KissMeData/035290/price/prices-20250201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160443	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	394	0	3	0.00	40008813	103895	368.00	374	394	374	512	276	394	385.09	0.24	-2054	404	399	396	391	388	397	389	238	118	500	260	1	1	47676480	188	-6.16	1.50	12	0.22	-64.00	263.00	915	20240321	-56.94	362	20241209	8.84	442	-10.86	20250108	374	5.35	20250228	915	-56.94	20240321	362	8.84	20241209	N	035290	500	238 억	115490	N	N	N	N
3	20250228	150445	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	393	-1	5	-0.25	37925975	98606	349.27	374	394	374	512	276	394	384.62	0.24	-1920	404	399	396	391	388	397	389	238	118	500	260	1	1	47676480	187	-6.14	1.49	12	0.21	-64.00	263.00	915	20240321	-57.05	362	20241209	8.56	442	-11.09	20250108	374	5.08	20250228	915	-57.05	20240321	362	8.56	20241209	N	035290	500	238 억	115490	N	N	N	N
4	20250228	140446	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	392	-2	5	-0.51	34971730	91028	322.43	374	394	374	512	276	394	384.19	0.24	-1854	404	399	396	391	388	397	389	238	118	500	260	1	1	47676480	187	-6.12	1.49	12	0.19	-64.00	263.00	915	20240321	-57.16	362	20241209	8.29	442	-11.31	20250108	374	4.81	20250228	915	-57.16	20240321	362	8.29	20241209	N	035290	500	238 억	115490	N	N	N	N
5	20250228	130445	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	390	-4	5	-1.02	33526435	87306	309.24	374	394	374	512	276	394	384.01	0.24	-1854	404	399	396	391	388	397	389	238	118	500	260	1	1	47676480	186	-6.09	1.48	12	0.18	-64.00	263.00	915	20240321	-57.38	362	20241209	7.73	442	-11.76	20250108	374	4.28	20250228	915	-57.38	20240321	362	7.73	20241209	N	035290	500	238 억	115490	N	N	N	N
6	20250228	120442	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	388	-6	5	-1.52	25477671	66638	236.04	374	394	374	512	276	394	382.33	0.24	-3722	404	399	396	391	388	397	389	238	118	500	260	1	1	47676480	185	-6.06	1.48	12	0.14	-64.00	263.00	915	20240321	-57.60	362	20241209	7.18	442	-12.22	20250108	374	3.74	20250228	915	-57.60	20240321	362	7.18	20241209	N	035290	500	238 억	115490	N	N	N	N
7	20250228	110442	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	390	-4	5	-1.02	24951706	65286	231.25	374	394	374	512	276	394	382.19	0.24	-3444	404	399	396	391	388	397	389	238	118	500	260	1	1	47676480	186	-6.09	1.48	12	0.14	-64.00	263.00	915	20240321	-57.38	362	20241209	7.73	442	-11.76	20250108	374	4.28	20250228	915	-57.38	20240321	362	7.73	20241209	N	035290	500	238 억	115490	N	N	N	N
8	20250228	100442	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	389	-5	5	-1.27	23067735	60454	214.13	374	394	374	512	276	394	381.57	0.24	-3441	404	399	396	391	388	397	389	238	118	500	260	1	1	47676480	185	-6.08	1.48	12	0.13	-64.00	263.00	915	20240321	-57.49	362	20241209	7.46	442	-11.99	20250108	374	4.01	20250228	915	-57.49	20240321	362	7.46	20241209	N	035290	500	238 억	115490	N	N	N	N
9	20250228	090444	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	380	-14	5	-3.55	14659981	38713	137.12	374	391	374	512	276	394	378.68	0.24	-1168	404	399	396	391	388	397	389	238	118	500	260	1	1	47676480	181	-5.94	1.44	12	0.08	-64.00	263.00	915	20240321	-58.47	362	20241209	4.97	442	-14.03	20250108	374	1.60	20250228	915	-58.47	20240321	362	4.97	20241209	N	035290	500	238 억	115490	N	N	N	N
10	20250227	160441	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	394	-4	5	-1.01	11177009	28232	76.05	398	401	393	517	279	398	395.90	0.24	312	403	400	398	395	393	399	394	238	119	500	270	1	1	47676480	188	-6.16	1.50	12	0.06	-64.00	263.00	915	20240321	-56.94	362	20241209	8.84	442	-10.86	20250108	383	2.87	20250217	915	-56.94	20240321	362	8.84	20241209	N	035290	500	238 억	115178	N	N	N	N
11	20250227	150439	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	398	0	3	0.00	9976633	25204	67.90	398	401	393	517	279	398	395.84	0.24	3340	403	400	398	395	393	399	394	238	119	500	270	1	1	47676480	190	-6.22	1.51	12	0.05	-64.00	263.00	915	20240321	-56.50	362	20241209	9.94	442	-9.95	20250108	383	3.92	20250217	915	-56.50	20240321	362	9.94	20241209	N	035290	500	238 억	115178	N	N	N	N
12	20250227	140441	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	395	-3	5	-0.75	4318109	10868	29.28	398	401	395	517	279	398	397.32	0.24	341	403	400	398	395	393	399	394	238	119	500	270	1	1	47676480	188	-6.17	1.50	12	0.02	-64.00	263.00	915	20240321	-56.83	362	20241209	9.12	442	-10.63	20250108	383	3.13	20250217	915	-56.83	20240321	362	9.12	20241209	N	035290	500	238 억	115178	N	N	N	N
13	20250227	130439	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	399	1	2	0.25	2169227	5443	14.66	398	401	396	517	279	398	398.54	0.24	341	403	400	398	395	393	399	394	238	119	500	270	1	1	47676480	190	-6.23	1.52	12	0.01	-64.00	263.00	915	20240321	-56.39	362	20241209	10.22	442	-9.73	20250108	383	4.18	20250217	915	-56.39	20240321	362	10.22	20241209	N	035290	500	238 억	115178	N	N	N	N
14	20250227	120438	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	398	0	3	0.00	2078255	5215	14.05	398	401	396	517	279	398	398.51	0.24	341	403	400	398	395	393	399	394	238	119	500	270	1	1	47676480	190	-6.22	1.51	12	0.01	-64.00	263.00	915	20240321	-56.50	362	20241209	9.94	442	-9.95	20250108	383	3.92	20250217	915	-56.50	20240321	362	9.94	20241209	N	035290	500	238 억	115178	N	N	N	N
15	20250227	110442	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	399	1	2	0.25	1971325	4947	13.33	398	401	396	517	279	398	398.49	0.24	341	403	400	398	395	393	399	394	238	119	500	270	1	1	47676480	190	-6.23	1.52	12	0.01	-64.00	263.00	915	20240321	-56.39	362	20241209	10.22	442	-9.73	20250108	383	4.18	20250217	915	-56.39	20240321	362	10.22	20241209	N	035290	500	238 억	115178	N	N	N	N
16	20250227	100455	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	401	3	2	0.75	1728019	4336	11.68	398	401	396	517	279	398	398.53	0.24	342	403	400	398	395	393	399	394	238	119	500	270	1	1	47676480	191	-6.27	1.52	12	0.01	-64.00	263.00	915	20240321	-56.17	362	20241209	10.77	442	-9.28	20250108	383	4.70	20250217	915	-56.17	20240321	362	10.77	20241209	N	035290	500	238 억	115178	N	N	N	N
17	20250227	090453	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	398	0	3	0.00	76416	192	0.52	398	398	398	517	279	398	398.00	0.24	-27	403	400	398	395	393	399	394	238	119	500	270	1	1	47676480	190	-6.22	1.51	12	0.00	-64.00	263.00	915	20240321	-56.50	362	20241209	9.94	442	-9.95	20250108	383	3.92	20250217	915	-56.50	20240321	362	9.94	20241209	N	035290	500	238 억	115178	N	N	N	N
18	20250226	160439	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	398	-3	5	-0.75	14755363	37051	77.56	401	401	396	521	281	401	398.24	0.24	-1491	405	402	398	395	391	404	397	238	120	500	270	1	1	47676480	190	-6.22	1.51	12	0.08	-64.00	263.00	915	20240321	-56.50	362	20241209	9.94	442	-9.95	20250108	383	3.92	20250217	915	-56.50	20240321	362	9.94	20241209	N	035290	500	238 억	116669	N	N	N	N
19	20250226	150441	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	400	-1	5	-0.25	12960741	32545	68.13	401	401	396	521	281	401	398.24	0.24	-912	405	402	398	395	391	404	397	238	120	500	270	1	1	47676480	191	-6.25	1.52	12	0.07	-64.00	263.00	915	20240321	-56.28	362	20241209	10.50	442	-9.50	20250108	383	4.44	20250217	915	-56.28	20240321	362	10.50	20241209	N	035290	500	238 억	116669	N	N	N	N
20	20250226	140440	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	398	-3	5	-0.75	12461541	31292	65.51	401	401	396	521	281	401	398.23	0.24	-977	405	402	398	395	391	404	397	238	120	500	270	1	1	47676480	190	-6.22	1.51	12	0.07	-64.00	263.00	915	20240321	-56.50	362	20241209	9.94	442	-9.95	20250108	383	3.92	20250217	915	-56.50	20240321	362	9.94	20241209	N	035290	500	238 억	116669	N	N	N	N
