KissMeData/182360/price/prices-20250201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 62366510af Update 2025-02-27 2977 top30,price

2025-02-27 18:11:42 +09:00

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	20250227	160943	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	17030	610	2	3.71	4023791330	239329	139.45	16660	17080	16510	21300	11500	16420	16811.85	3.53	-20667	17166	16792	16586	16212	16006	16690	16110	73	4880	500	11820	10	1	14571557	2482	21.50	2.92	12	1.64	792.00	5829.00	18010	20241202	-5.44	10940	20240805	55.67	17850	-4.59	20250220	13370	27.37	20250203	18010	-5.44	20241202	10940	55.67	20240805	5.19	N	182360	500	72 억	513708	N	N	453	N	N
3	20250227	150943	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	17030	610	2	3.71	3785486260	225324	131.29	16660	17080	16510	21300	11500	16420	16800.19	3.53	-16737	17166	16792	16586	16212	16006	16690	16110	73	4880	500	11820	10	1	14571557	2482	21.50	2.92	12	1.55	792.00	5829.00	18010	20241202	-5.44	10940	20240805	55.67	17850	-4.59	20250220	13370	27.37	20250203	18010	-5.44	20241202	10940	55.67	20240805	5.19	N	182360	500	72 억	513708	N	N	282	N	N
4	20250227	140946	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	16880	460	2	2.80	3010453190	179639	104.67	16660	16990	16510	21300	11500	16420	16758.35	3.53	-24473	17166	16792	16586	16212	16006	16690	16110	73	4880	500	11820	10	1	14571557	2460	21.31	2.90	12	1.23	792.00	5829.00	18010	20241202	-6.27	10940	20240805	54.30	17850	-5.43	20250220	13370	26.25	20250203	18010	-6.27	20241202	10940	54.30	20240805	5.19	N	182360	500	72 억	513708	N	N	282	N	N
5	20250227	130943	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	16840	420	2	2.56	2344035520	140183	81.68	16660	16870	16510	21300	11500	16420	16721.25	3.53	-11905	17166	16792	16586	16212	16006	16690	16110	73	4880	500	11820	10	1	14571557	2454	21.26	2.89	12	0.96	792.00	5829.00	18010	20241202	-6.50	10940	20240805	53.93	17850	-5.66	20250220	13370	25.95	20250203	18010	-6.50	20241202	10940	53.93	20240805	5.19	N	182360	500	72 억	513708	N	N	282	N	N
6	20250227	120940	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	16810	390	2	2.38	1950844750	116826	68.07	16660	16860	16510	21300	11500	16420	16698.72	3.53	-11081	17166	16792	16586	16212	16006	16690	16110	73	4880	500	11820	10	1	14571557	2449	21.22	2.88	12	0.80	792.00	5829.00	18010	20241202	-6.66	10940	20240805	53.66	17850	-5.83	20250220	13370	25.73	20250203	18010	-6.66	20241202	10940	53.66	20240805	5.19	N	182360	500	72 억	513708	N	N	282	N	N
7	20250227	110949	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	16770	350	2	2.13	1726648860	103470	60.29	16660	16860	16510	21300	11500	16420	16687.43	3.53	-14673	17166	16792	16586	16212	16006	16690	16110	73	4880	500	11820	10	1	14571557	2444	21.17	2.88	12	0.71	792.00	5829.00	18010	20241202	-6.89	10940	20240805	53.29	17850	-6.05	20250220	13370	25.43	20250203	18010	-6.89	20241202	10940	53.29	20240805	5.19	N	182360	500	72 억	513708	N	N	282	N	N
8	20250227	101013	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	16720	300	2	1.83	1132037110	68018	39.63	16660	16760	16510	21300	11500	16420	16643.20	3.53	-12755	17166	16792	16586	16212	16006	16690	16110	73	4880	500	11820	10	1	14571557	2436	21.11	2.87	12	0.47	792.00	5829.00	18010	20241202	-7.16	10940	20240805	52.83	17850	-6.33	20250220	13370	25.06	20250203	18010	-7.16	20241202	10940	52.83	20240805	5.19	N	182360	500	72 억	513708	N	N	282	N	N
9	20250227	091021	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	16560	140	2	0.85	456366520	27482	16.01	16660	16680	16510	21300	11500	16420	16606.02	3.53	-11140	17166	16792	16586	16212	16006	16690	16110	73	4880	500	11820	10	1	14571557	2413	20.91	2.84	12	0.19	792.00	5829.00	18010	20241202	-8.05	10940	20240805	51.37	17850	-7.23	20250220	13370	23.86	20250203	18010	-8.05	20241202	10940	51.37	20240805	5.19	N	182360	500	72 억	513708	N	N	282	N	N
10	20250226	160944	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	16420	-520	5	-3.07	2658576550	160148	40.03	16940	16960	16380	22000	11860	16940	16601.03	3.73	-29970	17933	17436	16643	16146	15353	17685	16395	73	5060	500	12190	10	1	14571557	2393	20.73	2.82	12	1.10	792.00	5829.00	18350	20240215	-10.52	10940	20240805	50.09	17850	-8.01	20250220	13370	22.81	20250203	18010	-8.83	20241202	10940	50.09	20240805	5.12	N	182360	500	72 억	543039	N	N	282	N	N
11	20250226	150947	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	16400	-540	5	-3.19	2530998920	152381	38.09	16940	16960	16380	22000	11860	16940	16609.60	3.73	-25848	17933	17436	16643	16146	15353	17685	16395	73	5060	500	12190	10	1	14571557	2390	20.71	2.81	12	1.05	792.00	5829.00	18350	20240215	-10.63	10940	20240805	49.91	17850	-8.12	20250220	13370	22.66	20250203	18010	-8.94	20241202	10940	49.91	20240805	5.12	N	182360	500	72 억	543039	N	N	474	N	N
12	20250226	140946	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	16380	-560	5	-3.31	2368294950	142467	35.61	16940	16960	16380	22000	11860	16940	16623.39	3.73	-24248	17933	17436	16643	16146	15353	17685	16395	73	5060	500	12190	10	1	14571557	2387	20.68	2.81	12	0.98	792.00	5829.00	18350	20240215	-10.74	10940	20240805	49.73	17850	-8.24	20250220	13370	22.51	20250203	18010	-9.05	20241202	10940	49.73	20240805	5.12	N	182360	500	72 억	543039	N	N	474	N	N
13	20250226	130943	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	16440	-500	5	-2.95	2194638010	131899	32.97	16940	16960	16380	22000	11860	16940	16638.70	3.73	-19076	17933	17436	16643	16146	15353	17685	16395	73	5060	500	12190	10	1	14571557	2396	20.76	2.82	12	0.91	792.00	5829.00	18350	20240215	-10.41	10940	20240805	50.27	17850	-7.90	20250220	13370	22.96	20250203	18010	-8.72	20241202	10940	50.27	20240805	5.12	N	182360	500	72 억	543039	N	N	474	N	N
14	20250226	120944	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	16420	-520	5	-3.07	2094329300	125810	31.45	16940	16960	16380	22000	11860	16940	16646.69	3.73	-15767	17933	17436	16643	16146	15353	17685	16395	73	5060	500	12190	10	1	14571557	2393	20.73	2.82	12	0.86	792.00	5829.00	18350	20240215	-10.52	10940	20240805	50.09	17850	-8.01	20250220	13370	22.81	20250203	18010	-8.83	20241202	10940	50.09	20240805	5.12	N	182360	500	72 억	543039	N	N	474	N	N
15	20250226	110942	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	16640	-300	5	-1.77	1517173080	90908	22.72	16940	16960	16550	22000	11860	16940	16689.01	3.73	-7587	17933	17436	16643	16146	15353	17685	16395	73	5060	500	12190	10	1	14571557	2425	21.01	2.85	12	0.62	792.00	5829.00	18350	20240215	-9.32	10940	20240805	52.10	17850	-6.78	20250220	13370	24.46	20250203	18010	-7.61	20241202	10940	52.10	20240805	5.12	N	182360	500	72 억	543039	N	N	474	N	N
16	20250226	100940	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	16610	-330	5	-1.95	1332846140	79822	19.95	16940	16960	16550	22000	11860	16940	16697.63	3.73	-7281	17933	17436	16643	16146	15353	17685	16395	73	5060	500	12190	10	1	14571557	2420	20.97	2.85	12	0.55	792.00	5829.00	18350	20240215	-9.48	10940	20240805	51.83	17850	-6.95	20250220	13370	24.23	20250203	18010	-7.77	20241202	10940	51.83	20240805	5.12	N	182360	500	72 억	543039	N	N	474	N	N
17	20250226	090950	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	16660	-280	5	-1.65	624503190	37451	9.36	16940	16960	16550	22000	11860	16940	16674.97	3.73	3644	17933	17436	16643	16146	15353	17685	16395	73	5060	500	12190	10	1	14571557	2428	21.04	2.86	12	0.26	792.00	5829.00	18350	20240215	-9.21	10940	20240805	52.29	17850	-6.67	20250220	13370	24.61	20250203	18010	-7.50	20241202	10940	52.29	20240805	5.12	N	182360	500	72 억	543039	N	N	474	N	N
18	20250225	160936	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	16940	1090	2	6.88	6527494350	393639	414.83	15850	17140	15850	20600	11100	15850	16581.86	3.29	80432	16163	16006	15803	15646	15443	16085	15725	73	4750	500	11410	10	1	14571557	2468	21.39	2.91	12	2.70	792.00	5829.00	18350	20240215	-7.68	10940	20240805	54.84	17850	-5.10	20250220	13370	26.70	20250203	18010	-5.94	20241202	10940	54.84	20240805	5.12	N	182360	500	72 억	478690	N	N	474	N	N
19	20250225	150937	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	16910	1060	2	6.69	6226963240	375884	396.12	15850	17140	15850	20600	11100	15850	16566.18	3.29	74992	16163	16006	15803	15646	15443	16085	15725	73	4750	500	11410	10	1	14571557	2464	21.35	2.90	12	2.58	792.00	5829.00	18350	20240215	-7.85	10940	20240805	54.57	17850	-5.27	20250220	13370	26.48	20250203	18010	-6.11	20241202	10940	54.57	20240805	5.12	N	182360	500	72 억	478690	N	N	2	N	N
