KissMeData/200350/price/prices-20250201.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	161012	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13640	-60	5	-0.44	2081876050	152973	116.12	13510	13810	13450	17810	9590	13700	13609.28	2.19	8097	13953	13826	13663	13536	13373	13745	13455	50	4110	500	8490	10	1	9996025	1363	-12.61	2.34	12	1.53	-1082.00	5822.00	28150	20241223	-51.55	9710	20240805	40.47	15570	-12.40	20250102	11100	22.88	20250203	28150	-51.55	20241223	9710	40.47	20240805	2.28	N	200350	500	49 억	219210	N	N	43	N	N
3	20250228	151018	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13630	-70	5	-0.51	1922808140	141321	107.27	13510	13810	13450	17810	9590	13700	13605.93	2.19	10357	13953	13826	13663	13536	13373	13745	13455	50	4110	500	8490	10	1	9996025	1362	-12.60	2.34	12	1.41	-1082.00	5822.00	28150	20241223	-51.58	9710	20240805	40.37	15570	-12.46	20250102	11100	22.79	20250203	28150	-51.58	20241223	9710	40.37	20240805	2.28	N	200350	500	49 억	219210	N	N	16	N	N
4	20250228	141019	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13610	-90	5	-0.66	1650662230	121384	92.14	13510	13810	13450	17810	9590	13700	13598.64	2.19	7629	13953	13826	13663	13536	13373	13745	13455	50	4110	500	8490	10	1	9996025	1360	-12.58	2.34	12	1.21	-1082.00	5822.00	28150	20241223	-51.65	9710	20240805	40.16	15570	-12.59	20250102	11100	22.61	20250203	28150	-51.65	20241223	9710	40.16	20240805	2.28	N	200350	500	49 억	219210	N	N	16	N	N
5	20250228	131013	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13670	-30	5	-0.22	1395799460	102736	77.98	13510	13810	13450	17810	9590	13700	13586.22	2.19	2320	13953	13826	13663	13536	13373	13745	13455	50	4110	500	8490	10	1	9996025	1366	-12.63	2.35	12	1.03	-1082.00	5822.00	28150	20241223	-51.44	9710	20240805	40.78	15570	-12.20	20250102	11100	23.15	20250203	28150	-51.44	20241223	9710	40.78	20240805	2.28	N	200350	500	49 억	219210	N	N	16	N	N
6	20250228	121009	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13590	-110	5	-0.80	1221395910	89958	68.28	13510	13810	13450	17810	9590	13700	13577.33	2.19	2574	13953	13826	13663	13536	13373	13745	13455	50	4110	500	8490	10	1	9996025	1358	-12.56	2.33	12	0.90	-1082.00	5822.00	28150	20241223	-51.72	9710	20240805	39.96	15570	-12.72	20250102	11100	22.43	20250203	28150	-51.72	20241223	9710	39.96	20240805	2.28	N	200350	500	49 억	219210	N	N	16	N	N
7	20250228	111010	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13560	-140	5	-1.02	901005660	66262	50.30	13510	13810	13450	17810	9590	13700	13597.55	2.19	1879	13953	13826	13663	13536	13373	13745	13455	50	4110	500	8490	10	1	9996025	1355	-12.53	2.33	12	0.66	-1082.00	5822.00	28150	20241223	-51.83	9710	20240805	39.65	15570	-12.91	20250102	11100	22.16	20250203	28150	-51.83	20241223	9710	39.65	20240805	2.28	N	200350	500	49 억	219210	N	N	16	N	N
8	20250228	101009	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13530	-170	5	-1.24	640569780	47050	35.71	13510	13810	13450	17810	9590	13700	13614.57	2.19	3147	13953	13826	13663	13536	13373	13745	13455	50	4110	500	8490	10	1	9996025	1352	-12.50	2.32	12	0.47	-1082.00	5822.00	28150	20241223	-51.94	9710	20240805	39.34	15570	-13.10	20250102	11100	21.89	20250203	28150	-51.94	20241223	9710	39.34	20240805	2.28	N	200350	500	49 억	219210	N	N	16	N	N
9	20250228	091013	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13610	-90	5	-0.66	182955910	13534	10.27	13510	13610	13450	17810	9590	13700	13517.57	2.19	2469	13953	13826	13663	13536	13373	13745	13455	50	4110	500	8490	10	1	9996025	1360	-12.58	2.34	12	0.14	-1082.00	5822.00	28150	20241223	-51.65	9710	20240805	40.16	15570	-12.59	20250102	11100	22.61	20250203	28150	-51.65	20241223	9710	40.16	20240805	2.28	N	200350	500	49 억	219210	N	N	16	N	N
10	20250227	161002	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13700	-100	5	-0.72	1779663300	130882	45.34	13750	13790	13500	17940	9660	13800	13597.44	2.01	18641	14766	14282	13936	13452	13106	14110	13280	50	4140	500	8550	10	1	9996025	1369	-12.66	2.35	12	1.31	-1082.00	5822.00	28150	20241223	-51.33	9710	20240805	41.09	15570	-12.01	20250102	11100	23.42	20250203	28150	-51.33	20241223	9710	41.09	20240805	2.11	N	200350	500	49 억	200570	N	N	16	N	N
11	20250227	151002	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13650	-150	5	-1.09	1719513940	126481	43.81	13750	13790	13500	17940	9660	13800	13595.04	2.01	19061	14766	14282	13936	13452	13106	14110	13280	50	4140	500	8550	10	1	9996025	1364	-12.62	2.34	12	1.27	-1082.00	5822.00	28150	20241223	-51.51	9710	20240805	40.58	15570	-12.33	20250102	11100	22.97	20250203	28150	-51.51	20241223	9710	40.58	20240805	2.11	N	200350	500	49 억	200570	N	N	0	N	N
12	20250227	141005	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13630	-170	5	-1.23	1506555600	110915	38.42	13750	13790	13500	17940	9660	13800	13582.97	2.01	18379	14766	14282	13936	13452	13106	14110	13280	50	4140	500	8550	10	1	9996025	1362	-12.60	2.34	12	1.11	-1082.00	5822.00	28150	20241223	-51.58	9710	20240805	40.37	15570	-12.46	20250102	11100	22.79	20250203	28150	-51.58	20241223	9710	40.37	20240805	2.11	N	200350	500	49 억	200570	N	N	0	N	N
13	20250227	131002	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13520	-280	5	-2.03	1367357300	100672	34.87	13750	13790	13500	17940	9660	13800	13582.30	2.01	19031	14766	14282	13936	13452	13106	14110	13280	50	4140	500	8550	10	1	9996025	1351	-12.50	2.32	12	1.01	-1082.00	5822.00	28150	20241223	-51.97	9710	20240805	39.24	15570	-13.17	20250102	11100	21.80	20250203	28150	-51.97	20241223	9710	39.24	20240805	2.11	N	200350	500	49 억	200570	N	N	0	N	N
14	20250227	121000	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13550	-250	5	-1.81	1256184440	92459	32.03	13750	13790	13500	17940	9660	13800	13586.39	2.01	17940	14766	14282	13936	13452	13106	14110	13280	50	4140	500	8550	10	1	9996025	1354	-12.52	2.33	12	0.92	-1082.00	5822.00	28150	20241223	-51.87	9710	20240805	39.55	15570	-12.97	20250102	11100	22.07	20250203	28150	-51.87	20241223	9710	39.55	20240805	2.11	N	200350	500	49 억	200570	N	N	0	N	N
15	20250227	111008	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13520	-280	5	-2.03	1096944900	80683	27.95	13750	13790	13500	17940	9660	13800	13595.74	2.01	12403	14766	14282	13936	13452	13106	14110	13280	50	4140	500	8550	10	1	9996025	1351	-12.50	2.32	12	0.81	-1082.00	5822.00	28150	20241223	-51.97	9710	20240805	39.24	15570	-13.17	20250102	11100	21.80	20250203	28150	-51.97	20241223	9710	39.24	20240805	2.11	N	200350	500	49 억	200570	N	N	0	N	N