21	20250226	130439	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	398	-3	5	-0.75	12057562	30277	63.38	401	401	396	521	281	401	398.24	0.24	-978	405	402	398	395	391	404	397	238	120	500	270	1	1	47676480	190	-6.22	1.51	12	0.06	-64.00	263.00	915	20240321	-56.50	362	20241209	9.94	442	-9.95	20250108	383	3.92	20250217	915	-56.50	20240321	362	9.94	20241209	N	035290	500	238 억	116669	N	N	N	N
22	20250226	120440	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	400	-1	5	-0.25	8247097	20706	43.35	401	401	396	521	281	401	398.30	0.24	-978	405	402	398	395	391	404	397	238	120	500	270	1	1	47676480	191	-6.25	1.52	12	0.04	-64.00	263.00	915	20240321	-56.28	362	20241209	10.50	442	-9.50	20250108	383	4.44	20250217	915	-56.28	20240321	362	10.50	20241209	N	035290	500	238 억	116669	N	N	N	N
23	20250226	110439	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	399	-2	5	-0.50	8245497	20702	43.34	401	401	396	521	281	401	398.29	0.24	-978	405	402	398	395	391	404	397	238	120	500	270	1	1	47676480	190	-6.23	1.52	12	0.04	-64.00	263.00	915	20240321	-56.39	362	20241209	10.22	442	-9.73	20250108	383	4.18	20250217	915	-56.39	20240321	362	10.22	20241209	N	035290	500	238 억	116669	N	N	N	N
24	20250226	100439	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	400	-1	5	-0.25	6053911	15213	31.85	401	401	396	521	281	401	397.94	0.24	-978	405	402	398	395	391	404	397	238	120	500	270	1	1	47676480	191	-6.25	1.52	12	0.03	-64.00	263.00	915	20240321	-56.28	362	20241209	10.50	442	-9.50	20250108	383	4.44	20250217	915	-56.28	20240321	362	10.50	20241209	N	035290	500	238 억	116669	N	N	N	N
25	20250226	090442	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	396	-5	5	-1.25	2842310	7141	14.95	401	401	396	521	281	401	398.03	0.24	-232	405	402	398	395	391	404	397	238	120	500	270	1	1	47676480	189	-6.19	1.51	12	0.01	-64.00	263.00	915	20240321	-56.72	362	20241209	9.39	442	-10.41	20250108	383	3.39	20250217	915	-56.72	20240321	362	9.39	20241209	N	035290	500	238 억	116669	N	N	N	N
26	20250225	160437	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	401	4	2	1.01	18990670	47768	74.62	397	401	394	516	278	397	397.56	0.24	-73	406	401	398	393	390	401	393	238	119	500	260	1	1	47676480	191	-6.27	1.52	12	0.10	-64.00	263.00	915	20240321	-56.17	362	20241209	10.77	442	-9.28	20250108	383	4.70	20250217	915	-56.17	20240321	362	10.77	20241209	N	035290	500	238 억	116742	N	N	N	N
27	20250225	150437	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	400	3	2	0.76	17928914	45118	70.48	397	401	394	516	278	397	397.38	0.24	441	406	401	398	393	390	401	393	238	119	500	260	1	1	47676480	191	-6.25	1.52	12	0.09	-64.00	263.00	915	20240321	-56.28	362	20241209	10.50	442	-9.50	20250108	383	4.44	20250217	915	-56.28	20240321	362	10.50	20241209	N	035290	500	238 억	116742	N	N	N	N
28	20250225	140437	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	400	3	2	0.76	16558915	41693	65.13	397	401	394	516	278	397	397.16	0.24	441	406	401	398	393	390	401	393	238	119	500	260	1	1	47676480	191	-6.25	1.52	12	0.09	-64.00	263.00	915	20240321	-56.28	362	20241209	10.50	442	-9.50	20250108	383	4.44	20250217	915	-56.28	20240321	362	10.50	20241209	N	035290	500	238 억	116742	N	N	N	N
29	20250225	130438	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	400	3	2	0.76	14553444	36684	57.30	397	400	394	516	278	397	396.72	0.24	441	406	401	398	393	390	401	393	238	119	500	260	1	1	47676480	191	-6.25	1.52	12	0.08	-64.00	263.00	915	20240321	-56.28	362	20241209	10.50	442	-9.50	20250108	383	4.44	20250217	915	-56.28	20240321	362	10.50	20241209	N	035290	500	238 억	116742	N	N	N	N
30	20250225	120436	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	400	3	2	0.76	11082051	28004	43.75	397	400	394	516	278	397	395.73	0.24	441	406	401	398	393	390	401	393	238	119	500	260	1	1	47676480	191	-6.25	1.52	12	0.06	-64.00	263.00	915	20240321	-56.28	362	20241209	10.50	442	-9.50	20250108	383	4.44	20250217	915	-56.28	20240321	362	10.50	20241209	N	035290	500	238 억	116742	N	N	N	N
31	20250225	110436	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	396	-1	5	-0.25	9537867	24117	37.67	397	397	394	516	278	397	395.48	0.24	441	406	401	398	393	390	401	393	238	119	500	260	1	1	47676480	189	-6.19	1.51	12	0.05	-64.00	263.00	915	20240321	-56.72	362	20241209	9.39	442	-10.41	20250108	383	3.39	20250217	915	-56.72	20240321	362	9.39	20241209	N	035290	500	238 억	116742	N	N	N	N
32	20250225	100435	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	397	0	3	0.00	3593654	9093	14.20	397	397	394	516	278	397	395.21	0.24	456	406	401	398	393	390	401	393	238	119	500	260	1	1	47676480	189	-6.20	1.51	12	0.02	-64.00	263.00	915	20240321	-56.61	362	20241209	9.67	442	-10.18	20250108	383	3.66	20250217	915	-56.61	20240321	362	9.67	20241209	N	035290	500	238 억	116742	N	N	N	N
33	20250225	090438	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	397	0	3	0.00	214777	541	0.85	397	397	397	516	278	397	397.00	0.24	0	406	401	398	393	390	401	393	238	119	500	260	1	1	47676480	189	-6.20	1.51	12	0.00	-64.00	263.00	915	20240321	-56.61	362	20241209	9.67	442	-10.18	20250108	383	3.66	20250217	915	-56.61	20240321	362	9.67	20241209	N	035290	500	238 억	116742	N	N	N	N
34	20250224	160434	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	397	0	3	0.00	25470840	64016	209.98	397	403	395	516	278	397	397.89	0.24	29	399	397	396	394	393	397	394	238	119	500	260	1	1	47676480	189	-6.20	1.51	12	0.13	-64.00	263.00	915	20240321	-56.61	362	20241209	9.67	442	-10.18	20250108	383	3.66	20250217	915	-56.61	20240321	362	9.67	20241209	N	035290	500	238 억	116713	N	N	N	N
35	20250224	150434	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	398	1	2	0.25	24316930	61110	200.45	397	403	395	516	278	397	397.92	0.24	318	399	397	396	394	393	397	394	238	119	500	260	1	1	47676480	190	-6.22	1.51	12	0.13	-64.00	263.00	915	20240321	-56.50	362	20241209	9.94	442	-9.95	20250108	383	3.92	20250217	915	-56.50	20240321	362	9.94	20241209	N	035290	500	238 억	116713	N	N	N	N
36	20250224	140433	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	400	3	2	0.76	21192405	53264	174.71	397	403	395	516	278	397	397.87	0.24	232	399	397	396	394	393	397	394	238	119	500	260	1	1	47676480	191	-6.25	1.52	12	0.11	-64.00	263.00	915	20240321	-56.28	362	20241209	10.50	442	-9.50	20250108	383	4.44	20250217	915	-56.28	20240321	362	10.50	20241209	N	035290	500	238 억	116713	N	N	N	N
37	20250224	130434	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	396	-1	5	-0.25	20365281	51188	167.90	397	403	395	516	278	397	397.85	0.24	234	399	397	396	394	393	397	394	238	119	500	260	1	1	47676480	189	-6.19	1.51	12	0.11	-64.00	263.00	915	20240321	-56.72	362	20241209	9.39	442	-10.41	20250108	383	3.39	20250217	915	-56.72	20240321	362	9.39	20241209	N	035290	500	238 억	116713	N	N	N	N
38	20250224	120433	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	398	1	2	0.25	12317577	30914	101.40	397	403	395	516	278	397	398.45	0.24	-288	399	397	396	394	393	397	394	238	119	500	260	1	1	47676480	190	-6.22	1.51	12	0.06	-64.00	263.00	915	20240321	-56.50	362	20241209	9.94	442	-9.95	20250108	383	3.92	20250217	915	-56.50	20240321	362	9.94	20241209	N	035290	500	238 억	116713	N	N	N	N
39	20250224	110431	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	398	1	2	0.25	10719334	26891	88.20	397	403	395	516	278	397	398.62	0.24	-1280	399	397	396	394	393	397	394	238	119	500	260	1	1	47676480	190	-6.22	1.51	12	0.06	-64.00	263.00	915	20240321	-56.50	362	20241209	9.94	442	-9.95	20250108	383	3.92	20250217	915	-56.50	20240321	362	9.94	20241209	N	035290	500	238 억	116713	N	N	N	N