20	20250225	140935	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	16620	770	2	4.86	3251486420	199912	210.68	15850	16680	15850	20600	11100	15850	16264.59	3.29	17861	16163	16006	15803	15646	15443	16085	15725	73	4750	500	11410	10	1	14571557	2422	20.98	2.85	12	1.37	792.00	5829.00	18350	20240215	-9.43	10940	20240805	51.92	17850	-6.89	20250220	13370	24.31	20250203	18010	-7.72	20241202	10940	51.92	20240805	5.12	N	182360	500	72 억	478690	N	N	2	N	N
21	20250225	130941	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	16360	510	2	3.22	1802135890	111797	117.82	15850	16370	15850	20600	11100	15850	16119.72	3.29	9446	16163	16006	15803	15646	15443	16085	15725	73	4750	500	11410	10	1	14571557	2384	20.66	2.81	12	0.77	792.00	5829.00	18350	20240215	-10.84	10940	20240805	49.54	17850	-8.35	20250220	13370	22.36	20250203	18010	-9.16	20241202	10940	49.54	20240805	5.12	N	182360	500	72 억	478690	N	N	2	N	N
22	20250225	120937	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	16200	350	2	2.21	1229367250	76572	80.69	15850	16260	15850	20600	11100	15850	16055.05	3.29	-5873	16163	16006	15803	15646	15443	16085	15725	73	4750	500	11410	10	1	14571557	2361	20.45	2.78	12	0.53	792.00	5829.00	18350	20240215	-11.72	10940	20240805	48.08	17850	-9.24	20250220	13370	21.17	20250203	18010	-10.05	20241202	10940	48.08	20240805	5.12	N	182360	500	72 억	478690	N	N	2	N	N
23	20250225	110936	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	16060	210	2	1.32	912685750	56882	59.94	15850	16260	15850	20600	11100	15850	16045.25	3.29	-9998	16163	16006	15803	15646	15443	16085	15725	73	4750	500	11410	10	1	14571557	2340	20.28	2.76	12	0.39	792.00	5829.00	18350	20240215	-12.48	10940	20240805	46.80	17850	-10.03	20250220	13370	20.12	20250203	18010	-10.83	20241202	10940	46.80	20240805	5.12	N	182360	500	72 억	478690	N	N	2	N	N
24	20250225	100934	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	16110	260	2	1.64	769973080	47994	50.58	15850	16260	15850	20600	11100	15850	16043.11	3.29	-6683	16163	16006	15803	15646	15443	16085	15725	73	4750	500	11410	10	1	14571557	2347	20.34	2.76	12	0.33	792.00	5829.00	18350	20240215	-12.21	10940	20240805	47.26	17850	-9.75	20250220	13370	20.49	20250203	18010	-10.55	20241202	10940	47.26	20240805	5.12	N	182360	500	72 억	478690	N	N	2	N	N
25	20250225	090941	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	16210	360	2	2.27	325644540	20239	21.33	15850	16260	15850	20600	11100	15850	16089.95	3.29	988	16163	16006	15803	15646	15443	16085	15725	73	4750	500	11410	10	1	14571557	2362	20.47	2.78	12	0.14	792.00	5829.00	18350	20240215	-11.66	10940	20240805	48.17	17850	-9.19	20250220	13370	21.24	20250203	18010	-9.99	20241202	10940	48.17	20240805	5.12	N	182360	500	72 억	478690	N	N	2	N	N
26	20250224	160929	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15850	-180	5	-1.12	1437419320	91143	43.65	15830	15960	15600	20800	11230	16030	15770.78	3.33	-6131	16836	16432	16116	15712	15396	16275	15555	73	4770	500	11540	10	1	14571557	2310	20.01	2.72	12	0.63	792.00	5829.00	18350	20240215	-13.62	10940	20240805	44.88	17850	-11.20	20250220	13370	18.55	20250203	18010	-11.99	20241202	10940	44.88	20240805	4.99	N	182360	500	72 억	484809	N	N	2	N	N
27	20250224	150928	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15860	-170	5	-1.06	1379533900	87491	41.91	15830	15960	15600	20800	11230	16030	15767.57	3.33	-6499	16836	16432	16116	15712	15396	16275	15555	73	4770	500	11540	10	1	14571557	2311	20.03	2.72	12	0.60	792.00	5829.00	18350	20240215	-13.57	10940	20240805	44.97	17850	-11.15	20250220	13370	18.62	20250203	18010	-11.94	20241202	10940	44.97	20240805	4.99	N	182360	500	72 억	484809	N	N	98	N	N
28	20250224	140927	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15800	-230	5	-1.43	1241619280	78793	37.74	15830	15960	15600	20800	11230	16030	15757.82	3.33	-8659	16836	16432	16116	15712	15396	16275	15555	73	4770	500	11540	10	1	14571557	2302	19.95	2.71	12	0.54	792.00	5829.00	18350	20240215	-13.90	10940	20240805	44.42	17850	-11.48	20250220	13370	18.18	20250203	18010	-12.27	20241202	10940	44.42	20240805	4.99	N	182360	500	72 억	484809	N	N	98	N	N
29	20250224	130929	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15910	-120	5	-0.75	1119698530	71108	34.06	15830	15950	15600	20800	11230	16030	15746.25	3.33	-5055	16836	16432	16116	15712	15396	16275	15555	73	4770	500	11540	10	1	14571557	2318	20.09	2.73	12	0.49	792.00	5829.00	18350	20240215	-13.30	10940	20240805	45.43	17850	-10.87	20250220	13370	19.00	20250203	18010	-11.66	20241202	10940	45.43	20240805	4.99	N	182360	500	72 억	484809	N	N	98	N	N
30	20250224	120926	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15910	-120	5	-0.75	1062295580	67496	32.33	15830	15940	15600	20800	11230	16030	15738.43	3.33	-4589	16836	16432	16116	15712	15396	16275	15555	73	4770	500	11540	10	1	14571557	2318	20.09	2.73	12	0.46	792.00	5829.00	18350	20240215	-13.30	10940	20240805	45.43	17850	-10.87	20250220	13370	19.00	20250203	18010	-11.66	20241202	10940	45.43	20240805	4.99	N	182360	500	72 억	484809	N	N	98	N	N
31	20250224	110923	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15730	-300	5	-1.87	976070040	62053	29.72	15830	15850	15600	20800	11230	16030	15729.38	3.33	-4523	16836	16432	16116	15712	15396	16275	15555	73	4770	500	11540	10	1	14571557	2292	19.86	2.70	12	0.43	792.00	5829.00	18350	20240215	-14.28	10940	20240805	43.78	17850	-11.88	20250220	13370	17.65	20250203	18010	-12.66	20241202	10940	43.78	20240805	4.99	N	182360	500	72 억	484809	N	N	98	N	N
32	20250224	100924	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15640	-390	5	-2.43	850179030	54034	25.88	15830	15850	15600	20800	11230	16030	15733.88	3.33	-4358	16836	16432	16116	15712	15396	16275	15555	73	4770	500	11540	10	1	14571557	2279	19.75	2.68	12	0.37	792.00	5829.00	18350	20240215	-14.77	10940	20240805	42.96	17850	-12.38	20250220	13370	16.98	20250203	18010	-13.16	20241202	10940	42.96	20240805	4.99	N	182360	500	72 억	484809	N	N	98	N	N
33	20250224	090930	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15720	-310	5	-1.93	337120400	21364	10.23	15830	15850	15670	20800	11230	16030	15779.25	3.33	-4516	16836	16432	16116	15712	15396	16275	15555	73	4770	500	11540	10	1	14571557	2291	19.85	2.70	12	0.15	792.00	5829.00	18350	20240215	-14.33	10940	20240805	43.69	17850	-11.93	20250220	13370	17.58	20250203	18010	-12.72	20241202	10940	43.69	20240805	4.99	N	182360	500	72 억	484809	N	N	98	N	N
34	20250221	160921	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	16030	-350	5	-2.14	3336694600	207662	17.57	16380	16520	15800	21250	11470	16380	16067.17	3.15	25083	18446	17412	16816	15782	15186	17115	15485	73	4870	500	11790	10	1	14571557	2336	20.24	2.75	12	1.43	792.00	5829.00	18350	20240215	-12.64	10940	20240805	46.53	17850	-10.20	20250220	13370	19.90	20250203	18010	-10.99	20241202	10940	46.53	20240805	4.86	N	182360	500	72 억	459408	N	N	98	N	N
35	20250221	150925	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	16040	-340	5	-2.08	3210495670	199792	16.90	16380	16520	15800	21250	11470	16380	16068.33	3.15	25023	18446	17412	16816	15782	15186	17115	15485	73	4870	500	11790	10	1	14571557	2337	20.25	2.75	12	1.37	792.00	5829.00	18350	20240215	-12.59	10940	20240805	46.62	17850	-10.14	20250220	13370	19.97	20250203	18010	-10.94	20241202	10940	46.62	20240805	4.86	N	182360	500	72 억	459408	N	N	3012	N	N
36	20250221	140924	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	16040	-340	5	-2.08	3079149080	191600	16.21	16380	16520	15800	21250	11470	16380	16069.82	3.15	26462	18446	17412	16816	15782	15186	17115	15485	73	4870	500	11790	10	1	14571557	2337	20.25	2.75	12	1.31	792.00	5829.00	18350	20240215	-12.59	10940	20240805	46.62	17850	-10.14	20250220	13370	19.97	20250203	18010	-10.94	20241202	10940	46.62	20240805	4.86	N	182360	500	72 억	459408	N	N	3012	N	N
37	20250221	130923	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	16180	-200	5	-1.22	2817102760	175403	14.84	16380	16520	15800	21250	11470	16380	16059.73	3.15	29207	18446	17412	16816	15782	15186	17115	15485	73	4870	500	11790	10	1	14571557	2358	20.43	2.78	12	1.20	792.00	5829.00	18350	20240215	-11.83	10940	20240805	47.90	17850	-9.36	20250220	13370	21.02	20250203	18010	-10.16	20241202	10940	47.90	20240805	4.86	N	182360	500	72 억	459408	N	N	3012	N	N
