KissMeData/054780/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	160606	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4385	-155	5	-3.41	2414696565	526321	247.01	4485	4775	4365	5900	3180	4540	4587.98	6.71	-25188	4776	4657	4571	4452	4366	4615	4410	98	1360	500	3260	5	1	19547793	857	-15.89	1.46	12	2.69	-276.00	3004.00	7750	20240510	-43.42	3875	20241115	13.16	5500	-20.27	20250221	3990	9.90	20250219	7750	-43.42	20240510	3875	13.16	20241115	2.76	N	054780	500	97 억	1311241	N	N	83	N	N
3	20250228	150609	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4395	-145	5	-3.19	2341794685	509717	239.21	4485	4775	4365	5900	3180	4540	4594.30	6.71	-29378	4776	4657	4571	4452	4366	4615	4410	98	1360	500	3260	5	1	19547793	859	-15.92	1.46	12	2.61	-276.00	3004.00	7750	20240510	-43.29	3875	20241115	13.42	5500	-20.09	20250221	3990	10.15	20250219	7750	-43.29	20240510	3875	13.42	20241115	2.76	N	054780	500	97 억	1311241	N	N	530	N	N
4	20250228	140610	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4460	-80	5	-1.76	2146375325	465331	218.38	4485	4775	4450	5900	3180	4540	4612.58	6.71	-36371	4776	4657	4571	4452	4366	4615	4410	98	1360	500	3260	5	1	19547793	872	-16.16	1.48	12	2.38	-276.00	3004.00	7750	20240510	-42.45	3875	20241115	15.10	5500	-18.91	20250221	3990	11.78	20250219	7750	-42.45	20240510	3875	15.10	20241115	2.76	N	054780	500	97 억	1311241	N	N	530	N	N
5	20250228	130608	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4570	30	2	0.66	1960979870	424168	199.06	4485	4775	4450	5900	3180	4540	4623.12	6.71	-24003	4776	4657	4571	4452	4366	4615	4410	98	1360	500	3260	5	1	19547793	893	-16.56	1.52	12	2.17	-276.00	3004.00	7750	20240510	-41.03	3875	20241115	17.94	5500	-16.91	20250221	3990	14.54	20250219	7750	-41.03	20240510	3875	17.94	20241115	2.76	N	054780	500	97 억	1311241	N	N	530	N	N
6	20250228	120605	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4610	70	2	1.54	1846995545	399371	187.43	4485	4775	4450	5900	3180	4540	4624.76	6.71	-26012	4776	4657	4571	4452	4366	4615	4410	98	1360	500	3260	5	1	19547793	901	-16.70	1.53	12	2.04	-276.00	3004.00	7750	20240510	-40.52	3875	20241115	18.97	5500	-16.18	20250221	3990	15.54	20250219	7750	-40.52	20240510	3875	18.97	20241115	2.76	N	054780	500	97 억	1311241	N	N	530	N	N
7	20250228	110605	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4550	10	2	0.22	1706949345	368630	173.00	4485	4775	4450	5900	3180	4540	4630.52	6.71	-20513	4776	4657	4571	4452	4366	4615	4410	98	1360	500	3260	5	1	19547793	889	-16.49	1.51	12	1.89	-276.00	3004.00	7750	20240510	-41.29	3875	20241115	17.42	5500	-17.27	20250221	3990	14.04	20250219	7750	-41.29	20240510	3875	17.42	20241115	2.76	N	054780	500	97 억	1311241	N	N	530	N	N
8	20250228	100605	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4635	95	2	2.09	1390466705	299741	140.67	4485	4775	4450	5900	3180	4540	4638.89	6.71	-4577	4776	4657	4571	4452	4366	4615	4410	98	1360	500	3260	5	1	19547793	906	-16.79	1.54	12	1.53	-276.00	3004.00	7750	20240510	-40.19	3875	20241115	19.61	5500	-15.73	20250221	3990	16.17	20250219	7750	-40.19	20240510	3875	19.61	20241115	2.76	N	054780	500	97 억	1311241	N	N	530	N	N
9	20250228	090608	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4480	-60	5	-1.32	86872295	19387	9.10	4485	4535	4455	5900	3180	4540	4480.96	6.71	-3745	4776	4657	4571	4452	4366	4615	4410	98	1360	500	3260	5	1	19547793	876	-16.23	1.49	12	0.10	-276.00	3004.00	7750	20240510	-42.19	3875	20241115	15.61	5500	-18.55	20250221	3990	12.28	20250219	7750	-42.19	20240510	3875	15.61	20241115	2.76	N	054780	500	97 억	1311241	N	N	530	N	N
10	20250227	160602	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4540	-55	5	-1.20	945297565	207332	95.14	4550	4690	4485	5970	3220	4595	4559.38	6.74	-6484	4731	4662	4586	4517	4441	4625	4480	98	1375	500	3300	5	1	19547793	887	-16.45	1.51	12	1.06	-276.00	3004.00	7750	20240510	-41.42	3875	20241115	17.16	5500	-17.45	20250221	3990	13.78	20250219	7750	-41.42	20240510	3875	17.16	20241115	2.51	N	054780	500	97 억	1317706	N	N	530	N	N
11	20250227	150600	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4570	-25	5	-0.54	861987930	189011	86.73	4550	4690	4485	5970	3220	4595	4560.52	6.74	-7888	4731	4662	4586	4517	4441	4625	4480	98	1375	500	3300	5	1	19547793	893	-16.56	1.52	12	0.97	-276.00	3004.00	7750	20240510	-41.03	3875	20241115	17.94	5500	-16.91	20250221	3990	14.54	20250219	7750	-41.03	20240510	3875	17.94	20241115	2.51	N	054780	500	97 억	1317706	N	N	0	N	N
12	20250227	140602	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4550	-45	5	-0.98	491088655	108178	49.64	4550	4610	4485	5970	3220	4595	4539.63	6.74	-13260	4731	4662	4586	4517	4441	4625	4480	98	1375	500	3300	5	1	19547793	889	-16.49	1.51	12	0.55	-276.00	3004.00	7750	20240510	-41.29	3875	20241115	17.42	5500	-17.27	20250221	3990	14.04	20250219	7750	-41.29	20240510	3875	17.42	20241115	2.51	N	054780	500	97 억	1317706	N	N	0	N	N
13	20250227	130601	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4560	-35	5	-0.76	356106240	78664	36.10	4550	4585	4485	5970	3220	4595	4526.93	6.74	-4099	4731	4662	4586	4517	4441	4625	4480	98	1375	500	3300	5	1	19547793	891	-16.52	1.52	12	0.40	-276.00	3004.00	7750	20240510	-41.16	3875	20241115	17.68	5500	-17.09	20250221	3990	14.29	20250219	7750	-41.16	20240510	3875	17.68	20241115	2.51	N	054780	500	97 억	1317706	N	N	0	N	N
14	20250227	120559	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4565	-30	5	-0.65	310155435	68539	31.45	4550	4585	4485	5970	3220	4595	4525.24	6.74	-2853	4731	4662	4586	4517	4441	4625	4480	98	1375	500	3300	5	1	19547793	892	-16.54	1.52	12	0.35	-276.00	3004.00	7750	20240510	-41.10	3875	20241115	17.81	5500	-17.00	20250221	3990	14.41	20250219	7750	-41.10	20240510	3875	17.81	20241115	2.51	N	054780	500	97 억	1317706	N	N	0	N	N
15	20250227	110605	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4505	-90	5	-1.96	249320745	55117	25.29	4550	4585	4485	5970	3220	4595	4523.48	6.74	-9387	4731	4662	4586	4517	4441	4625	4480	98	1375	500	3300	5	1	19547793	881	-16.32	1.50	12	0.28	-276.00	3004.00	7750	20240510	-41.87	3875	20241115	16.26	5500	-18.09	20250221	3990	12.91	20250219	7750	-41.87	20240510	3875	16.26	20241115	2.51	N	054780	500	97 억	1317706	N	N	0	N	N
16	20250227	100620	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4485	-110	5	-2.39	201028465	44416	20.38	4550	4585	4485	5970	3220	4595	4526.04	6.74	-9141	4731	4662	4586	4517	4441	4625	4480	98	1375	500	3300	5	1	19547793	877	-16.25	1.49	12	0.23	-276.00	3004.00	7750	20240510	-42.13	3875	20241115	15.74	5500	-18.45	20250221	3990	12.41	20250219	7750	-42.13	20240510	3875	15.74	20241115	2.51	N	054780	500	97 억	1317706	N	N	0	N	N
17	20250227	090620	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4555	-40	5	-0.87	24374765	5353	2.46	4550	4585	4540	5970	3220	4595	4553.47	6.74	-367	4731	4662	4586	4517	4441	4625	4480	98	1375	500	3300	5	1	19547793	890	-16.50	1.52	12	0.03	-276.00	3004.00	7750	20240510	-41.23	3875	20241115	17.55	5500	-17.18	20250221	3990	14.16	20250219	7750	-41.23	20240510	3875	17.55	20241115	2.51	N	054780	500	97 억	1317706	N	N	0	N	N
18	20250226	160600	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4595	-90	5	-1.92	979633705	214315	26.40	4610	4655	4510	6090	3280	4685	4570.80	6.56	35617	5011	4847	4761	4597	4511	4805	4555	98	1405	500	3370	5	1	19547793	898	-16.65	1.53	12	1.10	-276.00	3004.00	7750	20240510	-40.71	3875	20241115	18.58	5500	-16.45	20250221	3990	15.16	20250219	7750	-40.71	20240510	3875	18.58	20241115	2.54	N	054780	500	97 억	1282090	N	N	516	N	N
19	20250226	150603	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4565	-120	5	-2.56	910714735	199260	24.54	4610	4655	4510	6090	3280	4685	4570.43	6.56	36695	5011	4847	4761	4597	4511	4805	4555	98	1405	500	3370	5	1	19547793	892	-16.54	1.52	12	1.02	-276.00	3004.00	7750	20240510	-41.10	3875	20241115	17.81	5500	-17.00	20250221	3990	14.41	20250219	7750	-41.10	20240510	3875	17.81	20241115	2.54	N	054780	500	97 억	1282090	N	N	516	N	N
20	20250226	140602	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4540	-145	5	-3.09	755020905	164887	20.31	4610	4655	4525	6090	3280	4685	4578.96	6.56	36029	5011	4847	4761	4597	4511	4805	4555	98	1405	500	3370	5	1	19547793	887	-16.45	1.51	12	0.84	-276.00	3004.00	7750	20240510	-41.42	3875	20241115	17.16	5500	-17.45	20250221	3990	13.78	20250219	7750	-41.42	20240510	3875	17.16	20241115	2.54	N	054780	500	97 억	1282090	N	N	516	N	N