40	20250224	100431	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	396	-1	5	-0.25	4118667	10358	33.98	397	403	395	516	278	397	397.63	0.24	-409	399	397	396	394	393	397	394	238	119	500	260	1	1	47676480	189	-6.19	1.51	12	0.02	-64.00	263.00	915	20240321	-56.72	362	20241209	9.39	442	-10.41	20250108	383	3.39	20250217	915	-56.72	20240321	362	9.39	20241209	N	035290	500	238 억	116713	N	N	N	N
41	20250224	090434	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	397	0	3	0.00	1960769	4941	16.21	397	397	396	516	278	397	396.84	0.24	0	399	397	396	394	393	397	394	238	119	500	260	1	1	47676480	189	-6.20	1.51	12	0.01	-64.00	263.00	915	20240321	-56.61	362	20241209	9.67	442	-10.18	20250108	383	3.66	20250217	915	-56.61	20240321	362	9.67	20241209	N	035290	500	238 억	116713	N	N	N	N
42	20250221	160431	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	397	-1	5	-0.25	12040103	30360	42.83	398	398	395	517	279	398	396.58	0.24	590	404	401	397	394	390	399	392	238	119	500	270	1	1	47676480	189	-6.20	1.51	12	0.06	-64.00	263.00	915	20240321	-56.61	362	20241209	9.67	442	-10.18	20250108	383	3.66	20250217	915	-56.61	20240321	362	9.67	20241209	N	035290	500	238 억	116485	N	N	N	N
43	20250221	150433	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	397	-1	5	-0.25	11642179	29358	41.42	398	398	395	517	279	398	396.56	0.24	745	404	401	397	394	390	399	392	238	119	500	270	1	1	47676480	189	-6.20	1.51	12	0.06	-64.00	263.00	915	20240321	-56.61	362	20241209	9.67	442	-10.18	20250108	383	3.66	20250217	915	-56.61	20240321	362	9.67	20241209	N	035290	500	238 억	116485	N	N	N	N
44	20250221	140432	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	398	0	3	0.00	8755069	22101	31.18	398	398	395	517	279	398	396.14	0.24	745	404	401	397	394	390	399	392	238	119	500	270	1	1	47676480	190	-6.22	1.51	12	0.05	-64.00	263.00	915	20240321	-56.50	362	20241209	9.94	442	-9.95	20250108	383	3.92	20250217	915	-56.50	20240321	362	9.94	20241209	N	035290	500	238 억	116485	N	N	N	N
45	20250221	130431	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	398	0	3	0.00	8236291	20792	29.34	398	398	395	517	279	398	396.13	0.24	-1	404	401	397	394	390	399	392	238	119	500	270	1	1	47676480	190	-6.22	1.51	12	0.04	-64.00	263.00	915	20240321	-56.50	362	20241209	9.94	442	-9.95	20250108	383	3.92	20250217	915	-56.50	20240321	362	9.94	20241209	N	035290	500	238 억	116485	N	N	N	N
46	20250221	120432	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	397	-1	5	-0.25	4184453	10545	14.88	398	398	395	517	279	398	396.82	0.24	0	404	401	397	394	390	399	392	238	119	500	270	1	1	47676480	189	-6.20	1.51	12	0.02	-64.00	263.00	915	20240321	-56.61	362	20241209	9.67	442	-10.18	20250108	383	3.66	20250217	915	-56.61	20240321	362	9.67	20241209	N	035290	500	238 억	116485	N	N	N	N
47	20250221	110430	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	398	0	3	0.00	2350930	5932	8.37	398	398	395	517	279	398	396.31	0.24	0	404	401	397	394	390	399	392	238	119	500	270	1	1	47676480	190	-6.22	1.51	12	0.01	-64.00	263.00	915	20240321	-56.50	362	20241209	9.94	442	-9.95	20250108	383	3.92	20250217	915	-56.50	20240321	362	9.94	20241209	N	035290	500	238 억	116485	N	N	N	N
48	20250221	100431	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	398	0	3	0.00	2048193	5170	7.29	398	398	395	517	279	398	396.17	0.24	0	404	401	397	394	390	399	392	238	119	500	270	1	1	47676480	190	-6.22	1.51	12	0.01	-64.00	263.00	915	20240321	-56.50	362	20241209	9.94	442	-9.95	20250108	383	3.92	20250217	915	-56.50	20240321	362	9.94	20241209	N	035290	500	238 억	116485	N	N	N	N
49	20250221	090432	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	395	-3	5	-0.75	1242134	3136	4.42	398	398	395	517	279	398	396.09	0.24	0	404	401	397	394	390	399	392	238	119	500	270	1	1	47676480	188	-6.17	1.50	12	0.01	-64.00	263.00	915	20240321	-56.83	362	20241209	9.12	442	-10.63	20250108	383	3.13	20250217	915	-56.83	20240321	362	9.12	20241209	N	035290	500	238 억	116485	N	N	N	N
50	20250220	160430	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	398	-2	5	-0.50	28093707	70877	156.90	400	400	393	520	280	400	396.37	0.24	1055	408	403	399	394	390	406	397	238	120	500	270	1	1	47676480	190	-6.22	1.51	12	0.15	-64.00	263.00	915	20240321	-56.50	362	20241209	9.94	442	-9.95	20250108	383	3.92	20250217	915	-56.50	20240321	362	9.94	20241209	N	035290	500	238 억	115693	N	N	N	N
51	20250220	150430	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	399	-1	5	-0.25	27516811	69431	153.70	400	400	393	520	280	400	396.32	0.24	852	408	403	399	394	390	406	397	238	120	500	270	1	1	47676480	190	-6.23	1.52	12	0.15	-64.00	263.00	915	20240321	-56.39	362	20241209	10.22	442	-9.73	20250108	383	4.18	20250217	915	-56.39	20240321	362	10.22	20241209	N	035290	500	238 억	115693	N	N	N	N
52	20250220	140432	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	396	-4	5	-1.00	25461006	64257	142.25	400	400	393	520	280	400	396.24	0.24	852	408	403	399	394	390	406	397	238	120	500	270	1	1	47676480	189	-6.19	1.51	12	0.13	-64.00	263.00	915	20240321	-56.72	362	20241209	9.39	442	-10.41	20250108	383	3.39	20250217	915	-56.72	20240321	362	9.39	20241209	N	035290	500	238 억	115693	N	N	N	N
53	20250220	130429	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	396	-4	5	-1.00	21001327	53012	117.36	400	400	393	520	280	400	396.16	0.24	3516	408	403	399	394	390	406	397	238	120	500	270	1	1	47676480	189	-6.19	1.51	12	0.11	-64.00	263.00	915	20240321	-56.72	362	20241209	9.39	442	-10.41	20250108	383	3.39	20250217	915	-56.72	20240321	362	9.39	20241209	N	035290	500	238 억	115693	N	N	N	N
54	20250220	120429	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	396	-4	5	-1.00	19320964	48769	107.96	400	400	393	520	280	400	396.17	0.24	3516	408	403	399	394	390	406	397	238	120	500	270	1	1	47676480	189	-6.19	1.51	12	0.10	-64.00	263.00	915	20240321	-56.72	362	20241209	9.39	442	-10.41	20250108	383	3.39	20250217	915	-56.72	20240321	362	9.39	20241209	N	035290	500	238 억	115693	N	N	N	N
55	20250220	110429	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	398	-2	5	-0.50	14107156	35609	78.83	400	400	393	520	280	400	396.17	0.24	3593	408	403	399	394	390	406	397	238	120	500	270	1	1	47676480	190	-6.22	1.51	12	0.07	-64.00	263.00	915	20240321	-56.50	362	20241209	9.94	442	-9.95	20250108	383	3.92	20250217	915	-56.50	20240321	362	9.94	20241209	N	035290	500	238 억	115693	N	N	N	N
56	20250220	100429	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	399	-1	5	-0.25	13634731	34422	76.20	400	400	393	520	280	400	396.11	0.24	3738	408	403	399	394	390	406	397	238	120	500	270	1	1	47676480	190	-6.23	1.52	12	0.07	-64.00	263.00	915	20240321	-56.39	362	20241209	10.22	442	-9.73	20250108	383	4.18	20250217	915	-56.39	20240321	362	10.22	20241209	N	035290	500	238 억	115693	N	N	N	N
57	20250220	090430	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	394	-6	5	-1.50	4560739	11437	25.32	400	400	394	520	280	400	398.77	0.24	811	408	403	399	394	390	406	397	238	120	500	270	1	1	47676480	188	-6.16	1.50	12	0.02	-64.00	263.00	915	20240321	-56.94	362	20241209	8.84	442	-10.86	20250108	383	2.87	20250217	915	-56.94	20240321	362	8.84	20241209	N	035290	500	238 억	115693	N	N	N	N
58	20250219	160428	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	400	2	2	0.50	18050022	45172	116.39	398	404	395	517	279	398	399.58	0.22	-26	404	400	396	392	388	403	395	238	119	500	270	1	1	47676480	191	-6.25	1.52	12	0.09	-64.00	263.00	915	20240321	-56.28	362	20241209	10.50	442	-9.50	20250108	383	4.44	20250217	915	-56.28	20240321	362	10.50	20241209	N	035290	500	238 억	104820	N	N	N	N
