97	20250124	412	3.40	20250102	676	-36.98	20240304	343	24.20	20241209	0.01	N	035620	500	372 억	365508	N	N	N	N
4	20250228	140448	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	427	-2	5	-0.47	39319874	92372	115.10	429	433	423	557	301	429	425.67	0.49	388	437	433	426	422	415	429	418	372	128	500	290	1	1	74439675	318	-2.39	0.43	12	0.12	-179.00	992.00	718	20240219	-40.53	343	20241209	24.49	468	-8.76	20250124	412	3.64	20250102	676	-36.83	20240304	343	24.49	20241209	0.01	N	035620	500	372 억	365508	N	N	N	N
5	20250228	130446	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	423	-6	5	-1.40	35509307	83381	103.90	429	433	423	557	301	429	425.87	0.49	639	437	433	426	422	415	429	418	372	128	500	290	1	1	74439675	315	-2.36	0.43	12	0.11	-179.00	992.00	718	20240219	-41.09	343	20241209	23.32	468	-9.62	20250124	412	2.67	20250102	676	-37.43	20240304	343	23.32	20241209	0.01	N	035620	500	372 억	365508	N	N	N	N
6	20250228	120444	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	425	-4	5	-0.93	21048473	49342	61.48	429	433	423	557	301	429	426.58	0.49	4394	437	433	426	422	415	429	418	372	128	500	290	1	1	74439675	316	-2.37	0.43	12	0.07	-179.00	992.00	718	20240219	-40.81	343	20241209	23.91	468	-9.19	20250124	412	3.16	20250102	676	-37.13	20240304	343	23.91	20241209	0.01	N	035620	500	372 억	365508	N	N	N	N
7	20250228	110444	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	424	-5	5	-1.17	20386396	47781	59.54	429	433	423	557	301	429	426.66	0.49	4394	437	433	426	422	415	429	418	372	128	500	290	1	1	74439675	316	-2.37	0.43	12	0.06	-179.00	992.00	718	20240219	-40.95	343	20241209	23.62	468	-9.40	20250124	412	2.91	20250102	676	-37.28	20240304	343	23.62	20241209	0.01	N	035620	500	372 억	365508	N	N	N	N
8	20250228	100444	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	430	1	2	0.23	2097363	4896	6.10	429	430	425	557	301	429	428.38	0.49	-1233	437	433	426	422	415	429	418	372	128	500	290	1	1	74439675	320	-2.40	0.43	12	0.01	-179.00	992.00	718	20240219	-40.11	343	20241209	25.36	468	-8.12	20250124	412	4.37	20250102	676	-36.39	20240304	343	25.36	20241209	0.01	N	035620	500	372 억	365508	N	N	N	N
9	20250228	090446	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	428	-1	5	-0.23	133414	311	0.39	429	429	428	557	301	429	428.98	0.49	-108	437	433	426	422	415	429	418	372	128	500	290	1	1	74439675	319	-2.39	0.43	12	0.00	-179.00	992.00	718	20240219	-40.39	343	20241209	24.78	468	-8.55	20250124	412	3.88	20250102	676	-36.69	20240304	343	24.78	20241209	0.01	N	035620	500	372 억	365508	N	N	N	N
10	20250227	160443	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	429	-3	5	-0.69	34028958	80222	266.31	430	430	419	561	303	432	424.18	0.49	-1435	438	435	431	428	424	436	429	372	129	500	290	1	1	74439675	319	-2.40	0.43	12	0.11	-179.00	992.00	720	20240216	-40.42	343	20241209	25.07	468	-8.33	20250124	412	4.13	20250102	676	-36.54	20240227	343	25.07	20241209	0.01	N	035620	500	372 억	366943	N	N	N	N
11	20250227	150440	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	425	-7	5	-1.62	32760147	77251	256.45	430	430	419	561	303	432	424.07	0.49	-1172	438	435	431	428	424	436	429	372	129	500	290	1	1	74439675	316	-2.37	0.43	12	0.10	-179.00	992.00	720	20240216	-40.97	343	20241209	23.91	468	-9.19	20250124	412	3.16	20250102	676	-37.13	20240227	343	23.91	20241209	0.01	N	035620	500	372 억	366943	N	N	N	N
12	20250227	140442	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	426	-6	5	-1.39	30389998	71674	237.94	430	430	419	561	303	432	424.00	0.49	-911	438	435	431	428	424	436	429	372	129	500	290	1	1	74439675	317	-2.38	0.43	12	0.10	-179.00	992.00	720	20240216	-40.83	343	20241209	24.20	468	-8.97	20250124	412	3.40	20250102	676	-36.98	20240227	343	24.20	20241209	0.01	N	035620	500	372 억	366943	N	N	N	N
13	20250227	130440	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	424	-8	5	-1.85	29000055	68408	227.10	430	430	419	561	303	432	423.93	0.49	-502	438	435	431	428	424	436	429	372	129	500	290	1	1	74439675	316	-2.37	0.43	12	0.09	-179.00	992.00	720	20240216	-41.11	343	20241209	23.62	468	-9.40	20250124	412	2.91	20250102	676	-37.28	20240227	343	23.62	20241209	0.01	N	035620	500	372 억	366943	N	N	N	N
14	20250227	120440	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	425	-7	5	-1.62	28669277	67628	224.51	430	430	419	561	303	432	423.93	0.49	-502	438	435	431	428	424	436	429	372	129	500	290	1	1	74439675	316	-2.37	0.43	12	0.09	-179.00	992.00	720	20240216	-40.97	343	20241209	23.91	468	-9.19	20250124	412	3.16	20250102	676	-37.13	20240227	343	23.91	20241209	0.01	N	035620	500	372 억	366943	N	N	N	N
15	20250227	110444	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	425	-7	5	-1.62	25871063	61031	202.61	430	430	419	561	303	432	423.90	0.49	-377	438	435	431	428	424	436	429	372	129	500	290	1	1	74439675	316	-2.37	0.43	12	0.08	-179.00	992.00	720	20240216	-40.97	343	20241209	23.91	468	-9.19	20250124	412	3.16	20250102	676	-37.13	20240227	343	23.91	20241209	0.01	N	035620	500	372 억	366943	N	N	N	N
16	20250227	100457	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	427	-5	5	-1.16	20186977	47652	158.19	430	430	419	561	303	432	423.63	0.49	-435	438	435	431	428	424	436	429	372	129	500	290	1	1	74439675	318	-2.39	0.43	12	0.06	-179.00	992.00	720	20240216	-40.69	343	20241209	24.49	468	-8.76	20250124	412	3.64	20250102	676	-36.83	20240227	343	24.49	20241209	0.01	N	035620	500	372 억	366943	N	N	N	N
17	20250227	090454	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	429	-3	5	-0.69	16680428	39442	130.94	430	430	419	561	303	432	422.91	0.49	-60	438	435	431	428	424	436	429	372	129	500	290	1	1	74439675	319	-2.40	0.43	12	0.05	-179.00	992.00	720	20240216	-40.42	343	20241209	25.07	468	-8.33	20250124	412	4.13	20250102	676	-36.54	20240227	343	25.07	20241209	0.01	N	035620	500	372 억	366943	N	N	N	N
18	20250226	160441	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	432	-2	5	-0.46	12963301	30123	25.47	430	434	427	564	304	434	430.35	0.49	874	448	440	432	424	416	445	429	372	130	500	290	1	1	74439675	322	-2.41	0.44	12	0.04	-179.00	992.00	720	20240216	-40.00	343	20241209	25.95	468	-7.69	20250124	412	4.85	20250102	691	-37.48	20240226	343	25.95	20241209	0.01	N	035620	500	372 억	366069	N	N	N	N
19	20250226	150442	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	432	-2	5	-0.46	12220284	28403	24.02	430	434	427	564	304	434	430.25	0.49	923	448	440	432	424	416	445	429	372	130	500	290	1	1	74439675	322	-2.41	0.44	12	0.04	-179.00	992.00	720	20240216	-40.00	343	20241209	25.95	468	-7.69	20250124	412	4.85	20250102	691	-37.48	20240226	343	25.95	20241209	0.01	N	035620	500	372 억	366069	N	N	N	N
20	20250226	140442	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	431	-3	5	-0.69	11126938	25876	21.88	430	434	427	564	304	434	430.01	0.49	1044	448	440	432	424	416	445	429	372	130	500	290	1	1	74439675	321	-2.41	0.43	12	0.03	-179.00	992.00	720	20240216	-40.14	343	20241209	25.66	468	-7.91	20250124	412	4.61	20250102	691	-37.63	20240226	343	25.66	20241209	0.01	N	035620	500	372 억	366069	N	N	N	N
21	20250226	130441	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	431	-3	5	-0.69	11100690	25815	21.83	430	434	427	564	304	434	430.01	0.49	1044	448	440	432	424	416	445	429	372	130	500	290	1	1	74439675	321	-2.41	0.43	12	0.03	-179.00	992.00	720	20240216	-40.14	343	20241209	25.66	468	-7.91	20250124	412	4.61	20250102	691	-37.63	20240226	343	25.66	20241209	0.01	N	035620	500	372 억	366069	N	N	N	N