16	20250227	101033	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13550	-250	5	-1.81	653762500	47960	16.61	13750	13790	13550	17940	9660	13800	13631.41	2.01	5831	14766	14282	13936	13452	13106	14110	13280	50	4140	500	8550	10	1	9996025	1354	-12.52	2.33	12	0.48	-1082.00	5822.00	28150	20241223	-51.87	9710	20240805	39.55	15570	-12.97	20250102	11100	22.07	20250203	28150	-51.87	20241223	9710	39.55	20240805	2.11	N	200350	500	49 억	200570	N	N	0	N	N
17	20250227	091042	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13730	-70	5	-0.51	107945030	7878	2.73	13750	13790	13620	17940	9660	13800	13702.09	2.01	2110	14766	14282	13936	13452	13106	14110	13280	50	4140	500	8550	10	1	9996025	1372	-12.69	2.36	12	0.08	-1082.00	5822.00	28150	20241223	-51.23	9710	20240805	41.40	15570	-11.82	20250102	11100	23.69	20250203	28150	-51.23	20241223	9710	41.40	20240805	2.11	N	200350	500	49 억	200570	N	N	0	N	N
18	20250226	161002	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13800	-560	5	-3.90	4031751150	287642	68.64	14300	14420	13590	18660	10060	14360	14016.69	2.28	-28078	14946	14652	14196	13902	13446	14800	14050	50	4300	500	8900	10	1	9996025	1379	-12.75	2.37	12	2.88	-1082.00	5822.00	28150	20241223	-50.98	9710	20240805	42.12	15570	-11.37	20250102	11100	24.32	20250203	28150	-50.98	20241223	9710	42.12	20240805	2.25	N	200350	500	49 억	227614	N	N	0	N	N
19	20250226	151006	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13770	-590	5	-4.11	3862972240	275401	65.72	14300	14420	13590	18660	10060	14360	14026.72	2.28	-27137	14946	14652	14196	13902	13446	14800	14050	50	4300	500	8900	10	1	9996025	1376	-12.73	2.37	12	2.76	-1082.00	5822.00	28150	20241223	-51.08	9710	20240805	41.81	15570	-11.56	20250102	11100	24.05	20250203	28150	-51.08	20241223	9710	41.81	20240805	2.25	N	200350	500	49 억	227614	N	N	0	N	N
20	20250226	141005	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13850	-510	5	-3.55	2956392420	209180	49.92	14300	14420	13750	18660	10060	14360	14133.25	2.28	-11089	14946	14652	14196	13902	13446	14800	14050	50	4300	500	8900	10	1	9996025	1384	-12.80	2.38	12	2.09	-1082.00	5822.00	28150	20241223	-50.80	9710	20240805	42.64	15570	-11.05	20250102	11100	24.77	20250203	28150	-50.80	20241223	9710	42.64	20240805	2.25	N	200350	500	49 억	227614	N	N	0	N	N
21	20250226	131002	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13990	-370	5	-2.58	2296891120	161690	38.58	14300	14420	13980	18660	10060	14360	14205.52	2.28	-6302	14946	14652	14196	13902	13446	14800	14050	50	4300	500	8900	10	1	9996025	1398	-12.93	2.40	12	1.62	-1082.00	5822.00	28150	20241223	-50.30	9710	20240805	44.08	15570	-10.15	20250102	11100	26.04	20250203	28150	-50.30	20241223	9710	44.08	20240805	2.25	N	200350	500	49 억	227614	N	N	0	N	N
22	20250226	121003	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14170	-190	5	-1.32	1583255950	110997	26.49	14300	14420	14140	18660	10060	14360	14263.95	2.28	-4694	14946	14652	14196	13902	13446	14800	14050	50	4300	500	8900	10	1	9996025	1416	-13.10	2.43	12	1.11	-1082.00	5822.00	28150	20241223	-49.66	9710	20240805	45.93	15570	-8.99	20250102	11100	27.66	20250203	28150	-49.66	20241223	9710	45.93	20240805	2.25	N	200350	500	49 억	227614	N	N	0	N	N
23	20250226	111001	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14230	-130	5	-0.91	1228750230	86017	20.53	14300	14420	14150	18660	10060	14360	14284.97	2.28	-2510	14946	14652	14196	13902	13446	14800	14050	50	4300	500	8900	10	1	9996025	1422	-13.15	2.44	12	0.86	-1082.00	5822.00	28150	20241223	-49.45	9710	20240805	46.55	15570	-8.61	20250102	11100	28.20	20250203	28150	-49.45	20241223	9710	46.55	20240805	2.25	N	200350	500	49 억	227614	N	N	0	N	N
24	20250226	100959	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14280	-80	5	-0.56	996288050	69705	16.63	14300	14420	14150	18660	10060	14360	14292.92	2.28	116	14946	14652	14196	13902	13446	14800	14050	50	4300	500	8900	10	1	9996025	1427	-13.20	2.45	12	0.70	-1082.00	5822.00	28150	20241223	-49.27	9710	20240805	47.06	15570	-8.29	20250102	11100	28.65	20250203	28150	-49.27	20241223	9710	47.06	20240805	2.25	N	200350	500	49 억	227614	N	N	0	N	N
25	20250226	091009	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14320	-40	5	-0.28	339643900	23722	5.66	14300	14420	14150	18660	10060	14360	14317.68	2.28	1594	14946	14652	14196	13902	13446	14800	14050	50	4300	500	8900	10	1	9996025	1431	-13.23	2.46	12	0.24	-1082.00	5822.00	28150	20241223	-49.13	9710	20240805	47.48	15570	-8.03	20250102	11100	29.01	20250203	28150	-49.13	20241223	9710	47.48	20240805	2.25	N	200350	500	49 억	227614	N	N	0	N	N
26	20250225	160955	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14360	440	2	3.16	5925569020	413838	115.96	14100	14490	13740	18090	9750	13920	14318.57	2.33	-3821	14660	14290	13700	13330	12740	14475	13515	50	4170	500	8630	10	1	9996025	1435	-13.27	2.47	12	4.14	-1082.00	5822.00	28150	20241223	-48.99	9620	20240214	49.27	15570	-7.77	20250102	11100	29.37	20250203	28150	-48.99	20241223	9710	47.89	20240805	2.28	N	200350	500	49 억	232441	N	N	0	N	N
27	20250225	150955	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14360	440	2	3.16	5742380600	401061	112.38	14100	14490	13740	18090	9750	13920	14318.00	2.33	-109	14660	14290	13700	13330	12740	14475	13515	50	4170	500	8630	10	1	9996025	1435	-13.27	2.47	12	4.01	-1082.00	5822.00	28150	20241223	-48.99	9620	20240214	49.27	15570	-7.77	20250102	11100	29.37	20250203	28150	-48.99	20241223	9710	47.89	20240805	2.28	N	200350	500	49 억	232441	N	N	0	N	N
28	20250225	140953	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14420	500	2	3.59	5101132040	356568	99.91	14100	14480	13740	18090	9750	13920	14306.23	2.33	2827	14660	14290	13700	13330	12740	14475	13515	50	4170	500	8630	10	1	9996025	1441	-13.33	2.48	12	3.57	-1082.00	5822.00	28150	20241223	-48.77	9620	20240214	49.90	15570	-7.39	20250102	11100	29.91	20250203	28150	-48.77	20241223	9710	48.51	20240805	2.28	N	200350	500	49 억	232441	N	N	0	N	N
29	20250225	130959	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14390	470	2	3.38	4763462810	333131	93.34	14100	14480	13740	18090	9750	13920	14299.10	2.33	3008	14660	14290	13700	13330	12740	14475	13515	50	4170	500	8630	10	1	9996025	1438	-13.30	2.47	12	3.33	-1082.00	5822.00	28150	20241223	-48.88	9620	20240214	49.58	15570	-7.58	20250102	11100	29.64	20250203	28150	-48.88	20241223	9710	48.20	20240805	2.28	N	200350	500	49 억	232441	N	N	0	N	N