59	20250219	150429	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	400	2	2	0.50	12084422	30258	77.96	398	404	395	517	279	398	399.38	0.22	-105	404	400	396	392	388	403	395	238	119	500	270	1	1	47676480	191	-6.25	1.52	12	0.06	-64.00	263.00	915	20240321	-56.28	362	20241209	10.50	442	-9.50	20250108	383	4.44	20250217	915	-56.28	20240321	362	10.50	20241209	N	035290	500	238 억	104820	N	N	N	N
60	20250219	140427	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	399	1	2	0.25	11069534	27719	71.42	398	404	395	517	279	398	399.35	0.22	-105	404	400	396	392	388	403	395	238	119	500	270	1	1	47676480	190	-6.23	1.52	12	0.06	-64.00	263.00	915	20240321	-56.39	362	20241209	10.22	442	-9.73	20250108	383	4.18	20250217	915	-56.39	20240321	362	10.22	20241209	N	035290	500	238 억	104820	N	N	N	N
61	20250219	130427	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	400	2	2	0.50	8649997	21655	55.79	398	404	395	517	279	398	399.45	0.22	-2	404	400	396	392	388	403	395	238	119	500	270	1	1	47676480	191	-6.25	1.52	12	0.05	-64.00	263.00	915	20240321	-56.28	362	20241209	10.50	442	-9.50	20250108	383	4.44	20250217	915	-56.28	20240321	362	10.50	20241209	N	035290	500	238 억	104820	N	N	N	N
62	20250219	120427	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	402	4	2	1.01	7687213	19254	49.61	398	404	395	517	279	398	399.25	0.22	-2	404	400	396	392	388	403	395	238	119	500	270	1	1	47676480	192	-6.28	1.53	12	0.04	-64.00	263.00	915	20240321	-56.07	362	20241209	11.05	442	-9.05	20250108	383	4.96	20250217	915	-56.07	20240321	362	11.05	20241209	N	035290	500	238 억	104820	N	N	N	N
63	20250219	110428	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	402	4	2	1.01	6210681	15577	40.13	398	404	395	517	279	398	398.71	0.22	-2	404	400	396	392	388	403	395	238	119	500	270	1	1	47676480	192	-6.28	1.53	12	0.03	-64.00	263.00	915	20240321	-56.07	362	20241209	11.05	442	-9.05	20250108	383	4.96	20250217	915	-56.07	20240321	362	11.05	20241209	N	035290	500	238 억	104820	N	N	N	N
64	20250219	100427	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	400	2	2	0.50	3756463	9440	24.32	398	400	395	517	279	398	397.93	0.22	-24	404	400	396	392	388	403	395	238	119	500	270	1	1	47676480	191	-6.25	1.52	12	0.02	-64.00	263.00	915	20240321	-56.28	362	20241209	10.50	442	-9.50	20250108	383	4.44	20250217	915	-56.28	20240321	362	10.50	20241209	N	035290	500	238 억	104820	N	N	N	N
65	20250219	090429	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	398	0	3	0.00	223676	562	1.45	398	398	398	517	279	398	398.00	0.22	-84	404	400	396	392	388	403	395	238	119	500	270	1	1	47676480	190	-6.22	1.51	12	0.00	-64.00	263.00	915	20240321	-56.50	362	20241209	9.94	442	-9.95	20250108	383	3.92	20250217	915	-56.50	20240321	362	9.94	20241209	N	035290	500	238 억	104820	N	N	N	N
66	20250218	160427	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	398	2	2	0.51	15340387	38728	50.16	394	400	392	514	278	396	396.11	0.22	-1285	408	401	392	385	376	405	389	238	118	500	260	1	1	47676480	190	-6.22	1.51	12	0.08	-64.00	263.00	915	20240321	-56.50	362	20241209	9.94	442	-9.95	20250108	383	3.92	20250217	915	-56.50	20240321	362	9.94	20241209	N	035290	500	238 억	106124	N	N	N	N
67	20250218	150427	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	399	3	2	0.76	13950048	35243	45.65	394	399	392	514	278	396	395.82	0.22	-1560	408	401	392	385	376	405	389	238	118	500	260	1	1	47676480	190	-6.23	1.52	12	0.07	-64.00	263.00	915	20240321	-56.39	362	20241209	10.22	442	-9.73	20250108	383	4.18	20250217	915	-56.39	20240321	362	10.22	20241209	N	035290	500	238 억	106124	N	N	N	N
68	20250218	140427	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	397	1	2	0.25	13903479	35126	45.49	394	399	392	514	278	396	395.82	0.22	-1574	408	401	392	385	376	405	389	238	118	500	260	1	1	47676480	189	-6.20	1.51	12	0.07	-64.00	263.00	915	20240321	-56.61	362	20241209	9.67	442	-10.18	20250108	383	3.66	20250217	915	-56.61	20240321	362	9.67	20241209	N	035290	500	238 억	106124	N	N	N	N
69	20250218	130426	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	399	3	2	0.76	13090600	33082	42.85	394	399	392	514	278	396	395.70	0.22	-1611	408	401	392	385	376	405	389	238	118	500	260	1	1	47676480	190	-6.23	1.52	12	0.07	-64.00	263.00	915	20240321	-56.39	362	20241209	10.22	442	-9.73	20250108	383	4.18	20250217	915	-56.39	20240321	362	10.22	20241209	N	035290	500	238 억	106124	N	N	N	N
70	20250218	120427	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	397	1	2	0.25	11613094	29375	38.05	394	398	392	514	278	396	395.34	0.22	-1606	408	401	392	385	376	405	389	238	118	500	260	1	1	47676480	189	-6.20	1.51	12	0.06	-64.00	263.00	915	20240321	-56.61	362	20241209	9.67	442	-10.18	20250108	383	3.66	20250217	915	-56.61	20240321	362	9.67	20241209	N	035290	500	238 억	106124	N	N	N	N
71	20250218	110426	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	397	1	2	0.25	11176996	28274	36.62	394	398	392	514	278	396	395.31	0.22	-1602	408	401	392	385	376	405	389	238	118	500	260	1	1	47676480	189	-6.20	1.51	12	0.06	-64.00	263.00	915	20240321	-56.61	362	20241209	9.67	442	-10.18	20250108	383	3.66	20250217	915	-56.61	20240321	362	9.67	20241209	N	035290	500	238 억	106124	N	N	N	N
72	20250218	100426	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	396	0	3	0.00	11047576	27948	36.20	394	398	392	514	278	396	395.29	0.22	-1600	408	401	392	385	376	405	389	238	118	500	260	1	1	47676480	189	-6.19	1.51	12	0.06	-64.00	263.00	915	20240321	-56.72	362	20241209	9.39	442	-10.41	20250108	383	3.39	20250217	915	-56.72	20240321	362	9.39	20241209	N	035290	500	238 억	106124	N	N	N	N
73	20250218	090426	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	394	-2	5	-0.51	3509323	8896	11.52	394	396	392	514	278	396	394.48	0.22	366	408	401	392	385	376	405	389	238	118	500	260	1	1	47676480	188	-6.16	1.50	12	0.02	-64.00	263.00	915	20240321	-56.94	362	20241209	8.84	442	-10.86	20250108	383	2.87	20250217	915	-56.94	20240321	362	8.84	20241209	N	035290	500	238 억	106124	N	N	N	N
74	20250217	160426	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	396	-3	5	-0.75	30258397	77210	193.03	383	399	383	518	280	399	391.89	0.22	2092	406	402	399	395	392	404	397	238	119	500	270	1	1	47676480	189	-6.19	1.51	12	0.16	-64.00	263.00	915	20240321	-56.72	362	20241209	9.39	442	-10.41	20250108	383	3.39	20250217	915	-56.72	20240321	362	9.39	20241209	N	035290	500	238 억	104124	N	N	N	N
75	20250217	150425	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	396	-3	5	-0.75	27712455	70789	176.98	383	399	383	518	280	399	391.48	0.22	2685	406	402	399	395	392	404	397	238	119	500	270	1	1	47676480	189	-6.19	1.51	12	0.15	-64.00	263.00	915	20240321	-56.72	362	20241209	9.39	442	-10.41	20250108	383	3.39	20250217	915	-56.72	20240321	362	9.39	20241209	N	035290	500	238 억	104124	N	N	N	N
76	20250217	140425	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	396	-3	5	-0.75	26616677	68025	170.07	383	399	383	518	280	399	391.28	0.22	2681	406	402	399	395	392	404	397	238	119	500	270	1	1	47676480	189	-6.19	1.51	12	0.14	-64.00	263.00	915	20240321	-56.72	362	20241209	9.39	442	-10.41	20250108	383	3.39	20250217	915	-56.72	20240321	362	9.39	20241209	N	035290	500	238 억	104124	N	N	N	N
77	20250217	130427	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	394	-5	5	-1.25	24023900	61445	153.62	383	399	383	518	280	399	390.98	0.22	2738	406	402	399	395	392	404	397	238	119	500	270	1	1	47676480	188	-6.16	1.50	12	0.13	-64.00	263.00	915	20240321	-56.94	362	20241209	8.84	442	-10.86	20250108	383	2.87	20250217	915	-56.94	20240321	362	8.84	20241209	N	035290	500	238 억	104124	N	N	N	N