21	20250226	130601	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4550	-135	5	-2.88	663828200	144775	17.83	4610	4655	4525	6090	3280	4685	4585.17	6.56	33219	5011	4847	4761	4597	4511	4805	4555	98	1405	500	3370	5	1	19547793	889	-16.49	1.51	12	0.74	-276.00	3004.00	7750	20240510	-41.29	3875	20241115	17.42	5500	-17.27	20250221	3990	14.04	20250219	7750	-41.29	20240510	3875	17.42	20241115	2.54	N	054780	500	97 억	1282090	N	N	516	N	N
22	20250226	120602	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4580	-105	5	-2.24	522430040	113750	14.01	4610	4655	4525	6090	3280	4685	4592.71	6.56	19267	5011	4847	4761	4597	4511	4805	4555	98	1405	500	3370	5	1	19547793	895	-16.59	1.52	12	0.58	-276.00	3004.00	7750	20240510	-40.90	3875	20241115	18.19	5500	-16.73	20250221	3990	14.79	20250219	7750	-40.90	20240510	3875	18.19	20241115	2.54	N	054780	500	97 억	1282090	N	N	516	N	N
23	20250226	110601	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4600	-85	5	-1.81	440816075	95939	11.82	4610	4655	4525	6090	3280	4685	4594.66	6.56	16592	5011	4847	4761	4597	4511	4805	4555	98	1405	500	3370	5	1	19547793	899	-16.67	1.53	12	0.49	-276.00	3004.00	7750	20240510	-40.65	3875	20241115	18.71	5500	-16.36	20250221	3990	15.29	20250219	7750	-40.65	20240510	3875	18.71	20241115	2.54	N	054780	500	97 억	1282090	N	N	516	N	N
24	20250226	100600	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4615	-70	5	-1.49	388294335	84522	10.41	4610	4655	4525	6090	3280	4685	4593.90	6.56	12066	5011	4847	4761	4597	4511	4805	4555	98	1405	500	3370	5	1	19547793	902	-16.72	1.54	12	0.43	-276.00	3004.00	7750	20240510	-40.45	3875	20241115	19.10	5500	-16.09	20250221	3990	15.66	20250219	7750	-40.45	20240510	3875	19.10	20241115	2.54	N	054780	500	97 억	1282090	N	N	516	N	N
25	20250226	090605	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4630	-55	5	-1.17	115592925	25096	3.09	4610	4650	4560	6090	3280	4685	4605.71	6.56	415	5011	4847	4761	4597	4511	4805	4555	98	1405	500	3370	5	1	19547793	905	-16.78	1.54	12	0.13	-276.00	3004.00	7750	20240510	-40.26	3875	20241115	19.48	5500	-15.82	20250221	3990	16.04	20250219	7750	-40.26	20240510	3875	19.48	20241115	2.54	N	054780	500	97 억	1282090	N	N	516	N	N
26	20250225	160557	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4685	-15	5	-0.32	3817975200	797402	172.23	4760	4925	4675	6110	3290	4700	4788.71	6.79	-44996	4863	4781	4713	4631	4563	4775	4625	98	1410	500	3380	5	1	19547793	916	-16.97	1.56	12	4.08	-276.00	3004.00	7750	20240510	-39.55	3875	20241115	20.90	5500	-14.82	20250221	3990	17.42	20250219	7750	-39.55	20240510	3875	20.90	20241115	2.21	N	054780	500	97 억	1327062	N	N	516	N	N
27	20250225	150559	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4735	35	2	0.74	3654846665	762721	164.74	4760	4925	4675	6110	3290	4700	4791.85	6.79	-47231	4863	4781	4713	4631	4563	4775	4625	98	1410	500	3380	5	1	19547793	926	-17.16	1.58	12	3.90	-276.00	3004.00	7750	20240510	-38.90	3875	20241115	22.19	5500	-13.91	20250221	3990	18.67	20250219	7750	-38.90	20240510	3875	22.19	20241115	2.21	N	054780	500	97 억	1327062	N	N	0	N	N
28	20250225	140558	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4765	65	2	1.38	3378797310	704207	152.10	4760	4925	4675	6110	3290	4700	4798.02	6.79	-45681	4863	4781	4713	4631	4563	4775	4625	98	1410	500	3380	5	1	19547793	931	-17.26	1.59	12	3.60	-276.00	3004.00	7750	20240510	-38.52	3875	20241115	22.97	5500	-13.36	20250221	3990	19.42	20250219	7750	-38.52	20240510	3875	22.97	20241115	2.21	N	054780	500	97 억	1327062	N	N	0	N	N
29	20250225	130559	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4850	150	2	3.19	3065685020	638859	137.99	4760	4925	4675	6110	3290	4700	4798.69	6.79	-33958	4863	4781	4713	4631	4563	4775	4625	98	1410	500	3380	5	1	19547793	948	-17.57	1.61	12	3.27	-276.00	3004.00	7750	20240510	-37.42	3875	20241115	25.16	5500	-11.82	20250221	3990	21.55	20250219	7750	-37.42	20240510	3875	25.16	20241115	2.21	N	054780	500	97 억	1327062	N	N	0	N	N
30	20250225	120556	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4785	85	2	1.81	1636285010	343423	74.18	4760	4870	4675	6110	3290	4700	4764.63	6.79	-33626	4863	4781	4713	4631	4563	4775	4625	98	1410	500	3380	5	1	19547793	935	-17.34	1.59	12	1.76	-276.00	3004.00	7750	20240510	-38.26	3875	20241115	23.48	5500	-13.00	20250221	3990	19.92	20250219	7750	-38.26	20240510	3875	23.48	20241115	2.21	N	054780	500	97 억	1327062	N	N	0	N	N
31	20250225	110557	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4700	0	3	0.00	1448339530	303760	65.61	4760	4870	4675	6110	3290	4700	4768.04	6.79	-32790	4863	4781	4713	4631	4563	4775	4625	98	1410	500	3380	5	1	19547793	919	-17.03	1.56	12	1.55	-276.00	3004.00	7750	20240510	-39.35	3875	20241115	21.29	5500	-14.55	20250221	3990	17.79	20250219	7750	-39.35	20240510	3875	21.29	20241115	2.21	N	054780	500	97 억	1327062	N	N	0	N	N
32	20250225	100555	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4680	-20	5	-0.43	1325159975	277553	59.95	4760	4870	4675	6110	3290	4700	4774.44	6.79	-33289	4863	4781	4713	4631	4563	4775	4625	98	1410	500	3380	5	1	19547793	915	-16.96	1.56	12	1.42	-276.00	3004.00	7750	20240510	-39.61	3875	20241115	20.77	5500	-14.91	20250221	3990	17.29	20250219	7750	-39.61	20240510	3875	20.77	20241115	2.21	N	054780	500	97 억	1327062	N	N	0	N	N
33	20250225	090600	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4765	65	2	1.38	365555780	76762	16.58	4760	4800	4700	6110	3290	4700	4762.20	6.79	-15131	4863	4781	4713	4631	4563	4775	4625	98	1410	500	3380	5	1	19547793	931	-17.26	1.59	12	0.39	-276.00	3004.00	7750	20240510	-38.52	3875	20241115	22.97	5500	-13.36	20250221	3990	19.42	20250219	7750	-38.52	20240510	3875	22.97	20241115	2.21	N	054780	500	97 억	1327062	N	N	0	N	N
34	20250224	160554	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4700	-95	5	-1.98	1958056150	414840	11.97	4700	4795	4645	6230	3360	4795	4720.10	6.94	-32243	5778	5286	5008	4516	4238	5147	4377	98	1435	500	3450	5	1	19547793	919	-17.03	1.56	12	2.12	-276.00	3004.00	7750	20240510	-39.35	3875	20241115	21.29	5500	-14.55	20250221	3990	17.79	20250219	7750	-39.35	20240510	3875	21.29	20241115	2.31	N	054780	500	97 억	1356762	N	N	223	N	N
35	20250224	150553	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4730	-65	5	-1.36	1743086780	369240	10.66	4700	4795	4645	6230	3360	4795	4720.73	6.94	-27382	5778	5286	5008	4516	4238	5147	4377	98	1435	500	3450	5	1	19547793	925	-17.14	1.57	12	1.89	-276.00	3004.00	7750	20240510	-38.97	3875	20241115	22.06	5500	-14.00	20250221	3990	18.55	20250219	7750	-38.97	20240510	3875	22.06	20241115	2.31	N	054780	500	97 억	1356762	N	N	223	N	N
36	20250224	140552	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4695	-100	5	-2.09	1597377655	338302	9.76	4700	4795	4645	6230	3360	4795	4721.74	6.94	-27166	5778	5286	5008	4516	4238	5147	4377	98	1435	500	3450	5	1	19547793	918	-17.01	1.56	12	1.73	-276.00	3004.00	7750	20240510	-39.42	3875	20241115	21.16	5500	-14.64	20250221	3990	17.67	20250219	7750	-39.42	20240510	3875	21.16	20241115	2.31	N	054780	500	97 억	1356762	N	N	223	N	N
37	20250224	130554	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4745	-50	5	-1.04	1483845150	314185	9.07	4700	4795	4645	6230	3360	4795	4722.83	6.94	-22622	5778	5286	5008	4516	4238	5147	4377	98	1435	500	3450	5	1	19547793	928	-17.19	1.58	12	1.61	-276.00	3004.00	7750	20240510	-38.77	3875	20241115	22.45	5500	-13.73	20250221	3990	18.92	20250219	7750	-38.77	20240510	3875	22.45	20241115	2.31	N	054780	500	97 억	1356762	N	N	223	N	N
38	20250224	120551	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4695	-100	5	-2.09	1341601825	284241	8.20	4700	4795	4645	6230	3360	4795	4719.93	6.94	-16307	5778	5286	5008	4516	4238	5147	4377	98	1435	500	3450	5	1	19547793	918	-17.01	1.56	12	1.45	-276.00	3004.00	7750	20240510	-39.42	3875	20241115	21.16	5500	-14.64	20250221	3990	17.67	20250219	7750	-39.42	20240510	3875	21.16	20241115	2.31	N	054780	500	97 억	1356762	N	N	223	N	N
39	20250224	110550	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4690	-105	5	-2.19	1246384705	263987	7.62	4700	4795	4645	6230	3360	4795	4721.38	6.94	-15154	5778	5286	5008	4516	4238	5147	4377	98	1435	500	3450	5	1	19547793	917	-16.99	1.56	12	1.35	-276.00	3004.00	7750	20240510	-39.48	3875	20241115	21.03	5500	-14.73	20250221	3990	17.54	20250219	7750	-39.48	20240510	3875	21.03	20241115	2.31	N	054780	500	97 억	1356762	N	N	223	N	N