30	20250225	120956	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14390	470	2	3.38	4289852350	300231	84.12	14100	14480	13740	18090	9750	13920	14288.54	2.33	-746	14660	14290	13700	13330	12740	14475	13515	50	4170	500	8630	10	1	9996025	1438	-13.30	2.47	12	3.00	-1082.00	5822.00	28150	20241223	-48.88	9620	20240214	49.58	15570	-7.58	20250102	11100	29.64	20250203	28150	-48.88	20241223	9710	48.20	20240805	2.28	N	200350	500	49 억	232441	N	N	0	N	N
31	20250225	110954	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14270	350	2	2.51	3454132320	241887	67.78	14100	14480	13740	18090	9750	13920	14279.99	2.33	-4716	14660	14290	13700	13330	12740	14475	13515	50	4170	500	8630	10	1	9996025	1426	-13.19	2.45	12	2.42	-1082.00	5822.00	28150	20241223	-49.31	9620	20240214	48.34	15570	-8.35	20250102	11100	28.56	20250203	28150	-49.31	20241223	9710	46.96	20240805	2.28	N	200350	500	49 억	232441	N	N	0	N	N
32	20250225	100953	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14270	350	2	2.51	3031753820	212278	59.48	14100	14480	13740	18090	9750	13920	14282.05	2.33	986	14660	14290	13700	13330	12740	14475	13515	50	4170	500	8630	10	1	9996025	1426	-13.19	2.45	12	2.12	-1082.00	5822.00	28150	20241223	-49.31	9620	20240214	48.34	15570	-8.35	20250102	11100	28.56	20250203	28150	-49.31	20241223	9710	46.96	20240805	2.28	N	200350	500	49 억	232441	N	N	0	N	N
33	20250225	090959	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14300	380	2	2.73	900351800	63726	17.86	14100	14380	13740	18090	9750	13920	14128.59	2.33	3113	14660	14290	13700	13330	12740	14475	13515	50	4170	500	8630	10	1	9996025	1429	-13.22	2.46	12	0.64	-1082.00	5822.00	28150	20241223	-49.20	9620	20240214	48.65	15570	-8.16	20250102	11100	28.83	20250203	28150	-49.20	20241223	9710	47.27	20240805	2.28	N	200350	500	49 억	232441	N	N	0	N	N
34	20250224	160948	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13920	420	2	3.11	4863977300	354769	233.17	13290	14070	13110	17550	9450	13500	13709.91	1.88	45036	13913	13706	13353	13146	12793	13810	13250	50	4050	500	8370	10	1	9996025	1391	-12.87	2.39	12	3.55	-1082.00	5822.00	28150	20241223	-50.55	9620	20240214	44.70	15570	-10.60	20250102	11100	25.41	20250203	28150	-50.55	20241223	9710	43.36	20240805	2.04	N	200350	500	49 억	187693	N	N	9	N	N
35	20250224	150946	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13920	420	2	3.11	4636546930	338433	222.44	13290	14070	13110	17550	9450	13500	13700.04	1.88	42963	13913	13706	13353	13146	12793	13810	13250	50	4050	500	8370	10	1	9996025	1391	-12.87	2.39	12	3.39	-1082.00	5822.00	28150	20241223	-50.55	9620	20240214	44.70	15570	-10.60	20250102	11100	25.41	20250203	28150	-50.55	20241223	9710	43.36	20240805	2.04	N	200350	500	49 억	187693	N	N	9	N	N
36	20250224	140945	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13800	300	2	2.22	4053004550	296177	194.66	13290	14070	13110	17550	9450	13500	13684.40	1.88	31682	13913	13706	13353	13146	12793	13810	13250	50	4050	500	8370	10	1	9996025	1379	-12.75	2.37	12	2.96	-1082.00	5822.00	28150	20241223	-50.98	9620	20240214	43.45	15570	-11.37	20250102	11100	24.32	20250203	28150	-50.98	20241223	9710	42.12	20240805	2.04	N	200350	500	49 억	187693	N	N	9	N	N
37	20250224	130947	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13850	350	2	2.59	3616531040	264611	173.92	13290	14070	13110	17550	9450	13500	13667.35	1.88	31053	13913	13706	13353	13146	12793	13810	13250	50	4050	500	8370	10	1	9996025	1384	-12.80	2.38	12	2.65	-1082.00	5822.00	28150	20241223	-50.80	9620	20240214	43.97	15570	-11.05	20250102	11100	24.77	20250203	28150	-50.80	20241223	9710	42.64	20240805	2.04	N	200350	500	49 억	187693	N	N	9	N	N
38	20250224	120944	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13710	210	2	1.56	2104147220	155457	102.17	13290	13770	13110	17550	9450	13500	13535.24	1.88	13351	13913	13706	13353	13146	12793	13810	13250	50	4050	500	8370	10	1	9996025	1370	-12.67	2.35	12	1.56	-1082.00	5822.00	28150	20241223	-51.30	9620	20240214	42.52	15570	-11.95	20250102	11100	23.51	20250203	28150	-51.30	20241223	9710	41.19	20240805	2.04	N	200350	500	49 억	187693	N	N	9	N	N
39	20250224	110942	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13690	190	2	1.41	1721540190	127565	83.84	13290	13750	13110	17550	9450	13500	13495.40	1.88	12126	13913	13706	13353	13146	12793	13810	13250	50	4050	500	8370	10	1	9996025	1368	-12.65	2.35	12	1.28	-1082.00	5822.00	28150	20241223	-51.37	9620	20240214	42.31	15570	-12.07	20250102	11100	23.33	20250203	28150	-51.37	20241223	9710	40.99	20240805	2.04	N	200350	500	49 억	187693	N	N	9	N	N
40	20250224	100942	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13410	-90	5	-0.67	790381190	59298	38.97	13290	13490	13110	17550	9450	13500	13328.97	1.88	10623	13913	13706	13353	13146	12793	13810	13250	50	4050	500	8370	10	1	9996025	1340	-12.39	2.30	12	0.59	-1082.00	5822.00	28150	20241223	-52.36	9620	20240214	39.40	15570	-13.87	20250102	11100	20.81	20250203	28150	-52.36	20241223	9710	38.11	20240805	2.04	N	200350	500	49 억	187693	N	N	9	N	N
41	20250224	090949	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13360	-140	5	-1.04	280488700	21094	13.86	13290	13490	13110	17550	9450	13500	13297.08	1.88	1192	13913	13706	13353	13146	12793	13810	13250	50	4050	500	8370	10	1	9996025	1335	-12.35	2.29	12	0.21	-1082.00	5822.00	28150	20241223	-52.54	9620	20240214	38.88	15570	-14.19	20250102	11100	20.36	20250203	28150	-52.54	20241223	9710	37.59	20240805	2.04	N	200350	500	49 억	187693	N	N	9	N	N
42	20250221	160939	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13500	220	2	1.66	2019299960	150865	32.39	13380	13560	13000	17260	9300	13280	13384.75	1.72	15873	14113	13696	13483	13066	12853	13590	12960	50	3980	500	8230	10	1	9996025	1349	-12.48	2.32	12	1.51	-1082.00	5822.00	28150	20241223	-52.04	9620	20240214	40.33	15570	-13.29	20250102	11100	21.62	20250203	28150	-52.04	20241223	9710	39.03	20240805	2.04	N	200350	500	49 억	171560	N	N	9	N	N
43	20250221	150943	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13420	140	2	1.05	1858468830	138927	29.83	13380	13560	13000	17260	9300	13280	13377.30	1.72	14812	14113	13696	13483	13066	12853	13590	12960	50	3980	500	8230	10	1	9996025	1341	-12.40	2.31	12	1.39	-1082.00	5822.00	28150	20241223	-52.33	9620	20240214	39.50	15570	-13.81	20250102	11100	20.90	20250203	28150	-52.33	20241223	9710	38.21	20240805	2.04	N	200350	500	49 억	171560	N	N	343	N	N