22	20250226	120442	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	430	-4	5	-0.92	8892632	20690	17.49	430	434	427	564	304	434	429.80	0.49	1583	448	440	432	424	416	445	429	372	130	500	290	1	1	74439675	320	-2.40	0.43	12	0.03	-179.00	992.00	720	20240216	-40.28	343	20241209	25.36	468	-8.12	20250124	412	4.37	20250102	691	-37.77	20240226	343	25.36	20241209	0.01	N	035620	500	372 억	366069	N	N	N	N
23	20250226	110441	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	430	-4	5	-0.92	7614363	17710	14.97	430	434	427	564	304	434	429.95	0.49	1583	448	440	432	424	416	445	429	372	130	500	290	1	1	74439675	320	-2.40	0.43	12	0.02	-179.00	992.00	720	20240216	-40.28	343	20241209	25.36	468	-8.12	20250124	412	4.37	20250102	691	-37.77	20240226	343	25.36	20241209	0.01	N	035620	500	372 억	366069	N	N	N	N
24	20250226	100440	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	432	-2	5	-0.46	6451664	15005	12.69	430	434	427	564	304	434	429.97	0.49	1563	448	440	432	424	416	445	429	372	130	500	290	1	1	74439675	322	-2.41	0.44	12	0.02	-179.00	992.00	720	20240216	-40.00	343	20241209	25.95	468	-7.69	20250124	412	4.85	20250102	691	-37.48	20240226	343	25.95	20241209	0.01	N	035620	500	372 억	366069	N	N	N	N
25	20250226	090444	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	433	-1	5	-0.23	1358049	3147	2.66	430	434	427	564	304	434	431.54	0.49	50	448	440	432	424	416	445	429	372	130	500	290	1	1	74439675	322	-2.42	0.44	12	0.00	-179.00	992.00	720	20240216	-39.86	343	20241209	26.24	468	-7.48	20250124	412	5.10	20250102	691	-37.34	20240226	343	26.24	20241209	0.01	N	035620	500	372 억	366069	N	N	N	N
26	20250225	160438	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	434	8	2	1.88	51320017	118254	718.35	430	440	424	553	299	426	433.98	0.49	-1596	435	430	428	423	421	429	422	372	127	500	280	1	1	74439675	323	-2.42	0.44	12	0.16	-179.00	992.00	720	20240216	-39.72	343	20241209	26.53	468	-7.26	20250124	412	5.34	20250102	691	-37.19	20240226	343	26.53	20241209	0.01	N	035620	500	372 억	367665	N	N	N	N
27	20250225	150439	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	435	9	2	2.11	48584622	111954	680.08	430	440	424	553	299	426	433.97	0.49	-1220	435	430	428	423	421	429	422	372	127	500	280	1	1	74439675	324	-2.43	0.44	12	0.15	-179.00	992.00	720	20240216	-39.58	343	20241209	26.82	468	-7.05	20250124	412	5.58	20250102	691	-37.05	20240226	343	26.82	20241209	0.01	N	035620	500	372 억	367665	N	N	N	N
28	20250225	140439	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	439	13	2	3.05	39463293	91074	553.24	430	439	424	553	299	426	433.31	0.49	-1129	435	430	428	423	421	429	422	372	127	500	280	1	1	74439675	327	-2.45	0.44	12	0.12	-179.00	992.00	720	20240216	-39.03	343	20241209	27.99	468	-6.20	20250124	412	6.55	20250102	691	-36.47	20240226	343	27.99	20241209	0.01	N	035620	500	372 억	367665	N	N	N	N
29	20250225	130440	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	433	7	2	1.64	21200727	49263	299.25	430	435	424	553	299	426	430.36	0.49	134	435	430	428	423	421	429	422	372	127	500	280	1	1	74439675	322	-2.42	0.44	12	0.07	-179.00	992.00	720	20240216	-39.86	343	20241209	26.24	468	-7.48	20250124	412	5.10	20250102	691	-37.34	20240226	343	26.24	20241209	0.01	N	035620	500	372 억	367665	N	N	N	N
30	20250225	120437	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	430	4	2	0.94	19951521	46378	281.73	430	435	424	553	299	426	430.19	0.49	929	435	430	428	423	421	429	422	372	127	500	280	1	1	74439675	320	-2.40	0.43	12	0.06	-179.00	992.00	720	20240216	-40.28	343	20241209	25.36	468	-8.12	20250124	412	4.37	20250102	691	-37.77	20240226	343	25.36	20241209	0.01	N	035620	500	372 억	367665	N	N	N	N
31	20250225	110438	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	433	7	2	1.64	9961792	23164	140.71	430	435	424	553	299	426	430.05	0.49	133	435	430	428	423	421	429	422	372	127	500	280	1	1	74439675	322	-2.42	0.44	12	0.03	-179.00	992.00	720	20240216	-39.86	343	20241209	26.24	468	-7.48	20250124	412	5.10	20250102	691	-37.34	20240226	343	26.24	20241209	0.01	N	035620	500	372 억	367665	N	N	N	N
32	20250225	100437	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	430	4	2	0.94	5976375	13943	84.70	430	430	424	553	299	426	428.63	0.49	120	435	430	428	423	421	429	422	372	127	500	280	1	1	74439675	320	-2.40	0.43	12	0.02	-179.00	992.00	720	20240216	-40.28	343	20241209	25.36	468	-8.12	20250124	412	4.37	20250102	691	-37.77	20240226	343	25.36	20241209	0.01	N	035620	500	372 억	367665	N	N	N	N
33	20250225	090440	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	428	2	2	0.47	827523	1949	11.84	430	430	424	553	299	426	424.59	0.49	664	435	430	428	423	421	429	422	372	127	500	280	1	1	74439675	319	-2.39	0.43	12	0.00	-179.00	992.00	720	20240216	-40.56	343	20241209	24.78	468	-8.55	20250124	412	3.88	20250102	691	-38.06	20240226	343	24.78	20241209	0.01	N	035620	500	372 억	367665	N	N	N	N
34	20250224	160436	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	426	-2	5	-0.47	6267724	14630	32.11	433	433	426	556	300	428	428.42	0.50	-1175	437	432	430	425	423	431	424	372	128	500	290	1	1	74439675	317	-2.38	0.43	12	0.02	-179.00	992.00	720	20240216	-40.83	343	20241209	24.20	468	-8.97	20250124	412	3.40	20250102	691	-38.35	20240226	343	24.20	20241209	0.01	N	035620	500	372 억	368840	N	N	N	N
35	20250224	150436	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	429	1	2	0.23	4431494	10325	22.66	433	433	428	556	300	428	429.20	0.50	-779	437	432	430	425	423	431	424	372	128	500	290	1	1	74439675	319	-2.40	0.43	12	0.01	-179.00	992.00	720	20240216	-40.42	343	20241209	25.07	468	-8.33	20250124	412	4.13	20250102	691	-37.92	20240226	343	25.07	20241209	0.01	N	035620	500	372 억	368840	N	N	N	N
36	20250224	140435	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	428	0	3	0.00	3434069	8000	17.56	433	433	428	556	300	428	429.26	0.50	-790	437	432	430	425	423	431	424	372	128	500	290	1	1	74439675	319	-2.39	0.43	12	0.01	-179.00	992.00	720	20240216	-40.56	343	20241209	24.78	468	-8.55	20250124	412	3.88	20250102	691	-38.06	20240226	343	24.78	20241209	0.01	N	035620	500	372 억	368840	N	N	N	N
37	20250224	130436	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	430	2	2	0.47	2231262	5190	11.39	433	433	428	556	300	428	429.92	0.50	-790	437	432	430	425	423	431	424	372	128	500	290	1	1	74439675	320	-2.40	0.43	12	0.01	-179.00	992.00	720	20240216	-40.28	343	20241209	25.36	468	-8.12	20250124	412	4.37	20250102	691	-37.77	20240226	343	25.36	20241209	0.01	N	035620	500	372 억	368840	N	N	N	N
38	20250224	120434	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	430	2	2	0.47	2183532	5079	11.15	433	433	428	556	300	428	429.91	0.50	-790	437	432	430	425	423	431	424	372	128	500	290	1	1	74439675	320	-2.40	0.43	12	0.01	-179.00	992.00	720	20240216	-40.28	343	20241209	25.36	468	-8.12	20250124	412	4.37	20250102	691	-37.77	20240226	343	25.36	20241209	0.01	N	035620	500	372 억	368840	N	N	N	N
39	20250224	110433	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	429	1	2	0.23	2165472	5037	11.05	433	433	428	556	300	428	429.91	0.50	-790	437	432	430	425	423	431	424	372	128	500	290	1	1	74439675	319	-2.40	0.43	12	0.01	-179.00	992.00	720	20240216	-40.42	343	20241209	25.07	468	-8.33	20250124	412	4.13	20250102	691	-37.92	20240226	343	25.07	20241209	0.01	N	035620	500	372 억	368840	N	N	N	N
40	20250224	100433	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	428	0	3	0.00	2026430	4713	10.34	433	433	428	556	300	428	429.97	0.50	-788	437	432	430	425	423	431	424	372	128	500	290	1	1	74439675	319	-2.39	0.43	12	0.01	-179.00	992.00	720	20240216	-40.56	343	20241209	24.78	468	-8.55	20250124	412	3.88	20250102	691	-38.06	20240226	343	24.78	20241209	0.01	N	035620	500	372 억	368840	N	N	N	N