38	20250221	120924	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	16120	-260	5	-1.59	2712805100	168930	14.29	16380	16520	15800	21250	11470	16380	16057.70	3.15	28841	18446	17412	16816	15782	15186	17115	15485	73	4870	500	11790	10	1	14571557	2349	20.35	2.77	12	1.16	792.00	5829.00	18350	20240215	-12.15	10940	20240805	47.35	17850	-9.69	20250220	13370	20.57	20250203	18010	-10.49	20241202	10940	47.35	20240805	4.86	N	182360	500	72 억	459408	N	N	3012	N	N
39	20250221	110921	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	16040	-340	5	-2.08	2249631140	140275	11.87	16380	16520	15800	21250	11470	16380	16035.93	3.15	25342	18446	17412	16816	15782	15186	17115	15485	73	4870	500	11790	10	1	14571557	2337	20.25	2.75	12	0.96	792.00	5829.00	18350	20240215	-12.59	10940	20240805	46.62	17850	-10.14	20250220	13370	19.97	20250203	18010	-10.94	20241202	10940	46.62	20240805	4.86	N	182360	500	72 억	459408	N	N	3012	N	N
40	20250221	100922	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15980	-400	5	-2.44	1845935000	115018	9.73	16380	16520	15800	21250	11470	16380	16047.50	3.15	16943	18446	17412	16816	15782	15186	17115	15485	73	4870	500	11790	10	1	14571557	2329	20.18	2.74	12	0.79	792.00	5829.00	18350	20240215	-12.92	10940	20240805	46.07	17850	-10.48	20250220	13370	19.52	20250203	18010	-11.27	20241202	10940	46.07	20240805	4.86	N	182360	500	72 억	459408	N	N	3012	N	N
41	20250221	090925	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	16160	-220	5	-1.34	540171230	33149	2.80	16380	16520	16100	21250	11470	16380	16293.81	3.15	-192	18446	17412	16816	15782	15186	17115	15485	73	4870	500	11790	10	1	14571557	2355	20.40	2.77	12	0.23	792.00	5829.00	18350	20240215	-11.93	10940	20240805	47.71	17850	-9.47	20250220	13370	20.87	20250203	18010	-10.27	20241202	10940	47.71	20240805	4.86	N	182360	500	72 억	459408	N	N	3012	N	N
42	20250220	160918	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	16380	720	2	4.60	19853772340	1179511	750.14	17210	17850	16220	20350	10970	15660	16832.47	3.26	-45461	16240	15950	15400	15110	14560	16095	15255	73	4690	500	11270	10	1	14571557	2387	20.68	2.81	12	8.09	792.00	5829.00	18350	20240215	-10.74	10940	20240805	49.73	17850	-8.24	20250220	13370	22.51	20250203	18010	-9.05	20241202	10940	49.73	20240805	4.91	N	182360	500	72 억	474313	N	N	3012	N	N
43	20250220	150921	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	16350	690	2	4.41	19569723980	1162154	739.10	17210	17850	16220	20350	10970	15660	16839.18	3.26	-53602	16240	15950	15400	15110	14560	16095	15255	73	4690	500	11270	10	1	14571557	2382	20.64	2.80	12	7.98	792.00	5829.00	18350	20240215	-10.90	10940	20240805	49.45	17850	-8.40	20250220	13370	22.29	20250203	18010	-9.22	20241202	10940	49.45	20240805	4.91	N	182360	500	72 억	474313	N	N	13184	N	N
44	20250220	140921	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	16410	750	2	4.79	18795383290	1114751	708.95	17210	17850	16220	20350	10970	15660	16860.61	3.26	-56287	16240	15950	15400	15110	14560	16095	15255	73	4690	500	11270	10	1	14571557	2391	20.72	2.82	12	7.65	792.00	5829.00	18350	20240215	-10.57	10940	20240805	50.00	17850	-8.07	20250220	13370	22.74	20250203	18010	-8.88	20241202	10940	50.00	20240805	4.91	N	182360	500	72 억	474313	N	N	13184	N	N
45	20250220	130918	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	16350	690	2	4.41	18179242150	1077037	684.97	17210	17850	16220	20350	10970	15660	16878.94	3.26	-58860	16240	15950	15400	15110	14560	16095	15255	73	4690	500	11270	10	1	14571557	2382	20.64	2.80	12	7.39	792.00	5829.00	18350	20240215	-10.90	10940	20240805	49.45	17850	-8.40	20250220	13370	22.29	20250203	18010	-9.22	20241202	10940	49.45	20240805	4.91	N	182360	500	72 억	474313	N	N	13184	N	N
46	20250220	120920	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	16630	970	2	6.19	17263774230	1021275	649.50	17210	17850	16220	20350	10970	15660	16904.14	3.26	-55169	16240	15950	15400	15110	14560	16095	15255	73	4690	500	11270	10	1	14571557	2423	21.00	2.85	12	7.01	792.00	5829.00	18350	20240215	-9.37	10940	20240805	52.01	17850	-6.83	20250220	13370	24.38	20250203	18010	-7.66	20241202	10940	52.01	20240805	4.91	N	182360	500	72 억	474313	N	N	13184	N	N
47	20250220	110919	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	16500	840	2	5.36	16443902500	972021	618.18	17210	17850	16220	20350	10970	15660	16917.23	3.26	-50386	16240	15950	15400	15110	14560	16095	15255	73	4690	500	11270	10	1	14571557	2404	20.83	2.83	12	6.67	792.00	5829.00	18350	20240215	-10.08	10940	20240805	50.82	17850	-7.56	20250220	13370	23.41	20250203	18010	-8.38	20241202	10940	50.82	20240805	4.91	N	182360	500	72 억	474313	N	N	13184	N	N
48	20250220	100919	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	16420	760	2	4.85	15153941200	893880	568.48	17210	17850	16220	20350	10970	15660	16952.99	3.26	-52136	16240	15950	15400	15110	14560	16095	15255	73	4690	500	11270	10	1	14571557	2393	20.73	2.82	12	6.13	792.00	5829.00	18350	20240215	-10.52	10940	20240805	50.09	17850	-8.01	20250220	13370	22.81	20250203	18010	-8.83	20241202	10940	50.09	20240805	4.91	N	182360	500	72 억	474313	N	N	13184	N	N
49	20250220	090923	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	16660	1000	2	6.39	8910311660	517973	329.42	17210	17850	16660	20350	10970	15660	17202.27	3.26	-60622	16240	15950	15400	15110	14560	16095	15255	73	4690	500	11270	10	1	14571557	2428	21.04	2.86	12	3.55	792.00	5829.00	18350	20240215	-9.21	10940	20240805	52.29	17850	-6.67	20250220	13370	24.61	20250203	18010	-7.50	20241202	10940	52.29	20240805	4.91	N	182360	500	72 억	474313	N	N	13184	N	N
50	20250219	160915	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15660	510	2	3.37	2388941500	156738	253.22	15150	15690	14850	19690	10610	15150	15240.74	3.23	4126	15430	15290	15140	15000	14850	15295	15005	73	4540	500	10900	10	1	14571557	2282	19.77	2.69	12	1.08	792.00	5829.00	18530	20240206	-15.49	10940	20240805	43.14	16500	-5.09	20250212	13370	17.13	20250203	18010	-13.05	20241202	10940	43.14	20240805	4.96	N	182360	500	72 억	470738	N	N	13184	N	N
51	20250219	150918	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15670	520	2	3.43	2059066650	135652	219.16	15150	15680	14850	19690	10610	15150	15179.04	3.23	5130	15430	15290	15140	15000	14850	15295	15005	73	4540	500	10900	10	1	14571557	2283	19.79	2.69	12	0.93	792.00	5829.00	18530	20240206	-15.43	10940	20240805	43.24	16500	-5.03	20250212	13370	17.20	20250203	18010	-12.99	20241202	10940	43.24	20240805	4.96	N	182360	500	72 억	470738	N	N	0	N	N
52	20250219	140914	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15110	-40	5	-0.26	1241092560	82481	133.26	15150	15230	14850	19690	10610	15150	15047.01	3.23	-5238	15430	15290	15140	15000	14850	15295	15005	73	4540	500	10900	10	1	14571557	2202	19.08	2.59	12	0.57	792.00	5829.00	18530	20240206	-18.46	10940	20240805	38.12	16500	-8.42	20250212	13370	13.01	20250203	18010	-16.10	20241202	10940	38.12	20240805	4.96	N	182360	500	72 억	470738	N	N	0	N	N
53	20250219	130916	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15160	10	2	0.07	984730960	65570	105.93	15150	15230	14850	19690	10610	15150	15018.01	3.23	-8779	15430	15290	15140	15000	14850	15295	15005	73	4540	500	10900	10	1	14571557	2209	19.14	2.60	12	0.45	792.00	5829.00	18530	20240206	-18.19	10940	20240805	38.57	16500	-8.12	20250212	13370	13.39	20250203	18010	-15.82	20241202	10940	38.57	20240805	4.96	N	182360	500	72 억	470738	N	N	0	N	N
54	20250219	120914	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15120	-30	5	-0.20	885730380	59029	95.37	15150	15230	14850	19690	10610	15150	15005.00	3.23	-11376	15430	15290	15140	15000	14850	15295	15005	73	4540	500	10900	10	1	14571557	2203	19.09	2.59	12	0.41	792.00	5829.00	18530	20240206	-18.40	10940	20240805	38.21	16500	-8.36	20250212	13370	13.09	20250203	18010	-16.05	20241202	10940	38.21	20240805	4.96	N	182360	500	72 억	470738	N	N	0	N	N
55	20250219	110916	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15080	-70	5	-0.46	812868160	54204	87.57	15150	15230	14850	19690	10610	15150	14996.46	3.23	-11550	15430	15290	15140	15000	14850	15295	15005	73	4540	500	10900	10	1	14571557	2197	19.04	2.59	12	0.37	792.00	5829.00	18530	20240206	-18.62	10940	20240805	37.84	16500	-8.61	20250212	13370	12.79	20250203	18010	-16.27	20241202	10940	37.84	20240805	4.96	N	182360	500	72 억	470738	N	N	0	N	N