78	20250217	120428	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	395	-4	5	-1.00	15939810	40844	102.11	383	399	383	518	280	399	390.26	0.22	813	406	402	399	395	392	404	397	238	119	500	270	1	1	47676480	188	-6.17	1.50	12	0.09	-64.00	263.00	915	20240321	-56.83	362	20241209	9.12	442	-10.63	20250108	383	3.13	20250217	915	-56.83	20240321	362	9.12	20241209	N	035290	500	238 억	104124	N	N	N	N
79	20250217	110426	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	395	-4	5	-1.00	15310661	39260	98.15	383	399	383	518	280	399	389.98	0.22	851	406	402	399	395	392	404	397	238	119	500	270	1	1	47676480	188	-6.17	1.50	12	0.08	-64.00	263.00	915	20240321	-56.83	362	20241209	9.12	442	-10.63	20250108	383	3.13	20250217	915	-56.83	20240321	362	9.12	20241209	N	035290	500	238 억	104124	N	N	N	N
80	20250217	100424	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	396	-3	5	-0.75	12759784	32812	82.03	383	399	383	518	280	399	388.88	0.22	805	406	402	399	395	392	404	397	238	119	500	270	1	1	47676480	189	-6.19	1.51	12	0.07	-64.00	263.00	915	20240321	-56.72	362	20241209	9.39	442	-10.41	20250108	383	3.39	20250217	915	-56.72	20240321	362	9.39	20241209	N	035290	500	238 억	104124	N	N	N	N
81	20250217	090425	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	388	-11	5	-2.76	6200298	16183	40.46	383	390	383	518	280	399	383.14	0.22	2594	406	402	399	395	392	404	397	238	119	500	270	1	1	47676480	185	-6.06	1.48	12	0.03	-64.00	263.00	915	20240321	-57.60	362	20241209	7.18	442	-12.22	20250108	383	1.31	20250217	915	-57.60	20240321	362	7.18	20241209	N	035290	500	238 억	104124	N	N	N	N
82	20250214	160423	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	399	2	2	0.50	15951390	39988	91.24	397	403	396	516	278	397	398.90	0.22	1037	404	400	398	394	392	402	396	238	119	500	260	1	1	47676480	190	-6.23	1.52	12	0.08	-64.00	263.00	915	20240321	-56.39	362	20241209	10.22	442	-9.73	20250108	392	1.79	20250204	915	-56.39	20240321	362	10.22	20241209	N	035290	500	238 억	103170	N	N	N	N
83	20250214	150423	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	402	5	2	1.26	15613492	39143	89.31	397	402	396	516	278	397	398.88	0.22	915	404	400	398	394	392	402	396	238	119	500	260	1	1	47676480	192	-6.28	1.53	12	0.08	-64.00	263.00	915	20240321	-56.07	362	20241209	11.05	442	-9.05	20250108	392	2.55	20250204	915	-56.07	20240321	362	11.05	20241209	N	035290	500	238 억	103170	N	N	N	N
84	20250214	140424	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	401	4	2	1.01	11370716	28553	65.15	397	401	396	516	278	397	398.23	0.22	529	404	400	398	394	392	402	396	238	119	500	260	1	1	47676480	191	-6.27	1.52	12	0.06	-64.00	263.00	915	20240321	-56.17	362	20241209	10.77	442	-9.28	20250108	392	2.30	20250204	915	-56.17	20240321	362	10.77	20241209	N	035290	500	238 억	103170	N	N	N	N
85	20250214	130425	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	401	4	2	1.01	11181532	28081	64.07	397	401	396	516	278	397	398.19	0.22	403	404	400	398	394	392	402	396	238	119	500	260	1	1	47676480	191	-6.27	1.52	12	0.06	-64.00	263.00	915	20240321	-56.17	362	20241209	10.77	442	-9.28	20250108	392	2.30	20250204	915	-56.17	20240321	362	10.77	20241209	N	035290	500	238 억	103170	N	N	N	N
86	20250214	120423	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	401	4	2	1.01	10482739	26337	60.09	397	401	396	516	278	397	398.02	0.22	407	404	400	398	394	392	402	396	238	119	500	260	1	1	47676480	191	-6.27	1.52	12	0.06	-64.00	263.00	915	20240321	-56.17	362	20241209	10.77	442	-9.28	20250108	392	2.30	20250204	915	-56.17	20240321	362	10.77	20241209	N	035290	500	238 억	103170	N	N	N	N
87	20250214	110422	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	400	3	2	0.76	9066108	22804	52.03	397	401	396	516	278	397	397.57	0.22	407	404	400	398	394	392	402	396	238	119	500	260	1	1	47676480	191	-6.25	1.52	12	0.05	-64.00	263.00	915	20240321	-56.28	362	20241209	10.50	442	-9.50	20250108	392	2.04	20250204	915	-56.28	20240321	362	10.50	20241209	N	035290	500	238 억	103170	N	N	N	N
88	20250214	100424	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	398	1	2	0.25	6749576	17008	38.81	397	398	396	516	278	397	396.85	0.22	1148	404	400	398	394	392	402	396	238	119	500	260	1	1	47676480	190	-6.22	1.51	12	0.04	-64.00	263.00	915	20240321	-56.50	362	20241209	9.94	442	-9.95	20250108	392	1.53	20250204	915	-56.50	20240321	362	9.94	20241209	N	035290	500	238 억	103170	N	N	N	N
89	20250214	090425	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	397	0	3	0.00	695541	1752	4.00	397	397	396	516	278	397	397.00	0.22	-51	404	400	398	394	392	402	396	238	119	500	260	1	1	47676480	189	-6.20	1.51	12	0.00	-64.00	263.00	915	20240321	-56.61	362	20241209	9.67	442	-10.18	20250108	392	1.28	20250204	915	-56.61	20240321	362	9.67	20241209	N	035290	500	238 억	103170	N	N	N	N
90	20250213	160420	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	397	0	3	0.00	17453733	43824	70.82	396	402	396	516	278	397	398.28	0.22	811	401	399	398	396	395	398	395	238	119	500	260	1	1	47676480	189	-6.20	1.51	12	0.09	-64.00	263.00	915	20240321	-56.61	362	20241209	9.67	442	-10.18	20250108	392	1.28	20250204	915	-56.61	20240321	362	9.67	20241209	N	035290	500	238 억	102505	N	N	N	N
91	20250213	150420	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	400	3	2	0.76	15606257	39202	63.35	396	401	396	516	278	397	398.11	0.22	1137	401	399	398	396	395	398	395	238	119	500	260	1	1	47676480	191	-6.25	1.52	12	0.08	-64.00	263.00	915	20240321	-56.28	362	20241209	10.50	442	-9.50	20250108	392	2.04	20250204	915	-56.28	20240321	362	10.50	20241209	N	035290	500	238 억	102505	N	N	N	N
92	20250213	140420	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	401	4	2	1.01	12487991	31364	50.69	396	401	396	516	278	397	398.18	0.22	390	401	399	398	396	395	398	395	238	119	500	260	1	1	47676480	191	-6.27	1.52	12	0.07	-64.00	263.00	915	20240321	-56.17	362	20241209	10.77	442	-9.28	20250108	392	2.30	20250204	915	-56.17	20240321	362	10.77	20241209	N	035290	500	238 억	102505	N	N	N	N
93	20250213	130421	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	400	3	2	0.76	10836373	27237	44.02	396	401	396	516	278	397	397.87	0.22	1649	401	399	398	396	395	398	395	238	119	500	260	1	1	47676480	191	-6.25	1.52	12	0.06	-64.00	263.00	915	20240321	-56.28	362	20241209	10.50	442	-9.50	20250108	392	2.04	20250204	915	-56.28	20240321	362	10.50	20241209	N	035290	500	238 억	102505	N	N	N	N
94	20250213	120421	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	399	2	2	0.50	8521216	21416	34.61	396	401	396	516	278	397	397.91	0.22	1199	401	399	398	396	395	398	395	238	119	500	260	1	1	47676480	190	-6.23	1.52	12	0.04	-64.00	263.00	915	20240321	-56.39	362	20241209	10.22	442	-9.73	20250108	392	1.79	20250204	915	-56.39	20240321	362	10.22	20241209	N	035290	500	238 억	102505	N	N	N	N
95	20250213	110417	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	400	3	2	0.76	8516817	21405	34.59	396	401	396	516	278	397	397.91	0.22	1200	401	399	398	396	395	398	395	238	119	500	260	1	1	47676480	191	-6.25	1.52	12	0.04	-64.00	263.00	915	20240321	-56.28	362	20241209	10.50	442	-9.50	20250108	392	2.04	20250204	915	-56.28	20240321	362	10.50	20241209	N	035290	500	238 억	102505	N	N	N	N
96	20250213	100420	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	401	4	2	1.01	4136052	10419	16.84	396	401	396	516	278	397	396.97	0.22	1182	401	399	398	396	395	398	395	238	119	500	260	1	1	47676480	191	-6.27	1.52	12	0.02	-64.00	263.00	915	20240321	-56.17	362	20241209	10.77	442	-9.28	20250108	392	2.30	20250204	915	-56.17	20240321	362	10.77	20241209	N	035290	500	238 억	102505	N	N	N	N
