KissMeData/473980/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

68 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	161442	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	23850	900	2	3.92	8745426350	365614	474.89	22350	24450	22300	29800	16100	22950	23919.98	4.67	62435	23983	23466	23083	22566	22183	23275	22375	54	6850	500	16060	50	1	10867617	2592	-4.94	5.71	12	3.36	-4825.00	4178.00	26050	20241212	-8.45	14620	20241120	63.13	25300	-5.73	20250220	16830	41.71	20250109	26050	-8.45	20241212	14620	63.13	20241120	1.89	N	473980	500	54 억	507319	N	N	3	N	N
3	20250228	151448	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	23700	750	2	3.27	8558572150	357767	464.70	22350	24450	22300	29800	16100	22950	23922.21	4.67	61923	23983	23466	23083	22566	22183	23275	22375	54	6850	500	16060	50	1	10867617	2576	-4.91	5.67	12	3.29	-4825.00	4178.00	26050	20241212	-9.02	14620	20241120	62.11	25300	-6.32	20250220	16830	40.82	20250109	26050	-9.02	20241212	14620	62.11	20241120	1.89	N	473980	500	54 억	507319	N	N	1	N	N
4	20250228	141450	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	23750	800	2	3.49	8010317350	334667	434.69	22350	24450	22300	29800	16100	22950	23935.21	4.67	59003	23983	23466	23083	22566	22183	23275	22375	54	6850	500	16060	50	1	10867617	2581	-4.92	5.68	12	3.08	-4825.00	4178.00	26050	20241212	-8.83	14620	20241120	62.45	25300	-6.13	20250220	16830	41.12	20250109	26050	-8.83	20241212	14620	62.45	20241120	1.89	N	473980	500	54 억	507319	N	N	1	N	N
5	20250228	131441	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	23600	650	2	2.83	7199298350	300120	389.82	22350	24450	22300	29800	16100	22950	23988.09	4.67	52882	23983	23466	23083	22566	22183	23275	22375	54	6850	500	16060	50	1	10867617	2565	-4.89	5.65	12	2.76	-4825.00	4178.00	26050	20241212	-9.40	14620	20241120	61.42	25300	-6.72	20250220	16830	40.23	20250109	26050	-9.40	20241212	14620	61.42	20241120	1.89	N	473980	500	54 억	507319	N	N	1	N	N
6	20250228	121435	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	23950	1000	2	4.36	6660105300	277494	360.43	22350	24450	22300	29800	16100	22950	24000.92	4.67	49150	23983	23466	23083	22566	22183	23275	22375	54	6850	500	16060	50	1	10867617	2603	-4.96	5.73	12	2.55	-4825.00	4178.00	26050	20241212	-8.06	14620	20241120	63.82	25300	-5.34	20250220	16830	42.31	20250109	26050	-8.06	20241212	14620	63.82	20241120	1.89	N	473980	500	54 억	507319	N	N	1	N	N
7	20250228	111438	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	24200	1250	2	5.45	6272273600	261317	339.42	22350	24450	22300	29800	16100	22950	24002.57	4.67	44398	23983	23466	23083	22566	22183	23275	22375	54	6850	500	16060	50	1	10867617	2630	-5.02	5.79	12	2.40	-4825.00	4178.00	26050	20241212	-7.10	14620	20241120	65.53	25300	-4.35	20250220	16830	43.79	20250109	26050	-7.10	20241212	14620	65.53	20241120	1.89	N	473980	500	54 억	507319	N	N	1	N	N
8	20250228	101436	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	23700	750	2	3.27	5027485450	209688	272.36	22350	24450	22300	29800	16100	22950	23976.06	4.67	34027	23983	23466	23083	22566	22183	23275	22375	54	6850	500	16060	50	1	10867617	2576	-4.91	5.67	12	1.93	-4825.00	4178.00	26050	20241212	-9.02	14620	20241120	62.11	25300	-6.32	20250220	16830	40.82	20250109	26050	-9.02	20241212	14620	62.11	20241120	1.89	N	473980	500	54 억	507319	N	N	1	N	N
9	20250228	091444	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	22700	-250	5	-1.09	196963600	8728	11.34	22350	22850	22300	29800	16100	22950	22566.60	4.67	1911	23983	23466	23083	22566	22183	23275	22375	54	6850	500	16060	50	1	10867617	2467	-4.70	5.43	12	0.08	-4825.00	4178.00	26050	20241212	-12.86	14620	20241120	55.27	25300	-10.28	20250220	16830	34.88	20250109	26050	-12.86	20241212	14620	55.27	20241120	1.89	N	473980	500	54 억	507319	N	N	1	N	N
10	20250227	161425	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	22950	-500	5	-2.13	1760353550	76337	36.94	23600	23600	22700	30450	16450	23450	23060.93	4.65	2284	24516	23982	23466	22932	22416	24250	23200	54	7000	500	16410	50	1	10867617	2494	-4.76	5.49	12	0.70	-4825.00	4178.00	26050	20241212	-11.90	14620	20241120	56.98	25300	-9.29	20250220	16830	36.36	20250109	26050	-11.90	20241212	14620	56.98	20241120	1.76	N	473980	500	54 억	505046	N	N	1	N	N
11	20250227	151427	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	22900	-550	5	-2.35	1682070600	72918	35.28	23600	23600	22700	30450	16450	23450	23067.97	4.65	1716	24516	23982	23466	22932	22416	24250	23200	54	7000	500	16410	50	1	10867617	2489	-4.75	5.48	12	0.67	-4825.00	4178.00	26050	20241212	-12.09	14620	20241120	56.63	25300	-9.49	20250220	16830	36.07	20250109	26050	-12.09	20241212	14620	56.63	20241120	1.76	N	473980	500	54 억	505046	N	N	14	N	N
12	20250227	141429	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	22850	-600	5	-2.56	1424113850	61647	29.83	23600	23600	22800	30450	16450	23450	23101.11	4.65	2342	24516	23982	23466	22932	22416	24250	23200	54	7000	500	16410	50	1	10867617	2483	-4.74	5.47	12	0.57	-4825.00	4178.00	26050	20241212	-12.28	14620	20241120	56.29	25300	-9.68	20250220	16830	35.77	20250109	26050	-12.28	20241212	14620	56.29	20241120	1.76	N	473980	500	54 억	505046	N	N	14	N	N
13	20250227	131427	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	23100	-350	5	-1.49	934703300	40322	19.51	23600	23600	22950	30450	16450	23450	23180.98	4.65	-5417	24516	23982	23466	22932	22416	24250	23200	54	7000	500	16410	50	1	10867617	2510	-4.79	5.53	12	0.37	-4825.00	4178.00	26050	20241212	-11.32	14620	20241120	58.00	25300	-8.70	20250220	16830	37.25	20250109	26050	-11.32	20241212	14620	58.00	20241120	1.76	N	473980	500	54 억	505046	N	N	14	N	N
14	20250227	121424	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	23050	-400	5	-1.71	874933000	37734	18.26	23600	23600	22950	30450	16450	23450	23186.86	4.65	-4880	24516	23982	23466	22932	22416	24250	23200	54	7000	500	16410	50	1	10867617	2505	-4.78	5.52	12	0.35	-4825.00	4178.00	26050	20241212	-11.52	14620	20241120	57.66	25300	-8.89	20250220	16830	36.96	20250109	26050	-11.52	20241212	14620	57.66	20241120	1.76	N	473980	500	54 억	505046	N	N	14	N	N
15	20250227	111436	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	23050	-400	5	-1.71	779812350	33600	16.26	23600	23600	22950	30450	16450	23450	23208.70	4.65	-4526	24516	23982	23466	22932	22416	24250	23200	54	7000	500	16410	50	1	10867617	2505	-4.78	5.52	12	0.31	-4825.00	4178.00	26050	20241212	-11.52	14620	20241120	57.66	25300	-8.89	20250220	16830	36.96	20250109	26050	-11.52	20241212	14620	57.66	20241120	1.76	N	473980	500	54 억	505046	N	N	14	N	N
16	20250227	101512	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	23200	-250	5	-1.07	578538900	24947	12.07	23600	23600	22950	30450	16450	23450	23190.72	4.65	-1429	24516	23982	23466	22932	22416	24250	23200	54	7000	500	16410	50	1	10867617	2521	-4.81	5.55	12	0.23	-4825.00	4178.00	26050	20241212	-10.94	14620	20241120	58.69	25300	-8.30	20250220	16830	37.85	20250109	26050	-10.94	20241212	14620	58.69	20241120	1.76	N	473980	500	54 억	505046	N	N	14	N	N
17	20250227	091537	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	23200	-250	5	-1.07	282212450	12105	5.86	23600	23600	23100	30450	16450	23450	23313.71	4.65	-3455	24516	23982	23466	22932	22416	24250	23200	54	7000	500	16410	50	1	10867617	2521	-4.81	5.55	12	0.11	-4825.00	4178.00	26050	20241212	-10.94	14620	20241120	58.69	25300	-8.30	20250220	16830	37.85	20250109	26050	-10.94	20241212	14620	58.69	20241120	1.76	N	473980	500	54 억	505046	N	N	14	N	N
18	20250226	161426	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	23450	500	2	2.18	4813887650	205694	92.74	23300	24000	22950	29800	16100	22950	23403.11	4.58	5894	24616	23782	22466	21632	20316	24200	22050	54	6850	500	16060	50	1	10867617	2548	-4.86	5.61	12	1.89	-4825.00	4178.00	26050	20241212	-9.98	14620	20241120	60.40	25300	-7.31	20250220	16830	39.33	20250109	26050	-9.98	20241212	14620	60.40	20241120	1.77	N	473980	500	54 억	497714	N	N	14	N	N
19	20250226	151434	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	23400	450	2	1.96	4614279750	197171	88.90	23300	24000	22950	29800	16100	22950	23402.43	4.58	4981	24616	23782	22466	21632	20316	24200	22050	54	6850	500	16060	50	1	10867617	2543	-4.85	5.60	12	1.81	-4825.00	4178.00	26050	20241212	-10.17	14620	20241120	60.05	25300	-7.51	20250220	16830	39.04	20250109	26050	-10.17	20241212	14620	60.05	20241120	1.77	N	473980	500	54 억	497714	N	N	6	N	N
20	20250226	141433	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	23250	300	2	1.31	4237295800	181004	81.61	23300	24000	22950	29800	16100	22950	23409.96	4.58	9115	24616	23782	22466	21632	20316	24200	22050	54	6850	500	16060	50	1	10867617	2527	-4.82	5.56	12	1.67	-4825.00	4178.00	26050	20241212	-10.75	14620	20241120	59.03	25300	-8.10	20250220	16830	38.15	20250109	26050	-10.75	20241212	14620	59.03	20241120	1.77	N	473980	500	54 억	497714	N	N	6	N	N