56	20250219	100916	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15030	-120	5	-0.79	338054080	22446	36.26	15150	15230	14970	19690	10610	15150	15060.77	3.23	-8929	15430	15290	15140	15000	14850	15295	15005	73	4540	500	10900	10	1	14571557	2190	18.98	2.58	12	0.15	792.00	5829.00	18530	20240206	-18.89	10940	20240805	37.39	16500	-8.91	20250212	13370	12.42	20250203	18010	-16.55	20241202	10940	37.39	20240805	4.96	N	182360	500	72 억	470738	N	N	0	N	N
57	20250219	090917	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15140	-10	5	-0.07	55099050	3636	5.87	15150	15230	15100	19690	10610	15150	15153.75	3.23	-1570	15430	15290	15140	15000	14850	15295	15005	73	4540	500	10900	10	1	14571557	2206	19.12	2.60	12	0.02	792.00	5829.00	18530	20240206	-18.29	10940	20240805	38.39	16500	-8.24	20250212	13370	13.24	20250203	18010	-15.94	20241202	10940	38.39	20240805	4.96	N	182360	500	72 억	470738	N	N	0	N	N
58	20250218	160913	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15150	10	2	0.07	936193760	61766	74.68	15150	15280	14990	19680	10600	15140	15157.13	3.22	2022	15633	15386	15083	14836	14533	15235	14685	73	4540	500	10900	10	1	14571557	2208	19.13	2.60	12	0.42	792.00	5829.00	18760	20240205	-19.24	10940	20240805	38.48	16500	-8.18	20250212	13370	13.31	20250203	18010	-15.88	20241202	10940	38.48	20240805	4.91	N	182360	500	72 억	468958	N	N	829	N	N
59	20250218	150914	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15160	20	2	0.13	877332980	57882	69.98	15150	15280	14990	19680	10600	15140	15157.27	3.22	1825	15633	15386	15083	14836	14533	15235	14685	73	4540	500	10900	10	1	14571557	2209	19.14	2.60	12	0.40	792.00	5829.00	18760	20240205	-19.19	10940	20240805	38.57	16500	-8.12	20250212	13370	13.39	20250203	18010	-15.82	20241202	10940	38.57	20240805	4.91	N	182360	500	72 억	468958	N	N	829	N	N
60	20250218	140915	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15160	20	2	0.13	802187440	52931	64.00	15150	15280	14990	19680	10600	15140	15155.34	3.22	2768	15633	15386	15083	14836	14533	15235	14685	73	4540	500	10900	10	1	14571557	2209	19.14	2.60	12	0.36	792.00	5829.00	18760	20240205	-19.19	10940	20240805	38.57	16500	-8.12	20250212	13370	13.39	20250203	18010	-15.82	20241202	10940	38.57	20240805	4.91	N	182360	500	72 억	468958	N	N	829	N	N
61	20250218	130912	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15250	110	2	0.73	703481770	46433	56.14	15150	15280	14990	19680	10600	15140	15150.47	3.22	3419	15633	15386	15083	14836	14533	15235	14685	73	4540	500	10900	10	1	14571557	2222	19.26	2.62	12	0.32	792.00	5829.00	18760	20240205	-18.71	10940	20240805	39.40	16500	-7.58	20250212	13370	14.06	20250203	18010	-15.32	20241202	10940	39.40	20240805	4.91	N	182360	500	72 억	468958	N	N	829	N	N
62	20250218	120914	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15230	90	2	0.59	648466490	42817	51.77	15150	15280	14990	19680	10600	15140	15145.07	3.22	4410	15633	15386	15083	14836	14533	15235	14685	73	4540	500	10900	10	1	14571557	2219	19.23	2.61	12	0.29	792.00	5829.00	18760	20240205	-18.82	10940	20240805	39.21	16500	-7.70	20250212	13370	13.91	20250203	18010	-15.44	20241202	10940	39.21	20240805	4.91	N	182360	500	72 억	468958	N	N	829	N	N
63	20250218	110912	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15150	10	2	0.07	478450130	31631	38.24	15150	15280	14990	19680	10600	15140	15125.99	3.22	-2389	15633	15386	15083	14836	14533	15235	14685	73	4540	500	10900	10	1	14571557	2208	19.13	2.60	12	0.22	792.00	5829.00	18760	20240205	-19.24	10940	20240805	38.48	16500	-8.18	20250212	13370	13.31	20250203	18010	-15.88	20241202	10940	38.48	20240805	4.91	N	182360	500	72 억	468958	N	N	829	N	N
64	20250218	100912	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15040	-100	5	-0.66	297224360	19675	23.79	15150	15280	14990	19680	10600	15140	15106.70	3.22	-2522	15633	15386	15083	14836	14533	15235	14685	73	4540	500	10900	10	1	14571557	2192	18.99	2.58	12	0.14	792.00	5829.00	18760	20240205	-19.83	10940	20240805	37.48	16500	-8.85	20250212	13370	12.49	20250203	18010	-16.49	20241202	10940	37.48	20240805	4.91	N	182360	500	72 억	468958	N	N	829	N	N
65	20250218	090915	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15180	40	2	0.26	27303800	1803	2.18	15150	15210	15090	19680	10600	15140	15143.54	3.22	-596	15633	15386	15083	14836	14533	15235	14685	73	4540	500	10900	10	1	14571557	2212	19.17	2.60	12	0.01	792.00	5829.00	18760	20240205	-19.08	10940	20240805	38.76	16500	-8.00	20250212	13370	13.54	20250203	18010	-15.71	20241202	10940	38.76	20240805	4.91	N	182360	500	72 억	468958	N	N	829	N	N
66	20250217	160912	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15140	-250	5	-1.62	1242694600	82402	92.06	15330	15330	14780	20000	10780	15390	15080.84	3.10	17224	16023	15706	15513	15196	15003	15610	15100	73	4610	500	11080	10	1	14571557	2206	19.12	2.60	12	0.57	792.00	5829.00	19500	20240202	-22.36	10940	20240805	38.39	16500	-8.24	20250212	13370	13.24	20250203	18010	-15.94	20241202	10940	38.39	20240805	4.95	N	182360	500	72 억	451516	N	N	829	N	N
67	20250217	150911	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15130	-260	5	-1.69	1207136320	80054	89.44	15330	15330	14780	20000	10780	15390	15079.03	3.10	17744	16023	15706	15513	15196	15003	15610	15100	73	4610	500	11080	10	1	14571557	2205	19.10	2.60	12	0.55	792.00	5829.00	19500	20240202	-22.41	10940	20240805	38.30	16500	-8.30	20250212	13370	13.16	20250203	18010	-15.99	20241202	10940	38.30	20240805	4.95	N	182360	500	72 억	451516	N	N	0	N	N
68	20250217	140909	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15090	-300	5	-1.95	1123986750	74552	83.29	15330	15330	14780	20000	10780	15390	15076.55	3.10	16545	16023	15706	15513	15196	15003	15610	15100	73	4610	500	11080	10	1	14571557	2199	19.05	2.59	12	0.51	792.00	5829.00	19500	20240202	-22.62	10940	20240805	37.93	16500	-8.55	20250212	13370	12.86	20250203	18010	-16.21	20241202	10940	37.93	20240805	4.95	N	182360	500	72 억	451516	N	N	0	N	N
69	20250217	130913	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15120	-270	5	-1.75	980644390	65044	72.67	15330	15330	14780	20000	10780	15390	15076.63	3.10	13133	16023	15706	15513	15196	15003	15610	15100	73	4610	500	11080	10	1	14571557	2203	19.09	2.59	12	0.45	792.00	5829.00	19500	20240202	-22.46	10940	20240805	38.21	16500	-8.36	20250212	13370	13.09	20250203	18010	-16.05	20241202	10940	38.21	20240805	4.95	N	182360	500	72 억	451516	N	N	0	N	N
70	20250217	120913	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15080	-310	5	-2.01	923409960	61252	68.43	15330	15330	14780	20000	10780	15390	15075.59	3.10	11768	16023	15706	15513	15196	15003	15610	15100	73	4610	500	11080	10	1	14571557	2197	19.04	2.59	12	0.42	792.00	5829.00	19500	20240202	-22.67	10940	20240805	37.84	16500	-8.61	20250212	13370	12.79	20250203	18010	-16.27	20241202	10940	37.84	20240805	4.95	N	182360	500	72 억	451516	N	N	0	N	N
71	20250217	110912	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15110	-280	5	-1.82	869552510	57686	64.45	15330	15330	14780	20000	10780	15390	15073.89	3.10	11796	16023	15706	15513	15196	15003	15610	15100	73	4610	500	11080	10	1	14571557	2202	19.08	2.59	12	0.40	792.00	5829.00	19500	20240202	-22.51	10940	20240805	38.12	16500	-8.42	20250212	13370	13.01	20250203	18010	-16.10	20241202	10940	38.12	20240805	4.95	N	182360	500	72 억	451516	N	N	0	N	N
72	20250217	100909	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15080	-310	5	-2.01	632898440	41946	46.86	15330	15330	14780	20000	10780	15390	15088.41	3.10	5575	16023	15706	15513	15196	15003	15610	15100	73	4610	500	11080	10	1	14571557	2197	19.04	2.59	12	0.29	792.00	5829.00	19500	20240202	-22.67	10940	20240805	37.84	16500	-8.61	20250212	13370	12.79	20250203	18010	-16.27	20241202	10940	37.84	20240805	4.95	N	182360	500	72 억	451516	N	N	0	N	N
73	20250217	090912	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15150	-240	5	-1.56	289013590	19177	21.42	15330	15330	14780	20000	10780	15390	15070.84	3.10	1743	16023	15706	15513	15196	15003	15610	15100	73	4610	500	11080	10	1	14571557	2208	19.13	2.60	12	0.13	792.00	5829.00	19500	20240202	-22.31	10940	20240805	38.48	16500	-8.18	20250212	13370	13.31	20250203	18010	-15.88	20241202	10940	38.48	20240805	4.95	N	182360	500	72 억	451516	N	N	0	N	N