44	20250221	140943	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13420	140	2	1.05	1629471950	121797	26.15	13380	13560	13000	17260	9300	13280	13378.59	1.72	11102	14113	13696	13483	13066	12853	13590	12960	50	3980	500	8230	10	1	9996025	1341	-12.40	2.31	12	1.22	-1082.00	5822.00	28150	20241223	-52.33	9620	20240214	39.50	15570	-13.81	20250102	11100	20.90	20250203	28150	-52.33	20241223	9710	38.21	20240805	2.04	N	200350	500	49 억	171560	N	N	343	N	N
45	20250221	130941	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13450	170	2	1.28	1410212360	105433	22.64	13380	13560	13000	17260	9300	13280	13375.44	1.72	8509	14113	13696	13483	13066	12853	13590	12960	50	3980	500	8230	10	1	9996025	1344	-12.43	2.31	12	1.05	-1082.00	5822.00	28150	20241223	-52.22	9620	20240214	39.81	15570	-13.62	20250102	11100	21.17	20250203	28150	-52.22	20241223	9710	38.52	20240805	2.04	N	200350	500	49 억	171560	N	N	343	N	N
46	20250221	120942	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13420	140	2	1.05	1030101040	77254	16.59	13380	13450	13000	17260	9300	13280	13333.95	1.72	6729	14113	13696	13483	13066	12853	13590	12960	50	3980	500	8230	10	1	9996025	1341	-12.40	2.31	12	0.77	-1082.00	5822.00	28150	20241223	-52.33	9620	20240214	39.50	15570	-13.81	20250102	11100	20.90	20250203	28150	-52.33	20241223	9710	38.21	20240805	2.04	N	200350	500	49 억	171560	N	N	343	N	N
47	20250221	110939	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13430	150	2	1.13	819224160	61525	13.21	13380	13430	13000	17260	9300	13280	13315.31	1.72	5890	14113	13696	13483	13066	12853	13590	12960	50	3980	500	8230	10	1	9996025	1342	-12.41	2.31	12	0.62	-1082.00	5822.00	28150	20241223	-52.29	9620	20240214	39.60	15570	-13.74	20250102	11100	20.99	20250203	28150	-52.29	20241223	9710	38.31	20240805	2.04	N	200350	500	49 억	171560	N	N	343	N	N
48	20250221	100940	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13360	80	2	0.60	470363170	35421	7.60	13380	13390	13000	17260	9300	13280	13279.22	1.72	-1860	14113	13696	13483	13066	12853	13590	12960	50	3980	500	8230	10	1	9996025	1335	-12.35	2.29	12	0.35	-1082.00	5822.00	28150	20241223	-52.54	9620	20240214	38.88	15570	-14.19	20250102	11100	20.36	20250203	28150	-52.54	20241223	9710	37.59	20240805	2.04	N	200350	500	49 억	171560	N	N	343	N	N
49	20250221	090943	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13250	-30	5	-0.23	165314980	12507	2.69	13380	13380	13000	17260	9300	13280	13217.80	1.72	-1957	14113	13696	13483	13066	12853	13590	12960	50	3980	500	8230	10	1	9996025	1324	-12.25	2.28	12	0.13	-1082.00	5822.00	28150	20241223	-52.93	9620	20240214	37.73	15570	-14.90	20250102	11100	19.37	20250203	28150	-52.93	20241223	9710	36.46	20240805	2.04	N	200350	500	49 억	171560	N	N	343	N	N
50	20250220	160936	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13280	-190	5	-1.41	6248008760	460361	200.69	13680	13900	13270	17510	9430	13470	13572.18	2.69	-97468	13803	13636	13393	13226	12983	13720	13310	50	4040	500	8350	10	1	9996025	1327	-12.27	2.28	12	4.61	-1082.00	5822.00	28150	20241223	-52.82	9620	20240214	38.05	15570	-14.71	20250102	11100	19.64	20250203	28150	-52.82	20241223	9710	36.77	20240805	1.85	N	200350	500	49 억	269131	N	N	343	N	N
51	20250220	150939	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13350	-120	5	-0.89	5968551410	439367	191.54	13680	13900	13300	17510	9430	13470	13584.43	2.69	-95314	13803	13636	13393	13226	12983	13720	13310	50	4040	500	8350	10	1	9996025	1334	-12.34	2.29	12	4.40	-1082.00	5822.00	28150	20241223	-52.58	9620	20240214	38.77	15570	-14.26	20250102	11100	20.27	20250203	28150	-52.58	20241223	9710	37.49	20240805	1.85	N	200350	500	49 억	269131	N	N	0	N	N
52	20250220	140939	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13410	-60	5	-0.45	5342212180	392806	171.24	13680	13900	13300	17510	9430	13470	13600.13	2.69	-76656	13803	13636	13393	13226	12983	13720	13310	50	4040	500	8350	10	1	9996025	1340	-12.39	2.30	12	3.93	-1082.00	5822.00	28150	20241223	-52.36	9620	20240214	39.40	15570	-13.87	20250102	11100	20.81	20250203	28150	-52.36	20241223	9710	38.11	20240805	1.85	N	200350	500	49 억	269131	N	N	0	N	N
53	20250220	130936	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13460	-10	5	-0.07	4889335940	358983	156.50	13680	13900	13400	17510	9430	13470	13619.97	2.69	-61983	13803	13636	13393	13226	12983	13720	13310	50	4040	500	8350	10	1	9996025	1345	-12.44	2.31	12	3.59	-1082.00	5822.00	28150	20241223	-52.18	9620	20240214	39.92	15570	-13.55	20250102	11100	21.26	20250203	28150	-52.18	20241223	9710	38.62	20240805	1.85	N	200350	500	49 억	269131	N	N	0	N	N
54	20250220	120938	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13580	110	2	0.82	4417189900	323927	141.21	13680	13900	13400	17510	9430	13470	13636.37	2.69	-48380	13803	13636	13393	13226	12983	13720	13310	50	4040	500	8350	10	1	9996025	1357	-12.55	2.33	12	3.24	-1082.00	5822.00	28150	20241223	-51.76	9620	20240214	41.16	15570	-12.78	20250102	11100	22.34	20250203	28150	-51.76	20241223	9710	39.86	20240805	1.85	N	200350	500	49 억	269131	N	N	0	N	N
55	20250220	110937	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13630	160	2	1.19	4088899460	299791	130.69	13680	13900	13400	17510	9430	13470	13639.17	2.69	-47371	13803	13636	13393	13226	12983	13720	13310	50	4040	500	8350	10	1	9996025	1362	-12.60	2.34	12	3.00	-1082.00	5822.00	28150	20241223	-51.58	9620	20240214	41.68	15570	-12.46	20250102	11100	22.79	20250203	28150	-51.58	20241223	9710	40.37	20240805	1.85	N	200350	500	49 억	269131	N	N	0	N	N
56	20250220	100937	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13500	30	2	0.22	3707236620	271669	118.43	13680	13900	13400	17510	9430	13470	13646.15	2.69	-39220	13803	13636	13393	13226	12983	13720	13310	50	4040	500	8350	10	1	9996025	1349	-12.48	2.32	12	2.72	-1082.00	5822.00	28150	20241223	-52.04	9620	20240214	40.33	15570	-13.29	20250102	11100	21.62	20250203	28150	-52.04	20241223	9710	39.03	20240805	1.85	N	200350	500	49 억	269131	N	N	0	N	N
57	20250220	090940	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13570	100	2	0.74	1093102120	79889	34.83	13680	13810	13470	17510	9430	13470	13682.76	2.69	-20141	13803	13636	13393	13226	12983	13720	13310	50	4040	500	8350	10	1	9996025	1356	-12.54	2.33	12	0.80	-1082.00	5822.00	28150	20241223	-51.79	9620	20240214	41.06	15570	-12.85	20250102	11100	22.25	20250203	28150	-51.79	20241223	9710	39.75	20240805	1.85	N	200350	500	49 억	269131	N	N	0	N	N