41	20250224	090436	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	433	5	2	1.17	3897	9	0.02	433	433	433	556	300	428	433.00	0.50	0	437	432	430	425	423	431	424	372	128	500	290	1	1	74439675	322	-2.42	0.44	12	0.00	-179.00	992.00	720	20240216	-39.86	343	20241209	26.24	468	-7.48	20250124	412	5.10	20250102	691	-37.34	20240226	343	26.24	20241209	0.01	N	035620	500	372 억	368840	N	N	N	N
42	20250221	160433	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	428	0	3	0.00	19609262	45568	19.79	435	435	428	556	300	428	430.33	0.50	-643	446	437	432	423	418	434	420	372	128	500	290	1	1	74439675	319	-2.39	0.43	12	0.06	-179.00	992.00	720	20240216	-40.56	343	20241209	24.78	468	-8.55	20250124	412	3.88	20250102	707	-39.46	20240221	343	24.78	20241209	0.01	N	035620	500	372 억	369483	N	N	N	N
43	20250221	150435	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	431	3	2	0.70	15029688	34884	15.15	435	435	428	556	300	428	430.85	0.50	-224	446	437	432	423	418	434	420	372	128	500	290	1	1	74439675	321	-2.41	0.43	12	0.05	-179.00	992.00	720	20240216	-40.14	343	20241209	25.66	468	-7.91	20250124	412	4.61	20250102	707	-39.04	20240221	343	25.66	20241209	0.01	N	035620	500	372 억	369483	N	N	N	N
44	20250221	140434	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	430	2	2	0.47	11840475	27464	11.92	435	435	428	556	300	428	431.13	0.50	1302	446	437	432	423	418	434	420	372	128	500	290	1	1	74439675	320	-2.40	0.43	12	0.04	-179.00	992.00	720	20240216	-40.28	343	20241209	25.36	468	-8.12	20250124	412	4.37	20250102	707	-39.18	20240221	343	25.36	20241209	0.01	N	035620	500	372 억	369483	N	N	N	N
45	20250221	130433	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	430	2	2	0.47	11194827	25964	11.27	435	435	428	556	300	428	431.17	0.50	1303	446	437	432	423	418	434	420	372	128	500	290	1	1	74439675	320	-2.40	0.43	12	0.03	-179.00	992.00	720	20240216	-40.28	343	20241209	25.36	468	-8.12	20250124	412	4.37	20250102	707	-39.18	20240221	343	25.36	20241209	0.01	N	035620	500	372 억	369483	N	N	N	N
46	20250221	120434	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	432	4	2	0.93	10083446	23385	10.15	435	435	428	556	300	428	431.19	0.50	1303	446	437	432	423	418	434	420	372	128	500	290	1	1	74439675	322	-2.41	0.44	12	0.03	-179.00	992.00	720	20240216	-40.00	343	20241209	25.95	468	-7.69	20250124	412	4.85	20250102	707	-38.90	20240221	343	25.95	20241209	0.01	N	035620	500	372 억	369483	N	N	N	N
47	20250221	110432	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	432	4	2	0.93	9949079	23074	10.02	435	435	428	556	300	428	431.18	0.50	1359	446	437	432	423	418	434	420	372	128	500	290	1	1	74439675	322	-2.41	0.44	12	0.03	-179.00	992.00	720	20240216	-40.00	343	20241209	25.95	468	-7.69	20250124	412	4.85	20250102	707	-38.90	20240221	343	25.95	20241209	0.01	N	035620	500	372 억	369483	N	N	N	N
48	20250221	100432	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	431	3	2	0.70	9082801	21056	9.14	435	435	429	556	300	428	431.36	0.50	1651	446	437	432	423	418	434	420	372	128	500	290	1	1	74439675	321	-2.41	0.43	12	0.03	-179.00	992.00	720	20240216	-40.14	343	20241209	25.66	468	-7.91	20250124	412	4.61	20250102	707	-39.04	20240221	343	25.66	20241209	0.01	N	035620	500	372 억	369483	N	N	N	N
49	20250221	090433	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	435	7	2	1.64	2482298	5712	2.48	435	435	433	556	300	428	434.58	0.50	107	446	437	432	423	418	434	420	372	128	500	290	1	1	74439675	324	-2.43	0.44	12	0.01	-179.00	992.00	720	20240216	-39.58	343	20241209	26.82	468	-7.05	20250124	412	5.58	20250102	707	-38.47	20240221	343	26.82	20241209	0.01	N	035620	500	372 억	369483	N	N	N	N
50	20250220	160431	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	428	-3	5	-0.70	99414010	230307	328.03	439	441	427	560	302	431	431.66	0.49	1892	443	437	433	427	423	435	425	372	129	500	290	1	1	74439675	319	-2.39	0.43	12	0.31	-179.00	992.00	720	20240216	-40.56	343	20241209	24.78	468	-8.55	20250124	412	3.88	20250102	715	-40.14	20240220	343	24.78	20241209	0.01	N	035620	500	372 억	367591	N	N	N	N
51	20250220	150431	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	428	-3	5	-0.70	97857440	226672	322.85	439	441	427	560	302	431	431.71	0.49	2993	443	437	433	427	423	435	425	372	129	500	290	1	1	74439675	319	-2.39	0.43	12	0.30	-179.00	992.00	720	20240216	-40.56	343	20241209	24.78	468	-8.55	20250124	412	3.88	20250102	715	-40.14	20240220	343	24.78	20241209	0.01	N	035620	500	372 억	367591	N	N	N	N
52	20250220	140433	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	428	-3	5	-0.70	96360048	223175	317.87	439	441	427	560	302	431	431.77	0.49	2976	443	437	433	427	423	435	425	372	129	500	290	1	1	74439675	319	-2.39	0.43	12	0.30	-179.00	992.00	720	20240216	-40.56	343	20241209	24.78	468	-8.55	20250124	412	3.88	20250102	715	-40.14	20240220	343	24.78	20241209	0.01	N	035620	500	372 억	367591	N	N	N	N
53	20250220	130431	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	428	-3	5	-0.70	89250297	206597	294.26	439	441	427	560	302	431	432.00	0.49	14651	443	437	433	427	423	435	425	372	129	500	290	1	1	74439675	319	-2.39	0.43	12	0.28	-179.00	992.00	720	20240216	-40.56	343	20241209	24.78	468	-8.55	20250124	412	3.88	20250102	715	-40.14	20240220	343	24.78	20241209	0.01	N	035620	500	372 억	367591	N	N	N	N
54	20250220	120431	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	432	1	2	0.23	60448071	139432	198.59	439	441	427	560	302	431	433.53	0.49	14752	443	437	433	427	423	435	425	372	129	500	290	1	1	74439675	322	-2.41	0.44	12	0.19	-179.00	992.00	720	20240216	-40.00	343	20241209	25.95	468	-7.69	20250124	412	4.85	20250102	715	-39.58	20240220	343	25.95	20241209	0.01	N	035620	500	372 억	367591	N	N	N	N
55	20250220	110431	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	438	7	2	1.62	11246521	25677	36.57	439	441	430	560	302	431	438.00	0.49	-3700	443	437	433	427	423	435	425	372	129	500	290	1	1	74439675	326	-2.45	0.44	12	0.03	-179.00	992.00	720	20240216	-39.17	343	20241209	27.70	468	-6.41	20250124	412	6.31	20250102	715	-38.74	20240220	343	27.70	20241209	0.01	N	035620	500	372 억	367591	N	N	N	N
56	20250220	100431	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	435	4	2	0.93	7988058	18233	25.97	439	441	430	560	302	431	438.11	0.49	-3523	443	437	433	427	423	435	425	372	129	500	290	1	1	74439675	324	-2.43	0.44	12	0.02	-179.00	992.00	720	20240216	-39.58	343	20241209	26.82	468	-7.05	20250124	412	5.58	20250102	715	-39.16	20240220	343	26.82	20241209	0.01	N	035620	500	372 억	367591	N	N	N	N
57	20250220	090432	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	440	9	2	2.09	4947730	11247	16.02	439	441	438	560	302	431	439.92	0.49	-3552	443	437	433	427	423	435	425	372	129	500	290	1	1	74439675	328	-2.46	0.44	12	0.02	-179.00	992.00	720	20240216	-38.89	343	20241209	28.28	468	-5.98	20250124	412	6.80	20250102	715	-38.46	20240220	343	28.28	20241209	0.01	N	035620	500	372 억	367591	N	N	N	N
58	20250219	160429	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	431	-4	5	-0.92	30410659	70210	230.82	439	439	429	565	305	435	433.14	0.50	-1771	445	440	434	429	423	442	431	372	130	500	290	1	1	74439675	321	-2.41	0.43	12	0.09	-179.00	992.00	720	20240216	-40.14	343	20241209	25.66	468	-7.91	20250124	412	4.61	20250102	718	-39.97	20240219	343	25.66	20241209	0.01	N	035620	500	372 억	369362	N	N	N	N
59	20250219	150431	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	432	-3	5	-0.69	24996337	57770	189.93	439	439	429	565	305	435	432.69	0.50	-875	445	440	434	429	423	442	431	372	130	500	290	1	1	74439675	322	-2.41	0.44	12	0.08	-179.00	992.00	720	20240216	-40.00	343	20241209	25.95	468	-7.69	20250124	412	4.85	20250102	718	-39.83	20240219	343	25.95	20241209	0.01	N	035620	500	372 억	369362	N	N	N	N