74	20250214	160905	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15390	-250	5	-1.60	1375668520	88461	62.53	15620	15830	15320	20300	10950	15640	15551.16	3.13	-3982	16406	16022	15676	15292	14946	15850	15120	73	4660	500	11260	10	1	14571557	2243	19.43	2.64	12	0.61	792.00	5829.00	19960	20240201	-22.90	10940	20240805	40.68	16500	-6.73	20250212	13370	15.11	20250203	18350	-16.13	20240215	10940	40.68	20240805	4.88	N	182360	500	72 억	455422	N	N	22	N	N
75	20250214	150905	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15340	-300	5	-1.92	1315269160	84534	59.75	15620	15830	15330	20300	10950	15640	15559.06	3.13	-3750	16406	16022	15676	15292	14946	15850	15120	73	4660	500	11260	10	1	14571557	2235	19.37	2.63	12	0.58	792.00	5829.00	19960	20240201	-23.15	10940	20240805	40.22	16500	-7.03	20250212	13370	14.73	20250203	18350	-16.40	20240215	10940	40.22	20240805	4.88	N	182360	500	72 억	455422	N	N	22	N	N
76	20250214	140906	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15500	-140	5	-0.90	980487880	62813	44.40	15620	15830	15500	20300	10950	15640	15609.63	3.13	-2721	16406	16022	15676	15292	14946	15850	15120	73	4660	500	11260	10	1	14571557	2259	19.57	2.66	12	0.43	792.00	5829.00	19960	20240201	-22.34	10940	20240805	41.68	16500	-6.06	20250212	13370	15.93	20250203	18350	-15.53	20240215	10940	41.68	20240805	4.88	N	182360	500	72 억	455422	N	N	22	N	N
77	20250214	130908	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15620	-20	5	-0.13	826570150	52910	37.40	15620	15830	15500	20300	10950	15640	15622.19	3.13	1230	16406	16022	15676	15292	14946	15850	15120	73	4660	500	11260	10	1	14571557	2276	19.72	2.68	12	0.36	792.00	5829.00	19960	20240201	-21.74	10940	20240805	42.78	16500	-5.33	20250212	13370	16.83	20250203	18350	-14.88	20240215	10940	42.78	20240805	4.88	N	182360	500	72 억	455422	N	N	22	N	N
78	20250214	120905	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15610	-30	5	-0.19	791844380	50686	35.83	15620	15830	15500	20300	10950	15640	15622.55	3.13	1511	16406	16022	15676	15292	14946	15850	15120	73	4660	500	11260	10	1	14571557	2275	19.71	2.68	12	0.35	792.00	5829.00	19960	20240201	-21.79	10940	20240805	42.69	16500	-5.39	20250212	13370	16.75	20250203	18350	-14.93	20240215	10940	42.69	20240805	4.88	N	182360	500	72 억	455422	N	N	22	N	N
79	20250214	110902	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15580	-60	5	-0.38	686418570	43916	31.04	15620	15830	15500	20300	10950	15640	15630.26	3.13	3591	16406	16022	15676	15292	14946	15850	15120	73	4660	500	11260	10	1	14571557	2270	19.67	2.67	12	0.30	792.00	5829.00	19960	20240201	-21.94	10940	20240805	42.41	16500	-5.58	20250212	13370	16.53	20250203	18350	-15.10	20240215	10940	42.41	20240805	4.88	N	182360	500	72 억	455422	N	N	22	N	N
80	20250214	100903	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15640	0	3	0.00	523294750	33458	23.65	15620	15830	15500	20300	10950	15640	15640.35	3.13	489	16406	16022	15676	15292	14946	15850	15120	73	4660	500	11260	10	1	14571557	2279	19.75	2.68	12	0.23	792.00	5829.00	19960	20240201	-21.64	10940	20240805	42.96	16500	-5.21	20250212	13370	16.98	20250203	18350	-14.77	20240215	10940	42.96	20240805	4.88	N	182360	500	72 억	455422	N	N	22	N	N
81	20250214	090907	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15510	-130	5	-0.83	104581360	6716	4.75	15620	15760	15510	20300	10950	15640	15571.97	3.13	-2920	16406	16022	15676	15292	14946	15850	15120	73	4660	500	11260	10	1	14571557	2260	19.58	2.66	12	0.05	792.00	5829.00	19960	20240201	-22.29	10940	20240805	41.77	16500	-6.00	20250212	13370	16.01	20250203	18350	-15.48	20240215	10940	41.77	20240805	4.88	N	182360	500	72 억	455422	N	N	22	N	N
82	20250213	160858	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15640	-340	5	-2.13	2208364200	141381	57.53	15980	16060	15330	20750	11190	15980	15619.93	3.15	-2592	16773	16376	16103	15706	15433	16240	15570	73	4770	500	11500	10	1	14571557	2279	19.75	2.68	12	0.97	792.00	5829.00	20550	20240131	-23.89	10940	20240805	42.96	16500	-5.21	20250212	13370	16.98	20250203	18350	-14.77	20240215	10940	42.96	20240805	5.02	N	182360	500	72 억	458622	N	N	22	N	N
83	20250213	150859	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15700	-280	5	-1.75	2091413190	133919	54.49	15980	16060	15330	20750	11190	15980	15617.00	3.15	-902	16773	16376	16103	15706	15433	16240	15570	73	4770	500	11500	10	1	14571557	2288	19.82	2.69	12	0.92	792.00	5829.00	20550	20240131	-23.60	10940	20240805	43.51	16500	-4.85	20250212	13370	17.43	20250203	18350	-14.44	20240215	10940	43.51	20240805	5.02	N	182360	500	72 억	458622	N	N	99	N	N
84	20250213	140857	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15590	-390	5	-2.44	1768689310	113326	46.11	15980	16060	15330	20750	11190	15980	15607.09	3.15	2189	16773	16376	16103	15706	15433	16240	15570	73	4770	500	11500	10	1	14571557	2272	19.68	2.67	12	0.78	792.00	5829.00	20550	20240131	-24.14	10940	20240805	42.50	16500	-5.52	20250212	13370	16.60	20250203	18350	-15.04	20240215	10940	42.50	20240805	5.02	N	182360	500	72 억	458622	N	N	99	N	N
85	20250213	130857	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15470	-510	5	-3.19	1639143050	104960	42.71	15980	16060	15330	20750	11190	15980	15616.84	3.15	2108	16773	16376	16103	15706	15433	16240	15570	73	4770	500	11500	10	1	14571557	2254	19.53	2.65	12	0.72	792.00	5829.00	20550	20240131	-24.72	10940	20240805	41.41	16500	-6.24	20250212	13370	15.71	20250203	18350	-15.69	20240215	10940	41.41	20240805	5.02	N	182360	500	72 억	458622	N	N	99	N	N
86	20250213	120856	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15540	-440	5	-2.75	1274176430	81356	33.10	15980	16060	15500	20750	11190	15980	15661.74	3.15	2957	16773	16376	16103	15706	15433	16240	15570	73	4770	500	11500	10	1	14571557	2264	19.62	2.67	12	0.56	792.00	5829.00	20550	20240131	-24.38	10940	20240805	42.05	16500	-5.82	20250212	13370	16.23	20250203	18350	-15.31	20240215	10940	42.05	20240805	5.02	N	182360	500	72 억	458622	N	N	99	N	N
87	20250213	110856	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15560	-420	5	-2.63	956366630	60886	24.77	15980	16060	15560	20750	11190	15980	15707.50	3.15	492	16773	16376	16103	15706	15433	16240	15570	73	4770	500	11500	10	1	14571557	2267	19.65	2.67	12	0.42	792.00	5829.00	20550	20240131	-24.28	10940	20240805	42.23	16500	-5.70	20250212	13370	16.38	20250203	18350	-15.20	20240215	10940	42.23	20240805	5.02	N	182360	500	72 억	458622	N	N	99	N	N
88	20250213	100856	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15600	-380	5	-2.38	728250420	46253	18.82	15980	16060	15560	20750	11190	15980	15744.93	3.15	-952	16773	16376	16103	15706	15433	16240	15570	73	4770	500	11500	10	1	14571557	2273	19.70	2.68	12	0.32	792.00	5829.00	20550	20240131	-24.09	10940	20240805	42.60	16500	-5.45	20250212	13370	16.68	20250203	18350	-14.99	20240215	10940	42.60	20240805	5.02	N	182360	500	72 억	458622	N	N	99	N	N
89	20250213	090853	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15980	0	3	0.00	155651420	9750	3.97	15980	16060	15900	20750	11190	15980	15964.25	3.15	-3563	16773	16376	16103	15706	15433	16240	15570	73	4770	500	11500	10	1	14571557	2329	20.18	2.74	12	0.07	792.00	5829.00	20550	20240131	-22.24	10940	20240805	46.07	16500	-3.15	20250212	13370	19.52	20250203	18350	-12.92	20240215	10940	46.07	20240805	5.02	N	182360	500	72 억	458622	N	N	99	N	N
90	20250212	160851	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15980	-40	5	-0.25	3956857420	244995	93.50	16050	16500	15830	20800	11220	16020	16151.82	3.13	2208	16793	16406	15803	15416	14813	16600	15610	73	4780	500	11530	10	1	14571557	2329	20.18	2.74	12	1.68	792.00	5829.00	20550	20240131	-22.24	10940	20240805	46.07	16500	-3.15	20250212	13370	19.52	20250203	18350	-12.92	20240215	10940	46.07	20240805	4.93	N	182360	500	72 억	455862	N	N	99	N	N
91	20250212	150848	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15890	-130	5	-0.81	3859139700	238873	91.17	16050	16500	15830	20800	11220	16020	16155.98	3.13	2500	16793	16406	15803	15416	14813	16600	15610	73	4780	500	11530	10	1	14571557	2315	20.06	2.73	12	1.64	792.00	5829.00	20550	20240131	-22.68	10940	20240805	45.25	16500	-3.70	20250212	13370	18.85	20250203	18350	-13.41	20240215	10940	45.25	20240805	4.93	N	182360	500	72 억	455862	N	N	1351	N	N