21	20250226	131429	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	23000	50	2	0.22	3946926550	168418	75.93	23300	24000	22950	29800	16100	22950	23435.30	4.58	11165	24616	23782	22466	21632	20316	24200	22050	54	6850	500	16060	50	1	10867617	2500	-4.77	5.51	12	1.55	-4825.00	4178.00	26050	20241212	-11.71	14620	20241120	57.32	25300	-9.09	20250220	16830	36.66	20250109	26050	-11.71	20241212	14620	57.32	20241120	1.77	N	473980	500	54 억	497714	N	N	6	N	N
22	20250226	121428	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	23100	150	2	0.65	3809877450	162464	73.25	23300	24000	22950	29800	16100	22950	23450.59	4.58	13822	24616	23782	22466	21632	20316	24200	22050	54	6850	500	16060	50	1	10867617	2510	-4.79	5.53	12	1.49	-4825.00	4178.00	26050	20241212	-11.32	14620	20241120	58.00	25300	-8.70	20250220	16830	37.25	20250109	26050	-11.32	20241212	14620	58.00	20241120	1.77	N	473980	500	54 억	497714	N	N	6	N	N
23	20250226	111427	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	23100	150	2	0.65	3548897950	151165	68.15	23300	24000	22950	29800	16100	22950	23476.98	4.58	18891	24616	23782	22466	21632	20316	24200	22050	54	6850	500	16060	50	1	10867617	2510	-4.79	5.53	12	1.39	-4825.00	4178.00	26050	20241212	-11.32	14620	20241120	58.00	25300	-8.70	20250220	16830	37.25	20250109	26050	-11.32	20241212	14620	58.00	20241120	1.77	N	473980	500	54 억	497714	N	N	6	N	N
24	20250226	101423	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	23350	400	2	1.74	3097317950	131665	59.36	23300	24000	22950	29800	16100	22950	23524.23	4.58	19080	24616	23782	22466	21632	20316	24200	22050	54	6850	500	16060	50	1	10867617	2538	-4.84	5.59	12	1.21	-4825.00	4178.00	26050	20241212	-10.36	14620	20241120	59.71	25300	-7.71	20250220	16830	38.74	20250109	26050	-10.36	20241212	14620	59.71	20241120	1.77	N	473980	500	54 억	497714	N	N	6	N	N
25	20250226	091437	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	23550	600	2	2.61	1456299700	62031	27.97	23300	24000	22950	29800	16100	22950	23476.97	4.58	6557	24616	23782	22466	21632	20316	24200	22050	54	6850	500	16060	50	1	10867617	2559	-4.88	5.64	12	0.57	-4825.00	4178.00	26050	20241212	-9.60	14620	20241120	61.08	25300	-6.92	20250220	16830	39.93	20250109	26050	-9.60	20241212	14620	61.08	20241120	1.77	N	473980	500	54 억	497714	N	N	6	N	N
26	20250225	161417	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	22950	1500	2	6.99	5019882450	221102	133.72	21550	23300	21150	27850	15050	21450	22703.70	4.00	64705	22550	22000	21500	20950	20450	21750	20700	54	6400	500	15010	50	1	10867617	2494	-4.76	5.49	12	2.03	-4825.00	4178.00	26050	20241212	-11.90	14620	20241120	56.98	25300	-9.29	20250220	16830	36.36	20250109	26050	-11.90	20241212	14620	56.98	20241120	1.71	N	473980	500	54 억	434183	N	N	6	N	N
27	20250225	151415	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	22950	1500	2	6.99	4908329600	216245	130.78	21550	23300	21150	27850	15050	21450	22698.09	4.00	64363	22550	22000	21500	20950	20450	21750	20700	54	6400	500	15010	50	1	10867617	2494	-4.76	5.49	12	1.99	-4825.00	4178.00	26050	20241212	-11.90	14620	20241120	56.98	25300	-9.29	20250220	16830	36.36	20250109	26050	-11.90	20241212	14620	56.98	20241120	1.71	N	473980	500	54 억	434183	N	N	1	N	N
28	20250225	141413	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	22950	1500	2	6.99	3759570550	166459	100.67	21550	23200	21150	27850	15050	21450	22585.67	4.00	43183	22550	22000	21500	20950	20450	21750	20700	54	6400	500	15010	50	1	10867617	2494	-4.76	5.49	12	1.53	-4825.00	4178.00	26050	20241212	-11.90	14620	20241120	56.98	25300	-9.29	20250220	16830	36.36	20250109	26050	-11.90	20241212	14620	56.98	20241120	1.71	N	473980	500	54 억	434183	N	N	1	N	N
29	20250225	131420	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	22950	1500	2	6.99	3243478400	144045	87.11	21550	23150	21150	27850	15050	21450	22517.23	4.00	32698	22550	22000	21500	20950	20450	21750	20700	54	6400	500	15010	50	1	10867617	2494	-4.76	5.49	12	1.33	-4825.00	4178.00	26050	20241212	-11.90	14620	20241120	56.98	25300	-9.29	20250220	16830	36.36	20250109	26050	-11.90	20241212	14620	56.98	20241120	1.71	N	473980	500	54 억	434183	N	N	1	N	N
30	20250225	121416	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	22950	1500	2	6.99	2530043650	112942	68.30	21550	23000	21150	27850	15050	21450	22401.39	4.00	22652	22550	22000	21500	20950	20450	21750	20700	54	6400	500	15010	50	1	10867617	2494	-4.76	5.49	12	1.04	-4825.00	4178.00	26050	20241212	-11.90	14620	20241120	56.98	25300	-9.29	20250220	16830	36.36	20250109	26050	-11.90	20241212	14620	56.98	20241120	1.71	N	473980	500	54 억	434183	N	N	1	N	N
31	20250225	111414	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	22750	1300	2	6.06	2063660900	92494	55.94	21550	22900	21150	27850	15050	21450	22311.43	4.00	17741	22550	22000	21500	20950	20450	21750	20700	54	6400	500	15010	50	1	10867617	2472	-4.72	5.45	12	0.85	-4825.00	4178.00	26050	20241212	-12.67	14620	20241120	55.61	25300	-10.08	20250220	16830	35.18	20250109	26050	-12.67	20241212	14620	55.61	20241120	1.71	N	473980	500	54 억	434183	N	N	1	N	N
32	20250225	101414	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	22350	900	2	4.20	1433423100	64568	39.05	21550	22900	21150	27850	15050	21450	22200.38	4.00	3899	22550	22000	21500	20950	20450	21750	20700	54	6400	500	15010	50	1	10867617	2429	-4.63	5.35	12	0.59	-4825.00	4178.00	26050	20241212	-14.20	14620	20241120	52.87	25300	-11.66	20250220	16830	32.80	20250109	26050	-14.20	20241212	14620	52.87	20241120	1.71	N	473980	500	54 억	434183	N	N	1	N	N
33	20250225	091421	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	21850	400	2	1.86	237831050	11061	6.69	21550	21850	21150	27850	15050	21450	21501.84	4.00	-136	22550	22000	21500	20950	20450	21750	20700	54	6400	500	15010	50	1	10867617	2375	-4.53	5.23	12	0.10	-4825.00	4178.00	26050	20241212	-16.12	14620	20241120	49.45	25300	-13.64	20250220	16830	29.83	20250109	26050	-16.12	20241212	14620	49.45	20241120	1.71	N	473980	500	54 억	434183	N	N	1	N	N
34	20250224	161404	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	21450	-800	5	-3.60	3523250500	164239	121.61	21700	22050	21000	28900	15600	22250	21451.97	3.62	31951	23150	22700	22250	21800	21350	22475	21575	54	6650	500	15570	50	1	10867617	2331	-4.45	5.13	12	1.51	-4825.00	4178.00	26050	20241212	-17.66	14620	20241120	46.72	25300	-15.22	20250220	16830	27.45	20250109	26050	-17.66	20241212	14620	46.72	20241120	1.51	N	473980	500	54 억	393281	N	N	1	N	N
35	20250224	151405	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	21650	-600	5	-2.70	3423986650	159628	118.20	21700	22050	21000	28900	15600	22250	21449.79	3.62	31629	23150	22700	22250	21800	21350	22475	21575	54	6650	500	15570	50	1	10867617	2353	-4.49	5.18	12	1.47	-4825.00	4178.00	26050	20241212	-16.89	14620	20241120	48.08	25300	-14.43	20250220	16830	28.64	20250109	26050	-16.89	20241212	14620	48.08	20241120	1.51	N	473980	500	54 억	393281	N	N	9	N	N
36	20250224	141402	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	21300	-950	5	-4.27	2711635800	126529	93.69	21700	22050	21000	28900	15600	22250	21430.94	3.62	21720	23150	22700	22250	21800	21350	22475	21575	54	6650	500	15570	50	1	10867617	2315	-4.41	5.10	12	1.16	-4825.00	4178.00	26050	20241212	-18.23	14620	20241120	45.69	25300	-15.81	20250220	16830	26.56	20250109	26050	-18.23	20241212	14620	45.69	20241120	1.51	N	473980	500	54 억	393281	N	N	9	N	N
37	20250224	131404	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	21300	-950	5	-4.27	2087496900	97099	71.90	21700	22050	21000	28900	15600	22250	21498.64	3.62	13953	23150	22700	22250	21800	21350	22475	21575	54	6650	500	15570	50	1	10867617	2315	-4.41	5.10	12	0.89	-4825.00	4178.00	26050	20241212	-18.23	14620	20241120	45.69	25300	-15.81	20250220	16830	26.56	20250109	26050	-18.23	20241212	14620	45.69	20241120	1.51	N	473980	500	54 억	393281	N	N	9	N	N
38	20250224	121401	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	21250	-1000	5	-4.49	1908527650	88715	65.69	21700	22050	21000	28900	15600	22250	21513.02	3.62	13357	23150	22700	22250	21800	21350	22475	21575	54	6650	500	15570	50	1	10867617	2309	-4.40	5.09	12	0.82	-4825.00	4178.00	26050	20241212	-18.43	14620	20241120	45.35	25300	-16.01	20250220	16830	26.26	20250109	26050	-18.43	20241212	14620	45.35	20241120	1.51	N	473980	500	54 억	393281	N	N	9	N	N
39	20250224	111358	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	21200	-1050	5	-4.72	1615661750	74989	55.53	21700	22050	21000	28900	15600	22250	21545.32	3.62	10914	23150	22700	22250	21800	21350	22475	21575	54	6650	500	15570	50	1	10867617	2304	-4.39	5.07	12	0.69	-4825.00	4178.00	26050	20241212	-18.62	14620	20241120	45.01	25300	-16.21	20250220	16830	25.97	20250109	26050	-18.62	20241212	14620	45.01	20241120	1.51	N	473980	500	54 억	393281	N	N	9	N	N