60	20250219	140428	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	433	-2	5	-0.46	22981743	53093	174.55	439	439	429	565	305	435	432.86	0.50	-875	445	440	434	429	423	442	431	372	130	500	290	1	1	74439675	322	-2.42	0.44	12	0.07	-179.00	992.00	720	20240216	-39.86	343	20241209	26.24	468	-7.48	20250124	412	5.10	20250102	718	-39.69	20240219	343	26.24	20241209	0.01	N	035620	500	372 억	369362	N	N	N	N
61	20250219	130429	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	433	-2	5	-0.46	22966588	53058	174.44	439	439	429	565	305	435	432.86	0.50	-875	445	440	434	429	423	442	431	372	130	500	290	1	1	74439675	322	-2.42	0.44	12	0.07	-179.00	992.00	720	20240216	-39.86	343	20241209	26.24	468	-7.48	20250124	412	5.10	20250102	718	-39.69	20240219	343	26.24	20241209	0.01	N	035620	500	372 억	369362	N	N	N	N
62	20250219	120429	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	433	-2	5	-0.46	19997625	46176	151.81	439	439	429	565	305	435	433.07	0.50	-791	445	440	434	429	423	442	431	372	130	500	290	1	1	74439675	322	-2.42	0.44	12	0.06	-179.00	992.00	720	20240216	-39.86	343	20241209	26.24	468	-7.48	20250124	412	5.10	20250102	718	-39.69	20240219	343	26.24	20241209	0.01	N	035620	500	372 억	369362	N	N	N	N
63	20250219	110430	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	433	-2	5	-0.46	19460273	44935	147.73	439	439	429	565	305	435	433.08	0.50	-791	445	440	434	429	423	442	431	372	130	500	290	1	1	74439675	322	-2.42	0.44	12	0.06	-179.00	992.00	720	20240216	-39.86	343	20241209	26.24	468	-7.48	20250124	412	5.10	20250102	718	-39.69	20240219	343	26.24	20241209	0.01	N	035620	500	372 억	369362	N	N	N	N
64	20250219	100429	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	434	-1	5	-0.23	17405590	40176	132.08	439	439	429	565	305	435	433.23	0.50	-791	445	440	434	429	423	442	431	372	130	500	290	1	1	74439675	323	-2.42	0.44	12	0.05	-179.00	992.00	720	20240216	-39.72	343	20241209	26.53	468	-7.26	20250124	412	5.34	20250102	718	-39.55	20240219	343	26.53	20241209	0.01	N	035620	500	372 억	369362	N	N	N	N
65	20250219	090430	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	432	-3	5	-0.69	247845	570	1.87	439	439	432	565	305	435	434.82	0.50	4	445	440	434	429	423	442	431	372	130	500	290	1	1	74439675	322	-2.41	0.44	12	0.00	-179.00	992.00	720	20240216	-40.00	343	20241209	25.95	468	-7.69	20250124	412	4.85	20250102	718	-39.83	20240219	343	25.95	20241209	0.01	N	035620	500	372 억	369362	N	N	N	N
66	20250218	160428	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	435	-1	5	-0.23	13152748	30411	56.35	434	439	428	566	306	436	432.50	0.50	-1112	439	437	435	433	431	438	434	372	130	500	290	1	1	74439675	324	-2.43	0.44	12	0.04	-179.00	992.00	720	20240216	-39.58	343	20241209	26.82	468	-7.05	20250124	412	5.58	20250102	718	-39.42	20240219	343	26.82	20241209	0.01	N	035620	500	372 억	370474	N	N	N	N
67	20250218	150429	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	435	-1	5	-0.23	11256113	26051	48.27	434	439	428	566	306	436	432.08	0.50	39	439	437	435	433	431	438	434	372	130	500	290	1	1	74439675	324	-2.43	0.44	12	0.03	-179.00	992.00	720	20240216	-39.58	343	20241209	26.82	468	-7.05	20250124	412	5.58	20250102	718	-39.42	20240219	343	26.82	20241209	0.01	N	035620	500	372 억	370474	N	N	N	N
68	20250218	140429	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	435	-1	5	-0.23	9357619	21677	40.17	434	439	428	566	306	436	431.68	0.50	51	439	437	435	433	431	438	434	372	130	500	290	1	1	74439675	324	-2.43	0.44	12	0.03	-179.00	992.00	720	20240216	-39.58	343	20241209	26.82	468	-7.05	20250124	412	5.58	20250102	718	-39.42	20240219	343	26.82	20241209	0.01	N	035620	500	372 억	370474	N	N	N	N
69	20250218	130428	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	434	-2	5	-0.46	9087949	21057	39.02	434	439	428	566	306	436	431.59	0.50	46	439	437	435	433	431	438	434	372	130	500	290	1	1	74439675	323	-2.42	0.44	12	0.03	-179.00	992.00	720	20240216	-39.72	343	20241209	26.53	468	-7.26	20250124	412	5.34	20250102	718	-39.55	20240219	343	26.53	20241209	0.01	N	035620	500	372 억	370474	N	N	N	N
70	20250218	120428	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	435	-1	5	-0.23	8950494	20741	38.43	434	439	428	566	306	436	431.54	0.50	44	439	437	435	433	431	438	434	372	130	500	290	1	1	74439675	324	-2.43	0.44	12	0.03	-179.00	992.00	720	20240216	-39.58	343	20241209	26.82	468	-7.05	20250124	412	5.58	20250102	718	-39.42	20240219	343	26.82	20241209	0.01	N	035620	500	372 억	370474	N	N	N	N
71	20250218	110428	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	434	-2	5	-0.46	8354998	19371	35.90	434	439	428	566	306	436	431.31	0.50	504	439	437	435	433	431	438	434	372	130	500	290	1	1	74439675	323	-2.42	0.44	12	0.03	-179.00	992.00	720	20240216	-39.72	343	20241209	26.53	468	-7.26	20250124	412	5.34	20250102	718	-39.55	20240219	343	26.53	20241209	0.01	N	035620	500	372 억	370474	N	N	N	N
72	20250218	100428	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	430	-6	5	-1.38	7580720	17573	32.56	434	439	428	566	306	436	431.38	0.50	505	439	437	435	433	431	438	434	372	130	500	290	1	1	74439675	320	-2.40	0.43	12	0.02	-179.00	992.00	720	20240216	-40.28	343	20241209	25.36	468	-8.12	20250124	412	4.37	20250102	718	-40.11	20240219	343	25.36	20241209	0.01	N	035620	500	372 억	370474	N	N	N	N
73	20250218	090428	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	439	3	2	0.69	3936	9	0.02	434	439	434	566	306	436	437.33	0.50	0	439	437	435	433	431	438	434	372	130	500	290	1	1	74439675	327	-2.45	0.44	12	0.00	-179.00	992.00	720	20240216	-39.03	343	20241209	27.99	468	-6.20	20250124	412	6.55	20250102	718	-38.86	20240219	343	27.99	20241209	0.01	N	035620	500	372 억	370474	N	N	N	N
74	20250217	160428	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	436	1	2	0.23	23436247	53964	91.94	436	437	433	565	305	435	434.29	0.50	-619	444	439	433	428	422	436	425	372	130	500	290	1	1	74439675	325	-2.44	0.44	12	0.07	-179.00	992.00	720	20240216	-39.44	343	20241209	27.11	468	-6.84	20250124	412	5.83	20250102	718	-39.28	20240219	343	27.11	20241209	0.01	N	035620	500	372 억	371093	N	N	N	N
75	20250217	150427	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	435	0	3	0.00	16160625	37215	63.40	436	437	433	565	305	435	434.25	0.50	-475	444	439	433	428	422	436	425	372	130	500	290	1	1	74439675	324	-2.43	0.44	12	0.05	-179.00	992.00	720	20240216	-39.58	343	20241209	26.82	468	-7.05	20250124	412	5.58	20250102	718	-39.42	20240219	343	26.82	20241209	0.01	N	035620	500	372 억	371093	N	N	N	N
76	20250217	140427	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	434	-1	5	-0.23	8364133	19242	32.78	436	437	433	565	305	435	434.68	0.50	-475	444	439	433	428	422	436	425	372	130	500	290	1	1	74439675	323	-2.42	0.44	12	0.03	-179.00	992.00	720	20240216	-39.72	343	20241209	26.53	468	-7.26	20250124	412	5.34	20250102	718	-39.55	20240219	343	26.53	20241209	0.01	N	035620	500	372 억	371093	N	N	N	N
77	20250217	130429	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	435	0	3	0.00	6073139	13954	23.77	436	437	434	565	305	435	435.23	0.50	-475	444	439	433	428	422	436	425	372	130	500	290	1	1	74439675	324	-2.43	0.44	12	0.02	-179.00	992.00	720	20240216	-39.58	343	20241209	26.82	468	-7.05	20250124	412	5.58	20250102	718	-39.42	20240219	343	26.82	20241209	0.01	N	035620	500	372 억	371093	N	N	N	N
78	20250217	120429	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	436	1	2	0.23	5186944	11917	20.30	436	437	434	565	305	435	435.26	0.50	-475	444	439	433	428	422	436	425	372	130	500	290	1	1	74439675	325	-2.44	0.44	12	0.02	-179.00	992.00	720	20240216	-39.44	343	20241209	27.11	468	-6.84	20250124	412	5.83	20250102	718	-39.28	20240219	343	27.11	20241209	0.01	N	035620	500	372 억	371093	N	N	N	N