40	20250224	100550	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4710	-85	5	-1.77	1039481300	220046	6.35	4700	4795	4645	6230	3360	4795	4723.91	6.94	1533	5778	5286	5008	4516	4238	5147	4377	98	1435	500	3450	5	1	19547793	921	-17.07	1.57	12	1.13	-276.00	3004.00	7750	20240510	-39.23	3875	20241115	21.55	5500	-14.36	20250221	3990	18.05	20250219	7750	-39.23	20240510	3875	21.55	20241115	2.31	N	054780	500	97 억	1356762	N	N	223	N	N
41	20250224	090555	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4730	-65	5	-1.36	392608865	83188	2.40	4700	4790	4680	6230	3360	4795	4719.50	6.94	5844	5778	5286	5008	4516	4238	5147	4377	98	1435	500	3450	5	1	19547793	925	-17.14	1.57	12	0.43	-276.00	3004.00	7750	20240510	-38.97	3875	20241115	22.06	5500	-14.00	20250221	3990	18.55	20250219	7750	-38.97	20240510	3875	22.06	20241115	2.31	N	054780	500	97 억	1356762	N	N	223	N	N
42	20250221	160549	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4795	-435	5	-8.32	17257723380	3444560	96.64	5500	5500	4730	6790	3670	5230	5010.33	6.52	75889	5963	5596	4863	4496	3763	5780	4680	98	1560	500	3760	5	1	19547793	937	-17.37	1.60	12	17.62	-276.00	3004.00	7750	20240510	-38.13	3875	20241115	23.74	5500	-12.82	20250221	3990	20.18	20250219	7750	-38.13	20240510	3875	23.74	20241115	2.31	N	054780	500	97 억	1275220	N	N	223	N	N
43	20250221	150552	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4735	-495	5	-9.46	16765435225	3341333	93.75	5500	5500	4735	6790	3670	5230	5017.59	6.52	53552	5963	5596	4863	4496	3763	5780	4680	98	1560	500	3760	5	1	19547793	926	-17.16	1.58	12	17.09	-276.00	3004.00	7750	20240510	-38.90	3875	20241115	22.19	5500	-13.91	20250221	3990	18.67	20250219	7750	-38.90	20240510	3875	22.19	20241115	2.31	N	054780	500	97 억	1275220	N	N	654	N	N
44	20250221	140551	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4820	-410	5	-7.84	15846341420	3149332	88.36	5500	5500	4780	6790	3670	5230	5031.65	6.52	22093	5963	5596	4863	4496	3763	5780	4680	98	1560	500	3760	5	1	19547793	942	-17.46	1.60	12	16.11	-276.00	3004.00	7750	20240510	-37.81	3875	20241115	24.39	5500	-12.36	20250221	3990	20.80	20250219	7750	-37.81	20240510	3875	24.39	20241115	2.31	N	054780	500	97 억	1275220	N	N	654	N	N
45	20250221	130550	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4850	-380	5	-7.27	12463660110	2464995	69.16	5500	5500	4780	6790	3670	5230	5056.26	6.52	42100	5963	5596	4863	4496	3763	5780	4680	98	1560	500	3760	5	1	19547793	948	-17.57	1.61	12	12.61	-276.00	3004.00	7750	20240510	-37.42	3875	20241115	25.16	5500	-11.82	20250221	3990	21.55	20250219	7750	-37.42	20240510	3875	25.16	20241115	2.31	N	054780	500	97 억	1275220	N	N	654	N	N
46	20250221	120551	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4910	-320	5	-6.12	11976423305	2364904	66.35	5500	5500	4780	6790	3670	5230	5064.23	6.52	39147	5963	5596	4863	4496	3763	5780	4680	98	1560	500	3760	5	1	19547793	960	-17.79	1.63	12	12.10	-276.00	3004.00	7750	20240510	-36.65	3875	20241115	26.71	5500	-10.73	20250221	3990	23.06	20250219	7750	-36.65	20240510	3875	26.71	20241115	2.31	N	054780	500	97 억	1275220	N	N	654	N	N
47	20250221	110548	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4910	-320	5	-6.12	11362588620	2239912	62.84	5500	5500	4780	6790	3670	5230	5072.78	6.52	26133	5963	5596	4863	4496	3763	5780	4680	98	1560	500	3760	5	1	19547793	960	-17.79	1.63	12	11.46	-276.00	3004.00	7750	20240510	-36.65	3875	20241115	26.71	5500	-10.73	20250221	3990	23.06	20250219	7750	-36.65	20240510	3875	26.71	20241115	2.31	N	054780	500	97 억	1275220	N	N	654	N	N
48	20250221	100549	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4850	-380	5	-7.27	10323041150	2027751	56.89	5500	5500	4780	6790	3670	5230	5090.88	6.52	35606	5963	5596	4863	4496	3763	5780	4680	98	1560	500	3760	5	1	19547793	948	-17.57	1.61	12	10.37	-276.00	3004.00	7750	20240510	-37.42	3875	20241115	25.16	5500	-11.82	20250221	3990	21.55	20250219	7750	-37.42	20240510	3875	25.16	20241115	2.31	N	054780	500	97 억	1275220	N	N	654	N	N
49	20250221	090551	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5220	-10	5	-0.19	4139792940	777126	21.80	5500	5500	5070	6790	3670	5230	5327.05	6.52	58338	5963	5596	4863	4496	3763	5780	4680	98	1560	500	3760	10	1	19547793	1020	-18.91	1.74	12	3.98	-276.00	3004.00	7750	20240510	-32.65	3875	20241115	34.71	5500	-5.09	20250221	3990	30.83	20250219	7750	-32.65	20240510	3875	34.71	20241115	2.31	N	054780	500	97 억	1275220	N	N	654	N	N
50	20250220	160547	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5230	1200	1	29.78	17102310925	3564137	5509.82	4180	5230	4130	5230	2825	4030	4798.43	6.63	-20695	4143	4086	4038	3981	3933	4062	3957	98	1200	500	2900	10	1	19547793	1022	-18.95	1.74	12	18.23	-276.00	3004.00	7750	20240510	-32.52	3875	20241115	34.97	5230	0.00	20250220	3990	31.08	20250219	7750	-32.52	20240510	3875	34.97	20241115	2.30	N	054780	500	97 억	1296283	N	N	654	N	N
51	20250220	150548	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5230	1200	1	29.78	17086777825	3561167	5505.23	4180	5230	4130	5230	2825	4030	4798.08	6.63	-20794	4143	4086	4038	3981	3933	4062	3957	98	1200	500	2900	10	1	19547793	1022	-18.95	1.74	12	18.22	-276.00	3004.00	7750	20240510	-32.52	3875	20241115	34.97	5230	0.00	20250220	3990	31.08	20250219	7750	-32.52	20240510	3875	34.97	20241115	2.30	N	054780	500	97 억	1296283	N	N	0	N	N
52	20250220	140549	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5230	1200	1	29.78	17043018415	3552800	5492.29	4180	5230	4130	5230	2825	4030	4797.07	6.63	-20794	4143	4086	4038	3981	3933	4062	3957	98	1200	500	2900	10	1	19547793	1022	-18.95	1.74	12	18.17	-276.00	3004.00	7750	20240510	-32.52	3875	20241115	34.97	5230	0.00	20250220	3990	31.08	20250219	7750	-32.52	20240510	3875	34.97	20241115	2.30	N	054780	500	97 억	1296283	N	N	0	N	N
53	20250220	130547	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5230	1200	1	29.78	16929558795	3531106	5458.76	4180	5230	4130	5230	2825	4030	4794.41	6.63	-20786	4143	4086	4038	3981	3933	4062	3957	98	1200	500	2900	10	1	19547793	1022	-18.95	1.74	12	18.06	-276.00	3004.00	7750	20240510	-32.52	3875	20241115	34.97	5230	0.00	20250220	3990	31.08	20250219	7750	-32.52	20240510	3875	34.97	20241115	2.30	N	054780	500	97 억	1296283	N	N	0	N	N
54	20250220	120547	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5230	1200	1	29.78	16851752085	3516229	5435.76	4180	5230	4130	5230	2825	4030	4792.56	6.63	-20672	4143	4086	4038	3981	3933	4062	3957	98	1200	500	2900	10	1	19547793	1022	-18.95	1.74	12	17.99	-276.00	3004.00	7750	20240510	-32.52	3875	20241115	34.97	5230	0.00	20250220	3990	31.08	20250219	7750	-32.52	20240510	3875	34.97	20241115	2.30	N	054780	500	97 억	1296283	N	N	0	N	N
55	20250220	110547	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5230	1200	1	29.78	16739082195	3494686	5402.45	4180	5230	4130	5230	2825	4030	4789.87	6.63	-20576	4143	4086	4038	3981	3933	4062	3957	98	1200	500	2900	10	1	19547793	1022	-18.95	1.74	12	17.88	-276.00	3004.00	7750	20240510	-32.52	3875	20241115	34.97	5230	0.00	20250220	3990	31.08	20250219	7750	-32.52	20240510	3875	34.97	20241115	2.30	N	054780	500	97 억	1296283	N	N	0	N	N
56	20250220	100547	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5230	1200	1	29.78	16371068015	3424320	5293.68	4180	5230	4130	5230	2825	4030	4780.82	6.63	-20535	4143	4086	4038	3981	3933	4062	3957	98	1200	500	2900	10	1	19547793	1022	-18.95	1.74	12	17.52	-276.00	3004.00	7750	20240510	-32.52	3875	20241115	34.97	5230	0.00	20250220	3990	31.08	20250219	7750	-32.52	20240510	3875	34.97	20241115	2.30	N	054780	500	97 억	1296283	N	N	0	N	N
57	20250220	090550	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4285	255	2	6.33	284368565	67335	104.09	4180	4315	4130	5230	2825	4030	4223.19	6.63	22584	4143	4086	4038	3981	3933	4062	3957	98	1200	500	2900	5	1	19547793	838	-15.53	1.43	12	0.34	-276.00	3004.00	7750	20240510	-44.71	3875	20241115	10.58	5050	-15.15	20250102	3990	7.39	20250219	7750	-44.71	20240510	3875	10.58	20241115	2.30	N	054780	500	97 억	1296283	N	N	0	N	N