58	20250219	160933	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13470	180	2	1.35	3029123350	227300	34.59	13310	13560	13150	17270	9310	13290	13326.23	2.79	-10616	14023	13656	13053	12686	12083	13840	12870	50	3980	500	8230	10	1	9996025	1346	-12.45	2.31	12	2.27	-1082.00	5822.00	28150	20241223	-52.15	9620	20240214	40.02	15570	-13.49	20250102	11100	21.35	20250203	28150	-52.15	20241223	9710	38.72	20240805	1.79	N	200350	500	49 억	279273	N	N	0	N	N
59	20250219	150936	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13410	120	2	0.90	2816157700	211461	32.18	13310	13560	13150	17270	9310	13290	13317.64	2.79	-9589	14023	13656	13053	12686	12083	13840	12870	50	3980	500	8230	10	1	9996025	1340	-12.39	2.30	12	2.12	-1082.00	5822.00	28150	20241223	-52.36	9620	20240214	39.40	15570	-13.87	20250102	11100	20.81	20250203	28150	-52.36	20241223	9710	38.11	20240805	1.79	N	200350	500	49 억	279273	N	N	0	N	N
60	20250219	140932	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13380	90	2	0.68	2482595320	186545	28.39	13310	13560	13150	17270	9310	13290	13308.30	2.79	-9316	14023	13656	13053	12686	12083	13840	12870	50	3980	500	8230	10	1	9996025	1337	-12.37	2.30	12	1.87	-1082.00	5822.00	28150	20241223	-52.47	9620	20240214	39.09	15570	-14.07	20250102	11100	20.54	20250203	28150	-52.47	20241223	9710	37.80	20240805	1.79	N	200350	500	49 억	279273	N	N	0	N	N
61	20250219	130934	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13300	10	2	0.08	2243044300	168555	25.65	13310	13560	13150	17270	9310	13290	13307.50	2.79	-10505	14023	13656	13053	12686	12083	13840	12870	50	3980	500	8230	10	1	9996025	1329	-12.29	2.28	12	1.69	-1082.00	5822.00	28150	20241223	-52.75	9620	20240214	38.25	15570	-14.58	20250102	11100	19.82	20250203	28150	-52.75	20241223	9710	36.97	20240805	1.79	N	200350	500	49 억	279273	N	N	0	N	N
62	20250219	120932	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13340	50	2	0.38	2058919130	154716	23.54	13310	13560	13150	17270	9310	13290	13307.74	2.79	-6325	14023	13656	13053	12686	12083	13840	12870	50	3980	500	8230	10	1	9996025	1333	-12.33	2.29	12	1.55	-1082.00	5822.00	28150	20241223	-52.61	9620	20240214	38.67	15570	-14.32	20250102	11100	20.18	20250203	28150	-52.61	20241223	9710	37.38	20240805	1.79	N	200350	500	49 억	279273	N	N	0	N	N
63	20250219	110933	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13240	-50	5	-0.38	1837890800	138108	21.02	13310	13560	13150	17270	9310	13290	13307.65	2.79	-8066	14023	13656	13053	12686	12083	13840	12870	50	3980	500	8230	10	1	9996025	1323	-12.24	2.27	12	1.38	-1082.00	5822.00	28150	20241223	-52.97	9620	20240214	37.63	15570	-14.96	20250102	11100	19.28	20250203	28150	-52.97	20241223	9710	36.35	20240805	1.79	N	200350	500	49 억	279273	N	N	0	N	N
64	20250219	100935	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13290	0	3	0.00	1495405440	112246	17.08	13310	13560	13150	17270	9310	13290	13322.60	2.79	-2715	14023	13656	13053	12686	12083	13840	12870	50	3980	500	8230	10	1	9996025	1328	-12.28	2.28	12	1.12	-1082.00	5822.00	28150	20241223	-52.79	9620	20240214	38.15	15570	-14.64	20250102	11100	19.73	20250203	28150	-52.79	20241223	9710	36.87	20240805	1.79	N	200350	500	49 억	279273	N	N	0	N	N
65	20250219	090935	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13290	0	3	0.00	230167820	17283	2.63	13310	13410	13170	17270	9310	13290	13317.75	2.79	-3688	14023	13656	13053	12686	12083	13840	12870	50	3980	500	8230	10	1	9996025	1328	-12.28	2.28	12	0.17	-1082.00	5822.00	28150	20241223	-52.79	9620	20240214	38.15	15570	-14.64	20250102	11100	19.73	20250203	28150	-52.79	20241223	9710	36.87	20240805	1.79	N	200350	500	49 억	279273	N	N	0	N	N
66	20250218	160931	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13290	800	2	6.41	8563886650	650368	225.73	12500	13420	12450	16230	8750	12490	13167.70	1.87	80116	12836	12662	12406	12232	11976	12750	12320	50	3740	500	7740	10	1	9996025	1328	-12.28	2.28	12	6.51	-1082.00	5822.00	28150	20241223	-52.79	9620	20240214	38.15	15570	-14.64	20250102	11100	19.73	20250203	28150	-52.79	20241223	9710	36.87	20240805	1.77	N	200350	500	49 억	187159	N	N	12	N	N
67	20250218	150932	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13270	780	2	6.24	8318770780	631940	219.33	12500	13420	12450	16230	8750	12490	13163.86	1.87	79373	12836	12662	12406	12232	11976	12750	12320	50	3740	500	7740	10	1	9996025	1326	-12.26	2.28	12	6.32	-1082.00	5822.00	28150	20241223	-52.86	9620	20240214	37.94	15570	-14.77	20250102	11100	19.55	20250203	28150	-52.86	20241223	9710	36.66	20240805	1.77	N	200350	500	49 억	187159	N	N	12	N	N
68	20250218	140933	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13360	870	2	6.97	7530713230	572733	198.78	12500	13420	12450	16230	8750	12490	13148.73	1.87	96042	12836	12662	12406	12232	11976	12750	12320	50	3740	500	7740	10	1	9996025	1335	-12.35	2.29	12	5.73	-1082.00	5822.00	28150	20241223	-52.54	9620	20240214	38.88	15570	-14.19	20250102	11100	20.36	20250203	28150	-52.54	20241223	9710	37.59	20240805	1.77	N	200350	500	49 억	187159	N	N	12	N	N
69	20250218	130930	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13360	870	2	6.97	7042723000	536193	186.10	12500	13420	12450	16230	8750	12490	13134.68	1.87	90347	12836	12662	12406	12232	11976	12750	12320	50	3740	500	7740	10	1	9996025	1335	-12.35	2.29	12	5.36	-1082.00	5822.00	28150	20241223	-52.54	9620	20240214	38.88	15570	-14.19	20250102	11100	20.36	20250203	28150	-52.54	20241223	9710	37.59	20240805	1.77	N	200350	500	49 억	187159	N	N	12	N	N
70	20250218	120933	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13290	800	2	6.41	6396262950	487737	169.28	12500	13420	12450	16230	8750	12490	13114.16	1.87	83880	12836	12662	12406	12232	11976	12750	12320	50	3740	500	7740	10	1	9996025	1328	-12.28	2.28	12	4.88	-1082.00	5822.00	28150	20241223	-52.79	9620	20240214	38.15	15570	-14.64	20250102	11100	19.73	20250203	28150	-52.79	20241223	9710	36.87	20240805	1.77	N	200350	500	49 억	187159	N	N	12	N	N
71	20250218	110930	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13320	830	2	6.65	5840919310	445909	154.76	12500	13420	12450	16230	8750	12490	13098.90	1.87	75073	12836	12662	12406	12232	11976	12750	12320	50	3740	500	7740	10	1	9996025	1331	-12.31	2.29	12	4.46	-1082.00	5822.00	28150	20241223	-52.68	9620	20240214	38.46	15570	-14.45	20250102	11100	20.00	20250203	28150	-52.68	20241223	9710	37.18	20240805	1.77	N	200350	500	49 억	187159	N	N	12	N	N