79	20250217	110428	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	435	0	3	0.00	4943443	11356	19.35	436	437	434	565	305	435	435.32	0.50	-475	444	439	433	428	422	436	425	372	130	500	290	1	1	74439675	324	-2.43	0.44	12	0.02	-179.00	992.00	720	20240216	-39.58	343	20241209	26.82	468	-7.05	20250124	412	5.58	20250102	718	-39.42	20240219	343	26.82	20241209	0.01	N	035620	500	372 억	371093	N	N	N	N
80	20250217	100426	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	435	0	3	0.00	2892620	6644	11.32	436	437	435	565	305	435	435.37	0.50	-64	444	439	433	428	422	436	425	372	130	500	290	1	1	74439675	324	-2.43	0.44	12	0.01	-179.00	992.00	720	20240216	-39.58	343	20241209	26.82	468	-7.05	20250124	412	5.58	20250102	718	-39.42	20240219	343	26.82	20241209	0.01	N	035620	500	372 억	371093	N	N	N	N
81	20250217	090427	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	436	1	2	0.23	1964270	4514	7.69	436	436	435	565	305	435	435.15	0.50	0	444	439	433	428	422	436	425	372	130	500	290	1	1	74439675	325	-2.44	0.44	12	0.01	-179.00	992.00	720	20240216	-39.44	343	20241209	27.11	468	-6.84	20250124	412	5.83	20250102	718	-39.28	20240219	343	27.11	20241209	0.01	N	035620	500	372 억	371093	N	N	N	N
82	20250214	160425	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	435	8	2	1.87	25201864	58627	35.27	438	438	427	555	299	427	429.87	0.50	-408	442	434	428	420	414	431	417	372	128	500	290	1	1	74439675	324	-2.43	0.44	12	0.08	-179.00	992.00	720	20240216	-39.58	343	20241209	26.82	468	-7.05	20250124	412	5.58	20250102	720	-39.58	20240216	343	26.82	20241209	0.01	N	035620	500	372 억	371501	N	N	N	N
83	20250214	150424	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	430	3	2	0.70	24634670	57322	34.49	438	438	427	555	299	427	429.76	0.50	-214	442	434	428	420	414	431	417	372	128	500	290	1	1	74439675	320	-2.40	0.43	12	0.08	-179.00	992.00	720	20240216	-40.28	343	20241209	25.36	468	-8.12	20250124	412	4.37	20250102	720	-40.28	20240216	343	25.36	20241209	0.01	N	035620	500	372 억	371501	N	N	N	N
84	20250214	140425	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	429	2	2	0.47	21428731	49863	30.00	438	438	427	555	299	427	429.75	0.50	-175	442	434	428	420	414	431	417	372	128	500	290	1	1	74439675	319	-2.40	0.43	12	0.07	-179.00	992.00	720	20240216	-40.42	343	20241209	25.07	468	-8.33	20250124	412	4.13	20250102	720	-40.42	20240216	343	25.07	20241209	0.01	N	035620	500	372 억	371501	N	N	N	N
85	20250214	130427	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	428	1	2	0.23	14072724	32688	19.67	438	438	427	555	299	427	430.52	0.50	-206	442	434	428	420	414	431	417	372	128	500	290	1	1	74439675	319	-2.39	0.43	12	0.04	-179.00	992.00	720	20240216	-40.56	343	20241209	24.78	468	-8.55	20250124	412	3.88	20250102	720	-40.56	20240216	343	24.78	20241209	0.01	N	035620	500	372 억	371501	N	N	N	N
86	20250214	120425	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	433	6	2	1.41	8665750	20050	12.06	438	438	428	555	299	427	432.21	0.50	-206	442	434	428	420	414	431	417	372	128	500	290	1	1	74439675	322	-2.42	0.44	12	0.03	-179.00	992.00	720	20240216	-39.86	343	20241209	26.24	468	-7.48	20250124	412	5.10	20250102	720	-39.86	20240216	343	26.24	20241209	0.01	N	035620	500	372 억	371501	N	N	N	N
87	20250214	110424	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	428	1	2	0.23	7366749	17023	10.24	438	438	428	555	299	427	432.75	0.50	-196	442	434	428	420	414	431	417	372	128	500	290	1	1	74439675	319	-2.39	0.43	12	0.02	-179.00	992.00	720	20240216	-40.56	343	20241209	24.78	468	-8.55	20250124	412	3.88	20250102	720	-40.56	20240216	343	24.78	20241209	0.01	N	035620	500	372 억	371501	N	N	N	N
88	20250214	100425	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	431	4	2	0.94	5232240	12049	7.25	438	438	429	555	299	427	434.25	0.50	-202	442	434	428	420	414	431	417	372	128	500	290	1	1	74439675	321	-2.41	0.43	12	0.02	-179.00	992.00	720	20240216	-40.14	343	20241209	25.66	468	-7.91	20250124	412	4.61	20250102	720	-40.14	20240216	343	25.66	20241209	0.01	N	035620	500	372 억	371501	N	N	N	N
89	20250214	090426	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	435	8	2	1.87	136890	317	0.19	438	438	429	555	299	427	431.83	0.50	-60	442	434	428	420	414	431	417	372	128	500	290	1	1	74439675	324	-2.43	0.44	12	0.00	-179.00	992.00	720	20240216	-39.58	343	20241209	26.82	468	-7.05	20250124	412	5.58	20250102	720	-39.58	20240216	343	26.82	20241209	0.01	N	035620	500	372 억	371501	N	N	N	N
90	20250213	160422	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	427	-5	5	-1.16	70939337	166205	535.87	429	436	422	561	303	432	426.82	0.50	-392	437	434	432	429	427	433	428	372	129	500	290	1	1	74439675	318	-2.39	0.43	12	0.22	-179.00	992.00	720	20240216	-40.69	343	20241209	24.49	468	-8.76	20250124	412	3.64	20250102	720	-40.69	20240216	343	24.49	20241209	0.01	N	035620	500	372 억	371893	N	N	N	N
91	20250213	150421	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	426	-6	5	-1.39	57022008	133442	430.24	429	436	424	561	303	432	427.32	0.50	3549	437	434	432	429	427	433	428	372	129	500	290	1	1	74439675	317	-2.38	0.43	12	0.18	-179.00	992.00	720	20240216	-40.83	343	20241209	24.20	468	-8.97	20250124	412	3.40	20250102	720	-40.83	20240216	343	24.20	20241209	0.01	N	035620	500	372 억	371893	N	N	N	N
92	20250213	140421	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	426	-6	5	-1.39	55709733	130361	420.30	429	436	424	561	303	432	427.35	0.50	3555	437	434	432	429	427	433	428	372	129	500	290	1	1	74439675	317	-2.38	0.43	12	0.18	-179.00	992.00	720	20240216	-40.83	343	20241209	24.20	468	-8.97	20250124	412	3.40	20250102	720	-40.83	20240216	343	24.20	20241209	0.01	N	035620	500	372 억	371893	N	N	N	N
93	20250213	130422	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	427	-5	5	-1.16	54500674	127528	411.17	429	436	424	561	303	432	427.36	0.50	3559	437	434	432	429	427	433	428	372	129	500	290	1	1	74439675	318	-2.39	0.43	12	0.17	-179.00	992.00	720	20240216	-40.69	343	20241209	24.49	468	-8.76	20250124	412	3.64	20250102	720	-40.69	20240216	343	24.49	20241209	0.01	N	035620	500	372 억	371893	N	N	N	N
94	20250213	120423	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	427	-5	5	-1.16	53917792	126155	406.74	429	436	424	561	303	432	427.39	0.50	3546	437	434	432	429	427	433	428	372	129	500	290	1	1	74439675	318	-2.39	0.43	12	0.17	-179.00	992.00	720	20240216	-40.69	343	20241209	24.49	468	-8.76	20250124	412	3.64	20250102	720	-40.69	20240216	343	24.49	20241209	0.01	N	035620	500	372 억	371893	N	N	N	N
95	20250213	110419	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	428	-4	5	-0.93	40810588	95306	307.28	429	436	425	561	303	432	428.21	0.50	725	437	434	432	429	427	433	428	372	129	500	290	1	1	74439675	319	-2.39	0.43	12	0.13	-179.00	992.00	720	20240216	-40.56	343	20241209	24.78	468	-8.55	20250124	412	3.88	20250102	720	-40.56	20240216	343	24.78	20241209	0.01	N	035620	500	372 억	371893	N	N	N	N
96	20250213	100422	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	434	2	2	0.46	10081749	23350	75.28	429	436	429	561	303	432	431.77	0.50	132	437	434	432	429	427	433	428	372	129	500	290	1	1	74439675	323	-2.42	0.44	12	0.03	-179.00	992.00	720	20240216	-39.72	343	20241209	26.53	468	-7.26	20250124	412	5.34	20250102	720	-39.72	20240216	343	26.53	20241209	0.01	N	035620	500	372 억	371893	N	N	N	N
97	20250213	090420	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	432	0	3	0.00	8583	20	0.06	429	432	429	561	303	432	429.15	0.50	-2	437	434	432	429	427	433	428	372	129	500	290	1	1	74439675	322	-2.41	0.44	12	0.00	-179.00	992.00	720	20240216	-40.00	343	20241209	25.95	468	-7.69	20250124	412	4.85	20250102	720	-40.00	20240216	343	25.95	20241209	0.01	N	035620	500	372 억	371893	N	N	N	N