58	20250219	160545	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4030	-30	5	-0.74	260084840	64659	75.00	4060	4095	3990	5270	2845	4060	4022.41	6.63	-486	4220	4140	4080	4000	3940	4110	3970	98	1210	500	2920	5	1	19547793	788	-14.60	1.34	12	0.33	-276.00	3004.00	7750	20240510	-48.00	3875	20241115	4.00	5050	-20.20	20250102	3990	1.00	20250219	7750	-48.00	20240510	3875	4.00	20241115	2.27	N	054780	500	97 억	1296768	N	N	0	N	N
59	20250219	150547	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4055	-5	5	-0.12	242845705	60386	70.05	4060	4095	3990	5270	2845	4060	4021.56	6.63	-517	4220	4140	4080	4000	3940	4110	3970	98	1210	500	2920	5	1	19547793	793	-14.69	1.35	12	0.31	-276.00	3004.00	7750	20240510	-47.68	3875	20241115	4.65	5050	-19.70	20250102	3990	1.63	20250219	7750	-47.68	20240510	3875	4.65	20241115	2.27	N	054780	500	97 억	1296768	N	N	0	N	N
60	20250219	140544	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4035	-25	5	-0.62	220745100	54934	63.72	4060	4095	3990	5270	2845	4060	4018.37	6.63	-383	4220	4140	4080	4000	3940	4110	3970	98	1210	500	2920	5	1	19547793	789	-14.62	1.34	12	0.28	-276.00	3004.00	7750	20240510	-47.94	3875	20241115	4.13	5050	-20.10	20250102	3990	1.13	20250219	7750	-47.94	20240510	3875	4.13	20241115	2.27	N	054780	500	97 억	1296768	N	N	0	N	N
61	20250219	130545	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4030	-30	5	-0.74	216640990	53916	62.54	4060	4095	3990	5270	2845	4060	4018.12	6.63	-516	4220	4140	4080	4000	3940	4110	3970	98	1210	500	2920	5	1	19547793	788	-14.60	1.34	12	0.28	-276.00	3004.00	7750	20240510	-48.00	3875	20241115	4.00	5050	-20.20	20250102	3990	1.00	20250219	7750	-48.00	20240510	3875	4.00	20241115	2.27	N	054780	500	97 억	1296768	N	N	0	N	N
62	20250219	120545	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4020	-40	5	-0.99	181922645	45276	52.52	4060	4095	3990	5270	2845	4060	4018.08	6.63	-1293	4220	4140	4080	4000	3940	4110	3970	98	1210	500	2920	5	1	19547793	786	-14.57	1.34	12	0.23	-276.00	3004.00	7750	20240510	-48.13	3875	20241115	3.74	5050	-20.40	20250102	3990	0.75	20250219	7750	-48.13	20240510	3875	3.74	20241115	2.27	N	054780	500	97 억	1296768	N	N	0	N	N
63	20250219	110545	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4040	-20	5	-0.49	155288155	38644	44.83	4060	4095	3990	5270	2845	4060	4018.43	6.63	-3764	4220	4140	4080	4000	3940	4110	3970	98	1210	500	2920	5	1	19547793	790	-14.64	1.34	12	0.20	-276.00	3004.00	7750	20240510	-47.87	3875	20241115	4.26	5050	-20.00	20250102	3990	1.25	20250219	7750	-47.87	20240510	3875	4.26	20241115	2.27	N	054780	500	97 억	1296768	N	N	0	N	N
64	20250219	100545	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3990	-70	5	-1.72	84801825	21059	24.43	4060	4095	3990	5270	2845	4060	4026.87	6.63	-5179	4220	4140	4080	4000	3940	4110	3970	98	1210	500	2920	5	1	19547793	780	-14.46	1.33	12	0.11	-276.00	3004.00	7750	20240510	-48.52	3875	20241115	2.97	5050	-20.99	20250102	3990	0.00	20250219	7750	-48.52	20240510	3875	2.97	20241115	2.27	N	054780	500	97 억	1296768	N	N	0	N	N
65	20250219	090546	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4085	25	2	0.62	1251080	308	0.36	4060	4095	4060	5270	2845	4060	4061.95	6.63	-269	4220	4140	4080	4000	3940	4110	3970	98	1210	500	2920	5	1	19547793	799	-14.80	1.36	12	0.00	-276.00	3004.00	7750	20240510	-47.29	3875	20241115	5.42	5050	-19.11	20250102	4015	1.74	20250203	7750	-47.29	20240510	3875	5.42	20241115	2.27	N	054780	500	97 억	1296768	N	N	0	N	N
66	20250218	160544	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4060	-60	5	-1.46	350195740	86163	27.19	4150	4160	4020	5350	2885	4120	4064.36	6.68	-8422	4580	4350	4235	4005	3890	4292	3947	98	1230	500	2960	5	1	19547793	794	-14.71	1.35	12	0.44	-276.00	3004.00	7750	20240510	-47.61	3875	20241115	4.77	5050	-19.60	20250102	4015	1.12	20250203	7750	-47.61	20240510	3875	4.77	20241115	2.29	N	054780	500	97 억	1305190	N	N	24	N	N
67	20250218	150544	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4030	-90	5	-2.18	316313430	77787	24.54	4150	4160	4020	5350	2885	4120	4066.40	6.68	-8040	4580	4350	4235	4005	3890	4292	3947	98	1230	500	2960	5	1	19547793	788	-14.60	1.34	12	0.40	-276.00	3004.00	7750	20240510	-48.00	3875	20241115	4.00	5050	-20.20	20250102	4015	0.37	20250203	7750	-48.00	20240510	3875	4.00	20241115	2.29	N	054780	500	97 억	1305190	N	N	24	N	N
68	20250218	140544	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4060	-60	5	-1.46	240779185	59047	18.63	4150	4160	4030	5350	2885	4120	4077.75	6.68	-5394	4580	4350	4235	4005	3890	4292	3947	98	1230	500	2960	5	1	19547793	794	-14.71	1.35	12	0.30	-276.00	3004.00	7750	20240510	-47.61	3875	20241115	4.77	5050	-19.60	20250102	4015	1.12	20250203	7750	-47.61	20240510	3875	4.77	20241115	2.29	N	054780	500	97 억	1305190	N	N	24	N	N
69	20250218	130543	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4060	-60	5	-1.46	229304750	56218	17.74	4150	4160	4030	5350	2885	4120	4078.85	6.68	-5215	4580	4350	4235	4005	3890	4292	3947	98	1230	500	2960	5	1	19547793	794	-14.71	1.35	12	0.29	-276.00	3004.00	7750	20240510	-47.61	3875	20241115	4.77	5050	-19.60	20250102	4015	1.12	20250203	7750	-47.61	20240510	3875	4.77	20241115	2.29	N	054780	500	97 억	1305190	N	N	24	N	N
70	20250218	120544	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4060	-60	5	-1.46	186845110	45722	14.43	4150	4160	4030	5350	2885	4120	4086.55	6.68	-6779	4580	4350	4235	4005	3890	4292	3947	98	1230	500	2960	5	1	19547793	794	-14.71	1.35	12	0.23	-276.00	3004.00	7750	20240510	-47.61	3875	20241115	4.77	5050	-19.60	20250102	4015	1.12	20250203	7750	-47.61	20240510	3875	4.77	20241115	2.29	N	054780	500	97 억	1305190	N	N	24	N	N
71	20250218	110543	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4070	-50	5	-1.21	148321895	36219	11.43	4150	4160	4055	5350	2885	4120	4095.14	6.68	-7202	4580	4350	4235	4005	3890	4292	3947	98	1230	500	2960	5	1	19547793	796	-14.75	1.35	12	0.19	-276.00	3004.00	7750	20240510	-47.48	3875	20241115	5.03	5050	-19.41	20250102	4015	1.37	20250203	7750	-47.48	20240510	3875	5.03	20241115	2.29	N	054780	500	97 억	1305190	N	N	24	N	N
72	20250218	100543	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4085	-35	5	-0.85	90632995	22083	6.97	4150	4160	4055	5350	2885	4120	4104.20	6.68	-7958	4580	4350	4235	4005	3890	4292	3947	98	1230	500	2960	5	1	19547793	799	-14.80	1.36	12	0.11	-276.00	3004.00	7750	20240510	-47.29	3875	20241115	5.42	5050	-19.11	20250102	4015	1.74	20250203	7750	-47.29	20240510	3875	5.42	20241115	2.29	N	054780	500	97 억	1305190	N	N	24	N	N
73	20250218	090544	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4130	10	2	0.24	10911615	2636	0.83	4150	4160	4125	5350	2885	4120	4139.46	6.68	-1096	4580	4350	4235	4005	3890	4292	3947	98	1230	500	2960	5	1	19547793	807	-14.96	1.37	12	0.01	-276.00	3004.00	7750	20240510	-46.71	3875	20241115	6.58	5050	-18.22	20250102	4015	2.86	20250203	7750	-46.71	20240510	3875	6.58	20241115	2.29	N	054780	500	97 억	1305190	N	N	24	N	N
74	20250217	160543	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4120	-85	5	-2.02	1344600000	315966	264.09	4465	4465	4120	5460	2945	4205	4255.57	6.91	-45874	4308	4256	4208	4156	4108	4282	4182	98	1255	500	3020	5	1	19547793	805	-14.93	1.37	12	1.62	-276.00	3004.00	7750	20240510	-46.84	3875	20241115	6.32	5050	-18.42	20250102	4015	2.62	20250203	7750	-46.84	20240510	3875	6.32	20241115	2.33	N	054780	500	97 억	1350856	N	N	24	N	N
75	20250217	150542	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4135	-70	5	-1.66	1295329680	304019	254.11	4465	4465	4130	5460	2945	4205	4260.69	6.91	-45304	4308	4256	4208	4156	4108	4282	4182	98	1255	500	3020	5	1	19547793	808	-14.98	1.38	12	1.56	-276.00	3004.00	7750	20240510	-46.65	3875	20241115	6.71	5050	-18.12	20250102	4015	2.99	20250203	7750	-46.65	20240510	3875	6.71	20241115	2.33	N	054780	500	97 억	1350856	N	N	3	N	N
76	20250217	140542	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4150	-55	5	-1.31	1235433380	289551	242.01	4465	4465	4145	5460	2945	4205	4266.72	6.91	-37111	4308	4256	4208	4156	4108	4282	4182	98	1255	500	3020	5	1	19547793	811	-15.04	1.38	12	1.48	-276.00	3004.00	7750	20240510	-46.45	3875	20241115	7.10	5050	-17.82	20250102	4015	3.36	20250203	7750	-46.45	20240510	3875	7.10	20241115	2.33	N	054780	500	97 억	1350856	N	N	3	N	N
77	20250217	130543	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4185	-20	5	-0.48	1129917965	264183	220.81	4465	4465	4160	5460	2945	4205	4277.03	6.91	-27271	4308	4256	4208	4156	4108	4282	4182	98	1255	500	3020	5	1	19547793	818	-15.16	1.39	12	1.35	-276.00	3004.00	7750	20240510	-46.00	3875	20241115	8.00	5050	-17.13	20250102	4015	4.23	20250203	7750	-46.00	20240510	3875	8.00	20241115	2.33	N	054780	500	97 억	1350856	N	N	3	N	N