72	20250218	100930	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13180	690	2	5.52	4071604130	312177	108.35	12500	13400	12450	16230	8750	12490	13042.61	1.87	49057	12836	12662	12406	12232	11976	12750	12320	50	3740	500	7740	10	1	9996025	1317	-12.18	2.26	12	3.12	-1082.00	5822.00	28150	20241223	-53.18	9620	20240214	37.01	15570	-15.35	20250102	11100	18.74	20250203	28150	-53.18	20241223	9710	35.74	20240805	1.77	N	200350	500	49 억	187159	N	N	12	N	N
73	20250218	090933	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12540	50	2	0.40	108401920	8654	3.00	12500	12610	12450	16230	8750	12490	12526.22	1.87	-270	12836	12662	12406	12232	11976	12750	12320	50	3740	500	7740	10	1	9996025	1254	-11.59	2.15	12	0.09	-1082.00	5822.00	28150	20241223	-55.45	9620	20240214	30.35	15570	-19.46	20250102	11100	12.97	20250203	28150	-55.45	20241223	9710	29.15	20240805	1.77	N	200350	500	49 억	187159	N	N	12	N	N
74	20250217	160930	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12490	250	2	2.04	3524946170	285314	261.69	12330	12580	12150	15910	8570	12240	12354.39	1.71	17002	12360	12300	12180	12120	12000	12330	12150	50	3670	500	7580	10	1	9996025	1249	-11.54	2.15	12	2.85	-1082.00	5822.00	28150	20241223	-55.63	9620	20240214	29.83	15570	-19.78	20250102	11100	12.52	20250203	28150	-55.63	20241223	9710	28.63	20240805	1.78	N	200350	500	49 억	170654	N	N	12	N	N
75	20250217	150929	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12400	160	2	1.31	3305468350	267696	245.53	12330	12580	12150	15910	8570	12240	12347.84	1.71	13414	12360	12300	12180	12120	12000	12330	12150	50	3670	500	7580	10	1	9996025	1240	-11.46	2.13	12	2.68	-1082.00	5822.00	28150	20241223	-55.95	9620	20240214	28.90	15570	-20.36	20250102	11100	11.71	20250203	28150	-55.95	20241223	9710	27.70	20240805	1.78	N	200350	500	49 억	170654	N	N	2	N	N
76	20250217	140927	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12280	40	2	0.33	2762989010	223762	205.23	12330	12580	12150	15910	8570	12240	12347.89	1.71	-4784	12360	12300	12180	12120	12000	12330	12150	50	3670	500	7580	10	1	9996025	1228	-11.35	2.11	12	2.24	-1082.00	5822.00	28150	20241223	-56.38	9620	20240214	27.65	15570	-21.13	20250102	11100	10.63	20250203	28150	-56.38	20241223	9710	26.47	20240805	1.78	N	200350	500	49 억	170654	N	N	2	N	N
77	20250217	130931	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12270	30	2	0.25	2606556960	211009	193.53	12330	12580	12150	15910	8570	12240	12352.82	1.71	-1396	12360	12300	12180	12120	12000	12330	12150	50	3670	500	7580	10	1	9996025	1227	-11.34	2.11	12	2.11	-1082.00	5822.00	28150	20241223	-56.41	9620	20240214	27.55	15570	-21.19	20250102	11100	10.54	20250203	28150	-56.41	20241223	9710	26.36	20240805	1.78	N	200350	500	49 억	170654	N	N	2	N	N
78	20250217	120931	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12280	40	2	0.33	2486812850	201250	184.58	12330	12580	12150	15910	8570	12240	12356.83	1.71	781	12360	12300	12180	12120	12000	12330	12150	50	3670	500	7580	10	1	9996025	1228	-11.35	2.11	12	2.01	-1082.00	5822.00	28150	20241223	-56.38	9620	20240214	27.65	15570	-21.13	20250102	11100	10.63	20250203	28150	-56.38	20241223	9710	26.47	20240805	1.78	N	200350	500	49 억	170654	N	N	2	N	N
79	20250217	110929	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12300	60	2	0.49	2278373640	184298	169.04	12330	12580	12150	15910	8570	12240	12362.44	1.71	7629	12360	12300	12180	12120	12000	12330	12150	50	3670	500	7580	10	1	9996025	1230	-11.37	2.11	12	1.84	-1082.00	5822.00	28150	20241223	-56.31	9620	20240214	27.86	15570	-21.00	20250102	11100	10.81	20250203	28150	-56.31	20241223	9710	26.67	20240805	1.78	N	200350	500	49 억	170654	N	N	2	N	N
80	20250217	100927	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12280	40	2	0.33	2007698330	162255	148.82	12330	12580	12150	15910	8570	12240	12373.72	1.71	882	12360	12300	12180	12120	12000	12330	12150	50	3670	500	7580	10	1	9996025	1228	-11.35	2.11	12	1.62	-1082.00	5822.00	28150	20241223	-56.38	9620	20240214	27.65	15570	-21.13	20250102	11100	10.63	20250203	28150	-56.38	20241223	9710	26.47	20240805	1.78	N	200350	500	49 억	170654	N	N	2	N	N
81	20250217	090929	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12550	310	2	2.53	665868470	53607	49.17	12330	12570	12270	15910	8570	12240	12421.30	1.71	30196	12360	12300	12180	12120	12000	12330	12150	50	3670	500	7580	10	1	9996025	1255	-11.60	2.16	12	0.54	-1082.00	5822.00	28150	20241223	-55.42	9620	20240214	30.46	15570	-19.40	20250102	11100	13.06	20250203	28150	-55.42	20241223	9710	29.25	20240805	1.78	N	200350	500	49 억	170654	N	N	2	N	N
82	20250214	160923	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12240	80	2	0.66	1318140890	108433	66.50	12120	12240	12060	15800	8520	12160	12156.14	1.53	17686	12546	12352	12216	12022	11886	12285	11955	50	3640	500	7530	10	1	9996025	1224	-11.31	2.10	12	1.08	-1082.00	5822.00	28150	20241223	-56.52	9600	20240201	27.50	15570	-21.39	20250102	11100	10.27	20250203	28150	-56.52	20241223	9620	27.23	20240214	1.74	N	200350	500	49 억	152970	N	N	2	N	N
83	20250214	150922	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12190	30	2	0.25	1243691260	102340	62.76	12120	12240	12060	15800	8520	12160	12152.54	1.53	15674	12546	12352	12216	12022	11886	12285	11955	50	3640	500	7530	10	1	9996025	1219	-11.27	2.09	12	1.02	-1082.00	5822.00	28150	20241223	-56.70	9600	20240201	26.98	15570	-21.71	20250102	11100	9.82	20250203	28150	-56.70	20241223	9620	26.72	20240214	1.74	N	200350	500	49 억	152970	N	N	51	N	N
84	20250214	140924	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12180	20	2	0.16	1100196560	90572	55.55	12120	12240	12060	15800	8520	12160	12147.20	1.53	15529	12546	12352	12216	12022	11886	12285	11955	50	3640	500	7530	10	1	9996025	1218	-11.26	2.09	12	0.91	-1082.00	5822.00	28150	20241223	-56.73	9600	20240201	26.88	15570	-21.77	20250102	11100	9.73	20250203	28150	-56.73	20241223	9620	26.61	20240214	1.74	N	200350	500	49 억	152970	N	N	51	N	N
85	20250214	130926	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12160	0	3	0.00	947438870	78037	47.86	12120	12230	12060	15800	8520	12160	12140.89	1.53	13237	12546	12352	12216	12022	11886	12285	11955	50	3640	500	7530	10	1	9996025	1216	-11.24	2.09	12	0.78	-1082.00	5822.00	28150	20241223	-56.80	9600	20240201	26.67	15570	-21.90	20250102	11100	9.55	20250203	28150	-56.80	20241223	9620	26.40	20240214	1.74	N	200350	500	49 억	152970	N	N	51	N	N