98	20250212	160419	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	432	-3	5	-0.69	13397215	31014	161.79	434	435	430	565	305	435	431.97	0.50	-549	441	437	434	430	427	436	429	372	130	500	290	1	1	74439675	322	-2.41	0.44	12	0.04	-179.00	992.00	720	20240216	-40.00	343	20241209	25.95	468	-7.69	20250124	412	4.85	20250102	720	-40.00	20240216	343	25.95	20241209	0.01	N	035620	500	372 억	372442	N	N	N	N
99	20250212	150419	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	432	-3	5	-0.69	13166090	30479	159.00	434	435	430	565	305	435	431.97	0.50	-21	441	437	434	430	427	436	429	372	130	500	290	1	1	74439675	322	-2.41	0.44	12	0.04	-179.00	992.00	720	20240216	-40.00	343	20241209	25.95	468	-7.69	20250124	412	4.85	20250102	720	-40.00	20240216	343	25.95	20241209	0.01	N	035620	500	372 억	372442	N	N	N	N
100	20250212	140420	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	432	-3	5	-0.69	12296881	28467	148.51	434	435	430	565	305	435	431.97	0.50	-21	441	437	434	430	427	436	429	372	130	500	290	1	1	74439675	322	-2.41	0.44	12	0.04	-179.00	992.00	720	20240216	-40.00	343	20241209	25.95	468	-7.69	20250124	412	4.85	20250102	720	-40.00	20240216	343	25.95	20241209	0.01	N	035620	500	372 억	372442	N	N	N	N
101	20250212	130419	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	434	-1	5	-0.23	11065553	25621	133.66	434	435	430	565	305	435	431.89	0.50	-21	441	437	434	430	427	436	429	372	130	500	290	1	1	74439675	323	-2.42	0.44	12	0.03	-179.00	992.00	720	20240216	-39.72	343	20241209	26.53	468	-7.26	20250124	412	5.34	20250102	720	-39.72	20240216	343	26.53	20241209	0.01	N	035620	500	372 억	372442	N	N	N	N
102	20250212	120419	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	432	-3	5	-0.69	10316412	23890	124.63	434	435	430	565	305	435	431.83	0.50	-21	441	437	434	430	427	436	429	372	130	500	290	1	1	74439675	322	-2.41	0.44	12	0.03	-179.00	992.00	720	20240216	-40.00	343	20241209	25.95	468	-7.69	20250124	412	4.85	20250102	720	-40.00	20240216	343	25.95	20241209	0.01	N	035620	500	372 억	372442	N	N	N	N
103	20250212	110419	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	432	-3	5	-0.69	5225940	12121	63.23	434	435	430	565	305	435	431.15	0.50	-21	441	437	434	430	427	436	429	372	130	500	290	1	1	74439675	322	-2.41	0.44	12	0.02	-179.00	992.00	720	20240216	-40.00	343	20241209	25.95	468	-7.69	20250124	412	4.85	20250102	720	-40.00	20240216	343	25.95	20241209	0.01	N	035620	500	372 억	372442	N	N	N	N
104	20250212	100419	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	434	-1	5	-0.23	2784342	6461	33.71	434	435	430	565	305	435	430.95	0.50	-21	441	437	434	430	427	436	429	372	130	500	290	1	1	74439675	323	-2.42	0.44	12	0.01	-179.00	992.00	720	20240216	-39.72	343	20241209	26.53	468	-7.26	20250124	412	5.34	20250102	720	-39.72	20240216	343	26.53	20241209	0.01	N	035620	500	372 억	372442	N	N	N	N
105	20250212	090422	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	434	-1	5	-0.23	76384	176	0.92	434	434	434	565	305	435	434.00	0.50	-26	441	437	434	430	427	436	429	372	130	500	290	1	1	74439675	323	-2.42	0.44	12	0.00	-179.00	992.00	720	20240216	-39.72	343	20241209	26.53	468	-7.26	20250124	412	5.34	20250102	720	-39.72	20240216	343	26.53	20241209	0.01	N	035620	500	372 억	372442	N	N	N	N
106	20250211	160419	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	435	-3	5	-0.68	8327064	19169	16.48	438	438	431	569	307	438	434.40	0.50	-3049	443	440	435	432	427	442	434	372	131	500	290	1	1	74439675	324	-2.43	0.44	12	0.03	-179.00	992.00	720	20240216	-39.58	343	20241209	26.82	468	-7.05	20250124	412	5.58	20250102	720	-39.58	20240216	343	26.82	20241209	0.01	N	035620	500	372 억	375491	N	N	N	N
107	20250211	150419	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	436	-2	5	-0.46	8098200	18643	16.02	438	438	431	569	307	438	434.38	0.50	-2524	443	440	435	432	427	442	434	372	131	500	290	1	1	74439675	325	-2.44	0.44	12	0.03	-179.00	992.00	720	20240216	-39.44	343	20241209	27.11	468	-6.84	20250124	412	5.83	20250102	720	-39.44	20240216	343	27.11	20241209	0.01	N	035620	500	372 억	375491	N	N	N	N
108	20250211	140420	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	437	-1	5	-0.23	8033666	18495	15.90	438	438	431	569	307	438	434.37	0.50	-2506	443	440	435	432	427	442	434	372	131	500	290	1	1	74439675	325	-2.44	0.44	12	0.02	-179.00	992.00	720	20240216	-39.31	343	20241209	27.41	468	-6.62	20250124	412	6.07	20250102	720	-39.31	20240216	343	27.41	20241209	0.01	N	035620	500	372 억	375491	N	N	N	N
109	20250211	130417	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	438	0	3	0.00	6934274	15978	13.73	438	438	431	569	307	438	433.99	0.50	-2465	443	440	435	432	427	442	434	372	131	500	290	1	1	74439675	326	-2.45	0.44	12	0.02	-179.00	992.00	720	20240216	-39.17	343	20241209	27.70	468	-6.41	20250124	412	6.31	20250102	720	-39.17	20240216	343	27.70	20241209	0.01	N	035620	500	372 억	375491	N	N	N	N
110	20250211	120418	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	438	0	3	0.00	6542078	15082	12.96	438	438	431	569	307	438	433.77	0.50	-2465	443	440	435	432	427	442	434	372	131	500	290	1	1	74439675	326	-2.45	0.44	12	0.02	-179.00	992.00	720	20240216	-39.17	343	20241209	27.70	468	-6.41	20250124	412	6.31	20250102	720	-39.17	20240216	343	27.70	20241209	0.01	N	035620	500	372 억	375491	N	N	N	N
111	20250211	110419	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	436	-2	5	-0.46	5206097	12025	10.34	438	438	431	569	307	438	432.94	0.50	-2465	443	440	435	432	427	442	434	372	131	500	290	1	1	74439675	325	-2.44	0.44	12	0.02	-179.00	992.00	720	20240216	-39.44	343	20241209	27.11	468	-6.84	20250124	412	5.83	20250102	720	-39.44	20240216	343	27.11	20241209	0.01	N	035620	500	372 억	375491	N	N	N	N
112	20250211	100419	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	435	-3	5	-0.68	4556788	10534	9.05	438	438	431	569	307	438	432.58	0.50	-2465	443	440	435	432	427	442	434	372	131	500	290	1	1	74439675	324	-2.43	0.44	12	0.01	-179.00	992.00	720	20240216	-39.58	343	20241209	26.82	468	-7.05	20250124	412	5.58	20250102	720	-39.58	20240216	343	26.82	20241209	0.01	N	035620	500	372 억	375491	N	N	N	N
113	20250211	090420	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	436	-2	5	-0.46	10060	23	0.02	438	438	436	569	307	438	437.39	0.50	-9	443	440	435	432	427	442	434	372	131	500	290	1	1	74439675	325	-2.44	0.44	12	0.00	-179.00	992.00	720	20240216	-39.44	343	20241209	27.11	468	-6.84	20250124	412	5.83	20250102	720	-39.44	20240216	343	27.11	20241209	0.01	N	035620	500	372 억	375491	N	N	N	N
114	20250210	160417	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	438	0	3	0.00	50369702	116346	323.95	438	438	430	569	307	438	432.93	0.51	-820	443	440	437	434	431	439	433	372	131	500	290	1	1	74439675	326	-2.45	0.44	12	0.16	-179.00	992.00	720	20240216	-39.17	343	20241209	27.70	468	-6.41	20250124	412	6.31	20250102	720	-39.17	20240216	343	27.70	20241209	0.01	N	035620	500	372 억	376311	N	N	N	N
115	20250210	150417	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	435	-3	5	-0.68	48659313	112422	313.02	438	438	430	569	307	438	432.83	0.51	-498	443	440	437	434	431	439	433	372	131	500	290	1	1	74439675	324	-2.43	0.44	12	0.15	-179.00	992.00	720	20240216	-39.58	343	20241209	26.82	468	-7.05	20250124	412	5.58	20250102	720	-39.58	20240216	343	26.82	20241209	0.01	N	035620	500	372 억	376311	N	N	N	N
116	20250210	140417	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	435	-3	5	-0.68	39422629	91135	253.75	438	438	430	569	307	438	432.57	0.51	-497	443	440	437	434	431	439	433	372	131	500	290	1	1	74439675	324	-2.43	0.44	12	0.12	-179.00	992.00	720	20240216	-39.58	343	20241209	26.82	468	-7.05	20250124	412	5.58	20250102	720	-39.58	20240216	343	26.82	20241209	0.01	N	035620	500	372 억	376311	N	N	N	N