40	20250224	101357	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	21750	-500	5	-2.25	827842000	38137	28.24	21700	22050	21500	28900	15600	22250	21707.06	3.62	13188	23150	22700	22250	21800	21350	22475	21575	54	6650	500	15570	50	1	10867617	2364	-4.51	5.21	12	0.35	-4825.00	4178.00	26050	20241212	-16.51	14620	20241120	48.77	25300	-14.03	20250220	16830	29.23	20250109	26050	-16.51	20241212	14620	48.77	20241120	1.51	N	473980	500	54 억	393281	N	N	9	N	N
41	20250224	091405	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	21700	-550	5	-2.47	409124100	18869	13.97	21700	21800	21550	28900	15600	22250	21682.34	3.62	8917	23150	22700	22250	21800	21350	22475	21575	54	6650	500	15570	50	1	10867617	2358	-4.50	5.19	12	0.17	-4825.00	4178.00	26050	20241212	-16.70	14620	20241120	48.43	25300	-14.23	20250220	16830	28.94	20250109	26050	-16.70	20241212	14620	48.43	20241120	1.51	N	473980	500	54 억	393281	N	N	9	N	N
42	20250221	161351	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	22250	-450	5	-1.98	2954039450	132811	15.56	22700	22700	21800	29500	15900	22700	22241.73	3.57	7472	26633	24666	23333	21366	20033	24000	20700	54	6800	500	15890	50	1	10867617	2418	-4.61	5.33	12	1.22	-4825.00	4178.00	26050	20241212	-14.59	14620	20241120	52.19	25300	-12.06	20250220	16830	32.20	20250109	26050	-14.59	20241212	14620	52.19	20241120	1.35	N	473980	500	54 억	387533	N	N	9	N	N
43	20250221	151357	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	22250	-450	5	-1.98	2878709150	129425	15.16	22700	22700	21800	29500	15900	22700	22241.59	3.57	8205	26633	24666	23333	21366	20033	24000	20700	54	6800	500	15890	50	1	10867617	2418	-4.61	5.33	12	1.19	-4825.00	4178.00	26050	20241212	-14.59	14620	20241120	52.19	25300	-12.06	20250220	16830	32.20	20250109	26050	-14.59	20241212	14620	52.19	20241120	1.35	N	473980	500	54 억	387533	N	N	733	N	N
44	20250221	141358	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	22200	-500	5	-2.20	2607984750	117281	13.74	22700	22700	21800	29500	15900	22700	22236.27	3.57	12583	26633	24666	23333	21366	20033	24000	20700	54	6800	500	15890	50	1	10867617	2413	-4.60	5.31	12	1.08	-4825.00	4178.00	26050	20241212	-14.78	14620	20241120	51.85	25300	-12.25	20250220	16830	31.91	20250109	26050	-14.78	20241212	14620	51.85	20241120	1.35	N	473980	500	54 억	387533	N	N	733	N	N
45	20250221	131357	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	22700	0	3	0.00	2288815550	102946	12.06	22700	22700	21800	29500	15900	22700	22232.26	3.57	12092	26633	24666	23333	21366	20033	24000	20700	54	6800	500	15890	50	1	10867617	2467	-4.70	5.43	12	0.95	-4825.00	4178.00	26050	20241212	-12.86	14620	20241120	55.27	25300	-10.28	20250220	16830	34.88	20250109	26050	-12.86	20241212	14620	55.27	20241120	1.35	N	473980	500	54 억	387533	N	N	733	N	N
46	20250221	121357	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	22550	-150	5	-0.66	2045087150	92134	10.79	22700	22700	21800	29500	15900	22700	22195.78	3.57	13267	26633	24666	23333	21366	20033	24000	20700	54	6800	500	15890	50	1	10867617	2451	-4.67	5.40	12	0.85	-4825.00	4178.00	26050	20241212	-13.44	14620	20241120	54.24	25300	-10.87	20250220	16830	33.99	20250109	26050	-13.44	20241212	14620	54.24	20241120	1.35	N	473980	500	54 억	387533	N	N	733	N	N
47	20250221	111353	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	22450	-250	5	-1.10	1775624200	80145	9.39	22700	22700	21800	29500	15900	22700	22153.78	3.57	21699	26633	24666	23333	21366	20033	24000	20700	54	6800	500	15890	50	1	10867617	2440	-4.65	5.37	12	0.74	-4825.00	4178.00	26050	20241212	-13.82	14620	20241120	53.56	25300	-11.26	20250220	16830	33.39	20250109	26050	-13.82	20241212	14620	53.56	20241120	1.35	N	473980	500	54 억	387533	N	N	733	N	N
48	20250221	101356	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	22200	-500	5	-2.20	1248502400	56326	6.60	22700	22700	21800	29500	15900	22700	22163.75	3.57	14787	26633	24666	23333	21366	20033	24000	20700	54	6800	500	15890	50	1	10867617	2413	-4.60	5.31	12	0.52	-4825.00	4178.00	26050	20241212	-14.78	14620	20241120	51.85	25300	-12.25	20250220	16830	31.91	20250109	26050	-14.78	20241212	14620	51.85	20241120	1.35	N	473980	500	54 억	387533	N	N	733	N	N
49	20250221	091358	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	22350	-350	5	-1.54	309834700	13833	1.62	22700	22700	22100	29500	15900	22700	22393.80	3.57	11	26633	24666	23333	21366	20033	24000	20700	54	6800	500	15890	50	1	10867617	2429	-4.63	5.35	12	0.13	-4825.00	4178.00	26050	20241212	-14.20	14620	20241120	52.87	25300	-11.66	20250220	16830	32.80	20250109	26050	-14.20	20241212	14620	52.87	20241120	1.35	N	473980	500	54 억	387533	N	N	733	N	N
50	20250220	161345	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	22700	100	2	0.44	19905385900	850721	285.14	25300	25300	22000	29350	15850	22600	23398.56	4.29	-81527	24066	23332	22366	21632	20666	23700	22000	54	6750	500	15820	50	1	10867617	2467	-4.70	5.43	12	7.83	-4825.00	4178.00	26050	20241212	-12.86	14620	20241120	55.27	25300	-10.28	20250220	16830	34.88	20250109	26050	-12.86	20241212	14620	55.27	20241120	1.30	N	473980	500	54 억	466276	N	N	733	N	N
51	20250220	151352	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	22200	-400	5	-1.77	19412176100	828790	277.79	25300	25300	22000	29350	15850	22600	23422.31	4.29	-83734	24066	23332	22366	21632	20666	23700	22000	54	6750	500	15820	50	1	10867617	2413	-4.60	5.31	12	7.63	-4825.00	4178.00	26050	20241212	-14.78	14620	20241120	51.85	25300	-12.25	20250220	16830	31.91	20250109	26050	-14.78	20241212	14620	51.85	20241120	1.30	N	473980	500	54 억	466276	N	N	3	N	N
52	20250220	141351	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	22250	-350	5	-1.55	18385813000	782472	262.26	25300	25300	22000	29350	15850	22600	23497.09	4.29	-93578	24066	23332	22366	21632	20666	23700	22000	54	6750	500	15820	50	1	10867617	2418	-4.61	5.33	12	7.20	-4825.00	4178.00	26050	20241212	-14.59	14620	20241120	52.19	25300	-12.06	20250220	16830	32.20	20250109	26050	-14.59	20241212	14620	52.19	20241120	1.30	N	473980	500	54 억	466276	N	N	3	N	N
53	20250220	131348	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	22500	-100	5	-0.44	17220593900	730343	244.79	25300	25300	22400	29350	15850	22600	23578.78	4.29	-93030	24066	23332	22366	21632	20666	23700	22000	54	6750	500	15820	50	1	10867617	2445	-4.66	5.39	12	6.72	-4825.00	4178.00	26050	20241212	-13.63	14620	20241120	53.90	25300	-11.07	20250220	16830	33.69	20250109	26050	-13.63	20241212	14620	53.90	20241120	1.30	N	473980	500	54 억	466276	N	N	3	N	N
54	20250220	121349	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	22750	150	2	0.66	16524880050	699565	234.48	25300	25300	22550	29350	15850	22600	23621.65	4.29	-86140	24066	23332	22366	21632	20666	23700	22000	54	6750	500	15820	50	1	10867617	2472	-4.72	5.45	12	6.44	-4825.00	4178.00	26050	20241212	-12.67	14620	20241120	55.61	25300	-10.08	20250220	16830	35.18	20250109	26050	-12.67	20241212	14620	55.61	20241120	1.30	N	473980	500	54 억	466276	N	N	3	N	N
55	20250220	111348	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	23050	450	2	1.99	15919293050	673143	225.62	25300	25300	22550	29350	15850	22600	23649.20	4.29	-81116	24066	23332	22366	21632	20666	23700	22000	54	6750	500	15820	50	1	10867617	2505	-4.78	5.52	12	6.19	-4825.00	4178.00	26050	20241212	-11.52	14620	20241120	57.66	25300	-8.89	20250220	16830	36.96	20250109	26050	-11.52	20241212	14620	57.66	20241120	1.30	N	473980	500	54 억	466276	N	N	3	N	N
56	20250220	101349	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	22650	50	2	0.22	14659995450	618207	207.21	25300	25300	22600	29350	15850	22600	23713.73	4.29	-73215	24066	23332	22366	21632	20666	23700	22000	54	6750	500	15820	50	1	10867617	2462	-4.69	5.42	12	5.69	-4825.00	4178.00	26050	20241212	-13.05	14620	20241120	54.92	25300	-10.47	20250220	16830	34.58	20250109	26050	-13.05	20241212	14620	54.92	20241120	1.30	N	473980	500	54 억	466276	N	N	3	N	N
57	20250220	091353	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	23300	700	2	3.10	8635732200	358839	120.27	25300	25300	23200	29350	15850	22600	24065.76	4.29	-69933	24066	23332	22366	21632	20666	23700	22000	54	6750	500	15820	50	1	10867617	2532	-4.83	5.58	12	3.30	-4825.00	4178.00	26050	20241212	-10.56	14620	20241120	59.37	25300	-7.91	20250220	16830	38.44	20250109	26050	-10.56	20241212	14620	59.37	20241120	1.30	N	473980	500	54 억	466276	N	N	3	N	N
58	20250219	161343	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	22600	150	2	0.67	6616486650	297405	101.15	22200	23100	21400	29150	15750	22450	22247.38	4.13	18320	23383	22916	22133	21666	20883	23150	21900	54	6700	500	15710	50	1	10867617	2456	-4.68	5.41	12	2.74	-4825.00	4178.00	26050	20241212	-13.24	14620	20241120	54.58	23100	-2.16	20250219	16830	34.28	20250109	26050	-13.24	20241212	14620	54.58	20241120	1.19	N	473980	500	54 억	449157	N	N	3	N	N