97	20250213	090419	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	396	-1	5	-0.25	345328	871	1.41	396	397	396	516	278	397	396.03	0.22	-138	401	399	398	396	395	398	395	238	119	500	260	1	1	47676480	189	-6.19	1.51	12	0.00	-64.00	263.00	915	20240321	-56.72	362	20241209	9.39	442	-10.41	20250108	392	1.02	20250204	915	-56.72	20240321	362	9.39	20241209	N	035290	500	238 억	102505	N	N	N	N
98	20250212	160418	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	397	-3	5	-0.75	24646778	61877	79.54	400	400	397	520	280	400	398.33	0.22	-455	406	402	400	396	394	402	396	238	120	500	270	1	1	47676480	189	-6.20	1.51	12	0.13	-64.00	263.00	915	20240321	-56.61	362	20241209	9.67	442	-10.18	20250108	392	1.28	20250204	915	-56.61	20240321	362	9.67	20241209	N	035290	500	238 억	103117	N	N	N	N
99	20250212	150417	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	400	0	3	0.00	21910140	54996	70.69	400	400	397	520	280	400	398.40	0.22	-601	406	402	400	396	394	402	396	238	120	500	270	1	1	47676480	191	-6.25	1.52	12	0.12	-64.00	263.00	915	20240321	-56.28	362	20241209	10.50	442	-9.50	20250108	392	2.04	20250204	915	-56.28	20240321	362	10.50	20241209	N	035290	500	238 억	103117	N	N	N	N
100	20250212	140418	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	398	-2	5	-0.50	11866895	29792	38.29	400	400	397	520	280	400	398.32	0.22	-611	406	402	400	396	394	402	396	238	120	500	270	1	1	47676480	190	-6.22	1.51	12	0.06	-64.00	263.00	915	20240321	-56.50	362	20241209	9.94	442	-9.95	20250108	392	1.53	20250204	915	-56.50	20240321	362	9.94	20241209	N	035290	500	238 억	103117	N	N	N	N
101	20250212	130418	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	398	-2	5	-0.50	9837493	24693	31.74	400	400	397	520	280	400	398.39	0.22	-1135	406	402	400	396	394	402	396	238	120	500	270	1	1	47676480	190	-6.22	1.51	12	0.05	-64.00	263.00	915	20240321	-56.50	362	20241209	9.94	442	-9.95	20250108	392	1.53	20250204	915	-56.50	20240321	362	9.94	20241209	N	035290	500	238 억	103117	N	N	N	N
102	20250212	120417	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	399	-1	5	-0.25	5104431	12795	16.45	400	400	397	520	280	400	398.94	0.22	-635	406	402	400	396	394	402	396	238	120	500	270	1	1	47676480	190	-6.23	1.52	12	0.03	-64.00	263.00	915	20240321	-56.39	362	20241209	10.22	442	-9.73	20250108	392	1.79	20250204	915	-56.39	20240321	362	10.22	20241209	N	035290	500	238 억	103117	N	N	N	N
103	20250212	110417	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	399	-1	5	-0.25	3678006	9220	11.85	400	400	397	520	280	400	398.92	0.22	-782	406	402	400	396	394	402	396	238	120	500	270	1	1	47676480	190	-6.23	1.52	12	0.02	-64.00	263.00	915	20240321	-56.39	362	20241209	10.22	442	-9.73	20250108	392	1.79	20250204	915	-56.39	20240321	362	10.22	20241209	N	035290	500	238 억	103117	N	N	N	N
104	20250212	100418	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	399	-1	5	-0.25	3492570	8756	11.25	400	400	397	520	280	400	398.88	0.22	-653	406	402	400	396	394	402	396	238	120	500	270	1	1	47676480	190	-6.23	1.52	12	0.02	-64.00	263.00	915	20240321	-56.39	362	20241209	10.22	442	-9.73	20250108	392	1.79	20250204	915	-56.39	20240321	362	10.22	20241209	N	035290	500	238 억	103117	N	N	N	N
105	20250212	090420	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	400	0	3	0.00	618800	1547	1.99	400	400	400	520	280	400	400.00	0.22	-231	406	402	400	396	394	402	396	238	120	500	270	1	1	47676480	191	-6.25	1.52	12	0.00	-64.00	263.00	915	20240321	-56.28	362	20241209	10.50	442	-9.50	20250108	392	2.04	20250204	915	-56.28	20240321	362	10.50	20241209	N	035290	500	238 억	103117	N	N	N	N
106	20250211	160418	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	400	-5	5	-1.23	31081845	77798	177.00	404	404	398	526	284	405	399.52	0.22	-2486	409	406	403	400	397	408	402	238	121	500	270	1	1	47676480	191	-6.25	1.52	12	0.16	-64.00	263.00	915	20240321	-56.28	362	20241209	10.50	442	-9.50	20250108	392	2.04	20250204	915	-56.28	20240321	362	10.50	20241209	N	035290	500	238 억	105821	N	N	N	N
107	20250211	150417	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	402	-3	5	-0.74	29820315	74645	169.83	404	404	398	526	284	405	399.50	0.22	-2254	409	406	403	400	397	408	402	238	121	500	270	1	1	47676480	192	-6.28	1.53	12	0.16	-64.00	263.00	915	20240321	-56.07	362	20241209	11.05	442	-9.05	20250108	392	2.55	20250204	915	-56.07	20240321	362	11.05	20241209	N	035290	500	238 억	105821	N	N	N	N
108	20250211	140419	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	404	-1	5	-0.25	29130722	72926	165.92	404	404	398	526	284	405	399.46	0.22	-2038	409	406	403	400	397	408	402	238	121	500	270	1	1	47676480	193	-6.31	1.54	12	0.15	-64.00	263.00	915	20240321	-55.85	362	20241209	11.60	442	-8.60	20250108	392	3.06	20250204	915	-55.85	20240321	362	11.60	20241209	N	035290	500	238 억	105821	N	N	N	N
109	20250211	130416	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	400	-5	5	-1.23	16788467	41978	95.51	404	404	398	526	284	405	399.93	0.22	-291	409	406	403	400	397	408	402	238	121	500	270	1	1	47676480	191	-6.25	1.52	12	0.09	-64.00	263.00	915	20240321	-56.28	362	20241209	10.50	442	-9.50	20250108	392	2.04	20250204	915	-56.28	20240321	362	10.50	20241209	N	035290	500	238 억	105821	N	N	N	N
110	20250211	120417	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	402	-3	5	-0.74	15562037	38908	88.52	404	404	398	526	284	405	399.97	0.22	-492	409	406	403	400	397	408	402	238	121	500	270	1	1	47676480	192	-6.28	1.53	12	0.08	-64.00	263.00	915	20240321	-56.07	362	20241209	11.05	442	-9.05	20250108	392	2.55	20250204	915	-56.07	20240321	362	11.05	20241209	N	035290	500	238 억	105821	N	N	N	N
111	20250211	110418	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	400	-5	5	-1.23	9609120	24013	54.63	404	404	399	526	284	405	400.16	0.22	-176	409	406	403	400	397	408	402	238	121	500	270	1	1	47676480	191	-6.25	1.52	12	0.05	-64.00	263.00	915	20240321	-56.28	362	20241209	10.50	442	-9.50	20250108	392	2.04	20250204	915	-56.28	20240321	362	10.50	20241209	N	035290	500	238 억	105821	N	N	N	N
112	20250211	100417	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	401	-4	5	-0.99	5612157	14029	31.92	404	404	399	526	284	405	400.04	0.22	89	409	406	403	400	397	408	402	238	121	500	270	1	1	47676480	191	-6.27	1.52	12	0.03	-64.00	263.00	915	20240321	-56.17	362	20241209	10.77	442	-9.28	20250108	392	2.30	20250204	915	-56.17	20240321	362	10.77	20241209	N	035290	500	238 억	105821	N	N	N	N
113	20250211	090419	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	404	-1	5	-0.25	1157584	2880	6.55	404	404	400	526	284	405	401.94	0.22	-402	409	406	403	400	397	408	402	238	121	500	270	1	1	47676480	193	-6.31	1.54	12	0.01	-64.00	263.00	915	20240321	-55.85	362	20241209	11.60	442	-8.60	20250108	392	3.06	20250204	915	-55.85	20240321	362	11.60	20241209	N	035290	500	238 억	105821	N	N	N	N
114	20250210	160415	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	405	2	2	0.50	17733618	43953	74.56	402	406	400	523	283	403	403.47	0.23	-3517	410	406	403	399	396	408	401	238	120	500	270	1	1	47676480	193	-6.33	1.54	12	0.09	-64.00	263.00	915	20240321	-55.74	362	20241209	11.88	442	-8.37	20250108	392	3.32	20250204	915	-55.74	20240321	362	11.88	20241209	N	035290	500	238 억	109344	N	N	N	N
115	20250210	150415	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	405	2	2	0.50	16883896	41845	70.99	402	406	400	523	283	403	403.49	0.23	-3523	410	406	403	399	396	408	401	238	120	500	270	1	1	47676480	193	-6.33	1.54	12	0.09	-64.00	263.00	915	20240321	-55.74	362	20241209	11.88	442	-8.37	20250108	392	3.32	20250204	915	-55.74	20240321	362	11.88	20241209	N	035290	500	238 억	109344	N	N	N	N