117	20250210	130417	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	434	-4	5	-0.91	33025352	76409	212.75	438	438	430	569	307	438	432.22	0.51	-497	443	440	437	434	431	439	433	372	131	500	290	1	1	74439675	323	-2.42	0.44	12	0.10	-179.00	992.00	720	20240216	-39.72	343	20241209	26.53	468	-7.26	20250124	412	5.34	20250102	720	-39.72	20240216	343	26.53	20241209	0.01	N	035620	500	372 억	376311	N	N	N	N
118	20250210	120415	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	435	-3	5	-0.68	30470490	70497	196.29	438	438	430	569	307	438	432.22	0.51	-497	443	440	437	434	431	439	433	372	131	500	290	1	1	74439675	324	-2.43	0.44	12	0.09	-179.00	992.00	720	20240216	-39.58	343	20241209	26.82	468	-7.05	20250124	412	5.58	20250102	720	-39.58	20240216	343	26.82	20241209	0.01	N	035620	500	372 억	376311	N	N	N	N
119	20250210	110415	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	434	-4	5	-0.91	22410882	51787	144.19	438	438	430	569	307	438	432.75	0.51	-724	443	440	437	434	431	439	433	372	131	500	290	1	1	74439675	323	-2.42	0.44	12	0.07	-179.00	992.00	720	20240216	-39.72	343	20241209	26.53	468	-7.26	20250124	412	5.34	20250102	720	-39.72	20240216	343	26.53	20241209	0.01	N	035620	500	372 억	376311	N	N	N	N
120	20250210	100414	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	434	-4	5	-0.91	14912976	34512	96.09	438	438	430	569	307	438	432.11	0.51	-697	443	440	437	434	431	439	433	372	131	500	290	1	1	74439675	323	-2.42	0.44	12	0.05	-179.00	992.00	720	20240216	-39.72	343	20241209	26.53	468	-7.26	20250124	412	5.34	20250102	720	-39.72	20240216	343	26.53	20241209	0.01	N	035620	500	372 억	376311	N	N	N	N
121	20250210	090414	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	437	-1	5	-0.23	331454	758	2.11	438	438	437	569	307	438	437.27	0.51	-581	443	440	437	434	431	439	433	372	131	500	290	1	1	74439675	325	-2.44	0.44	12	0.00	-179.00	992.00	720	20240216	-39.31	343	20241209	27.41	468	-6.62	20250124	412	6.07	20250102	720	-39.31	20240216	343	27.41	20241209	0.01	N	035620	500	372 억	376311	N	N	N	N
122	20250207	160410	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	438	-2	5	-0.45	15658158	35912	46.23	440	440	434	572	308	440	436.01	0.51	-226	448	444	440	436	432	442	434	372	132	500	290	1	1	74439675	326	-2.45	0.44	12	0.05	-179.00	992.00	728	20240125	-39.84	343	20241209	27.70	468	-6.41	20250124	412	6.31	20250102	720	-39.17	20240216	343	27.70	20241209	0.01	N	035620	500	372 억	376537	N	N	N	N
123	20250207	150412	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	435	-5	5	-1.14	14982421	34362	44.23	440	440	434	572	308	440	436.02	0.51	264	448	444	440	436	432	442	434	372	132	500	290	1	1	74439675	324	-2.43	0.44	12	0.05	-179.00	992.00	728	20240125	-40.25	343	20241209	26.82	468	-7.05	20250124	412	5.58	20250102	720	-39.58	20240216	343	26.82	20241209	0.01	N	035620	500	372 억	376537	N	N	N	N
124	20250207	140411	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	437	-3	5	-0.68	12715634	29151	37.52	440	440	434	572	308	440	436.20	0.51	264	448	444	440	436	432	442	434	372	132	500	290	1	1	74439675	325	-2.44	0.44	12	0.04	-179.00	992.00	728	20240125	-39.97	343	20241209	27.41	468	-6.62	20250124	412	6.07	20250102	720	-39.31	20240216	343	27.41	20241209	0.01	N	035620	500	372 억	376537	N	N	N	N
125	20250207	130410	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	435	-5	5	-1.14	7762006	17791	22.90	440	440	434	572	308	440	436.29	0.51	-14	448	444	440	436	432	442	434	372	132	500	290	1	1	74439675	324	-2.43	0.44	12	0.02	-179.00	992.00	728	20240125	-40.25	343	20241209	26.82	468	-7.05	20250124	412	5.58	20250102	720	-39.58	20240216	343	26.82	20241209	0.01	N	035620	500	372 억	376537	N	N	N	N
126	20250207	120410	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	437	-3	5	-0.68	6303002	14449	18.60	440	440	434	572	308	440	436.22	0.51	-14	448	444	440	436	432	442	434	372	132	500	290	1	1	74439675	325	-2.44	0.44	12	0.02	-179.00	992.00	728	20240125	-39.97	343	20241209	27.41	468	-6.62	20250124	412	6.07	20250102	720	-39.31	20240216	343	27.41	20241209	0.01	N	035620	500	372 억	376537	N	N	N	N
127	20250207	110409	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	438	-2	5	-0.45	6011362	13782	17.74	440	440	434	572	308	440	436.17	0.51	-13	448	444	440	436	432	442	434	372	132	500	290	1	1	74439675	326	-2.45	0.44	12	0.02	-179.00	992.00	728	20240125	-39.84	343	20241209	27.70	468	-6.41	20250124	412	6.31	20250102	720	-39.17	20240216	343	27.70	20241209	0.01	N	035620	500	372 억	376537	N	N	N	N
128	20250207	100409	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	438	-2	5	-0.45	5676450	13016	16.75	440	440	434	572	308	440	436.11	0.51	-13	448	444	440	436	432	442	434	372	132	500	290	1	1	74439675	326	-2.45	0.44	12	0.02	-179.00	992.00	728	20240125	-39.84	343	20241209	27.70	468	-6.41	20250124	412	6.31	20250102	720	-39.17	20240216	343	27.70	20241209	0.01	N	035620	500	372 억	376537	N	N	N	N
129	20250207	090412	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	440	0	3	0.00	139480	317	0.41	440	440	440	572	308	440	440.00	0.51	-13	448	444	440	436	432	442	434	372	132	500	290	1	1	74439675	328	-2.46	0.44	12	0.00	-179.00	992.00	728	20240125	-39.56	343	20241209	28.28	468	-5.98	20250124	412	6.80	20250102	720	-38.89	20240216	343	28.28	20241209	0.01	N	035620	500	372 억	376537	N	N	N	N
130	20250206	160402	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	440	-4	5	-0.90	34057299	77684	55.75	444	444	436	577	311	444	438.41	0.50	1035	457	450	442	435	427	454	439	372	133	500	300	1	1	74439675	328	-2.46	0.44	12	0.10	-179.00	992.00	728	20240125	-39.56	343	20241209	28.28	468	-5.98	20250124	412	6.80	20250102	720	-38.89	20240216	343	28.28	20241209	0.01	N	035620	500	372 억	375202	N	N	N	N
131	20250206	150403	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	439	-5	5	-1.13	32505092	74147	53.21	444	444	436	577	311	444	438.39	0.50	2060	457	450	442	435	427	454	439	372	133	500	300	1	1	74439675	327	-2.45	0.44	12	0.10	-179.00	992.00	728	20240125	-39.70	343	20241209	27.99	468	-6.20	20250124	412	6.55	20250102	720	-39.03	20240216	343	27.99	20241209	0.01	N	035620	500	372 억	375202	N	N	N	N
132	20250206	140405	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	440	-4	5	-0.90	31116095	70983	50.94	444	444	436	577	311	444	438.36	0.50	2060	457	450	442	435	427	454	439	372	133	500	300	1	1	74439675	328	-2.46	0.44	12	0.10	-179.00	992.00	728	20240125	-39.56	343	20241209	28.28	468	-5.98	20250124	412	6.80	20250102	720	-38.89	20240216	343	28.28	20241209	0.01	N	035620	500	372 억	375202	N	N	N	N
133	20250206	130403	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	438	-6	5	-1.35	28963314	66078	47.42	444	444	436	577	311	444	438.32	0.50	2030	457	450	442	435	427	454	439	372	133	500	300	1	1	74439675	326	-2.45	0.44	12	0.09	-179.00	992.00	728	20240125	-39.84	343	20241209	27.70	468	-6.41	20250124	412	6.31	20250102	720	-39.17	20240216	343	27.70	20241209	0.01	N	035620	500	372 억	375202	N	N	N	N
134	20250206	120401	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	439	-5	5	-1.13	23583573	53820	38.62	444	444	436	577	311	444	438.19	0.50	2330	457	450	442	435	427	454	439	372	133	500	300	1	1	74439675	327	-2.45	0.44	12	0.07	-179.00	992.00	728	20240125	-39.70	343	20241209	27.99	468	-6.20	20250124	412	6.55	20250102	720	-39.03	20240216	343	27.99	20241209	0.01	N	035620	500	372 억	375202	N	N	N	N