78	20250217	120544	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4180	-25	5	-0.59	1092079040	255135	213.25	4465	4465	4160	5460	2945	4205	4280.40	6.91	-20376	4308	4256	4208	4156	4108	4282	4182	98	1255	500	3020	5	1	19547793	817	-15.14	1.39	12	1.31	-276.00	3004.00	7750	20240510	-46.06	3875	20241115	7.87	5050	-17.23	20250102	4015	4.11	20250203	7750	-46.06	20240510	3875	7.87	20241115	2.33	N	054780	500	97 억	1350856	N	N	3	N	N
79	20250217	110543	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4200	-5	5	-0.12	949864490	221106	184.81	4465	4465	4200	5460	2945	4205	4295.97	6.91	-9247	4308	4256	4208	4156	4108	4282	4182	98	1255	500	3020	5	1	19547793	821	-15.22	1.40	12	1.13	-276.00	3004.00	7750	20240510	-45.81	3875	20241115	8.39	5050	-16.83	20250102	4015	4.61	20250203	7750	-45.81	20240510	3875	8.39	20241115	2.33	N	054780	500	97 억	1350856	N	N	3	N	N
80	20250217	100540	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4205	0	3	0.00	829315795	192446	160.85	4465	4465	4200	5460	2945	4205	4309.34	6.91	-7858	4308	4256	4208	4156	4108	4282	4182	98	1255	500	3020	5	1	19547793	822	-15.24	1.40	12	0.98	-276.00	3004.00	7750	20240510	-45.74	3875	20241115	8.52	5050	-16.73	20250102	4015	4.73	20250203	7750	-45.74	20240510	3875	8.52	20241115	2.33	N	054780	500	97 억	1350856	N	N	3	N	N
81	20250217	090542	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4300	95	2	2.26	357314305	81647	68.24	4465	4465	4230	5460	2945	4205	4376.33	6.91	-15059	4308	4256	4208	4156	4108	4282	4182	98	1255	500	3020	5	1	19547793	841	-15.58	1.43	12	0.42	-276.00	3004.00	7750	20240510	-44.52	3875	20241115	10.97	5050	-14.85	20250102	4015	7.10	20250203	7750	-44.52	20240510	3875	10.97	20241115	2.33	N	054780	500	97 억	1350856	N	N	3	N	N
82	20250214	160540	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4205	45	2	1.08	169504995	40181	91.68	4160	4260	4160	5400	2915	4160	4218.60	6.85	11665	4280	4220	4165	4105	4050	4250	4135	98	1240	500	2990	5	1	19547793	822	-15.24	1.40	12	0.21	-276.00	3004.00	7750	20240510	-45.74	3875	20241115	8.52	5050	-16.73	20250102	4015	4.73	20250203	7750	-45.74	20240510	3875	8.52	20241115	2.41	N	054780	500	97 억	1339306	N	N	3	N	N
83	20250214	150538	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4225	65	2	1.56	157420590	37308	85.12	4160	4260	4160	5400	2915	4160	4219.49	6.85	12455	4280	4220	4165	4105	4050	4250	4135	98	1240	500	2990	5	1	19547793	826	-15.31	1.41	12	0.19	-276.00	3004.00	7750	20240510	-45.48	3875	20241115	9.03	5050	-16.34	20250102	4015	5.23	20250203	7750	-45.48	20240510	3875	9.03	20241115	2.41	N	054780	500	97 억	1339306	N	N	100	N	N
84	20250214	140539	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4240	80	2	1.92	145122420	34404	78.50	4160	4260	4160	5400	2915	4160	4218.18	6.85	12648	4280	4220	4165	4105	4050	4250	4135	98	1240	500	2990	5	1	19547793	829	-15.36	1.41	12	0.18	-276.00	3004.00	7750	20240510	-45.29	3875	20241115	9.42	5050	-16.04	20250102	4015	5.60	20250203	7750	-45.29	20240510	3875	9.42	20241115	2.41	N	054780	500	97 억	1339306	N	N	100	N	N
85	20250214	130541	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4225	65	2	1.56	112637655	26730	60.99	4160	4260	4160	5400	2915	4160	4213.90	6.85	13086	4280	4220	4165	4105	4050	4250	4135	98	1240	500	2990	5	1	19547793	826	-15.31	1.41	12	0.14	-276.00	3004.00	7750	20240510	-45.48	3875	20241115	9.03	5050	-16.34	20250102	4015	5.23	20250203	7750	-45.48	20240510	3875	9.03	20241115	2.41	N	054780	500	97 억	1339306	N	N	100	N	N
86	20250214	120539	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4240	80	2	1.92	106455995	25269	57.65	4160	4260	4160	5400	2915	4160	4212.91	6.85	13246	4280	4220	4165	4105	4050	4250	4135	98	1240	500	2990	5	1	19547793	829	-15.36	1.41	12	0.13	-276.00	3004.00	7750	20240510	-45.29	3875	20241115	9.42	5050	-16.04	20250102	4015	5.60	20250203	7750	-45.29	20240510	3875	9.42	20241115	2.41	N	054780	500	97 억	1339306	N	N	100	N	N
87	20250214	110537	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4245	85	2	2.04	84412500	20078	45.81	4160	4245	4160	5400	2915	4160	4204.23	6.85	11847	4280	4220	4165	4105	4050	4250	4135	98	1240	500	2990	5	1	19547793	830	-15.38	1.41	12	0.10	-276.00	3004.00	7750	20240510	-45.23	3875	20241115	9.55	5050	-15.94	20250102	4015	5.73	20250203	7750	-45.23	20240510	3875	9.55	20241115	2.41	N	054780	500	97 억	1339306	N	N	100	N	N
88	20250214	100538	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4190	30	2	0.72	50321570	12009	27.40	4160	4230	4160	5400	2915	4160	4190.32	6.85	7232	4280	4220	4165	4105	4050	4250	4135	98	1240	500	2990	5	1	19547793	819	-15.18	1.39	12	0.06	-276.00	3004.00	7750	20240510	-45.94	3875	20241115	8.13	5050	-17.03	20250102	4015	4.36	20250203	7750	-45.94	20240510	3875	8.13	20241115	2.41	N	054780	500	97 억	1339306	N	N	100	N	N
89	20250214	090541	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4215	55	2	1.32	24661980	5871	13.40	4160	4230	4160	5400	2915	4160	4200.64	6.85	3281	4280	4220	4165	4105	4050	4250	4135	98	1240	500	2990	5	1	19547793	824	-15.27	1.40	12	0.03	-276.00	3004.00	7750	20240510	-45.61	3875	20241115	8.77	5050	-16.53	20250102	4015	4.98	20250203	7750	-45.61	20240510	3875	8.77	20241115	2.41	N	054780	500	97 억	1339306	N	N	100	N	N
90	20250213	160535	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4160	0	3	0.00	181104565	43662	58.45	4155	4225	4110	5400	2915	4160	4147.87	6.85	414	4373	4266	4203	4096	4033	4235	4065	98	1240	500	2990	5	1	19547793	813	-15.07	1.38	12	0.22	-276.00	3004.00	7750	20240510	-46.32	3875	20241115	7.35	5050	-17.62	20250102	4015	3.61	20250203	7750	-46.32	20240510	3875	7.35	20241115	2.41	N	054780	500	97 억	1338949	N	N	100	N	N
91	20250213	150534	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4165	5	2	0.12	154775240	37335	49.98	4155	4225	4110	5400	2915	4160	4145.58	6.85	-418	4373	4266	4203	4096	4033	4235	4065	98	1240	500	2990	5	1	19547793	814	-15.09	1.39	12	0.19	-276.00	3004.00	7750	20240510	-46.26	3875	20241115	7.48	5050	-17.52	20250102	4015	3.74	20250203	7750	-46.26	20240510	3875	7.48	20241115	2.41	N	054780	500	97 억	1338949	N	N	104	N	N
92	20250213	140534	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4160	0	3	0.00	129600155	31276	41.87	4155	4225	4110	5400	2915	4160	4143.76	6.85	-1874	4373	4266	4203	4096	4033	4235	4065	98	1240	500	2990	5	1	19547793	813	-15.07	1.38	12	0.16	-276.00	3004.00	7750	20240510	-46.32	3875	20241115	7.35	5050	-17.62	20250102	4015	3.61	20250203	7750	-46.32	20240510	3875	7.35	20241115	2.41	N	054780	500	97 억	1338949	N	N	104	N	N
93	20250213	130534	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4155	-5	5	-0.12	119743610	28902	38.69	4155	4225	4110	5400	2915	4160	4143.09	6.85	-3188	4373	4266	4203	4096	4033	4235	4065	98	1240	500	2990	5	1	19547793	812	-15.05	1.38	12	0.15	-276.00	3004.00	7750	20240510	-46.39	3875	20241115	7.23	5050	-17.72	20250102	4015	3.49	20250203	7750	-46.39	20240510	3875	7.23	20241115	2.41	N	054780	500	97 억	1338949	N	N	104	N	N
94	20250213	120535	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4155	-5	5	-0.12	117838400	28443	38.08	4155	4225	4110	5400	2915	4160	4142.97	6.85	-3175	4373	4266	4203	4096	4033	4235	4065	98	1240	500	2990	5	1	19547793	812	-15.05	1.38	12	0.15	-276.00	3004.00	7750	20240510	-46.39	3875	20241115	7.23	5050	-17.72	20250102	4015	3.49	20250203	7750	-46.39	20240510	3875	7.23	20241115	2.41	N	054780	500	97 억	1338949	N	N	104	N	N
95	20250213	110531	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4150	-10	5	-0.24	103678430	25041	33.52	4155	4225	4110	5400	2915	4160	4140.35	6.85	-2662	4373	4266	4203	4096	4033	4235	4065	98	1240	500	2990	5	1	19547793	811	-15.04	1.38	12	0.13	-276.00	3004.00	7750	20240510	-46.45	3875	20241115	7.10	5050	-17.82	20250102	4015	3.36	20250203	7750	-46.45	20240510	3875	7.10	20241115	2.41	N	054780	500	97 억	1338949	N	N	104	N	N
96	20250213	100535	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4135	-25	5	-0.60	78035890	18858	25.25	4155	4225	4110	5400	2915	4160	4138.08	6.85	-2236	4373	4266	4203	4096	4033	4235	4065	98	1240	500	2990	5	1	19547793	808	-14.98	1.38	12	0.10	-276.00	3004.00	7750	20240510	-46.65	3875	20241115	6.71	5050	-18.12	20250102	4015	2.99	20250203	7750	-46.65	20240510	3875	6.71	20241115	2.41	N	054780	500	97 억	1338949	N	N	104	N	N