59	20250219	151348	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	22550	100	2	0.45	6420003750	288701	98.19	22200	23100	21400	29150	15750	22450	22237.55	4.13	20645	23383	22916	22133	21666	20883	23150	21900	54	6700	500	15710	50	1	10867617	2451	-4.67	5.40	12	2.66	-4825.00	4178.00	26050	20241212	-13.44	14620	20241120	54.24	23100	-2.38	20250219	16830	33.99	20250109	26050	-13.44	20241212	14620	54.24	20241120	1.19	N	473980	500	54 억	449157	N	N	0	N	N
60	20250219	141343	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	22550	100	2	0.45	4778534250	216334	73.58	22200	22850	21400	29150	15750	22450	22088.69	4.13	3430	23383	22916	22133	21666	20883	23150	21900	54	6700	500	15710	50	1	10867617	2451	-4.67	5.40	12	1.99	-4825.00	4178.00	26050	20241212	-13.44	14620	20241120	54.24	22850	-1.31	20250219	16830	33.99	20250109	26050	-13.44	20241212	14620	54.24	20241120	1.19	N	473980	500	54 억	449157	N	N	0	N	N
61	20250219	131343	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	21950	-500	5	-2.23	2722839050	124506	42.35	22200	22450	21400	29150	15750	22450	21869.14	4.13	-19238	23383	22916	22133	21666	20883	23150	21900	54	6700	500	15710	50	1	10867617	2385	-4.55	5.25	12	1.15	-4825.00	4178.00	26050	20241212	-15.74	14620	20241120	50.14	22600	-2.88	20250218	16830	30.42	20250109	26050	-15.74	20241212	14620	50.14	20241120	1.19	N	473980	500	54 억	449157	N	N	0	N	N
62	20250219	121343	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	21550	-900	5	-4.01	2322537000	106138	36.10	22200	22450	21400	29150	15750	22450	21882.24	4.13	-25124	23383	22916	22133	21666	20883	23150	21900	54	6700	500	15710	50	1	10867617	2342	-4.47	5.16	12	0.98	-4825.00	4178.00	26050	20241212	-17.27	14620	20241120	47.40	22600	-4.65	20250218	16830	28.05	20250109	26050	-17.27	20241212	14620	47.40	20241120	1.19	N	473980	500	54 억	449157	N	N	0	N	N
63	20250219	111344	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	21700	-750	5	-3.34	2085419300	95187	32.37	22200	22450	21400	29150	15750	22450	21908.66	4.13	-24966	23383	22916	22133	21666	20883	23150	21900	54	6700	500	15710	50	1	10867617	2358	-4.50	5.19	12	0.88	-4825.00	4178.00	26050	20241212	-16.70	14620	20241120	48.43	22600	-3.98	20250218	16830	28.94	20250109	26050	-16.70	20241212	14620	48.43	20241120	1.19	N	473980	500	54 억	449157	N	N	0	N	N
64	20250219	101344	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	21750	-700	5	-3.12	1449069750	65682	22.34	22200	22450	21700	29150	15750	22450	22061.90	4.13	-18773	23383	22916	22133	21666	20883	23150	21900	54	6700	500	15710	50	1	10867617	2364	-4.51	5.21	12	0.60	-4825.00	4178.00	26050	20241212	-16.51	14620	20241120	48.77	22600	-3.76	20250218	16830	29.23	20250109	26050	-16.51	20241212	14620	48.77	20241120	1.19	N	473980	500	54 억	449157	N	N	0	N	N
65	20250219	091347	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	22300	-150	5	-0.67	399436000	17993	6.12	22200	22450	22050	29150	15750	22450	22199.52	4.13	1626	23383	22916	22133	21666	20883	23150	21900	54	6700	500	15710	50	1	10867617	2423	-4.62	5.34	12	0.17	-4825.00	4178.00	26050	20241212	-14.40	14620	20241120	52.53	22600	-1.33	20250218	16830	32.50	20250109	26050	-14.40	20241212	14620	52.53	20241120	1.19	N	473980	500	54 억	449157	N	N	0	N	N
66	20250218	161339	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	22450	600	2	2.75	6499711000	293592	66.39	21900	22600	21350	28400	15300	21850	22137.73	3.78	35158	23050	22450	21600	21000	20150	22750	21300	54	6550	500	15290	50	1	10867617	2440	-4.65	5.37	12	2.70	-4825.00	4178.00	26050	20241212	-13.82	14620	20241120	53.56	22600	-0.66	20250218	16830	33.39	20250109	26050	-13.82	20241212	14620	53.56	20241120	1.13	N	473980	500	54 억	410380	N	N	4288	N	N
67	20250218	151340	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	22350	500	2	2.29	6141662750	277619	62.78	21900	22600	21350	28400	15300	21850	22122.63	3.78	30662	23050	22450	21600	21000	20150	22750	21300	54	6550	500	15290	50	1	10867617	2429	-4.63	5.35	12	2.55	-4825.00	4178.00	26050	20241212	-14.20	14620	20241120	52.87	22600	-1.11	20250218	16830	32.80	20250109	26050	-14.20	20241212	14620	52.87	20241120	1.13	N	473980	500	54 억	410380	N	N	4288	N	N
68	20250218	141342	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	22350	500	2	2.29	5410948250	244954	55.39	21900	22600	21350	28400	15300	21850	22089.65	3.78	29455	23050	22450	21600	21000	20150	22750	21300	54	6550	500	15290	50	1	10867617	2429	-4.63	5.35	12	2.25	-4825.00	4178.00	26050	20241212	-14.20	14620	20241120	52.87	22600	-1.11	20250218	16830	32.80	20250109	26050	-14.20	20241212	14620	52.87	20241120	1.13	N	473980	500	54 억	410380	N	N	4288	N	N
69	20250218	131339	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	22500	650	2	2.97	4607238600	209055	47.27	21900	22600	21350	28400	15300	21850	22038.40	3.78	38710	23050	22450	21600	21000	20150	22750	21300	54	6550	500	15290	50	1	10867617	2445	-4.66	5.39	12	1.92	-4825.00	4178.00	26050	20241212	-13.63	14620	20241120	53.90	22600	-0.44	20250218	16830	33.69	20250109	26050	-13.63	20241212	14620	53.90	20241120	1.13	N	473980	500	54 억	410380	N	N	4288	N	N
70	20250218	121341	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	22250	400	2	1.83	3643293500	166060	37.55	21900	22400	21350	28400	15300	21850	21939.62	3.78	23755	23050	22450	21600	21000	20150	22750	21300	54	6550	500	15290	50	1	10867617	2418	-4.61	5.33	12	1.53	-4825.00	4178.00	26050	20241212	-14.59	14620	20241120	52.19	22400	-0.67	20250218	16830	32.20	20250109	26050	-14.59	20241212	14620	52.19	20241120	1.13	N	473980	500	54 억	410380	N	N	4288	N	N
71	20250218	111338	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	22050	200	2	0.92	3243598050	147933	33.45	21900	22400	21350	28400	15300	21850	21926.13	3.78	17147	23050	22450	21600	21000	20150	22750	21300	54	6550	500	15290	50	1	10867617	2396	-4.57	5.28	12	1.36	-4825.00	4178.00	26050	20241212	-15.36	14620	20241120	50.82	22400	-1.56	20250218	16830	31.02	20250109	26050	-15.36	20241212	14620	50.82	20241120	1.13	N	473980	500	54 억	410380	N	N	4288	N	N
72	20250218	101338	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	21350	-500	5	-2.29	1894813700	86710	19.61	21900	22400	21350	28400	15300	21850	21852.31	3.78	1796	23050	22450	21600	21000	20150	22750	21300	54	6550	500	15290	50	1	10867617	2320	-4.42	5.11	12	0.80	-4825.00	4178.00	26050	20241212	-18.04	14620	20241120	46.03	22400	-4.69	20250218	16830	26.86	20250109	26050	-18.04	20241212	14620	46.03	20241120	1.13	N	473980	500	54 억	410380	N	N	4288	N	N
73	20250218	091343	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	21950	100	2	0.46	223528550	10242	2.32	21900	22000	21600	28400	15300	21850	21824.70	3.78	-1941	23050	22450	21600	21000	20150	22750	21300	54	6550	500	15290	50	1	10867617	2385	-4.55	5.25	12	0.09	-4825.00	4178.00	26050	20241212	-15.74	14620	20241120	50.14	22200	-1.13	20250212	16830	30.42	20250109	26050	-15.74	20241212	14620	50.14	20241120	1.13	N	473980	500	54 억	410380	N	N	4288	N	N
74	20250217	161338	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	21850	1300	2	6.33	9529442950	441322	144.54	20950	22200	20750	26700	14400	20550	21592.84	3.03	67984	22456	21502	20596	19642	18736	21050	19190	54	6150	500	14380	50	1	10867617	2375	-4.53	5.23	12	4.06	-4825.00	4178.00	26050	20241212	-16.12	14620	20241120	49.45	22200	0.00	20250212	16830	29.83	20250109	26050	-16.12	20241212	14620	49.45	20241120	0.95	N	473980	500	54 억	329420	N	N	4288	N	N
75	20250217	151335	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	21700	1150	2	5.60	9324257300	431886	141.45	20950	22200	20750	26700	14400	20550	21589.63	3.03	65478	22456	21502	20596	19642	18736	21050	19190	54	6150	500	14380	50	1	10867617	2358	-4.50	5.19	12	3.97	-4825.00	4178.00	26050	20241212	-16.70	14620	20241120	48.43	22200	0.00	20250212	16830	28.94	20250109	26050	-16.70	20241212	14620	48.43	20241120	0.95	N	473980	500	54 억	329420	N	N	176	N	N
76	20250217	141334	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	21950	1400	2	6.81	7675574700	356385	116.72	20950	22200	20750	26700	14400	20550	21537.31	3.03	49613	22456	21502	20596	19642	18736	21050	19190	54	6150	500	14380	50	1	10867617	2385	-4.55	5.25	12	3.28	-4825.00	4178.00	26050	20241212	-15.74	14620	20241120	50.14	22200	0.00	20250212	16830	30.42	20250109	26050	-15.74	20241212	14620	50.14	20241120	0.95	N	473980	500	54 억	329420	N	N	176	N	N
77	20250217	131340	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	21400	850	2	4.14	6192466550	287147	94.05	20950	22200	20750	26700	14400	20550	21565.50	3.03	48621	22456	21502	20596	19642	18736	21050	19190	54	6150	500	14380	50	1	10867617	2326	-4.44	5.12	12	2.64	-4825.00	4178.00	26050	20241212	-17.85	14620	20241120	46.37	22200	0.00	20250212	16830	27.15	20250109	26050	-17.85	20241212	14620	46.37	20241120	0.95	N	473980	500	54 억	329420	N	N	176	N	N