135	20250206	110355	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	439	-5	5	-1.13	23095527	52706	37.82	444	444	436	577	311	444	438.20	0.50	2330	457	450	442	435	427	454	439	372	133	500	300	1	1	74439675	327	-2.45	0.44	12	0.07	-179.00	992.00	728	20240125	-39.70	343	20241209	27.99	468	-6.20	20250124	412	6.55	20250102	720	-39.03	20240216	343	27.99	20241209	0.01	N	035620	500	372 억	375202	N	N	N	N
136	20250206	100402	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	439	-5	5	-1.13	20591297	46989	33.72	444	444	436	577	311	444	438.22	0.50	2330	457	450	442	435	427	454	439	372	133	500	300	1	1	74439675	327	-2.45	0.44	12	0.06	-179.00	992.00	728	20240125	-39.70	343	20241209	27.99	468	-6.20	20250124	412	6.55	20250102	720	-39.03	20240216	343	27.99	20241209	0.01	N	035620	500	372 억	375202	N	N	N	N
137	20250206	090403	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	436	-8	5	-1.80	5424180	12375	8.88	444	444	436	577	311	444	438.32	0.50	-147	457	450	442	435	427	454	439	372	133	500	300	1	1	74439675	325	-2.44	0.44	12	0.02	-179.00	992.00	728	20240125	-40.11	343	20241209	27.11	468	-6.84	20250124	412	5.83	20250102	720	-39.44	20240216	343	27.11	20241209	0.01	N	035620	500	372 억	375202	N	N	N	N
138	20250205	160359	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	444	9	2	2.07	61527007	139282	212.14	436	449	434	565	305	435	441.74	0.49	6739	443	439	437	433	431	438	432	372	130	500	290	1	1	74439675	331	-2.48	0.45	12	0.19	-179.00	992.00	728	20240125	-39.01	343	20241209	29.45	468	-5.13	20250124	412	7.77	20250102	720	-38.33	20240216	343	29.45	20241209	0.01	N	035620	500	372 억	368463	N	N	N	N
139	20250205	150400	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	441	6	2	1.38	58861207	133241	202.94	436	449	434	565	305	435	441.76	0.49	6849	443	439	437	433	431	438	432	372	130	500	290	1	1	74439675	328	-2.46	0.44	12	0.18	-179.00	992.00	728	20240125	-39.42	343	20241209	28.57	468	-5.77	20250124	412	7.04	20250102	720	-38.75	20240216	343	28.57	20241209	0.01	N	035620	500	372 억	368463	N	N	N	N
140	20250205	140400	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	446	11	2	2.53	23769835	53735	81.84	436	449	434	565	305	435	442.35	0.49	-560	443	439	437	433	431	438	432	372	130	500	290	1	1	74439675	332	-2.49	0.45	12	0.07	-179.00	992.00	728	20240125	-38.74	343	20241209	30.03	468	-4.70	20250124	412	8.25	20250102	720	-38.06	20240216	343	30.03	20241209	0.01	N	035620	500	372 억	368463	N	N	N	N
141	20250205	130400	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	442	7	2	1.61	6518352	14907	22.70	436	443	434	565	305	435	437.27	0.49	-508	443	439	437	433	431	438	432	372	130	500	290	1	1	74439675	329	-2.47	0.45	12	0.02	-179.00	992.00	728	20240125	-39.29	343	20241209	28.86	468	-5.56	20250124	412	7.28	20250102	720	-38.61	20240216	343	28.86	20241209	0.01	N	035620	500	372 억	368463	N	N	N	N
142	20250205	120400	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	443	8	2	1.84	5915438	13535	20.62	436	443	434	565	305	435	437.05	0.49	-508	443	439	437	433	431	438	432	372	130	500	290	1	1	74439675	330	-2.47	0.45	12	0.02	-179.00	992.00	728	20240125	-39.15	343	20241209	29.15	468	-5.34	20250124	412	7.52	20250102	720	-38.47	20240216	343	29.15	20241209	0.01	N	035620	500	372 억	368463	N	N	N	N
143	20250205	110359	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	436	1	2	0.23	3375614	7751	11.81	436	440	434	565	305	435	435.51	0.49	-27	443	439	437	433	431	438	432	372	130	500	290	1	1	74439675	325	-2.44	0.44	12	0.01	-179.00	992.00	728	20240125	-40.11	343	20241209	27.11	468	-6.84	20250124	412	5.83	20250102	720	-39.44	20240216	343	27.11	20241209	0.01	N	035620	500	372 억	368463	N	N	N	N
144	20250205	100401	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	437	2	2	0.46	2145910	4931	7.51	436	440	434	565	305	435	435.19	0.49	0	443	439	437	433	431	438	432	372	130	500	290	1	1	74439675	325	-2.44	0.44	12	0.01	-179.00	992.00	728	20240125	-39.97	343	20241209	27.41	468	-6.62	20250124	412	6.07	20250102	720	-39.31	20240216	343	27.41	20241209	0.01	N	035620	500	372 억	368463	N	N	N	N
145	20250205	090405	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	440	5	2	1.15	3056	7	0.01	436	440	436	565	305	435	436.57	0.49	0	443	439	437	433	431	438	432	372	130	500	290	1	1	74439675	328	-2.46	0.44	12	0.00	-179.00	992.00	728	20240125	-39.56	343	20241209	28.28	468	-5.98	20250124	412	6.80	20250102	720	-38.89	20240216	343	28.28	20241209	0.01	N	035620	500	372 억	368463	N	N	N	N
146	20250204	160356	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	435	-3	5	-0.68	28663945	65656	77.82	441	441	435	569	307	438	436.58	0.50	-673	452	445	439	432	426	442	429	372	131	500	290	1	1	74439675	324	-2.43	0.44	12	0.09	-179.00	992.00	732	20240122	-40.57	343	20241209	26.82	468	-7.05	20250124	412	5.58	20250102	720	-39.58	20240216	343	26.82	20241209	0.01	N	035620	500	372 억	369126	N	N	N	N
147	20250204	150356	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	435	-3	5	-0.68	24264229	55542	65.83	441	441	435	569	307	438	436.86	0.50	-132	452	445	439	432	426	442	429	372	131	500	290	1	1	74439675	324	-2.43	0.44	12	0.07	-179.00	992.00	732	20240122	-40.57	343	20241209	26.82	468	-7.05	20250124	412	5.58	20250102	720	-39.58	20240216	343	26.82	20241209	0.01	N	035620	500	372 억	369126	N	N	N	N
148	20250204	140356	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	437	-1	5	-0.23	19716609	45122	53.48	441	441	435	569	307	438	436.96	0.50	-132	452	445	439	432	426	442	429	372	131	500	290	1	1	74439675	325	-2.44	0.44	12	0.06	-179.00	992.00	732	20240122	-40.30	343	20241209	27.41	468	-6.62	20250124	412	6.07	20250102	720	-39.31	20240216	343	27.41	20241209	0.01	N	035620	500	372 억	369126	N	N	N	N
149	20250204	130355	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	439	1	2	0.23	15698289	35909	42.56	441	441	435	569	307	438	437.17	0.50	-132	452	445	439	432	426	442	429	372	131	500	290	1	1	74439675	327	-2.45	0.44	12	0.05	-179.00	992.00	732	20240122	-40.03	343	20241209	27.99	468	-6.20	20250124	412	6.55	20250102	720	-39.03	20240216	343	27.99	20241209	0.01	N	035620	500	372 억	369126	N	N	N	N
150	20250204	120400	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	439	1	2	0.23	13273562	30374	36.00	441	441	435	569	307	438	437.00	0.50	282	452	445	439	432	426	442	429	372	131	500	290	1	1	74439675	327	-2.45	0.44	12	0.04	-179.00	992.00	732	20240122	-40.03	343	20241209	27.99	468	-6.20	20250124	412	6.55	20250102	720	-39.03	20240216	343	27.99	20241209	0.01	N	035620	500	372 억	369126	N	N	N	N
151	20250204	110352	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	438	0	3	0.00	6515231	14887	17.65	441	441	436	569	307	438	437.65	0.50	-10	452	445	439	432	426	442	429	372	131	500	290	1	1	74439675	326	-2.45	0.44	12	0.02	-179.00	992.00	732	20240122	-40.16	343	20241209	27.70	468	-6.41	20250124	412	6.31	20250102	720	-39.17	20240216	343	27.70	20241209	0.01	N	035620	500	372 억	369126	N	N	N	N
152	20250204	100355	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	438	0	3	0.00	5685409	12989	15.40	441	441	436	569	307	438	437.71	0.50	-10	452	445	439	432	426	442	429	372	131	500	290	1	1	74439675	326	-2.45	0.44	12	0.02	-179.00	992.00	732	20240122	-40.16	343	20241209	27.70	468	-6.41	20250124	412	6.31	20250102	720	-39.17	20240216	343	27.70	20241209	0.01	N	035620	500	372 억	369126	N	N	N	N
153	20250204	090354	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	438	0	3	0.00	181371	414	0.49	441	441	438	569	307	438	438.09	0.50	0	452	445	439	432	426	442	429	372	131	500	290	1	1	74439675	326	-2.45	0.44	12	0.00	-179.00	992.00	732	20240122	-40.16	343	20241209	27.70	468	-6.41	20250124	412	6.31	20250102	720	-39.17	20240216	343	27.70	20241209	0.01	N	035620	500	372 억	369126	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History