97	20250213	090532	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4205	45	2	1.08	12759455	3072	4.11	4155	4225	4120	5400	2915	4160	4153.47	6.85	820	4373	4266	4203	4096	4033	4235	4065	98	1240	500	2990	5	1	19547793	822	-15.24	1.40	12	0.02	-276.00	3004.00	7750	20240510	-45.74	3875	20241115	8.52	5050	-16.73	20250102	4015	4.73	20250203	7750	-45.74	20240510	3875	8.52	20241115	2.41	N	054780	500	97 억	1338949	N	N	104	N	N
98	20250212	160531	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4160	-65	5	-1.54	298070960	71075	196.15	4285	4310	4140	5490	2960	4225	4193.83	6.90	-10612	4325	4275	4210	4160	4095	4242	4127	98	1265	500	3040	5	1	19547793	813	-15.07	1.38	12	0.36	-276.00	3004.00	7750	20240510	-46.32	3875	20241115	7.35	5050	-17.62	20250102	4015	3.61	20250203	7750	-46.32	20240510	3875	7.35	20241115	2.42	N	054780	500	97 억	1349560	N	N	104	N	N
99	20250212	150531	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4195	-30	5	-0.71	285207735	68013	187.70	4285	4310	4140	5490	2960	4225	4193.43	6.90	-9928	4325	4275	4210	4160	4095	4242	4127	98	1265	500	3040	5	1	19547793	820	-15.20	1.40	12	0.35	-276.00	3004.00	7750	20240510	-45.87	3875	20241115	8.26	5050	-16.93	20250102	4015	4.48	20250203	7750	-45.87	20240510	3875	8.26	20241115	2.42	N	054780	500	97 억	1349560	N	N	9	N	N
100	20250212	140531	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4195	-30	5	-0.71	185826805	44082	121.66	4285	4310	4160	5490	2960	4225	4215.48	6.90	-13088	4325	4275	4210	4160	4095	4242	4127	98	1265	500	3040	5	1	19547793	820	-15.20	1.40	12	0.23	-276.00	3004.00	7750	20240510	-45.87	3875	20241115	8.26	5050	-16.93	20250102	4015	4.48	20250203	7750	-45.87	20240510	3875	8.26	20241115	2.42	N	054780	500	97 억	1349560	N	N	9	N	N
101	20250212	130532	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4180	-45	5	-1.07	167354970	39658	109.45	4285	4310	4180	5490	2960	4225	4219.95	6.90	-11746	4325	4275	4210	4160	4095	4242	4127	98	1265	500	3040	5	1	19547793	817	-15.14	1.39	12	0.20	-276.00	3004.00	7750	20240510	-46.06	3875	20241115	7.87	5050	-17.23	20250102	4015	4.11	20250203	7750	-46.06	20240510	3875	7.87	20241115	2.42	N	054780	500	97 억	1349560	N	N	9	N	N
102	20250212	120531	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4215	-10	5	-0.24	138756390	32837	90.62	4285	4310	4195	5490	2960	4225	4225.61	6.90	-11551	4325	4275	4210	4160	4095	4242	4127	98	1265	500	3040	5	1	19547793	824	-15.27	1.40	12	0.17	-276.00	3004.00	7750	20240510	-45.61	3875	20241115	8.77	5050	-16.53	20250102	4015	4.98	20250203	7750	-45.61	20240510	3875	8.77	20241115	2.42	N	054780	500	97 억	1349560	N	N	9	N	N
103	20250212	110529	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4230	5	2	0.12	112583965	26612	73.44	4285	4310	4200	5490	2960	4225	4230.57	6.90	-6113	4325	4275	4210	4160	4095	4242	4127	98	1265	500	3040	5	1	19547793	827	-15.33	1.41	12	0.14	-276.00	3004.00	7750	20240510	-45.42	3875	20241115	9.16	5050	-16.24	20250102	4015	5.35	20250203	7750	-45.42	20240510	3875	9.16	20241115	2.42	N	054780	500	97 억	1349560	N	N	9	N	N
104	20250212	100531	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4225	0	3	0.00	100787880	23815	65.72	4285	4310	4200	5490	2960	4225	4232.12	6.90	-5513	4325	4275	4210	4160	4095	4242	4127	98	1265	500	3040	5	1	19547793	826	-15.31	1.41	12	0.12	-276.00	3004.00	7750	20240510	-45.48	3875	20241115	9.03	5050	-16.34	20250102	4015	5.23	20250203	7750	-45.48	20240510	3875	9.03	20241115	2.42	N	054780	500	97 억	1349560	N	N	9	N	N
105	20250212	090534	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4290	65	2	1.54	24047970	5603	15.46	4285	4310	4280	5490	2960	4225	4291.98	6.90	-3187	4325	4275	4210	4160	4095	4242	4127	98	1265	500	3040	5	1	19547793	839	-15.54	1.43	12	0.03	-276.00	3004.00	7750	20240510	-44.65	3875	20241115	10.71	5050	-15.05	20250102	4015	6.85	20250203	7750	-44.65	20240510	3875	10.71	20241115	2.42	N	054780	500	97 억	1349560	N	N	9	N	N
106	20250211	160532	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4225	85	2	2.05	152511300	36157	58.35	4230	4260	4145	5380	2900	4140	4218.03	6.91	-1645	4410	4275	4170	4035	3930	4342	4102	98	1240	500	2980	5	1	19547793	826	-15.31	1.41	12	0.18	-276.00	3004.00	7750	20240510	-45.48	3875	20241115	9.03	5050	-16.34	20250102	4015	5.23	20250203	7750	-45.48	20240510	3875	9.03	20241115	2.40	N	054780	500	97 억	1351204	N	N	9	N	N
107	20250211	150531	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4250	110	2	2.66	143358385	33996	54.87	4230	4260	4145	5380	2900	4140	4216.92	6.91	-2111	4410	4275	4170	4035	3930	4342	4102	98	1240	500	2980	5	1	19547793	831	-15.40	1.41	12	0.17	-276.00	3004.00	7750	20240510	-45.16	3875	20241115	9.68	5050	-15.84	20250102	4015	5.85	20250203	7750	-45.16	20240510	3875	9.68	20241115	2.40	N	054780	500	97 억	1351204	N	N	148	N	N
108	20250211	140532	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4220	80	2	1.93	90614850	21553	34.78	4230	4250	4145	5380	2900	4140	4204.28	6.91	-9068	4410	4275	4170	4035	3930	4342	4102	98	1240	500	2980	5	1	19547793	825	-15.29	1.40	12	0.11	-276.00	3004.00	7750	20240510	-45.55	3875	20241115	8.90	5050	-16.44	20250102	4015	5.11	20250203	7750	-45.55	20240510	3875	8.90	20241115	2.40	N	054780	500	97 억	1351204	N	N	148	N	N
109	20250211	130530	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4210	70	2	1.69	67725020	16113	26.01	4230	4250	4145	5380	2900	4140	4203.13	6.91	-6369	4410	4275	4170	4035	3930	4342	4102	98	1240	500	2980	5	1	19547793	823	-15.25	1.40	12	0.08	-276.00	3004.00	7750	20240510	-45.68	3875	20241115	8.65	5050	-16.63	20250102	4015	4.86	20250203	7750	-45.68	20240510	3875	8.65	20241115	2.40	N	054780	500	97 억	1351204	N	N	148	N	N
110	20250211	120530	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4195	55	2	1.33	67021230	15945	25.73	4230	4250	4145	5380	2900	4140	4203.28	6.91	-6230	4410	4275	4170	4035	3930	4342	4102	98	1240	500	2980	5	1	19547793	820	-15.20	1.40	12	0.08	-276.00	3004.00	7750	20240510	-45.87	3875	20241115	8.26	5050	-16.93	20250102	4015	4.48	20250203	7750	-45.87	20240510	3875	8.26	20241115	2.40	N	054780	500	97 억	1351204	N	N	148	N	N
111	20250211	110531	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4150	10	2	0.24	44978690	10690	17.25	4230	4250	4150	5380	2900	4140	4207.55	6.91	-5021	4410	4275	4170	4035	3930	4342	4102	98	1240	500	2980	5	1	19547793	811	-15.04	1.38	12	0.05	-276.00	3004.00	7750	20240510	-46.45	3875	20241115	7.10	5050	-17.82	20250102	4015	3.36	20250203	7750	-46.45	20240510	3875	7.10	20241115	2.40	N	054780	500	97 억	1351204	N	N	148	N	N
112	20250211	100531	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4225	85	2	2.05	23878340	5659	9.13	4230	4250	4180	5380	2900	4140	4219.53	6.91	-2105	4410	4275	4170	4035	3930	4342	4102	98	1240	500	2980	5	1	19547793	826	-15.31	1.41	12	0.03	-276.00	3004.00	7750	20240510	-45.48	3875	20241115	9.03	5050	-16.34	20250102	4015	5.23	20250203	7750	-45.48	20240510	3875	9.03	20241115	2.40	N	054780	500	97 억	1351204	N	N	148	N	N
113	20250211	090533	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4225	85	2	2.05	9255945	2184	3.52	4230	4250	4200	5380	2900	4140	4238.07	6.91	-1427	4410	4275	4170	4035	3930	4342	4102	98	1240	500	2980	5	1	19547793	826	-15.31	1.41	12	0.01	-276.00	3004.00	7750	20240510	-45.48	3875	20241115	9.03	5050	-16.34	20250102	4015	5.23	20250203	7750	-45.48	20240510	3875	9.03	20241115	2.40	N	054780	500	97 억	1351204	N	N	148	N	N
114	20250210	160528	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4140	-10	5	-0.24	244297320	58931	157.68	4110	4305	4065	5390	2905	4150	4145.48	6.88	5628	4236	4192	4166	4122	4096	4180	4110	98	1240	500	2980	5	1	19547793	809	-15.00	1.38	12	0.30	-276.00	3004.00	7750	20240510	-46.58	3875	20241115	6.84	5050	-18.02	20250102	4015	3.11	20250203	7750	-46.58	20240510	3875	6.84	20241115	2.38	N	054780	500	97 억	1345576	N	N	148	N	N
115	20250210	150528	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4185	35	2	0.84	216749050	52280	139.89	4110	4305	4065	5390	2905	4150	4145.93	6.88	6021	4236	4192	4166	4122	4096	4180	4110	98	1240	500	2980	5	1	19547793	818	-15.16	1.39	12	0.27	-276.00	3004.00	7750	20240510	-46.00	3875	20241115	8.00	5050	-17.13	20250102	4015	4.23	20250203	7750	-46.00	20240510	3875	8.00	20241115	2.38	N	054780	500	97 억	1345576	N	N	195	N	N