92	20250212	140851	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	16010	-10	5	-0.06	3432556890	212077	80.94	16050	16500	15890	20800	11220	16020	16185.94	3.13	3920	16793	16406	15803	15416	14813	16600	15610	73	4780	500	11530	10	1	14571557	2333	20.21	2.75	12	1.46	792.00	5829.00	20550	20240131	-22.09	10940	20240805	46.34	16500	-2.97	20250212	13370	19.75	20250203	18350	-12.75	20240215	10940	46.34	20240805	4.93	N	182360	500	72 억	455862	N	N	1351	N	N
93	20250212	130853	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15920	-100	5	-0.62	3374509540	208444	79.55	16050	16500	15890	20800	11220	16020	16189.57	3.13	4203	16793	16406	15803	15416	14813	16600	15610	73	4780	500	11530	10	1	14571557	2320	20.10	2.73	12	1.43	792.00	5829.00	20550	20240131	-22.53	10940	20240805	45.52	16500	-3.52	20250212	13370	19.07	20250203	18350	-13.24	20240215	10940	45.52	20240805	4.93	N	182360	500	72 억	455862	N	N	1351	N	N
94	20250212	120848	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15940	-80	5	-0.50	3207041120	197929	75.54	16050	16500	15930	20800	11220	16020	16203.59	3.13	2237	16793	16406	15803	15416	14813	16600	15610	73	4780	500	11530	10	1	14571557	2323	20.13	2.73	12	1.36	792.00	5829.00	20550	20240131	-22.43	10940	20240805	45.70	16500	-3.39	20250212	13370	19.22	20250203	18350	-13.13	20240215	10940	45.70	20240805	4.93	N	182360	500	72 억	455862	N	N	1351	N	N
95	20250212	110848	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	16110	90	2	0.56	3001535140	185083	70.64	16050	16500	15960	20800	11220	16020	16217.93	3.13	8101	16793	16406	15803	15416	14813	16600	15610	73	4780	500	11530	10	1	14571557	2347	20.34	2.76	12	1.27	792.00	5829.00	20550	20240131	-21.61	10940	20240805	47.26	16500	-2.36	20250212	13370	20.49	20250203	18350	-12.21	20240215	10940	47.26	20240805	4.93	N	182360	500	72 억	455862	N	N	1351	N	N
96	20250212	100843	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	16280	260	2	1.62	2563936270	158030	60.31	16050	16500	15960	20800	11220	16020	16225.21	3.13	16085	16793	16406	15803	15416	14813	16600	15610	73	4780	500	11530	10	1	14571557	2372	20.56	2.79	12	1.08	792.00	5829.00	20550	20240131	-20.78	10940	20240805	48.81	16500	-1.33	20250212	13370	21.77	20250203	18350	-11.28	20240215	10940	48.81	20240805	4.93	N	182360	500	72 억	455862	N	N	1351	N	N
97	20250212	090831	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	16440	420	2	2.62	727590710	44752	17.08	16050	16460	15980	20800	11220	16020	16261.80	3.13	-6004	16793	16406	15803	15416	14813	16600	15610	73	4780	500	11530	10	1	14571557	2396	20.76	2.82	12	0.31	792.00	5829.00	20550	20240131	-20.00	10940	20240805	50.27	16460	-0.12	20250212	13370	22.96	20250203	18350	-10.41	20240215	10940	50.27	20240805	4.93	N	182360	500	72 억	455862	N	N	1351	N	N
98	20250211	160853	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	16020	820	2	5.39	4099163780	259549	78.19	15200	16190	15200	19760	10640	15200	15792.52	2.78	62037	16326	15762	15436	14872	14546	15600	14710	73	4560	500	10940	10	1	14571557	2334	20.23	2.75	12	1.78	792.00	5829.00	20550	20240129	-22.04	10940	20240805	46.44	16190	-1.05	20250211	13370	19.82	20250203	18350	-12.70	20240215	10940	46.44	20240805	4.88	N	182360	500	72 억	404765	N	N	1351	N	N
99	20250211	150852	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	16030	830	2	5.46	3954952780	250542	75.48	15200	16190	15200	19760	10640	15200	15785.59	2.78	60171	16326	15762	15436	14872	14546	15600	14710	73	4560	500	10940	10	1	14571557	2336	20.24	2.75	12	1.72	792.00	5829.00	20550	20240129	-22.00	10940	20240805	46.53	16190	-0.99	20250211	13370	19.90	20250203	18350	-12.64	20240215	10940	46.53	20240805	4.88	N	182360	500	72 억	404765	N	N	1525	N	N
100	20250211	140852	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	16090	890	2	5.86	3394080060	215613	64.96	15200	16140	15200	19760	10640	15200	15741.54	2.78	54350	16326	15762	15436	14872	14546	15600	14710	73	4560	500	10940	10	1	14571557	2345	20.32	2.76	12	1.48	792.00	5829.00	20550	20240129	-21.70	10940	20240805	47.07	16140	-0.31	20250211	13370	20.34	20250203	18350	-12.32	20240215	10940	47.07	20240805	4.88	N	182360	500	72 억	404765	N	N	1525	N	N
101	20250211	130852	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15920	720	2	4.74	2538117760	162172	48.86	15200	16000	15200	19760	10640	15200	15650.78	2.78	26822	16326	15762	15436	14872	14546	15600	14710	73	4560	500	10940	10	1	14571557	2320	20.10	2.73	12	1.11	792.00	5829.00	20550	20240129	-22.53	10940	20240805	45.52	16000	0.00	20250210	13370	19.07	20250203	18350	-13.24	20240215	10940	45.52	20240805	4.88	N	182360	500	72 억	404765	N	N	1525	N	N
102	20250211	120850	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15900	700	2	4.61	2199273820	140938	42.46	15200	15950	15200	19760	10640	15200	15604.55	2.78	21266	16326	15762	15436	14872	14546	15600	14710	73	4560	500	10940	10	1	14571557	2317	20.08	2.73	12	0.97	792.00	5829.00	20550	20240129	-22.63	10940	20240805	45.34	16000	-0.62	20250210	13370	18.92	20250203	18350	-13.35	20240215	10940	45.34	20240805	4.88	N	182360	500	72 억	404765	N	N	1525	N	N
103	20250211	110852	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15650	450	2	2.96	1741975540	111937	33.72	15200	15760	15200	19760	10640	15200	15562.11	2.78	16646	16326	15762	15436	14872	14546	15600	14710	73	4560	500	10940	10	1	14571557	2280	19.76	2.68	12	0.77	792.00	5829.00	20550	20240129	-23.84	10940	20240805	43.05	16000	-2.19	20250210	13370	17.05	20250203	18350	-14.71	20240215	10940	43.05	20240805	4.88	N	182360	500	72 억	404765	N	N	1525	N	N
104	20250211	100852	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15690	490	2	3.22	1221963340	78635	23.69	15200	15760	15200	19760	10640	15200	15539.69	2.78	19820	16326	15762	15436	14872	14546	15600	14710	73	4560	500	10940	10	1	14571557	2286	19.81	2.69	12	0.54	792.00	5829.00	20550	20240129	-23.65	10940	20240805	43.42	16000	-1.94	20250210	13370	17.35	20250203	18350	-14.50	20240215	10940	43.42	20240805	4.88	N	182360	500	72 억	404765	N	N	1525	N	N
105	20250211	090855	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15240	40	2	0.26	140301610	9190	2.77	15200	15410	15200	19760	10640	15200	15266.77	2.78	-1577	16326	15762	15436	14872	14546	15600	14710	73	4560	500	10940	10	1	14571557	2221	19.24	2.61	12	0.06	792.00	5829.00	20550	20240129	-25.84	10940	20240805	39.31	16000	-4.75	20250210	13370	13.99	20250203	18350	-16.95	20240215	10940	39.31	20240805	4.88	N	182360	500	72 억	404765	N	N	1525	N	N
106	20250210	160847	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15200	330	2	2.22	5160124660	330674	672.01	16000	16000	15110	19330	10410	14870	15608.04	2.67	14720	15210	15040	14900	14730	14590	14970	14660	73	4460	500	10700	10	1	14571557	2215	19.19	2.61	12	2.27	792.00	5829.00	21650	20240126	-29.79	10940	20240805	38.94	16000	-5.00	20250210	13370	13.69	20250203	18350	-17.17	20240215	10940	38.94	20240805	4.91	N	182360	500	72 억	388812	N	N	1525	N	N
107	20250210	150846	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15210	340	2	2.29	5008618120	320730	651.80	16000	16000	15110	19330	10410	14870	15618.77	2.67	14797	15210	15040	14900	14730	14590	14970	14660	73	4460	500	10700	10	1	14571557	2216	19.20	2.61	12	2.20	792.00	5829.00	21650	20240126	-29.75	10940	20240805	39.03	16000	-4.94	20250210	13370	13.76	20250203	18350	-17.11	20240215	10940	39.03	20240805	4.91	N	182360	500	72 억	388812	N	N	15	N	N
108	20250210	140845	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15370	500	2	3.36	4668801480	298456	606.53	16000	16000	15110	19330	10410	14870	15645.93	2.67	13714	15210	15040	14900	14730	14590	14970	14660	73	4460	500	10700	10	1	14571557	2240	19.41	2.64	12	2.05	792.00	5829.00	21650	20240126	-29.01	10940	20240805	40.49	16000	-3.94	20250210	13370	14.96	20250203	18350	-16.24	20240215	10940	40.49	20240805	4.91	N	182360	500	72 억	388812	N	N	15	N	N
109	20250210	130848	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15370	500	2	3.36	3973248070	252797	513.74	16000	16000	15280	19330	10410	14870	15720.71	2.67	12840	15210	15040	14900	14730	14590	14970	14660	73	4460	500	10700	10	1	14571557	2240	19.41	2.64	12	1.73	792.00	5829.00	21650	20240126	-29.01	10940	20240805	40.49	16000	-3.94	20250210	13370	14.96	20250203	18350	-16.24	20240215	10940	40.49	20240805	4.91	N	182360	500	72 억	388812	N	N	15	N	N