116	20250210	140415	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	405	2	2	0.50	15805567	39181	66.47	402	406	400	523	283	403	403.40	0.23	-3560	410	406	403	399	396	408	401	238	120	500	270	1	1	47676480	193	-6.33	1.54	12	0.08	-64.00	263.00	915	20240321	-55.74	362	20241209	11.88	442	-8.37	20250108	392	3.32	20250204	915	-55.74	20240321	362	11.88	20241209	N	035290	500	238 억	109344	N	N	N	N
117	20250210	130416	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	404	1	2	0.25	13522160	33530	56.88	402	406	400	523	283	403	403.29	0.23	-2973	410	406	403	399	396	408	401	238	120	500	270	1	1	47676480	193	-6.31	1.54	12	0.07	-64.00	263.00	915	20240321	-55.85	362	20241209	11.60	442	-8.60	20250108	392	3.06	20250204	915	-55.85	20240321	362	11.60	20241209	N	035290	500	238 억	109344	N	N	N	N
118	20250210	120413	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	403	0	3	0.00	13124231	32544	55.21	402	406	400	523	283	403	403.28	0.23	-2522	410	406	403	399	396	408	401	238	120	500	270	1	1	47676480	192	-6.30	1.53	12	0.07	-64.00	263.00	915	20240321	-55.96	362	20241209	11.33	442	-8.82	20250108	392	2.81	20250204	915	-55.96	20240321	362	11.33	20241209	N	035290	500	238 억	109344	N	N	N	N
119	20250210	110413	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	405	2	2	0.50	11341030	28121	47.70	402	406	400	523	283	403	403.30	0.23	-2284	410	406	403	399	396	408	401	238	120	500	270	1	1	47676480	193	-6.33	1.54	12	0.06	-64.00	263.00	915	20240321	-55.74	362	20241209	11.88	442	-8.37	20250108	392	3.32	20250204	915	-55.74	20240321	362	11.88	20241209	N	035290	500	238 억	109344	N	N	N	N
120	20250210	100412	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	403	0	3	0.00	5695143	14167	24.03	402	403	400	523	283	403	401.98	0.23	-2300	410	406	403	399	396	408	401	238	120	500	270	1	1	47676480	192	-6.30	1.53	12	0.03	-64.00	263.00	915	20240321	-55.96	362	20241209	11.33	442	-8.82	20250108	392	2.81	20250204	915	-55.96	20240321	362	11.33	20241209	N	035290	500	238 억	109344	N	N	N	N
121	20250210	090412	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	403	0	3	0.00	507291	1261	2.14	402	403	402	523	283	403	402.11	0.23	-131	410	406	403	399	396	408	401	238	120	500	270	1	1	47676480	192	-6.30	1.53	12	0.00	-64.00	263.00	915	20240321	-55.96	362	20241209	11.33	442	-8.82	20250108	392	2.81	20250204	915	-55.96	20240321	362	11.33	20241209	N	035290	500	238 억	109344	N	N	N	N
122	20250207	160409	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	403	1	2	0.25	23785618	58920	188.28	402	407	400	522	282	402	403.69	0.23	-762	418	409	405	396	392	408	395	238	120	500	270	1	1	47676480	192	-6.30	1.53	12	0.12	-64.00	263.00	915	20240321	-55.96	362	20241209	11.33	442	-8.82	20250108	392	2.81	20250204	915	-55.96	20240321	362	11.33	20241209	N	035290	500	238 억	110193	N	N	N	N
123	20250207	150411	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	405	3	2	0.75	22926885	56794	181.49	402	407	400	522	282	402	403.68	0.23	-241	418	409	405	396	392	408	395	238	120	500	270	1	1	47676480	193	-6.33	1.54	12	0.12	-64.00	263.00	915	20240321	-55.74	362	20241209	11.88	442	-8.37	20250108	392	3.32	20250204	915	-55.74	20240321	362	11.88	20241209	N	035290	500	238 억	110193	N	N	N	N
124	20250207	140409	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	402	0	3	0.00	19623988	48597	155.30	402	407	400	522	282	402	403.81	0.23	-966	418	409	405	396	392	408	395	238	120	500	270	1	1	47676480	192	-6.28	1.53	12	0.10	-64.00	263.00	915	20240321	-56.07	362	20241209	11.05	442	-9.05	20250108	392	2.55	20250204	915	-56.07	20240321	362	11.05	20241209	N	035290	500	238 억	110193	N	N	N	N
125	20250207	130408	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	405	3	2	0.75	17405891	43086	137.69	402	407	400	522	282	402	403.98	0.23	-469	418	409	405	396	392	408	395	238	120	500	270	1	1	47676480	193	-6.33	1.54	12	0.09	-64.00	263.00	915	20240321	-55.74	362	20241209	11.88	442	-8.37	20250108	392	3.32	20250204	915	-55.74	20240321	362	11.88	20241209	N	035290	500	238 억	110193	N	N	N	N
126	20250207	120409	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	402	0	3	0.00	17203180	42583	136.08	402	407	400	522	282	402	403.99	0.23	-468	418	409	405	396	392	408	395	238	120	500	270	1	1	47676480	192	-6.28	1.53	12	0.09	-64.00	263.00	915	20240321	-56.07	362	20241209	11.05	442	-9.05	20250108	392	2.55	20250204	915	-56.07	20240321	362	11.05	20241209	N	035290	500	238 억	110193	N	N	N	N
127	20250207	110408	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	405	3	2	0.75	12594054	31220	99.77	402	407	400	522	282	402	403.40	0.23	95	418	409	405	396	392	408	395	238	120	500	270	1	1	47676480	193	-6.33	1.54	12	0.07	-64.00	263.00	915	20240321	-55.74	362	20241209	11.88	442	-8.37	20250108	392	3.32	20250204	915	-55.74	20240321	362	11.88	20241209	N	035290	500	238 억	110193	N	N	N	N
128	20250207	100408	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	404	2	2	0.50	7727863	19175	61.28	402	407	400	522	282	402	403.02	0.23	-981	418	409	405	396	392	408	395	238	120	500	270	1	1	47676480	193	-6.31	1.54	12	0.04	-64.00	263.00	915	20240321	-55.85	362	20241209	11.60	442	-8.60	20250108	392	3.06	20250204	915	-55.85	20240321	362	11.60	20241209	N	035290	500	238 억	110193	N	N	N	N
129	20250207	090410	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	407	5	2	1.24	2138650	5320	17.00	402	407	402	522	282	402	402.00	0.23	-873	418	409	405	396	392	408	395	238	120	500	270	1	1	47676480	194	-6.36	1.55	12	0.01	-64.00	263.00	915	20240321	-55.52	362	20241209	12.43	442	-7.92	20250108	392	3.83	20250204	915	-55.52	20240321	362	12.43	20241209	N	035290	500	238 억	110193	N	N	N	N
130	20250206	160400	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	402	-4	5	-0.99	12703359	31280	87.57	406	414	401	527	285	406	406.12	0.25	-7734	427	416	408	397	389	422	403	238	121	500	270	1	1	47676480	192	-6.28	1.53	12	0.07	-64.00	263.00	915	20240321	-56.07	362	20241209	11.05	442	-9.05	20250108	392	2.55	20250204	915	-56.07	20240321	362	11.05	20241209	N	035290	500	238 억	118270	N	N	N	N
131	20250206	150401	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	406	0	3	0.00	11548839	28412	79.54	406	414	401	527	285	406	406.48	0.25	-7389	427	416	408	397	389	422	403	238	121	500	270	1	1	47676480	194	-6.34	1.54	12	0.06	-64.00	263.00	915	20240321	-55.63	362	20241209	12.15	442	-8.14	20250108	392	3.57	20250204	915	-55.63	20240321	362	12.15	20241209	N	035290	500	238 억	118270	N	N	N	N
132	20250206	140404	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	406	0	3	0.00	9760083	23971	67.11	406	414	405	527	285	406	407.16	0.25	-7567	427	416	408	397	389	422	403	238	121	500	270	1	1	47676480	194	-6.34	1.54	12	0.05	-64.00	263.00	915	20240321	-55.63	362	20241209	12.15	442	-8.14	20250108	392	3.57	20250204	915	-55.63	20240321	362	12.15	20241209	N	035290	500	238 억	118270	N	N	N	N
133	20250206	130402	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	407	1	2	0.25	9525848	23394	65.49	406	414	405	527	285	406	407.19	0.25	-7017	427	416	408	397	389	422	403	238	121	500	270	1	1	47676480	194	-6.36	1.55	12	0.05	-64.00	263.00	915	20240321	-55.52	362	20241209	12.43	442	-7.92	20250108	392	3.83	20250204	915	-55.52	20240321	362	12.43	20241209	N	035290	500	238 억	118270	N	N	N	N
134	20250206	120359	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	408	2	2	0.49	8353625	20523	57.46	406	414	405	527	285	406	407.04	0.25	-6899	427	416	408	397	389	422	403	238	121	500	270	1	1	47676480	195	-6.38	1.55	12	0.04	-64.00	263.00	915	20240321	-55.41	362	20241209	12.71	442	-7.69	20250108	392	4.08	20250204	915	-55.41	20240321	362	12.71	20241209	N	035290	500	238 억	118270	N	N	N	N