78	20250217	121339	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	21450	900	2	4.38	5490138650	254491	83.35	20950	22200	20750	26700	14400	20550	21573.02	3.03	53230	22456	21502	20596	19642	18736	21050	19190	54	6150	500	14380	50	1	10867617	2331	-4.45	5.13	12	2.34	-4825.00	4178.00	26050	20241212	-17.66	14620	20241120	46.72	22200	0.00	20250212	16830	27.45	20250109	26050	-17.66	20241212	14620	46.72	20241120	0.95	N	473980	500	54 억	329420	N	N	176	N	N
79	20250217	111337	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	21650	1100	2	5.35	4884481800	226300	74.12	20950	22200	20750	26700	14400	20550	21584.10	3.03	54322	22456	21502	20596	19642	18736	21050	19190	54	6150	500	14380	50	1	10867617	2353	-4.49	5.18	12	2.08	-4825.00	4178.00	26050	20241212	-16.89	14620	20241120	48.08	22200	0.00	20250212	16830	28.64	20250109	26050	-16.89	20241212	14620	48.08	20241120	0.95	N	473980	500	54 억	329420	N	N	176	N	N
80	20250217	101333	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	21500	950	2	4.62	2555148350	119125	39.02	20950	22100	20750	26700	14400	20550	21449.31	3.03	36923	22456	21502	20596	19642	18736	21050	19190	54	6150	500	14380	50	1	10867617	2337	-4.46	5.15	12	1.10	-4825.00	4178.00	26050	20241212	-17.47	14620	20241120	47.06	22200	-3.15	20250212	16830	27.75	20250109	26050	-17.47	20241212	14620	47.06	20241120	0.95	N	473980	500	54 억	329420	N	N	176	N	N
81	20250217	091337	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	21100	550	2	2.68	722434200	34022	11.14	20950	21550	20750	26700	14400	20550	21234.34	3.03	9408	22456	21502	20596	19642	18736	21050	19190	54	6150	500	14380	50	1	10867617	2293	-4.37	5.05	12	0.31	-4825.00	4178.00	26050	20241212	-19.00	14620	20241120	44.32	22200	-4.95	20250212	16830	25.37	20250109	26050	-19.00	20241212	14620	44.32	20241120	0.95	N	473980	500	54 억	329420	N	N	176	N	N
82	20250214	161328	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	20550	-950	5	-4.42	6286147810	305030	178.87	21550	21550	19690	27950	15050	21500	20607.50	3.40	-54036	22566	22032	21416	20882	20266	21725	20575	54	6450	500	15050	50	1	10867617	2233	-4.26	4.92	12	2.81	-4825.00	4178.00	26050	20241212	-21.11	14620	20241120	40.56	22200	-7.43	20250212	16830	22.10	20250109	26050	-21.11	20241212	14620	40.56	20241120	0.91	N	473980	500	54 억	369421	N	N	176	N	N
83	20250214	151328	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	20850	-650	5	-3.02	6086627210	295380	173.21	21550	21550	19690	27950	15050	21500	20605.15	3.40	-50897	22566	22032	21416	20882	20266	21725	20575	54	6450	500	15050	50	1	10867617	2266	-4.32	4.99	12	2.72	-4825.00	4178.00	26050	20241212	-19.96	14620	20241120	42.61	22200	-6.08	20250212	16830	23.89	20250109	26050	-19.96	20241212	14620	42.61	20241120	0.91	N	473980	500	54 억	369421	N	N	696	N	N
84	20250214	141328	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	21250	-250	5	-1.16	2183510100	104605	61.34	21550	21550	20600	27950	15050	21500	20871.99	3.40	-24844	22566	22032	21416	20882	20266	21725	20575	54	6450	500	15050	50	1	10867617	2309	-4.40	5.09	12	0.96	-4825.00	4178.00	26050	20241212	-18.43	14620	20241120	45.35	22200	-4.28	20250212	16830	26.26	20250109	26050	-18.43	20241212	14620	45.35	20241120	0.91	N	473980	500	54 억	369421	N	N	696	N	N
85	20250214	131331	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	20750	-750	5	-3.49	1801946350	86499	50.72	21550	21550	20600	27950	15050	21500	20829.58	3.40	-21869	22566	22032	21416	20882	20266	21725	20575	54	6450	500	15050	50	1	10867617	2255	-4.30	4.97	12	0.80	-4825.00	4178.00	26050	20241212	-20.35	14620	20241120	41.93	22200	-6.53	20250212	16830	23.29	20250109	26050	-20.35	20241212	14620	41.93	20241120	0.91	N	473980	500	54 억	369421	N	N	696	N	N
86	20250214	121327	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	20800	-700	5	-3.26	1689901600	81122	47.57	21550	21550	20600	27950	15050	21500	20829.03	3.40	-19274	22566	22032	21416	20882	20266	21725	20575	54	6450	500	15050	50	1	10867617	2260	-4.31	4.98	12	0.75	-4825.00	4178.00	26050	20241212	-20.15	14620	20241120	42.27	22200	-6.31	20250212	16830	23.59	20250109	26050	-20.15	20241212	14620	42.27	20241120	0.91	N	473980	500	54 억	369421	N	N	696	N	N
87	20250214	111322	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	20900	-600	5	-2.79	1451984200	69642	40.84	21550	21550	20600	27950	15050	21500	20846.34	3.40	-17327	22566	22032	21416	20882	20266	21725	20575	54	6450	500	15050	50	1	10867617	2271	-4.33	5.00	12	0.64	-4825.00	4178.00	26050	20241212	-19.77	14620	20241120	42.95	22200	-5.86	20250212	16830	24.18	20250109	26050	-19.77	20241212	14620	42.95	20241120	0.91	N	473980	500	54 억	369421	N	N	696	N	N
88	20250214	101323	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	20850	-650	5	-3.02	1060536700	50783	29.78	21550	21550	20650	27950	15050	21500	20879.90	3.40	-15804	22566	22032	21416	20882	20266	21725	20575	54	6450	500	15050	50	1	10867617	2266	-4.32	4.99	12	0.47	-4825.00	4178.00	26050	20241212	-19.96	14620	20241120	42.61	22200	-6.08	20250212	16830	23.89	20250109	26050	-19.96	20241212	14620	42.61	20241120	0.91	N	473980	500	54 억	369421	N	N	696	N	N
89	20250214	091329	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	20850	-650	5	-3.02	458546450	21825	12.80	21550	21550	20700	27950	15050	21500	21003.07	3.40	-9128	22566	22032	21416	20882	20266	21725	20575	54	6450	500	15050	50	1	10867617	2266	-4.32	4.99	12	0.20	-4825.00	4178.00	26050	20241212	-19.96	14620	20241120	42.61	22200	-6.08	20250212	16830	23.89	20250109	26050	-19.96	20241212	14620	42.61	20241120	0.91	N	473980	500	54 억	369421	N	N	696	N	N
90	20250213	161316	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	21500	-150	5	-0.69	3635941650	169990	73.00	21750	21950	20800	28100	15200	21650	21389.01	3.51	-9735	23183	22416	21433	20666	19683	22800	21050	54	6450	500	15150	50	1	10867617	2337	-4.46	5.15	12	1.56	-4825.00	4178.00	26050	20241212	-17.47	14620	20241120	47.06	22200	-3.15	20250212	16830	27.75	20250109	26050	-17.47	20241212	14620	47.06	20241120	0.98	N	473980	500	54 억	381051	N	N	696	N	N
91	20250213	151318	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	21400	-250	5	-1.15	3490965750	163243	70.10	21750	21950	20800	28100	15200	21650	21384.99	3.51	-9437	23183	22416	21433	20666	19683	22800	21050	54	6450	500	15150	50	1	10867617	2326	-4.44	5.12	12	1.50	-4825.00	4178.00	26050	20241212	-17.85	14620	20241120	46.37	22200	-3.60	20250212	16830	27.15	20250109	26050	-17.85	20241212	14620	46.37	20241120	0.98	N	473980	500	54 억	381051	N	N	187	N	N
92	20250213	141314	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	21500	-150	5	-0.69	3030532650	141804	60.90	21750	21950	20800	28100	15200	21650	21371.16	3.51	-16502	23183	22416	21433	20666	19683	22800	21050	54	6450	500	15150	50	1	10867617	2337	-4.46	5.15	12	1.30	-4825.00	4178.00	26050	20241212	-17.47	14620	20241120	47.06	22200	-3.15	20250212	16830	27.75	20250109	26050	-17.47	20241212	14620	47.06	20241120	0.98	N	473980	500	54 억	381051	N	N	187	N	N
93	20250213	131315	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	21250	-400	5	-1.85	2347595950	110216	47.33	21750	21950	20800	28100	15200	21650	21299.77	3.51	-21183	23183	22416	21433	20666	19683	22800	21050	54	6450	500	15150	50	1	10867617	2309	-4.40	5.09	12	1.01	-4825.00	4178.00	26050	20241212	-18.43	14620	20241120	45.35	22200	-4.28	20250212	16830	26.26	20250109	26050	-18.43	20241212	14620	45.35	20241120	0.98	N	473980	500	54 억	381051	N	N	187	N	N
94	20250213	121314	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	21250	-400	5	-1.85	2175659450	102111	43.85	21750	21950	20800	28100	15200	21650	21306.61	3.51	-23187	23183	22416	21433	20666	19683	22800	21050	54	6450	500	15150	50	1	10867617	2309	-4.40	5.09	12	0.94	-4825.00	4178.00	26050	20241212	-18.43	14620	20241120	45.35	22200	-4.28	20250212	16830	26.26	20250109	26050	-18.43	20241212	14620	45.35	20241120	0.98	N	473980	500	54 억	381051	N	N	187	N	N
95	20250213	111313	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	21250	-400	5	-1.85	1973635600	92608	39.77	21750	21950	20800	28100	15200	21650	21311.50	3.51	-26060	23183	22416	21433	20666	19683	22800	21050	54	6450	500	15150	50	1	10867617	2309	-4.40	5.09	12	0.85	-4825.00	4178.00	26050	20241212	-18.43	14620	20241120	45.35	22200	-4.28	20250212	16830	26.26	20250109	26050	-18.43	20241212	14620	45.35	20241120	0.98	N	473980	500	54 억	381051	N	N	187	N	N
96	20250213	101313	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	21200	-450	5	-2.08	1235225250	57843	24.84	21750	21950	20800	28100	15200	21650	21354.49	3.51	-16823	23183	22416	21433	20666	19683	22800	21050	54	6450	500	15150	50	1	10867617	2304	-4.39	5.07	12	0.53	-4825.00	4178.00	26050	20241212	-18.62	14620	20241120	45.01	22200	-4.50	20250212	16830	25.97	20250109	26050	-18.62	20241212	14620	45.01	20241120	0.98	N	473980	500	54 억	381051	N	N	187	N	N