86	20250214	120923	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12180	20	2	0.16	709093330	58345	35.78	12120	12230	12080	15800	8520	12160	12153.45	1.53	7758	12546	12352	12216	12022	11886	12285	11955	50	3640	500	7530	10	1	9996025	1218	-11.26	2.09	12	0.58	-1082.00	5822.00	28150	20241223	-56.73	9600	20240201	26.88	15570	-21.77	20250102	11100	9.73	20250203	28150	-56.73	20241223	9620	26.61	20240214	1.74	N	200350	500	49 억	152970	N	N	51	N	N
87	20250214	110919	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12170	10	2	0.08	573017570	47167	28.93	12120	12230	12080	15800	8520	12160	12148.70	1.53	1810	12546	12352	12216	12022	11886	12285	11955	50	3640	500	7530	10	1	9996025	1217	-11.25	2.09	12	0.47	-1082.00	5822.00	28150	20241223	-56.77	9600	20240201	26.77	15570	-21.84	20250102	11100	9.64	20250203	28150	-56.77	20241223	9620	26.51	20240214	1.74	N	200350	500	49 억	152970	N	N	51	N	N
88	20250214	100921	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12100	-60	5	-0.49	433514670	35694	21.89	12120	12230	12080	15800	8520	12160	12145.31	1.53	-2763	12546	12352	12216	12022	11886	12285	11955	50	3640	500	7530	10	1	9996025	1210	-11.18	2.08	12	0.36	-1082.00	5822.00	28150	20241223	-57.02	9600	20240201	26.04	15570	-22.29	20250102	11100	9.01	20250203	28150	-57.02	20241223	9620	25.78	20240214	1.74	N	200350	500	49 억	152970	N	N	51	N	N
89	20250214	090925	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12150	-10	5	-0.08	77454070	6392	3.92	12120	12170	12080	15800	8520	12160	12117.35	1.53	-1335	12546	12352	12216	12022	11886	12285	11955	50	3640	500	7530	10	1	9996025	1215	-11.23	2.09	12	0.06	-1082.00	5822.00	28150	20241223	-56.84	9600	20240201	26.56	15570	-21.97	20250102	11100	9.46	20250203	28150	-56.84	20241223	9620	26.30	20240214	1.74	N	200350	500	49 억	152970	N	N	51	N	N
90	20250213	160915	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12160	-90	5	-0.73	1985879860	162236	98.86	12220	12410	12080	15920	8580	12250	12240.72	1.46	7207	12576	12412	12206	12042	11836	12310	11940	50	3670	500	7590	10	1	9996025	1216	-11.24	2.09	12	1.62	-1082.00	5822.00	28150	20241223	-56.80	9600	20240201	26.67	15570	-21.90	20250102	11100	9.55	20250203	28150	-56.80	20241223	9620	26.40	20240214	1.76	N	200350	500	49 억	145518	N	N	51	N	N
91	20250213	150916	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12130	-120	5	-0.98	1909163570	155915	95.01	12220	12410	12080	15920	8580	12250	12244.90	1.46	7538	12576	12412	12206	12042	11836	12310	11940	50	3670	500	7590	10	1	9996025	1213	-11.21	2.08	12	1.56	-1082.00	5822.00	28150	20241223	-56.91	9600	20240201	26.35	15570	-22.09	20250102	11100	9.28	20250203	28150	-56.91	20241223	9620	26.09	20240214	1.76	N	200350	500	49 억	145518	N	N	0	N	N
92	20250213	140914	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12260	10	2	0.08	1398275160	113922	69.42	12220	12410	12120	15920	8580	12250	12273.97	1.46	23445	12576	12412	12206	12042	11836	12310	11940	50	3670	500	7590	10	1	9996025	1226	-11.33	2.11	12	1.14	-1082.00	5822.00	28150	20241223	-56.45	9600	20240201	27.71	15570	-21.26	20250102	11100	10.45	20250203	28150	-56.45	20241223	9620	27.44	20240214	1.76	N	200350	500	49 억	145518	N	N	0	N	N
93	20250213	130914	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12290	40	2	0.33	1275947790	103955	63.35	12220	12410	12120	15920	8580	12250	12274.04	1.46	22483	12576	12412	12206	12042	11836	12310	11940	50	3670	500	7590	10	1	9996025	1229	-11.36	2.11	12	1.04	-1082.00	5822.00	28150	20241223	-56.34	9600	20240201	28.02	15570	-21.07	20250102	11100	10.72	20250203	28150	-56.34	20241223	9620	27.75	20240214	1.76	N	200350	500	49 억	145518	N	N	0	N	N
94	20250213	120913	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12330	80	2	0.65	1156984470	94284	57.45	12220	12410	12120	15920	8580	12250	12271.27	1.46	21638	12576	12412	12206	12042	11836	12310	11940	50	3670	500	7590	10	1	9996025	1233	-11.40	2.12	12	0.94	-1082.00	5822.00	28150	20241223	-56.20	9600	20240201	28.44	15570	-20.81	20250102	11100	11.08	20250203	28150	-56.20	20241223	9620	28.17	20240214	1.76	N	200350	500	49 억	145518	N	N	0	N	N
95	20250213	110914	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12340	90	2	0.73	645685000	52759	32.15	12220	12380	12120	15920	8580	12250	12238.38	1.46	12688	12576	12412	12206	12042	11836	12310	11940	50	3670	500	7590	10	1	9996025	1234	-11.40	2.12	12	0.53	-1082.00	5822.00	28150	20241223	-56.16	9600	20240201	28.54	15570	-20.75	20250102	11100	11.17	20250203	28150	-56.16	20241223	9620	28.27	20240214	1.76	N	200350	500	49 억	145518	N	N	0	N	N
96	20250213	100914	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12230	-20	5	-0.16	391088120	32069	19.54	12220	12300	12120	15920	8580	12250	12195.19	1.46	5244	12576	12412	12206	12042	11836	12310	11940	50	3670	500	7590	10	1	9996025	1223	-11.30	2.10	12	0.32	-1082.00	5822.00	28150	20241223	-56.55	9600	20240201	27.40	15570	-21.45	20250102	11100	10.18	20250203	28150	-56.55	20241223	9620	27.13	20240214	1.76	N	200350	500	49 억	145518	N	N	0	N	N
97	20250213	090910	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12280	30	2	0.24	56196060	4587	2.80	12220	12300	12180	15920	8580	12250	12251.16	1.46	-1260	12576	12412	12206	12042	11836	12310	11940	50	3670	500	7590	10	1	9996025	1228	-11.35	2.11	12	0.05	-1082.00	5822.00	28150	20241223	-56.38	9600	20240201	27.92	15570	-21.13	20250102	11100	10.63	20250203	28150	-56.38	20241223	9620	27.65	20240214	1.76	N	200350	500	49 억	145518	N	N	0	N	N
98	20250212	160908	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12250	-20	5	-0.16	1985953130	163684	94.52	12270	12370	12000	15950	8590	12270	12132.78	1.41	4446	12610	12440	12230	12060	11850	12525	12145	50	3680	500	7600	10	1	9996025	1225	-11.32	2.10	12	1.64	-1082.00	5822.00	28150	20241223	-56.48	9600	20240201	27.60	15570	-21.32	20250102	11100	10.36	20250203	28150	-56.48	20241223	9620	27.34	20240214	1.76	N	200350	500	49 억	141209	N	N	0	N	N
99	20250212	150905	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12210	-60	5	-0.49	1850617490	152623	88.14	12270	12370	12000	15950	8590	12270	12125.41	1.41	5141	12610	12440	12230	12060	11850	12525	12145	50	3680	500	7600	10	1	9996025	1221	-11.28	2.10	12	1.53	-1082.00	5822.00	28150	20241223	-56.63	9600	20240201	27.19	15570	-21.58	20250102	11100	10.00	20250203	28150	-56.63	20241223	9620	26.92	20240214	1.76	N	200350	500	49 억	141209	N	N	0	N	N