110	20250210	120843	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15390	520	2	3.50	3914827810	248993	506.01	16000	16000	15280	19330	10410	14870	15726.28	2.67	14279	15210	15040	14900	14730	14590	14970	14660	73	4460	500	10700	10	1	14571557	2243	19.43	2.64	12	1.71	792.00	5829.00	21650	20240126	-28.91	10940	20240805	40.68	16000	-3.81	20250210	13370	15.11	20250203	18350	-16.13	20240215	10940	40.68	20240805	4.91	N	182360	500	72 억	388812	N	N	15	N	N
111	20250210	110841	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15470	600	2	4.03	3675355930	233425	474.37	16000	16000	15400	19330	10410	14870	15749.32	2.67	18665	15210	15040	14900	14730	14590	14970	14660	73	4460	500	10700	10	1	14571557	2254	19.53	2.65	12	1.60	792.00	5829.00	21650	20240126	-28.55	10940	20240805	41.41	16000	-3.31	20250210	13370	15.71	20250203	18350	-15.69	20240215	10940	41.41	20240805	4.91	N	182360	500	72 억	388812	N	N	15	N	N
112	20250210	100840	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15520	650	2	4.37	3090262160	195800	397.91	16000	16000	15500	19330	10410	14870	15787.70	2.67	20247	15210	15040	14900	14730	14590	14970	14660	73	4460	500	10700	10	1	14571557	2262	19.60	2.66	12	1.34	792.00	5829.00	21650	20240126	-28.31	10940	20240805	41.86	16000	-3.00	20250210	13370	16.08	20250203	18350	-15.42	20240215	10940	41.86	20240805	4.91	N	182360	500	72 억	388812	N	N	15	N	N
113	20250210	090837	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15730	860	2	5.78	1722845000	108450	220.40	16000	16000	15620	19330	10410	14870	15896.08	2.67	12871	15210	15040	14900	14730	14590	14970	14660	73	4460	500	10700	10	1	14571557	2292	19.86	2.70	12	0.74	792.00	5829.00	21650	20240126	-27.34	10940	20240805	43.78	16000	-1.69	20250210	13370	17.65	20250203	18350	-14.28	20240215	10940	43.78	20240805	4.91	N	182360	500	72 억	388812	N	N	15	N	N
114	20250207	160831	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	14870	-90	5	-0.60	726970820	48988	74.31	14960	15070	14760	19440	10480	14960	14839.77	2.75	-12433	15260	15110	14910	14760	14560	15185	14835	73	4480	500	10770	10	1	14571557	2167	18.78	2.55	12	0.34	792.00	5829.00	21650	20240125	-31.32	10940	20240805	35.92	15680	-5.17	20250102	13370	11.22	20250203	18350	-18.96	20240215	10940	35.92	20240805	5.03	N	182360	500	72 억	401019	N	N	15	N	N
115	20250207	150832	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	14820	-140	5	-0.94	653008130	43996	66.74	14960	15070	14760	19440	10480	14960	14842.44	2.75	-11043	15260	15110	14910	14760	14560	15185	14835	73	4480	500	10770	10	1	14571557	2160	18.71	2.54	12	0.30	792.00	5829.00	21650	20240125	-31.55	10940	20240805	35.47	15680	-5.48	20250102	13370	10.85	20250203	18350	-19.24	20240215	10940	35.47	20240805	5.03	N	182360	500	72 억	401019	N	N	392	N	N
116	20250207	140832	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	14820	-140	5	-0.94	594469940	40040	60.74	14960	15070	14760	19440	10480	14960	14846.90	2.75	-10311	15260	15110	14910	14760	14560	15185	14835	73	4480	500	10770	10	1	14571557	2160	18.71	2.54	12	0.27	792.00	5829.00	21650	20240125	-31.55	10940	20240805	35.47	15680	-5.48	20250102	13370	10.85	20250203	18350	-19.24	20240215	10940	35.47	20240805	5.03	N	182360	500	72 억	401019	N	N	392	N	N
117	20250207	130830	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	14780	-180	5	-1.20	480154410	32313	49.02	14960	15070	14770	19440	10480	14960	14859.48	2.75	-8885	15260	15110	14910	14760	14560	15185	14835	73	4480	500	10770	10	1	14571557	2154	18.66	2.54	12	0.22	792.00	5829.00	21650	20240125	-31.73	10940	20240805	35.10	15680	-5.74	20250102	13370	10.55	20250203	18350	-19.46	20240215	10940	35.10	20240805	5.03	N	182360	500	72 억	401019	N	N	392	N	N
118	20250207	120829	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	14770	-190	5	-1.27	435588470	29298	44.44	14960	15070	14770	19440	10480	14960	14867.52	2.75	-7768	15260	15110	14910	14760	14560	15185	14835	73	4480	500	10770	10	1	14571557	2152	18.65	2.53	12	0.20	792.00	5829.00	21650	20240125	-31.78	10940	20240805	35.01	15680	-5.80	20250102	13370	10.47	20250203	18350	-19.51	20240215	10940	35.01	20240805	5.03	N	182360	500	72 억	401019	N	N	392	N	N
119	20250207	110828	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	14820	-140	5	-0.94	354086800	23791	36.09	14960	15070	14800	19440	10480	14960	14883.22	2.75	-3526	15260	15110	14910	14760	14560	15185	14835	73	4480	500	10770	10	1	14571557	2160	18.71	2.54	12	0.16	792.00	5829.00	21650	20240125	-31.55	10940	20240805	35.47	15680	-5.48	20250102	13370	10.85	20250203	18350	-19.24	20240215	10940	35.47	20240805	5.03	N	182360	500	72 억	401019	N	N	392	N	N
120	20250207	100831	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	14890	-70	5	-0.47	197570290	13254	20.11	14960	15070	14820	19440	10480	14960	14906.47	2.75	-1855	15260	15110	14910	14760	14560	15185	14835	73	4480	500	10770	10	1	14571557	2170	18.80	2.55	12	0.09	792.00	5829.00	21650	20240125	-31.22	10940	20240805	36.11	15680	-5.04	20250102	13370	11.37	20250203	18350	-18.86	20240215	10940	36.11	20240805	5.03	N	182360	500	72 억	401019	N	N	392	N	N
121	20250207	090836	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15040	80	2	0.53	23157050	1558	2.36	14960	15060	14830	19440	10480	14960	14863.32	2.75	1159	15260	15110	14910	14760	14560	15185	14835	73	4480	500	10770	10	1	14571557	2192	18.99	2.58	12	0.01	792.00	5829.00	21650	20240125	-30.53	10940	20240805	37.48	15680	-4.08	20250102	13370	12.49	20250203	18350	-18.04	20240215	10940	37.48	20240805	5.03	N	182360	500	72 억	401019	N	N	392	N	N
122	20250206	160809	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	14960	190	2	1.29	965926630	64742	54.32	14770	15060	14710	19200	10340	14770	14919.59	2.64	15950	15523	15146	14623	14246	13723	15335	14435	73	4430	500	10630	10	1	14571557	2180	18.89	2.57	12	0.44	792.00	5829.00	22350	20240124	-33.06	10940	20240805	36.75	15680	-4.59	20250102	13370	11.89	20250203	18530	-19.27	20240206	10940	36.75	20240805	5.03	N	182360	500	72 억	385196	N	N	392	N	N
123	20250206	150814	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	14950	180	2	1.22	930795260	62390	52.35	14770	15060	14710	19200	10340	14770	14918.98	2.64	15634	15523	15146	14623	14246	13723	15335	14435	73	4430	500	10630	10	1	14571557	2178	18.88	2.56	12	0.43	792.00	5829.00	22350	20240124	-33.11	10940	20240805	36.65	15680	-4.66	20250102	13370	11.82	20250203	18530	-19.32	20240206	10940	36.65	20240805	5.03	N	182360	500	72 억	385196	N	N	1949	N	N
124	20250206	140815	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15000	230	2	1.56	843646670	56572	47.47	14770	15060	14710	19200	10340	14770	14912.80	2.64	15371	15523	15146	14623	14246	13723	15335	14435	73	4430	500	10630	10	1	14571557	2186	18.94	2.57	12	0.39	792.00	5829.00	22350	20240124	-32.89	10940	20240805	37.11	15680	-4.34	20250102	13370	12.19	20250203	18530	-19.05	20240206	10940	37.11	20240805	5.03	N	182360	500	72 억	385196	N	N	1949	N	N
125	20250206	130810	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15010	240	2	1.62	755448020	50684	42.53	14770	15060	14710	19200	10340	14770	14905.06	2.64	12973	15523	15146	14623	14246	13723	15335	14435	73	4430	500	10630	10	1	14571557	2187	18.95	2.58	12	0.35	792.00	5829.00	22350	20240124	-32.84	10940	20240805	37.20	15680	-4.27	20250102	13370	12.27	20250203	18530	-19.00	20240206	10940	37.20	20240805	5.03	N	182360	500	72 억	385196	N	N	1949	N	N
126	20250206	120809	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	14910	140	2	0.95	634319480	42592	35.74	14770	15060	14710	19200	10340	14770	14892.93	2.64	6267	15523	15146	14623	14246	13723	15335	14435	73	4430	500	10630	10	1	14571557	2173	18.83	2.56	12	0.29	792.00	5829.00	22350	20240124	-33.29	10940	20240805	36.29	15680	-4.91	20250102	13370	11.52	20250203	18530	-19.54	20240206	10940	36.29	20240805	5.03	N	182360	500	72 억	385196	N	N	1949	N	N
127	20250206	110804	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	14900	130	2	0.88	578951140	38876	32.62	14770	15060	14710	19200	10340	14770	14892.25	2.64	6860	15523	15146	14623	14246	13723	15335	14435	73	4430	500	10630	10	1	14571557	2171	18.81	2.56	12	0.27	792.00	5829.00	22350	20240124	-33.33	10940	20240805	36.20	15680	-4.97	20250102	13370	11.44	20250203	18530	-19.59	20240206	10940	36.20	20240805	5.03	N	182360	500	72 억	385196	N	N	1949	N	N