97	20250213	091307	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	21450	-200	5	-0.92	454903900	21016	9.03	21750	21950	21400	28100	15200	21650	21645.59	3.51	-4602	23183	22416	21433	20666	19683	22800	21050	54	6450	500	15150	50	1	10867617	2331	-4.45	5.13	12	0.19	-4825.00	4178.00	26050	20241212	-17.66	14620	20241120	46.72	22200	-3.38	20250212	16830	27.45	20250109	26050	-17.66	20241212	14620	46.72	20241120	0.98	N	473980	500	54 억	381051	N	N	187	N	N
98	20250212	161304	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	21650	700	2	3.34	4988847250	232093	178.18	21150	22200	20450	27200	14700	20950	21494.68	3.31	17074	22183	21566	21083	20466	19983	21325	20225	54	6250	500	14660	50	1	10867617	2353	-4.49	5.18	12	2.14	-4825.00	4178.00	26050	20241212	-16.89	14620	20241120	48.08	22200	-2.48	20250212	16830	28.64	20250109	26050	-16.89	20241212	14620	48.08	20241120	0.80	N	473980	500	54 억	359700	N	N	187	N	N
99	20250212	151303	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	21500	550	2	2.63	4872429650	226710	174.05	21150	22200	20450	27200	14700	20950	21491.91	3.31	18662	22183	21566	21083	20466	19983	21325	20225	54	6250	500	14660	50	1	10867617	2337	-4.46	5.15	12	2.09	-4825.00	4178.00	26050	20241212	-17.47	14620	20241120	47.06	22200	-3.15	20250212	16830	27.75	20250109	26050	-17.47	20241212	14620	47.06	20241120	0.80	N	473980	500	54 억	359700	N	N	49	N	N
100	20250212	141305	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	21500	550	2	2.63	4498694800	209322	160.70	21150	22200	20450	27200	14700	20950	21491.75	3.31	19587	22183	21566	21083	20466	19983	21325	20225	54	6250	500	14660	50	1	10867617	2337	-4.46	5.15	12	1.93	-4825.00	4178.00	26050	20241212	-17.47	14620	20241120	47.06	22200	-3.15	20250212	16830	27.75	20250109	26050	-17.47	20241212	14620	47.06	20241120	0.80	N	473980	500	54 억	359700	N	N	49	N	N
101	20250212	131308	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	21650	700	2	3.34	3934841050	183274	140.70	21150	22200	20450	27200	14700	20950	21469.72	3.31	19462	22183	21566	21083	20466	19983	21325	20225	54	6250	500	14660	50	1	10867617	2353	-4.49	5.18	12	1.69	-4825.00	4178.00	26050	20241212	-16.89	14620	20241120	48.08	22200	-2.48	20250212	16830	28.64	20250109	26050	-16.89	20241212	14620	48.08	20241120	0.80	N	473980	500	54 억	359700	N	N	49	N	N
102	20250212	121304	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	21700	750	2	3.58	3461416200	161358	123.88	21150	22200	20450	27200	14700	20950	21451.78	3.31	15841	22183	21566	21083	20466	19983	21325	20225	54	6250	500	14660	50	1	10867617	2358	-4.50	5.19	12	1.48	-4825.00	4178.00	26050	20241212	-16.70	14620	20241120	48.43	22200	-2.25	20250212	16830	28.94	20250109	26050	-16.70	20241212	14620	48.43	20241120	0.80	N	473980	500	54 억	359700	N	N	49	N	N
103	20250212	111302	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	21500	550	2	2.63	1407553000	67178	51.57	21150	21600	20450	27200	14700	20950	20952.59	3.31	-1194	22183	21566	21083	20466	19983	21325	20225	54	6250	500	14660	50	1	10867617	2337	-4.46	5.15	12	0.62	-4825.00	4178.00	26050	20241212	-17.47	14620	20241120	47.06	21700	-0.92	20250210	16830	27.75	20250109	26050	-17.47	20241212	14620	47.06	20241120	0.80	N	473980	500	54 억	359700	N	N	49	N	N
104	20250212	101257	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	20600	-350	5	-1.67	720349900	34603	26.57	21150	21300	20450	27200	14700	20950	20817.55	3.31	-1103	22183	21566	21083	20466	19983	21325	20225	54	6250	500	14660	50	1	10867617	2239	-4.27	4.93	12	0.32	-4825.00	4178.00	26050	20241212	-20.92	14620	20241120	40.90	21700	-5.07	20250210	16830	22.40	20250109	26050	-20.92	20241212	14620	40.90	20241120	0.80	N	473980	500	54 억	359700	N	N	49	N	N
105	20250212	091203	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	20800	-150	5	-0.72	299293250	14240	10.93	21150	21300	20800	27200	14700	20950	21017.79	3.31	-871	22183	21566	21083	20466	19983	21325	20225	54	6250	500	14660	50	1	10867617	2260	-4.31	4.98	12	0.13	-4825.00	4178.00	26050	20241212	-20.15	14620	20241120	42.27	21700	-4.15	20250210	16830	23.59	20250109	26050	-20.15	20241212	14620	42.27	20241120	0.80	N	473980	500	54 억	359700	N	N	49	N	N
106	20250211	161308	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	20950	-150	5	-0.71	2712019550	129595	38.64	21150	21700	20600	27400	14800	21100	20926.88	3.36	-5442	22300	21700	21100	20500	19900	22000	20800	54	6300	500	14770	50	1	10867617	2277	-4.34	5.01	12	1.19	-4825.00	4178.00	26050	20241212	-19.58	14620	20241120	43.30	21700	0.00	20250210	16830	24.48	20250109	26050	-19.58	20241212	14620	43.30	20241120	0.78	N	473980	500	54 억	364985	N	N	49	N	N
107	20250211	151309	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	20800	-300	5	-1.42	2621677250	125276	37.35	21150	21700	20600	27400	14800	21100	20927.21	3.36	-4708	22300	21700	21100	20500	19900	22000	20800	54	6300	500	14770	50	1	10867617	2260	-4.31	4.98	12	1.15	-4825.00	4178.00	26050	20241212	-20.15	14620	20241120	42.27	21700	0.00	20250210	16830	23.59	20250109	26050	-20.15	20241212	14620	42.27	20241120	0.78	N	473980	500	54 억	364985	N	N	260	N	N
108	20250211	141306	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	20800	-300	5	-1.42	2379186450	113629	33.88	21150	21700	20600	27400	14800	21100	20938.20	3.36	-2049	22300	21700	21100	20500	19900	22000	20800	54	6300	500	14770	50	1	10867617	2260	-4.31	4.98	12	1.05	-4825.00	4178.00	26050	20241212	-20.15	14620	20241120	42.27	21700	0.00	20250210	16830	23.59	20250109	26050	-20.15	20241212	14620	42.27	20241120	0.78	N	473980	500	54 억	364985	N	N	260	N	N
109	20250211	131308	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	20900	-200	5	-0.95	2147619700	102465	30.55	21150	21700	20600	27400	14800	21100	20959.54	3.36	-708	22300	21700	21100	20500	19900	22000	20800	54	6300	500	14770	50	1	10867617	2271	-4.33	5.00	12	0.94	-4825.00	4178.00	26050	20241212	-19.77	14620	20241120	42.95	21700	0.00	20250210	16830	24.18	20250109	26050	-19.77	20241212	14620	42.95	20241120	0.78	N	473980	500	54 억	364985	N	N	260	N	N
110	20250211	121306	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	20650	-450	5	-2.13	2041167750	97339	29.02	21150	21700	20600	27400	14800	21100	20969.68	3.36	559	22300	21700	21100	20500	19900	22000	20800	54	6300	500	14770	50	1	10867617	2244	-4.28	4.94	12	0.90	-4825.00	4178.00	26050	20241212	-20.73	14620	20241120	41.24	21700	0.00	20250210	16830	22.70	20250109	26050	-20.73	20241212	14620	41.24	20241120	0.78	N	473980	500	54 억	364985	N	N	260	N	N
111	20250211	111307	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	21150	50	2	0.24	1845958800	87977	26.23	21150	21700	20600	27400	14800	21100	20982.29	3.36	5003	22300	21700	21100	20500	19900	22000	20800	54	6300	500	14770	50	1	10867617	2299	-4.38	5.06	12	0.81	-4825.00	4178.00	26050	20241212	-18.81	14620	20241120	44.66	21700	0.00	20250210	16830	25.67	20250109	26050	-18.81	20241212	14620	44.66	20241120	0.78	N	473980	500	54 억	364985	N	N	260	N	N
112	20250211	101305	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	20950	-150	5	-0.71	1221633350	58123	17.33	21150	21700	20650	27400	14800	21100	21018.07	3.36	-4727	22300	21700	21100	20500	19900	22000	20800	54	6300	500	14770	50	1	10867617	2277	-4.34	5.01	12	0.53	-4825.00	4178.00	26050	20241212	-19.58	14620	20241120	43.30	21700	0.00	20250210	16830	24.48	20250109	26050	-19.58	20241212	14620	43.30	20241120	0.78	N	473980	500	54 억	364985	N	N	260	N	N
113	20250211	091313	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	20950	-150	5	-0.71	564531800	26865	8.01	21150	21700	20650	27400	14800	21100	21013.65	3.36	-6317	22300	21700	21100	20500	19900	22000	20800	54	6300	500	14770	50	1	10867617	2277	-4.34	5.01	12	0.25	-4825.00	4178.00	26050	20241212	-19.58	14620	20241120	43.30	21700	0.00	20250210	16830	24.48	20250109	26050	-19.58	20241212	14620	43.30	20241120	0.78	N	473980	500	54 억	364985	N	N	260	N	N
114	20250210	161258	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	21100	1000	2	4.98	7056883850	334610	216.63	20800	21700	20500	26100	14100	20100	21089.90	3.07	22982	22086	21092	20506	19512	18926	20890	19310	54	6000	500	14070	50	1	10867617	2293	-4.37	5.05	12	3.08	-4825.00	4178.00	26050	20241212	-19.00	14620	20241120	44.32	21700	-2.76	20250210	16830	25.37	20250109	26050	-19.00	20241212	14620	44.32	20241120	0.78	N	473980	500	54 억	333206	N	N	260	N	N
115	20250210	151259	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	20750	650	2	3.23	6855276500	325002	210.41	20800	21700	20500	26100	14100	20100	21093.03	3.07	25647	22086	21092	20506	19512	18926	20890	19310	54	6000	500	14070	50	1	10867617	2255	-4.30	4.97	12	2.99	-4825.00	4178.00	26050	20241212	-20.35	14620	20241120	41.93	21700	-4.38	20250210	16830	23.29	20250109	26050	-20.35	20241212	14620	41.93	20241120	0.78	N	473980	500	54 억	333206	N	N	80	N	N