116	20250210	140527	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4200	50	2	1.20	165649135	40004	107.04	4110	4305	4065	5390	2905	4150	4140.81	6.88	1924	4236	4192	4166	4122	4096	4180	4110	98	1240	500	2980	5	1	19547793	821	-15.22	1.40	12	0.20	-276.00	3004.00	7750	20240510	-45.81	3875	20241115	8.39	5050	-16.83	20250102	4015	4.61	20250203	7750	-45.81	20240510	3875	8.39	20241115	2.38	N	054780	500	97 억	1345576	N	N	195	N	N
117	20250210	130529	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4155	5	2	0.12	126961145	30734	82.24	4110	4305	4065	5390	2905	4150	4130.97	6.88	825	4236	4192	4166	4122	4096	4180	4110	98	1240	500	2980	5	1	19547793	812	-15.05	1.38	12	0.16	-276.00	3004.00	7750	20240510	-46.39	3875	20241115	7.23	5050	-17.72	20250102	4015	3.49	20250203	7750	-46.39	20240510	3875	7.23	20241115	2.38	N	054780	500	97 억	1345576	N	N	195	N	N
118	20250210	120526	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4165	15	2	0.36	93907150	22732	60.82	4110	4305	4065	5390	2905	4150	4131.06	6.88	-978	4236	4192	4166	4122	4096	4180	4110	98	1240	500	2980	5	1	19547793	814	-15.09	1.39	12	0.12	-276.00	3004.00	7750	20240510	-46.26	3875	20241115	7.48	5050	-17.52	20250102	4015	3.74	20250203	7750	-46.26	20240510	3875	7.48	20241115	2.38	N	054780	500	97 억	1345576	N	N	195	N	N
119	20250210	110525	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4195	45	2	1.08	78355790	18990	50.81	4110	4305	4065	5390	2905	4150	4126.16	6.88	-400	4236	4192	4166	4122	4096	4180	4110	98	1240	500	2980	5	1	19547793	820	-15.20	1.40	12	0.10	-276.00	3004.00	7750	20240510	-45.87	3875	20241115	8.26	5050	-16.93	20250102	4015	4.48	20250203	7750	-45.87	20240510	3875	8.26	20241115	2.38	N	054780	500	97 억	1345576	N	N	195	N	N
120	20250210	100523	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4150	0	3	0.00	61692055	15010	40.16	4110	4170	4065	5390	2905	4150	4110.06	6.88	-75	4236	4192	4166	4122	4096	4180	4110	98	1240	500	2980	5	1	19547793	811	-15.04	1.38	12	0.08	-276.00	3004.00	7750	20240510	-46.45	3875	20241115	7.10	5050	-17.82	20250102	4015	3.36	20250203	7750	-46.45	20240510	3875	7.10	20241115	2.38	N	054780	500	97 억	1345576	N	N	195	N	N
121	20250210	090522	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4115	-35	5	-0.84	15621030	3806	10.18	4110	4140	4080	5390	2905	4150	4104.32	6.88	-611	4236	4192	4166	4122	4096	4180	4110	98	1240	500	2980	5	1	19547793	804	-14.91	1.37	12	0.02	-276.00	3004.00	7750	20240510	-46.90	3875	20241115	6.19	5050	-18.51	20250102	4015	2.49	20250203	7750	-46.90	20240510	3875	6.19	20241115	2.38	N	054780	500	97 억	1345576	N	N	195	N	N
122	20250207	160519	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4150	-25	5	-0.60	155621825	37333	115.47	4175	4210	4140	5420	2925	4175	4168.48	6.92	-6411	4308	4241	4208	4141	4108	4225	4125	98	1245	500	3000	5	1	19547793	811	-15.04	1.38	12	0.19	-276.00	3004.00	7750	20240510	-46.45	3875	20241115	7.10	5050	-17.82	20250102	4015	3.36	20250203	7750	-46.45	20240510	3875	7.10	20241115	2.38	N	054780	500	97 억	1351986	N	N	195	N	N
123	20250207	150522	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4160	-15	5	-0.36	150294870	36050	111.50	4175	4210	4140	5420	2925	4175	4169.07	6.92	-5901	4308	4241	4208	4141	4108	4225	4125	98	1245	500	3000	5	1	19547793	813	-15.07	1.38	12	0.18	-276.00	3004.00	7750	20240510	-46.32	3875	20241115	7.35	5050	-17.62	20250102	4015	3.61	20250203	7750	-46.32	20240510	3875	7.35	20241115	2.38	N	054780	500	97 억	1351986	N	N	1109	N	N
124	20250207	140519	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4185	10	2	0.24	119306995	28608	88.48	4175	4210	4140	5420	2925	4175	4170.41	6.92	-5570	4308	4241	4208	4141	4108	4225	4125	98	1245	500	3000	5	1	19547793	818	-15.16	1.39	12	0.15	-276.00	3004.00	7750	20240510	-46.00	3875	20241115	8.00	5050	-17.13	20250102	4015	4.23	20250203	7750	-46.00	20240510	3875	8.00	20241115	2.38	N	054780	500	97 억	1351986	N	N	1109	N	N
125	20250207	130519	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4190	15	2	0.36	84665605	20314	62.83	4175	4210	4140	5420	2925	4175	4167.85	6.92	-5471	4308	4241	4208	4141	4108	4225	4125	98	1245	500	3000	5	1	19547793	819	-15.18	1.39	12	0.10	-276.00	3004.00	7750	20240510	-45.94	3875	20241115	8.13	5050	-17.03	20250102	4015	4.36	20250203	7750	-45.94	20240510	3875	8.13	20241115	2.38	N	054780	500	97 억	1351986	N	N	1109	N	N
126	20250207	120519	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4190	15	2	0.36	82481835	19791	61.21	4175	4210	4140	5420	2925	4175	4167.64	6.92	-5471	4308	4241	4208	4141	4108	4225	4125	98	1245	500	3000	5	1	19547793	819	-15.18	1.39	12	0.10	-276.00	3004.00	7750	20240510	-45.94	3875	20241115	8.13	5050	-17.03	20250102	4015	4.36	20250203	7750	-45.94	20240510	3875	8.13	20241115	2.38	N	054780	500	97 억	1351986	N	N	1109	N	N
127	20250207	110518	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4200	25	2	0.60	79308845	19031	58.86	4175	4210	4140	5420	2925	4175	4167.35	6.92	-4817	4308	4241	4208	4141	4108	4225	4125	98	1245	500	3000	5	1	19547793	821	-15.22	1.40	12	0.10	-276.00	3004.00	7750	20240510	-45.81	3875	20241115	8.39	5050	-16.83	20250102	4015	4.61	20250203	7750	-45.81	20240510	3875	8.39	20241115	2.38	N	054780	500	97 억	1351986	N	N	1109	N	N
128	20250207	100518	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4195	20	2	0.48	73795790	17711	54.78	4175	4210	4140	5420	2925	4175	4166.66	6.92	-4605	4308	4241	4208	4141	4108	4225	4125	98	1245	500	3000	5	1	19547793	820	-15.20	1.40	12	0.09	-276.00	3004.00	7750	20240510	-45.87	3875	20241115	8.26	5050	-16.93	20250102	4015	4.48	20250203	7750	-45.87	20240510	3875	8.26	20241115	2.38	N	054780	500	97 억	1351986	N	N	1109	N	N
129	20250207	090522	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4185	10	2	0.24	658040	158	0.49	4175	4185	4150	5420	2925	4175	4164.81	6.92	-151	4308	4241	4208	4141	4108	4225	4125	98	1245	500	3000	5	1	19547793	818	-15.16	1.39	12	0.00	-276.00	3004.00	7750	20240510	-46.00	3875	20241115	8.00	5050	-17.13	20250102	4015	4.23	20250203	7750	-46.00	20240510	3875	8.00	20241115	2.38	N	054780	500	97 억	1351986	N	N	1109	N	N
130	20250206	160507	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4175	25	2	0.60	109374250	25990	95.07	4200	4275	4175	5390	2905	4150	4208.32	6.89	4743	4350	4250	4180	4080	4010	4300	4130	98	1240	500	2980	5	1	19547793	816	-15.13	1.39	12	0.13	-276.00	3004.00	8000	20240124	-47.81	3875	20241115	7.74	5050	-17.33	20250102	4015	3.99	20250203	7750	-46.13	20240510	3875	7.74	20241115	2.41	N	054780	500	97 억	1347178	N	N	1109	N	N
131	20250206	150508	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4200	50	2	1.20	81839825	19407	70.99	4200	4275	4180	5390	2905	4150	4217.03	6.89	4111	4350	4250	4180	4080	4010	4300	4130	98	1240	500	2980	5	1	19547793	821	-15.22	1.40	12	0.10	-276.00	3004.00	8000	20240124	-47.50	3875	20241115	8.39	5050	-16.83	20250102	4015	4.61	20250203	7750	-45.81	20240510	3875	8.39	20241115	2.41	N	054780	500	97 억	1347178	N	N	575	N	N
132	20250206	140511	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4185	35	2	0.84	77075200	18270	66.83	4200	4275	4180	5390	2905	4150	4218.68	6.89	3631	4350	4250	4180	4080	4010	4300	4130	98	1240	500	2980	5	1	19547793	818	-15.16	1.39	12	0.09	-276.00	3004.00	8000	20240124	-47.69	3875	20241115	8.00	5050	-17.13	20250102	4015	4.23	20250203	7750	-46.00	20240510	3875	8.00	20241115	2.41	N	054780	500	97 억	1347178	N	N	575	N	N
133	20250206	130509	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4245	95	2	2.29	58076545	13753	50.31	4200	4275	4180	5390	2905	4150	4222.83	6.89	3512	4350	4250	4180	4080	4010	4300	4130	98	1240	500	2980	5	1	19547793	830	-15.38	1.41	12	0.07	-276.00	3004.00	8000	20240124	-46.94	3875	20241115	9.55	5050	-15.94	20250102	4015	5.73	20250203	7750	-45.23	20240510	3875	9.55	20241115	2.41	N	054780	500	97 억	1347178	N	N	575	N	N
134	20250206	120506	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4235	85	2	2.05	44899310	10635	38.90	4200	4275	4180	5390	2905	4150	4221.85	6.89	2501	4350	4250	4180	4080	4010	4300	4130	98	1240	500	2980	5	1	19547793	828	-15.34	1.41	12	0.05	-276.00	3004.00	8000	20240124	-47.06	3875	20241115	9.29	5050	-16.14	20250102	4015	5.48	20250203	7750	-45.35	20240510	3875	9.29	20241115	2.41	N	054780	500	97 억	1347178	N	N	575	N	N