128	20250206	100804	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	14890	120	2	0.81	446424660	29951	25.13	14770	15060	14710	19200	10340	14770	14905.17	2.64	6120	15523	15146	14623	14246	13723	15335	14435	73	4430	500	10630	10	1	14571557	2170	18.80	2.55	12	0.21	792.00	5829.00	22350	20240124	-33.38	10940	20240805	36.11	15680	-5.04	20250102	13370	11.37	20250203	18530	-19.64	20240206	10940	36.11	20240805	5.03	N	182360	500	72 억	385196	N	N	1949	N	N
129	20250206	090815	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	14780	10	2	0.07	33039620	2234	1.87	14770	14880	14770	19200	10340	14770	14789.44	2.64	635	15523	15146	14623	14246	13723	15335	14435	73	4430	500	10630	10	1	14571557	2154	18.66	2.54	12	0.02	792.00	5829.00	22350	20240124	-33.87	10940	20240805	35.10	15680	-5.74	20250102	13370	10.55	20250203	18530	-20.24	20240206	10940	35.10	20240805	5.03	N	182360	500	72 억	385196	N	N	1949	N	N
130	20250205	160802	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	14770	710	2	5.05	1747741050	118960	285.24	14100	15000	14100	18270	9850	14060	14691.83	2.36	43837	14346	14202	13966	13822	13586	14275	13895	73	4210	500	10120	10	1	14571557	2152	18.65	2.53	12	0.82	792.00	5829.00	22850	20240123	-35.36	10940	20240805	35.01	15680	-5.80	20250102	13370	10.47	20250203	18760	-21.27	20240205	10940	35.01	20240805	5.04	N	182360	500	72 억	343991	N	N	1949	N	N
131	20250205	150806	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	14780	720	2	5.12	1620796410	110358	264.62	14100	15000	14100	18270	9850	14060	14686.71	2.36	43957	14346	14202	13966	13822	13586	14275	13895	73	4210	500	10120	10	1	14571557	2154	18.66	2.54	12	0.76	792.00	5829.00	22850	20240123	-35.32	10940	20240805	35.10	15680	-5.74	20250102	13370	10.55	20250203	18760	-21.22	20240205	10940	35.10	20240805	5.04	N	182360	500	72 억	343991	N	N	272	N	N
132	20250205	140804	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	14880	820	2	5.83	1322113820	90230	216.35	14100	15000	14100	18270	9850	14060	14652.71	2.36	32424	14346	14202	13966	13822	13586	14275	13895	73	4210	500	10120	10	1	14571557	2168	18.79	2.55	12	0.62	792.00	5829.00	22850	20240123	-34.88	10940	20240805	36.01	15680	-5.10	20250102	13370	11.29	20250203	18760	-20.68	20240205	10940	36.01	20240805	5.04	N	182360	500	72 억	343991	N	N	272	N	N
133	20250205	130803	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	14830	770	2	5.48	1191977330	81503	195.43	14100	15000	14100	18270	9850	14060	14624.95	2.36	30926	14346	14202	13966	13822	13586	14275	13895	73	4210	500	10120	10	1	14571557	2161	18.72	2.54	12	0.56	792.00	5829.00	22850	20240123	-35.10	10940	20240805	35.56	15680	-5.42	20250102	13370	10.92	20250203	18760	-20.95	20240205	10940	35.56	20240805	5.04	N	182360	500	72 억	343991	N	N	272	N	N
134	20250205	120807	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	14910	850	2	6.05	988961820	67818	162.61	14100	15000	14100	18270	9850	14060	14582.59	2.36	23139	14346	14202	13966	13822	13586	14275	13895	73	4210	500	10120	10	1	14571557	2173	18.83	2.56	12	0.47	792.00	5829.00	22850	20240123	-34.75	10940	20240805	36.29	15680	-4.91	20250102	13370	11.52	20250203	18760	-20.52	20240205	10940	36.29	20240805	5.04	N	182360	500	72 억	343991	N	N	272	N	N
135	20250205	110803	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	14500	440	2	3.13	525741330	36466	87.44	14100	14540	14100	18270	9850	14060	14417.30	2.36	8459	14346	14202	13966	13822	13586	14275	13895	73	4210	500	10120	10	1	14571557	2113	18.31	2.49	12	0.25	792.00	5829.00	22850	20240123	-36.54	10940	20240805	32.54	15680	-7.53	20250102	13370	8.45	20250203	18760	-22.71	20240205	10940	32.54	20240805	5.04	N	182360	500	72 억	343991	N	N	272	N	N
136	20250205	100812	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	14520	460	2	3.27	430845490	29916	71.73	14100	14540	14100	18270	9850	14060	14401.84	2.36	9289	14346	14202	13966	13822	13586	14275	13895	73	4210	500	10120	10	1	14571557	2116	18.33	2.49	12	0.21	792.00	5829.00	22850	20240123	-36.46	10940	20240805	32.72	15680	-7.40	20250102	13370	8.60	20250203	18760	-22.60	20240205	10940	32.72	20240805	5.04	N	182360	500	72 억	343991	N	N	272	N	N
137	20250205	090815	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	14320	260	2	1.85	57377700	4010	9.62	14100	14400	14100	18270	9850	14060	14308.65	2.36	1617	14346	14202	13966	13822	13586	14275	13895	73	4210	500	10120	10	1	14571557	2087	18.08	2.46	12	0.03	792.00	5829.00	22850	20240123	-37.33	10940	20240805	30.90	15680	-8.67	20250102	13370	7.11	20250203	18760	-23.67	20240205	10940	30.90	20240805	5.04	N	182360	500	72 억	343991	N	N	272	N	N
138	20250204	160745	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	14060	330	2	2.40	583184780	41675	73.91	13730	14110	13730	17840	9620	13730	13993.15	2.31	7610	14036	13882	13626	13472	13216	13960	13550	73	4110	500	9880	10	1	14571557	2049	17.75	2.41	12	0.29	792.00	5829.00	22850	20240123	-38.47	10940	20240805	28.52	15680	-10.33	20250102	13370	5.16	20250203	18760	-25.05	20240205	10940	28.52	20240805	5.07	N	182360	500	72 억	336379	N	N	272	N	N
139	20250204	150756	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	14030	300	2	2.18	555025920	39672	70.36	13730	14110	13730	17840	9620	13730	13990.37	2.31	7142	14036	13882	13626	13472	13216	13960	13550	73	4110	500	9880	10	1	14571557	2044	17.71	2.41	12	0.27	792.00	5829.00	22850	20240123	-38.60	10940	20240805	28.24	15680	-10.52	20250102	13370	4.94	20250203	18760	-25.21	20240205	10940	28.24	20240805	5.07	N	182360	500	72 억	336379	N	N	586	N	N
140	20250204	140755	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	14000	270	2	1.97	495470350	35420	62.82	13730	14110	13730	17840	9620	13730	13988.43	2.31	5470	14036	13882	13626	13472	13216	13960	13550	73	4110	500	9880	10	1	14571557	2040	17.68	2.40	12	0.24	792.00	5829.00	22850	20240123	-38.73	10940	20240805	27.97	15680	-10.71	20250102	13370	4.71	20250203	18760	-25.37	20240205	10940	27.97	20240805	5.07	N	182360	500	72 억	336379	N	N	586	N	N
141	20250204	130758	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	14030	300	2	2.18	438799120	31374	55.64	13730	14110	13730	17840	9620	13730	13986.08	2.31	4563	14036	13882	13626	13472	13216	13960	13550	73	4110	500	9880	10	1	14571557	2044	17.71	2.41	12	0.22	792.00	5829.00	22850	20240123	-38.60	10940	20240805	28.24	15680	-10.52	20250102	13370	4.94	20250203	18760	-25.21	20240205	10940	28.24	20240805	5.07	N	182360	500	72 억	336379	N	N	586	N	N
142	20250204	120805	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	14080	350	2	2.55	380216620	27202	48.24	13730	14110	13730	17840	9620	13730	13977.52	2.31	2922	14036	13882	13626	13472	13216	13960	13550	73	4110	500	9880	10	1	14571557	2052	17.78	2.42	12	0.19	792.00	5829.00	22850	20240123	-38.38	10940	20240805	28.70	15680	-10.20	20250102	13370	5.31	20250203	18760	-24.95	20240205	10940	28.70	20240805	5.07	N	182360	500	72 억	336379	N	N	586	N	N
143	20250204	110747	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	14000	270	2	1.97	322995120	23123	41.01	13730	14110	13730	17840	9620	13730	13968.56	2.31	2730	14036	13882	13626	13472	13216	13960	13550	73	4110	500	9880	10	1	14571557	2040	17.68	2.40	12	0.16	792.00	5829.00	22850	20240123	-38.73	10940	20240805	27.97	15680	-10.71	20250102	13370	4.71	20250203	18760	-25.37	20240205	10940	27.97	20240805	5.07	N	182360	500	72 억	336379	N	N	586	N	N
144	20250204	100753	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	14070	340	2	2.48	218678910	15691	27.83	13730	14070	13730	17840	9620	13730	13936.58	2.31	5464	14036	13882	13626	13472	13216	13960	13550	73	4110	500	9880	10	1	14571557	2050	17.77	2.41	12	0.11	792.00	5829.00	22850	20240123	-38.42	10940	20240805	28.61	15680	-10.27	20250102	13370	5.24	20250203	18760	-25.00	20240205	10940	28.61	20240805	5.07	N	182360	500	72 억	336379	N	N	586	N	N
145	20250204	090755	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	13920	190	2	1.38	76256580	5504	9.76	13730	13990	13730	17840	9620	13730	13854.76	2.31	2989	14036	13882	13626	13472	13216	13960	13550	73	4110	500	9880	10	1	14571557	2028	17.58	2.39	12	0.04	792.00	5829.00	22850	20240123	-39.08	10940	20240805	27.24	15680	-11.22	20250102	13370	4.11	20250203	18760	-25.80	20240205	10940	27.24	20240805	5.07	N	182360	500	72 억	336379	N	N	586	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History