116	20250210	141257	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	20950	850	2	4.23	6290292200	297956	192.90	20800	21700	20500	26100	14100	20100	21111.48	3.07	20038	22086	21092	20506	19512	18926	20890	19310	54	6000	500	14070	50	1	10867617	2277	-4.34	5.01	12	2.74	-4825.00	4178.00	26050	20241212	-19.58	14620	20241120	43.30	21700	-3.46	20250210	16830	24.48	20250109	26050	-19.58	20241212	14620	43.30	20241120	0.78	N	473980	500	54 억	333206	N	N	80	N	N
117	20250210	131301	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	20700	600	2	2.99	5348282050	253149	163.89	20800	21700	20500	26100	14100	20100	21127.01	3.07	26193	22086	21092	20506	19512	18926	20890	19310	54	6000	500	14070	50	1	10867617	2250	-4.29	4.95	12	2.33	-4825.00	4178.00	26050	20241212	-20.54	14620	20241120	41.59	21700	-4.61	20250210	16830	22.99	20250109	26050	-20.54	20241212	14620	41.59	20241120	0.78	N	473980	500	54 억	333206	N	N	80	N	N
118	20250210	121253	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	20700	600	2	2.99	5124042200	242306	156.87	20800	21700	20500	26100	14100	20100	21146.99	3.07	26972	22086	21092	20506	19512	18926	20890	19310	54	6000	500	14070	50	1	10867617	2250	-4.29	4.95	12	2.23	-4825.00	4178.00	26050	20241212	-20.54	14620	20241120	41.59	21700	-4.61	20250210	16830	22.99	20250109	26050	-20.54	20241212	14620	41.59	20241120	0.78	N	473980	500	54 억	333206	N	N	80	N	N
119	20250210	111250	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	21000	900	2	4.48	4567700000	215572	139.57	20800	21700	20500	26100	14100	20100	21188.74	3.07	26586	22086	21092	20506	19512	18926	20890	19310	54	6000	500	14070	50	1	10867617	2282	-4.35	5.03	12	1.98	-4825.00	4178.00	26050	20241212	-19.39	14620	20241120	43.64	21700	-3.23	20250210	16830	24.78	20250109	26050	-19.39	20241212	14620	43.64	20241120	0.78	N	473980	500	54 억	333206	N	N	80	N	N
120	20250210	101249	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	21000	900	2	4.48	3930401750	185559	120.13	20800	21700	20500	26100	14100	20100	21181.41	3.07	29036	22086	21092	20506	19512	18926	20890	19310	54	6000	500	14070	50	1	10867617	2282	-4.35	5.03	12	1.71	-4825.00	4178.00	26050	20241212	-19.39	14620	20241120	43.64	21700	-3.23	20250210	16830	24.78	20250109	26050	-19.39	20241212	14620	43.64	20241120	0.78	N	473980	500	54 억	333206	N	N	80	N	N
121	20250210	091248	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	20850	750	2	3.73	1482763750	70341	45.54	20800	21450	20500	26100	14100	20100	21079.65	3.07	8105	22086	21092	20506	19512	18926	20890	19310	54	6000	500	14070	50	1	10867617	2266	-4.32	4.99	12	0.65	-4825.00	4178.00	26050	20241212	-19.96	14620	20241120	42.61	21600	-3.47	20250102	16830	23.89	20250109	26050	-19.96	20241212	14620	42.61	20241120	0.78	N	473980	500	54 억	333206	N	N	80	N	N
122	20250207	161235	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	20100	-350	5	-1.71	3163781710	153782	134.03	20100	21500	19920	26550	14350	20450	20573.16	3.31	-27171	21396	20922	20376	19902	19356	20960	19940	54	6100	500	14310	50	1	10867617	2184	-4.17	4.81	12	1.42	-4825.00	4178.00	26050	20241212	-22.84	14620	20241120	37.48	21600	-6.94	20250102	16830	19.43	20250109	26050	-22.84	20241212	14620	37.48	20241120	0.86	N	473980	500	54 억	360008	N	N	80	N	N
123	20250207	151237	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	20050	-400	5	-1.96	3055453310	148395	129.33	20100	21500	19920	26550	14350	20450	20590.00	3.31	-24156	21396	20922	20376	19902	19356	20960	19940	54	6100	500	14310	50	1	10867617	2179	-4.16	4.80	12	1.37	-4825.00	4178.00	26050	20241212	-23.03	14620	20241120	37.14	21600	-7.18	20250102	16830	19.13	20250109	26050	-23.03	20241212	14620	37.14	20241120	0.86	N	473980	500	54 억	360008	N	N	45	N	N
124	20250207	141236	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	20050	-400	5	-1.96	2669707500	129174	112.58	20100	21500	19970	26550	14350	20450	20667.53	3.31	-19298	21396	20922	20376	19902	19356	20960	19940	54	6100	500	14310	50	1	10867617	2179	-4.16	4.80	12	1.19	-4825.00	4178.00	26050	20241212	-23.03	14620	20241120	37.14	21600	-7.18	20250102	16830	19.13	20250109	26050	-23.03	20241212	14620	37.14	20241120	0.86	N	473980	500	54 억	360008	N	N	45	N	N
125	20250207	131234	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	20050	-400	5	-1.96	2558139300	123624	107.75	20100	21500	19970	26550	14350	20450	20692.90	3.31	-19665	21396	20922	20376	19902	19356	20960	19940	54	6100	500	14310	50	1	10867617	2179	-4.16	4.80	12	1.14	-4825.00	4178.00	26050	20241212	-23.03	14620	20241120	37.14	21600	-7.18	20250102	16830	19.13	20250109	26050	-23.03	20241212	14620	37.14	20241120	0.86	N	473980	500	54 억	360008	N	N	45	N	N
126	20250207	121234	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	20100	-350	5	-1.71	2371746600	114325	99.64	20100	21500	20000	26550	14350	20450	20745.65	3.31	-15847	21396	20922	20376	19902	19356	20960	19940	54	6100	500	14310	50	1	10867617	2184	-4.17	4.81	12	1.05	-4825.00	4178.00	26050	20241212	-22.84	14620	20241120	37.48	21600	-6.94	20250102	16830	19.43	20250109	26050	-22.84	20241212	14620	37.48	20241120	0.86	N	473980	500	54 억	360008	N	N	45	N	N
127	20250207	111230	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	20250	-200	5	-0.98	2094638650	100597	87.68	20100	21500	20000	26550	14350	20450	20822.08	3.31	-15223	21396	20922	20376	19902	19356	20960	19940	54	6100	500	14310	50	1	10867617	2201	-4.20	4.85	12	0.93	-4825.00	4178.00	26050	20241212	-22.26	14620	20241120	38.51	21600	-6.25	20250102	16830	20.32	20250109	26050	-22.26	20241212	14620	38.51	20241120	0.86	N	473980	500	54 억	360008	N	N	45	N	N
128	20250207	101235	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	20400	-50	5	-0.24	1875174900	89760	78.23	20100	21500	20000	26550	14350	20450	20890.99	3.31	-12785	21396	20922	20376	19902	19356	20960	19940	54	6100	500	14310	50	1	10867617	2217	-4.23	4.88	12	0.83	-4825.00	4178.00	26050	20241212	-21.69	14620	20241120	39.53	21600	-5.56	20250102	16830	21.21	20250109	26050	-21.69	20241212	14620	39.53	20241120	0.86	N	473980	500	54 억	360008	N	N	45	N	N
129	20250207	091243	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	21050	600	2	2.93	1019967100	48561	42.32	20100	21500	20000	26550	14350	20450	21003.83	3.31	-1027	21396	20922	20376	19902	19356	20960	19940	54	6100	500	14310	50	1	10867617	2288	-4.36	5.04	12	0.45	-4825.00	4178.00	26050	20241212	-19.19	14620	20241120	43.98	21600	-2.55	20250102	16830	25.07	20250109	26050	-19.19	20241212	14620	43.98	20241120	0.86	N	473980	500	54 억	360008	N	N	45	N	N
130	20250206	161202	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	20450	150	2	0.74	2334426880	114542	57.29	20450	20850	19830	26350	14250	20300	20380.53	3.50	-12538	21560	20930	19870	19240	18180	21245	19555	54	6050	500	14210	50	1	10867617	2222	-4.24	4.89	12	1.05	-4825.00	4178.00	26050	20241212	-21.50	14620	20241120	39.88	21600	-5.32	20250102	16830	21.51	20250109	26050	-21.50	20241212	14620	39.88	20241120	0.99	N	473980	500	54 억	379982	N	N	45	N	N
131	20250206	151209	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	20350	50	2	0.25	2237827580	109803	54.92	20450	20850	19830	26350	14250	20300	20380.39	3.50	-12538	21560	20930	19870	19240	18180	21245	19555	54	6050	500	14210	50	1	10867617	2212	-4.22	4.87	12	1.01	-4825.00	4178.00	26050	20241212	-21.88	14620	20241120	39.19	21600	-5.79	20250102	16830	20.92	20250109	26050	-21.88	20241212	14620	39.19	20241120	0.99	N	473980	500	54 억	379982	N	N	13	N	N
132	20250206	141207	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	20650	350	2	1.72	1864647280	91599	45.82	20450	20850	19830	26350	14250	20300	20356.63	3.50	-14193	21560	20930	19870	19240	18180	21245	19555	54	6050	500	14210	50	1	10867617	2244	-4.28	4.94	12	0.84	-4825.00	4178.00	26050	20241212	-20.73	14620	20241120	41.24	21600	-4.40	20250102	16830	22.70	20250109	26050	-20.73	20241212	14620	41.24	20241120	0.99	N	473980	500	54 억	379982	N	N	13	N	N
133	20250206	131205	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	20400	100	2	0.49	1582156480	77825	38.93	20450	20850	19830	26350	14250	20300	20329.67	3.50	-16559	21560	20930	19870	19240	18180	21245	19555	54	6050	500	14210	50	1	10867617	2217	-4.23	4.88	12	0.72	-4825.00	4178.00	26050	20241212	-21.69	14620	20241120	39.53	21600	-5.56	20250102	16830	21.21	20250109	26050	-21.69	20241212	14620	39.53	20241120	0.99	N	473980	500	54 억	379982	N	N	13	N	N
134	20250206	121201	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	20500	200	2	0.99	1317380330	64929	32.48	20450	20850	19830	26350	14250	20300	20289.55	3.50	-16860	21560	20930	19870	19240	18180	21245	19555	54	6050	500	14210	50	1	10867617	2228	-4.25	4.91	12	0.60	-4825.00	4178.00	26050	20241212	-21.31	14620	20241120	40.22	21600	-5.09	20250102	16830	21.81	20250109	26050	-21.31	20241212	14620	40.22	20241120	0.99	N	473980	500	54 억	379982	N	N	13	N	N