135	20250206	110501	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4220	70	2	1.69	25602865	6078	22.23	4200	4275	4180	5390	2905	4150	4212.39	6.89	3259	4350	4250	4180	4080	4010	4300	4130	98	1240	500	2980	5	1	19547793	825	-15.29	1.40	12	0.03	-276.00	3004.00	8000	20240124	-47.25	3875	20241115	8.90	5050	-16.44	20250102	4015	5.11	20250203	7750	-45.55	20240510	3875	8.90	20241115	2.41	N	054780	500	97 억	1347178	N	N	575	N	N
136	20250206	100506	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4210	60	2	1.45	14719770	3502	12.81	4200	4275	4180	5390	2905	4150	4203.26	6.89	1797	4350	4250	4180	4080	4010	4300	4130	98	1240	500	2980	5	1	19547793	823	-15.25	1.40	12	0.02	-276.00	3004.00	8000	20240124	-47.38	3875	20241115	8.65	5050	-16.63	20250102	4015	4.86	20250203	7750	-45.68	20240510	3875	8.65	20241115	2.41	N	054780	500	97 억	1347178	N	N	575	N	N
137	20250206	090509	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4260	110	2	2.65	811745	193	0.71	4200	4275	4200	5390	2905	4150	4206.22	6.89	-168	4350	4250	4180	4080	4010	4300	4130	98	1240	500	2980	5	1	19547793	833	-15.43	1.42	12	0.00	-276.00	3004.00	8000	20240124	-46.75	3875	20241115	9.94	5050	-15.64	20250102	4015	6.10	20250203	7750	-45.03	20240510	3875	9.94	20241115	2.41	N	054780	500	97 억	1347178	N	N	575	N	N
138	20250205	160503	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4150	45	2	1.10	113696830	27087	94.58	4110	4280	4110	5330	2875	4105	4197.51	6.86	5879	4398	4251	4168	4021	3938	4210	3980	98	1225	500	2950	5	1	19547793	811	-15.04	1.38	12	0.14	-276.00	3004.00	8000	20240124	-48.12	3875	20241115	7.10	5050	-17.82	20250102	4015	3.36	20250203	7750	-46.45	20240510	3875	7.10	20241115	2.46	N	054780	500	97 억	1341300	N	N	574	N	N
139	20250205	150504	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4220	115	2	2.80	95069925	22605	78.93	4110	4280	4110	5330	2875	4105	4205.70	6.86	4211	4398	4251	4168	4021	3938	4210	3980	98	1225	500	2950	5	1	19547793	825	-15.29	1.40	12	0.12	-276.00	3004.00	8000	20240124	-47.25	3875	20241115	8.90	5050	-16.44	20250102	4015	5.11	20250203	7750	-45.55	20240510	3875	8.90	20241115	2.46	N	054780	500	97 억	1341300	N	N	351	N	N
140	20250205	140505	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4230	125	2	3.05	81125785	19288	67.35	4110	4280	4110	5330	2875	4105	4206.02	6.86	4306	4398	4251	4168	4021	3938	4210	3980	98	1225	500	2950	5	1	19547793	827	-15.33	1.41	12	0.10	-276.00	3004.00	8000	20240124	-47.12	3875	20241115	9.16	5050	-16.24	20250102	4015	5.35	20250203	7750	-45.42	20240510	3875	9.16	20241115	2.46	N	054780	500	97 억	1341300	N	N	351	N	N
141	20250205	130504	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4220	115	2	2.80	54421645	12944	45.20	4110	4280	4110	5330	2875	4105	4204.39	6.86	1427	4398	4251	4168	4021	3938	4210	3980	98	1225	500	2950	5	1	19547793	825	-15.29	1.40	12	0.07	-276.00	3004.00	8000	20240124	-47.25	3875	20241115	8.90	5050	-16.44	20250102	4015	5.11	20250203	7750	-45.55	20240510	3875	8.90	20241115	2.46	N	054780	500	97 억	1341300	N	N	351	N	N
142	20250205	120504	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4245	140	2	3.41	52288115	12439	43.43	4110	4280	4110	5330	2875	4105	4203.56	6.86	1415	4398	4251	4168	4021	3938	4210	3980	98	1225	500	2950	5	1	19547793	830	-15.38	1.41	12	0.06	-276.00	3004.00	8000	20240124	-46.94	3875	20241115	9.55	5050	-15.94	20250102	4015	5.73	20250203	7750	-45.23	20240510	3875	9.55	20241115	2.46	N	054780	500	97 억	1341300	N	N	351	N	N
143	20250205	110504	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4220	115	2	2.80	31234900	7459	26.04	4110	4220	4110	5330	2875	4105	4187.55	6.86	771	4398	4251	4168	4021	3938	4210	3980	98	1225	500	2950	5	1	19547793	825	-15.29	1.40	12	0.04	-276.00	3004.00	8000	20240124	-47.25	3875	20241115	8.90	5050	-16.44	20250102	4015	5.11	20250203	7750	-45.55	20240510	3875	8.90	20241115	2.46	N	054780	500	97 억	1341300	N	N	351	N	N
144	20250205	100507	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4185	80	2	1.95	14131970	3390	11.84	4110	4200	4110	5330	2875	4105	4168.72	6.86	1027	4398	4251	4168	4021	3938	4210	3980	98	1225	500	2950	5	1	19547793	818	-15.16	1.39	12	0.02	-276.00	3004.00	8000	20240124	-47.69	3875	20241115	8.00	5050	-17.13	20250102	4015	4.23	20250203	7750	-46.00	20240510	3875	8.00	20241115	2.46	N	054780	500	97 억	1341300	N	N	351	N	N
145	20250205	090512	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4160	55	2	1.34	1612390	391	1.37	4110	4160	4110	5330	2875	4105	4123.76	6.86	63	4398	4251	4168	4021	3938	4210	3980	98	1225	500	2950	5	1	19547793	813	-15.07	1.38	12	0.00	-276.00	3004.00	8000	20240124	-48.00	3875	20241115	7.35	5050	-17.62	20250102	4015	3.61	20250203	7750	-46.32	20240510	3875	7.35	20241115	2.46	N	054780	500	97 억	1341300	N	N	351	N	N
146	20250204	160459	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4105	65	2	1.61	88059840	21207	18.92	4315	4315	4085	5250	2830	4040	4152.39	6.84	4211	4256	4147	4081	3972	3906	4115	3940	98	1210	500	2900	5	1	19547793	802	-14.87	1.37	12	0.11	-276.00	3004.00	8000	20240124	-48.69	3875	20241115	5.94	5050	-18.71	20250102	4015	2.24	20250203	7750	-47.03	20240510	3875	5.94	20241115	2.53	N	054780	500	97 억	1337089	N	N	351	N	N
147	20250204	150459	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4150	110	2	2.72	75748275	18208	16.24	4315	4315	4085	5250	2830	4040	4160.16	6.84	3994	4256	4147	4081	3972	3906	4115	3940	98	1210	500	2900	5	1	19547793	811	-15.04	1.38	12	0.09	-276.00	3004.00	8000	20240124	-48.12	3875	20241115	7.10	5050	-17.82	20250102	4015	3.36	20250203	7750	-46.45	20240510	3875	7.10	20241115	2.53	N	054780	500	97 억	1337089	N	N	120	N	N
148	20250204	140459	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4170	130	2	3.22	67685790	16262	14.51	4315	4315	4085	5250	2830	4040	4162.21	6.84	3866	4256	4147	4081	3972	3906	4115	3940	98	1210	500	2900	5	1	19547793	815	-15.11	1.39	12	0.08	-276.00	3004.00	8000	20240124	-47.88	3875	20241115	7.61	5050	-17.43	20250102	4015	3.86	20250203	7750	-46.19	20240510	3875	7.61	20241115	2.53	N	054780	500	97 억	1337089	N	N	120	N	N
149	20250204	130500	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4170	130	2	3.22	65527910	15743	14.05	4315	4315	4085	5250	2830	4040	4162.35	6.84	3866	4256	4147	4081	3972	3906	4115	3940	98	1210	500	2900	5	1	19547793	815	-15.11	1.39	12	0.08	-276.00	3004.00	8000	20240124	-47.88	3875	20241115	7.61	5050	-17.43	20250102	4015	3.86	20250203	7750	-46.19	20240510	3875	7.61	20241115	2.53	N	054780	500	97 억	1337089	N	N	120	N	N
150	20250204	120504	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4160	120	2	2.97	64518825	15501	13.83	4315	4315	4085	5250	2830	4040	4162.24	6.84	3836	4256	4147	4081	3972	3906	4115	3940	98	1210	500	2900	5	1	19547793	813	-15.07	1.38	12	0.08	-276.00	3004.00	8000	20240124	-48.00	3875	20241115	7.35	5050	-17.62	20250102	4015	3.61	20250203	7750	-46.32	20240510	3875	7.35	20241115	2.53	N	054780	500	97 억	1337089	N	N	120	N	N
151	20250204	110455	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4125	85	2	2.10	62237850	14951	13.34	4315	4315	4085	5250	2830	4040	4162.79	6.84	3542	4256	4147	4081	3972	3906	4115	3940	98	1210	500	2900	5	1	19547793	806	-14.95	1.37	12	0.08	-276.00	3004.00	8000	20240124	-48.44	3875	20241115	6.45	5050	-18.32	20250102	4015	2.74	20250203	7750	-46.77	20240510	3875	6.45	20241115	2.53	N	054780	500	97 억	1337089	N	N	120	N	N
152	20250204	100458	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4135	95	2	2.35	44643640	10699	9.55	4315	4315	4085	5250	2830	4040	4172.69	6.84	39	4256	4147	4081	3972	3906	4115	3940	98	1210	500	2900	5	1	19547793	808	-14.98	1.38	12	0.05	-276.00	3004.00	8000	20240124	-48.31	3875	20241115	6.71	5050	-18.12	20250102	4015	2.99	20250203	7750	-46.65	20240510	3875	6.71	20241115	2.53	N	054780	500	97 억	1337089	N	N	120	N	N
153	20250204	090458	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4120	80	2	1.98	16451950	3837	3.42	4315	4315	4120	5250	2830	4040	4287.71	6.84	277	4256	4147	4081	3972	3906	4115	3940	98	1210	500	2900	5	1	19547793	805	-14.93	1.37	12	0.02	-276.00	3004.00	8000	20240124	-48.50	3875	20241115	6.32	5050	-18.42	20250102	4015	2.62	20250203	7750	-46.84	20240510	3875	6.32	20241115	2.53	N	054780	500	97 억	1337089	N	N	120	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History