135	20250206	110354	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	409	3	2	0.74	6960965	17118	47.92	406	414	405	527	285	406	406.65	0.25	-3889	427	416	408	397	389	422	403	238	121	500	270	1	1	47676480	195	-6.39	1.56	12	0.04	-64.00	263.00	915	20240321	-55.30	362	20241209	12.98	442	-7.47	20250108	392	4.34	20250204	915	-55.30	20240321	362	12.98	20241209	N	035290	500	238 억	118270	N	N	N	N
136	20250206	100400	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	408	2	2	0.49	5061686	12454	34.87	406	414	405	527	285	406	406.43	0.25	-2341	427	416	408	397	389	422	403	238	121	500	270	1	1	47676480	195	-6.38	1.55	12	0.03	-64.00	263.00	915	20240321	-55.41	362	20241209	12.71	442	-7.69	20250108	392	4.08	20250204	915	-55.41	20240321	362	12.71	20241209	N	035290	500	238 억	118270	N	N	N	N
137	20250206	090401	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	405	-1	5	-0.25	520896	1283	3.59	406	406	405	527	285	406	406.00	0.25	-87	427	416	408	397	389	422	403	238	121	500	270	1	1	47676480	193	-6.33	1.54	12	0.00	-64.00	263.00	915	20240321	-55.74	362	20241209	11.88	442	-8.37	20250108	392	3.32	20250204	915	-55.74	20240321	362	11.88	20241209	N	035290	500	238 억	118270	N	N	N	N
138	20250205	160357	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	406	2	2	0.50	14556440	35720	57.22	404	419	400	525	283	404	407.52	0.26	-5579	417	410	401	394	385	414	398	238	121	500	270	1	1	47676480	194	-6.34	1.54	12	0.07	-64.00	263.00	915	20240321	-55.63	362	20241209	12.15	442	-8.14	20250108	392	3.57	20250204	915	-55.63	20240321	362	12.15	20241209	N	035290	500	238 억	124105	N	N	N	N
139	20250205	150358	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	409	5	2	1.24	13497412	33112	53.04	404	419	400	525	283	404	407.63	0.26	-5562	417	410	401	394	385	414	398	238	121	500	270	1	1	47676480	195	-6.39	1.56	12	0.07	-64.00	263.00	915	20240321	-55.30	362	20241209	12.98	442	-7.47	20250108	392	4.34	20250204	915	-55.30	20240321	362	12.98	20241209	N	035290	500	238 억	124105	N	N	N	N
140	20250205	140358	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	408	4	2	0.99	11268200	27649	44.29	404	419	400	525	283	404	407.54	0.26	-5691	417	410	401	394	385	414	398	238	121	500	270	1	1	47676480	195	-6.38	1.55	12	0.06	-64.00	263.00	915	20240321	-55.41	362	20241209	12.71	442	-7.69	20250108	392	4.08	20250204	915	-55.41	20240321	362	12.71	20241209	N	035290	500	238 억	124105	N	N	N	N
141	20250205	130359	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	409	5	2	1.24	10826444	26567	42.56	404	419	400	525	283	404	407.51	0.26	-5549	417	410	401	394	385	414	398	238	121	500	270	1	1	47676480	195	-6.39	1.56	12	0.06	-64.00	263.00	915	20240321	-55.30	362	20241209	12.98	442	-7.47	20250108	392	4.34	20250204	915	-55.30	20240321	362	12.98	20241209	N	035290	500	238 억	124105	N	N	N	N
142	20250205	120358	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	405	1	2	0.25	8096675	19872	31.83	404	419	400	525	283	404	407.44	0.26	-4809	417	410	401	394	385	414	398	238	121	500	270	1	1	47676480	193	-6.33	1.54	12	0.04	-64.00	263.00	915	20240321	-55.74	362	20241209	11.88	442	-8.37	20250108	392	3.32	20250204	915	-55.74	20240321	362	11.88	20241209	N	035290	500	238 억	124105	N	N	N	N
143	20250205	110357	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	407	3	2	0.74	7297332	17906	28.68	404	419	400	525	283	404	407.54	0.26	-4376	417	410	401	394	385	414	398	238	121	500	270	1	1	47676480	194	-6.36	1.55	12	0.04	-64.00	263.00	915	20240321	-55.52	362	20241209	12.43	442	-7.92	20250108	392	3.83	20250204	915	-55.52	20240321	362	12.43	20241209	N	035290	500	238 억	124105	N	N	N	N
144	20250205	100359	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	407	3	2	0.74	7292448	17894	28.66	404	419	400	525	283	404	407.54	0.26	-4364	417	410	401	394	385	414	398	238	121	500	270	1	1	47676480	194	-6.36	1.55	12	0.04	-64.00	263.00	915	20240321	-55.52	362	20241209	12.43	442	-7.92	20250108	392	3.83	20250204	915	-55.52	20240321	362	12.43	20241209	N	035290	500	238 억	124105	N	N	N	N
145	20250205	090403	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	417	13	2	3.22	4178742	10208	16.35	404	417	400	525	283	404	409.36	0.26	-3272	417	410	401	394	385	414	398	238	121	500	270	1	1	47676480	199	-6.52	1.59	12	0.02	-64.00	263.00	915	20240321	-54.43	362	20241209	15.19	442	-5.66	20250108	392	6.38	20250204	915	-54.43	20240321	362	15.19	20241209	N	035290	500	238 억	124105	N	N	N	N
146	20250204	160354	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	404	0	3	0.00	25227753	62420	91.92	400	408	392	525	283	404	404.16	0.26	-220	428	416	407	395	386	411	390	238	121	500	270	1	1	47676480	193	-6.31	1.54	12	0.13	-64.00	263.00	915	20240321	-55.85	362	20241209	11.60	442	-8.60	20250108	392	3.06	20250204	915	-55.85	20240321	362	11.60	20241209	N	035290	500	238 억	124366	N	N	N	N
147	20250204	150354	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	405	1	2	0.25	21020286	52065	76.67	400	407	392	525	283	404	403.73	0.26	-156	428	416	407	395	386	411	390	238	121	500	270	1	1	47676480	193	-6.33	1.54	12	0.11	-64.00	263.00	915	20240321	-55.74	362	20241209	11.88	442	-8.37	20250108	392	3.32	20250204	915	-55.74	20240321	362	11.88	20241209	N	035290	500	238 억	124366	N	N	N	N
148	20250204	140354	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	406	2	2	0.50	15004634	37256	54.86	400	407	392	525	283	404	402.74	0.26	-550	428	416	407	395	386	411	390	238	121	500	270	1	1	47676480	194	-6.34	1.54	12	0.08	-64.00	263.00	915	20240321	-55.63	362	20241209	12.15	442	-8.14	20250108	392	3.57	20250204	915	-55.63	20240321	362	12.15	20241209	N	035290	500	238 억	124366	N	N	N	N
149	20250204	130354	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	404	0	3	0.00	12693426	31556	46.47	400	407	392	525	283	404	402.25	0.26	255	428	416	407	395	386	411	390	238	121	500	270	1	1	47676480	193	-6.31	1.54	12	0.07	-64.00	263.00	915	20240321	-55.85	362	20241209	11.60	442	-8.60	20250108	392	3.06	20250204	915	-55.85	20240321	362	11.60	20241209	N	035290	500	238 억	124366	N	N	N	N
150	20250204	120358	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	404	0	3	0.00	11931520	29676	43.70	400	407	392	525	283	404	402.06	0.26	430	428	416	407	395	386	411	390	238	121	500	270	1	1	47676480	193	-6.31	1.54	12	0.06	-64.00	263.00	915	20240321	-55.85	362	20241209	11.60	442	-8.60	20250108	392	3.06	20250204	915	-55.85	20240321	362	11.60	20241209	N	035290	500	238 억	124366	N	N	N	N
151	20250204	110351	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	402	-2	5	-0.50	10134696	25237	37.17	400	407	392	525	283	404	401.58	0.26	957	428	416	407	395	386	411	390	238	121	500	270	1	1	47676480	192	-6.28	1.53	12	0.05	-64.00	263.00	915	20240321	-56.07	362	20241209	11.05	442	-9.05	20250108	392	2.55	20250204	915	-56.07	20240321	362	11.05	20241209	N	035290	500	238 억	124366	N	N	N	N
152	20250204	100354	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	407	3	2	0.74	8466943	21131	31.12	400	407	392	525	283	404	400.69	0.26	1527	428	416	407	395	386	411	390	238	121	500	270	1	1	47676480	194	-6.36	1.55	12	0.04	-64.00	263.00	915	20240321	-55.52	362	20241209	12.43	442	-7.92	20250108	392	3.83	20250204	915	-55.52	20240321	362	12.43	20241209	N	035290	500	238 억	124366	N	N	N	N
153	20250204	090353	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	393	-11	5	-2.72	2800724	7059	10.40	400	401	392	525	283	404	396.76	0.26	730	428	416	407	395	386	411	390	238	121	500	270	1	1	47676480	187	-6.14	1.49	12	0.01	-64.00	263.00	915	20240321	-57.05	362	20241209	8.56	442	-11.09	20250108	392	0.26	20250204	915	-57.05	20240321	362	8.56	20241209	N	035290	500	238 억	124366	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History