135	20250206	111157	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	20000	-300	5	-1.48	1010924600	49881	24.95	20450	20850	19830	26350	14250	20300	20266.73	3.50	-13256	21560	20930	19870	19240	18180	21245	19555	54	6050	500	14210	50	1	10867617	2174	-4.15	4.79	12	0.46	-4825.00	4178.00	26050	20241212	-23.22	14620	20241120	36.80	21600	-7.41	20250102	16830	18.84	20250109	26050	-23.22	20241212	14620	36.80	20241120	0.99	N	473980	500	54 억	379982	N	N	13	N	N
136	20250206	101156	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	20100	-200	5	-0.99	851071460	41950	20.98	20450	20850	19830	26350	14250	20300	20287.76	3.50	-11100	21560	20930	19870	19240	18180	21245	19555	54	6050	500	14210	50	1	10867617	2184	-4.17	4.81	12	0.39	-4825.00	4178.00	26050	20241212	-22.84	14620	20241120	37.48	21600	-6.94	20250102	16830	19.43	20250109	26050	-22.84	20241212	14620	37.48	20241120	0.99	N	473980	500	54 억	379982	N	N	13	N	N
137	20250206	091210	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	20450	150	2	0.74	316555550	15428	7.72	20450	20850	20000	26350	14250	20300	20518.25	3.50	-2174	21560	20930	19870	19240	18180	21245	19555	54	6050	500	14210	50	1	10867617	2222	-4.24	4.89	12	0.14	-4825.00	4178.00	26050	20241212	-21.50	14620	20241120	39.88	21600	-5.32	20250102	16830	21.51	20250109	26050	-21.50	20241212	14620	39.88	20241120	0.99	N	473980	500	54 억	379982	N	N	13	N	N
138	20250205	161150	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	20300	800	2	4.10	3982372890	198970	105.70	19500	20500	18810	25350	13650	19500	20014.89	3.21	30347	20653	20076	19003	18426	17353	20365	18715	54	5850	500	13650	50	1	10867617	2206	-4.21	4.86	12	1.83	-4825.00	4178.00	26050	20241212	-22.07	14620	20241120	38.85	21600	-6.02	20250102	16830	20.62	20250109	26050	-22.07	20241212	14620	38.85	20241120	0.99	N	473980	500	54 억	349323	N	N	13	N	N
139	20250205	151155	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	20300	800	2	4.10	3892374040	194533	103.34	19500	20500	18810	25350	13650	19500	20008.81	3.21	30450	20653	20076	19003	18426	17353	20365	18715	54	5850	500	13650	50	1	10867617	2206	-4.21	4.86	12	1.79	-4825.00	4178.00	26050	20241212	-22.07	14620	20241120	38.85	21600	-6.02	20250102	16830	20.62	20250109	26050	-22.07	20241212	14620	38.85	20241120	0.99	N	473980	500	54 억	349323	N	N	0	N	N
140	20250205	141153	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	20200	700	2	3.59	3357371890	168117	89.31	19500	20500	18810	25350	13650	19500	19970.45	3.21	33413	20653	20076	19003	18426	17353	20365	18715	54	5850	500	13650	50	1	10867617	2195	-4.19	4.83	12	1.55	-4825.00	4178.00	26050	20241212	-22.46	14620	20241120	38.17	21600	-6.48	20250102	16830	20.02	20250109	26050	-22.46	20241212	14620	38.17	20241120	0.99	N	473980	500	54 억	349323	N	N	0	N	N
141	20250205	131151	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	19900	400	2	2.05	2881555200	144268	76.64	19500	20500	18810	25350	13650	19500	19973.63	3.21	34619	20653	20076	19003	18426	17353	20365	18715	54	5850	500	13650	10	1	10867617	2163	-4.12	4.76	12	1.33	-4825.00	4178.00	26050	20241212	-23.61	14620	20241120	36.11	21600	-7.87	20250102	16830	18.24	20250109	26050	-23.61	20241212	14620	36.11	20241120	0.99	N	473980	500	54 억	349323	N	N	0	N	N
142	20250205	121155	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	20100	600	2	3.08	2054661660	103024	54.73	19500	20500	18810	25350	13650	19500	19943.52	3.21	17281	20653	20076	19003	18426	17353	20365	18715	54	5850	500	13650	50	1	10867617	2184	-4.17	4.81	12	0.95	-4825.00	4178.00	26050	20241212	-22.84	14620	20241120	37.48	21600	-6.94	20250102	16830	19.43	20250109	26050	-22.84	20241212	14620	37.48	20241120	0.99	N	473980	500	54 억	349323	N	N	0	N	N
143	20250205	111150	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	19620	120	2	0.62	482102260	24842	13.20	19500	19750	18810	25350	13650	19500	19406.74	3.21	-7170	20653	20076	19003	18426	17353	20365	18715	54	5850	500	13650	10	1	10867617	2132	-4.07	4.70	12	0.23	-4825.00	4178.00	26050	20241212	-24.68	14620	20241120	34.20	21600	-9.17	20250102	16830	16.58	20250109	26050	-24.68	20241212	14620	34.20	20241120	0.99	N	473980	500	54 억	349323	N	N	0	N	N
144	20250205	101159	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	19540	40	2	0.21	337878120	17449	9.27	19500	19750	18810	25350	13650	19500	19363.75	3.21	-4352	20653	20076	19003	18426	17353	20365	18715	54	5850	500	13650	10	1	10867617	2124	-4.05	4.68	12	0.16	-4825.00	4178.00	26050	20241212	-24.99	14620	20241120	33.65	21600	-9.54	20250102	16830	16.10	20250109	26050	-24.99	20241212	14620	33.65	20241120	0.99	N	473980	500	54 억	349323	N	N	0	N	N
145	20250205	091211	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	19470	-30	5	-0.15	132502110	6800	3.61	19500	19750	18810	25350	13650	19500	19485.60	3.21	-923	20653	20076	19003	18426	17353	20365	18715	54	5850	500	13650	10	1	10867617	2116	-4.04	4.66	12	0.06	-4825.00	4178.00	26050	20241212	-25.26	14620	20241120	33.17	21600	-9.86	20250102	16830	15.69	20250109	26050	-25.26	20241212	14620	33.17	20241120	0.99	N	473980	500	54 억	349323	N	N	0	N	N
146	20250204	161127	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	19500	1390	2	7.68	3568569780	187886	192.87	18300	19580	17930	23500	12680	18110	18993.24	2.76	49432	19196	18652	18056	17512	16916	18925	17785	54	5390	500	12670	10	1	10867617	2119	-4.04	4.67	12	1.73	-4825.00	4178.00	26050	20241212	-25.14	14620	20241120	33.38	21600	-9.72	20250102	16830	15.86	20250109	26050	-25.14	20241212	14620	33.38	20241120	0.95	N	473980	500	54 억	299954	N	N	0	N	N
147	20250204	151140	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	19480	1370	2	7.56	3457351410	182182	187.02	18300	19580	17930	23500	12680	18110	18977.46	2.76	49614	19196	18652	18056	17512	16916	18925	17785	54	5390	500	12670	10	1	10867617	2117	-4.04	4.66	12	1.68	-4825.00	4178.00	26050	20241212	-25.22	14620	20241120	33.24	21600	-9.81	20250102	16830	15.75	20250109	26050	-25.22	20241212	14620	33.24	20241120	0.95	N	473980	500	54 억	299954	N	N	0	N	N
148	20250204	141139	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	19520	1410	2	7.79	2883690560	152641	156.69	18300	19530	17930	23500	12680	18110	18891.98	2.76	42005	19196	18652	18056	17512	16916	18925	17785	54	5390	500	12670	10	1	10867617	2121	-4.05	4.67	12	1.40	-4825.00	4178.00	26050	20241212	-25.07	14620	20241120	33.52	21600	-9.63	20250102	16830	15.98	20250109	26050	-25.07	20241212	14620	33.52	20241120	0.95	N	473980	500	54 억	299954	N	N	0	N	N
149	20250204	131142	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	19150	1040	2	5.74	2049823270	109575	112.48	18300	19160	17930	23500	12680	18110	18707.03	2.76	31309	19196	18652	18056	17512	16916	18925	17785	54	5390	500	12670	10	1	10867617	2081	-3.97	4.58	12	1.01	-4825.00	4178.00	26050	20241212	-26.49	14620	20241120	30.98	21600	-11.34	20250102	16830	13.78	20250109	26050	-26.49	20241212	14620	30.98	20241120	0.95	N	473980	500	54 억	299954	N	N	0	N	N
150	20250204	121156	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	18770	660	2	3.64	1250914350	67533	69.33	18300	18900	17930	23500	12680	18110	18523.01	2.76	13384	19196	18652	18056	17512	16916	18925	17785	54	5390	500	12670	10	1	10867617	2040	-3.89	4.49	12	0.62	-4825.00	4178.00	26050	20241212	-27.95	14620	20241120	28.39	21600	-13.10	20250102	16830	11.53	20250109	26050	-27.95	20241212	14620	28.39	20241120	0.95	N	473980	500	54 억	299954	N	N	0	N	N
151	20250204	111134	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	18710	600	2	3.31	936570770	50758	52.11	18300	18900	17930	23500	12680	18110	18451.69	2.76	13277	19196	18652	18056	17512	16916	18925	17785	54	5390	500	12670	10	1	10867617	2033	-3.88	4.48	12	0.47	-4825.00	4178.00	26050	20241212	-28.18	14620	20241120	27.98	21600	-13.38	20250102	16830	11.17	20250109	26050	-28.18	20241212	14620	27.98	20241120	0.95	N	473980	500	54 억	299954	N	N	0	N	N
152	20250204	101141	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	18250	140	2	0.77	335500140	18544	19.04	18300	18380	17930	23500	12680	18110	18092.11	2.76	2511	19196	18652	18056	17512	16916	18925	17785	54	5390	500	12670	10	1	10867617	1983	-3.78	4.37	12	0.17	-4825.00	4178.00	26050	20241212	-29.94	14620	20241120	24.83	21600	-15.51	20250102	16830	8.44	20250109	26050	-29.94	20241212	14620	24.83	20241120	0.95	N	473980	500	54 억	299954	N	N	0	N	N
153	20250204	091137	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	18090	-20	5	-0.11	16792590	923	0.95	18300	18340	18070	23500	12680	18110	18193.49	2.76	199	19196	18652	18056	17512	16916	18925	17785	54	5390	500	12670	10	1	10867617	1966	-3.75	4.33	12	0.01	-4825.00	4178.00	26050	20241212	-30.56	14620	20241120	23.73	21600	-16.25	20250102	16830	7.49	20250109	26050	-30.56	20241212	14620	23.73	20241120	0.95	N	473980	500	54 억	299954	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History