100	20250212	140907	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12330	60	2	0.49	1669177120	137802	79.58	12270	12370	12000	15950	8590	12270	12112.85	1.41	2955	12610	12440	12230	12060	11850	12525	12145	50	3680	500	7600	10	1	9996025	1233	-11.40	2.12	12	1.38	-1082.00	5822.00	28150	20241223	-56.20	9600	20240201	28.44	15570	-20.81	20250102	11100	11.08	20250203	28150	-56.20	20241223	9620	28.17	20240214	1.76	N	200350	500	49 억	141209	N	N	0	N	N
101	20250212	130910	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12070	-200	5	-1.63	1213915720	100548	58.06	12270	12270	12000	15950	8590	12270	12072.97	1.41	-14390	12610	12440	12230	12060	11850	12525	12145	50	3680	500	7600	10	1	9996025	1207	-11.16	2.07	12	1.01	-1082.00	5822.00	28150	20241223	-57.12	9600	20240201	25.73	15570	-22.48	20250102	11100	8.74	20250203	28150	-57.12	20241223	9620	25.47	20240214	1.76	N	200350	500	49 억	141209	N	N	0	N	N
102	20250212	120905	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12060	-210	5	-1.71	1131038680	93680	54.10	12270	12270	12000	15950	8590	12270	12073.40	1.41	-13812	12610	12440	12230	12060	11850	12525	12145	50	3680	500	7600	10	1	9996025	1206	-11.15	2.07	12	0.94	-1082.00	5822.00	28150	20241223	-57.16	9600	20240201	25.62	15570	-22.54	20250102	11100	8.65	20250203	28150	-57.16	20241223	9620	25.36	20240214	1.76	N	200350	500	49 억	141209	N	N	0	N	N
103	20250212	110905	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12050	-220	5	-1.79	1057851760	87607	50.59	12270	12270	12000	15950	8590	12270	12074.94	1.41	-12285	12610	12440	12230	12060	11850	12525	12145	50	3680	500	7600	10	1	9996025	1205	-11.14	2.07	12	0.88	-1082.00	5822.00	28150	20241223	-57.19	9600	20240201	25.52	15570	-22.61	20250102	11100	8.56	20250203	28150	-57.19	20241223	9620	25.26	20240214	1.76	N	200350	500	49 억	141209	N	N	0	N	N
104	20250212	100900	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12090	-180	5	-1.47	620959510	51319	29.64	12270	12270	12000	15950	8590	12270	12099.95	1.41	-10113	12610	12440	12230	12060	11850	12525	12145	50	3680	500	7600	10	1	9996025	1209	-11.17	2.08	12	0.51	-1082.00	5822.00	28150	20241223	-57.05	9600	20240201	25.94	15570	-22.35	20250102	11100	8.92	20250203	28150	-57.05	20241223	9620	25.68	20240214	1.76	N	200350	500	49 억	141209	N	N	0	N	N
105	20250212	090845	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12100	-170	5	-1.39	182739340	15041	8.69	12270	12270	12040	15950	8590	12270	12149.32	1.41	-9959	12610	12440	12230	12060	11850	12525	12145	50	3680	500	7600	10	1	9996025	1210	-11.18	2.08	12	0.15	-1082.00	5822.00	28150	20241223	-57.02	9600	20240201	26.04	15570	-22.29	20250102	11100	9.01	20250203	28150	-57.02	20241223	9620	25.78	20240214	1.76	N	200350	500	49 억	141209	N	N	0	N	N
106	20250211	160910	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12270	200	2	1.66	2096469570	171546	123.54	12100	12400	12020	15690	8450	12070	12220.93	1.01	39995	12650	12360	12060	11770	11470	12505	11915	50	3620	500	7480	10	1	9996025	1227	-11.34	2.11	12	1.72	-1082.00	5822.00	28150	20241223	-56.41	9600	20240201	27.81	15570	-21.19	20250102	11100	10.54	20250203	28150	-56.41	20241223	9620	27.55	20240214	1.73	N	200350	500	49 억	101259	N	N	572	N	N
107	20250211	150909	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12160	90	2	0.75	1952910080	159822	115.10	12100	12400	12020	15690	8450	12070	12219.28	1.01	37499	12650	12360	12060	11770	11470	12505	11915	50	3620	500	7480	10	1	9996025	1216	-11.24	2.09	12	1.60	-1082.00	5822.00	28150	20241223	-56.80	9600	20240201	26.67	15570	-21.90	20250102	11100	9.55	20250203	28150	-56.80	20241223	9620	26.40	20240214	1.73	N	200350	500	49 억	101259	N	N	572	N	N
108	20250211	140909	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12260	190	2	1.57	1701263940	139221	100.26	12100	12400	12020	15690	8450	12070	12219.88	1.01	32595	12650	12360	12060	11770	11470	12505	11915	50	3620	500	7480	10	1	9996025	1226	-11.33	2.11	12	1.39	-1082.00	5822.00	28150	20241223	-56.45	9600	20240201	27.71	15570	-21.26	20250102	11100	10.45	20250203	28150	-56.45	20241223	9620	27.44	20240214	1.73	N	200350	500	49 억	101259	N	N	572	N	N
109	20250211	130909	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12230	160	2	1.33	1423313630	116442	83.86	12100	12400	12020	15690	8450	12070	12223.37	1.01	19748	12650	12360	12060	11770	11470	12505	11915	50	3620	500	7480	10	1	9996025	1223	-11.30	2.10	12	1.16	-1082.00	5822.00	28150	20241223	-56.55	9600	20240201	27.40	15570	-21.45	20250102	11100	10.18	20250203	28150	-56.55	20241223	9620	27.13	20240214	1.73	N	200350	500	49 억	101259	N	N	572	N	N
110	20250211	120907	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12210	140	2	1.16	1160790760	94883	68.33	12100	12400	12020	15690	8450	12070	12233.92	1.01	15947	12650	12360	12060	11770	11470	12505	11915	50	3620	500	7480	10	1	9996025	1221	-11.28	2.10	12	0.95	-1082.00	5822.00	28150	20241223	-56.63	9600	20240201	27.19	15570	-21.58	20250102	11100	10.00	20250203	28150	-56.63	20241223	9620	26.92	20240214	1.73	N	200350	500	49 억	101259	N	N	572	N	N
111	20250211	110909	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12210	140	2	1.16	990162980	80908	58.27	12100	12400	12020	15690	8450	12070	12238.13	1.01	16238	12650	12360	12060	11770	11470	12505	11915	50	3620	500	7480	10	1	9996025	1221	-11.28	2.10	12	0.81	-1082.00	5822.00	28150	20241223	-56.63	9600	20240201	27.19	15570	-21.58	20250102	11100	10.00	20250203	28150	-56.63	20241223	9620	26.92	20240214	1.73	N	200350	500	49 억	101259	N	N	572	N	N
112	20250211	100910	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12390	320	2	2.65	811033720	66330	47.77	12100	12400	12020	15690	8450	12070	12227.25	1.01	19208	12650	12360	12060	11770	11470	12505	11915	50	3620	500	7480	10	1	9996025	1239	-11.45	2.13	12	0.66	-1082.00	5822.00	28150	20241223	-55.99	9600	20240201	29.06	15570	-20.42	20250102	11100	11.62	20250203	28150	-55.99	20241223	9620	28.79	20240214	1.73	N	200350	500	49 억	101259	N	N	572	N	N
113	20250211	090912	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12080	10	2	0.08	73453820	6067	4.37	12100	12180	12060	15690	8450	12070	12107.11	1.01	-3090	12650	12360	12060	11770	11470	12505	11915	50	3620	500	7480	10	1	9996025	1208	-11.16	2.07	12	0.06	-1082.00	5822.00	28150	20241223	-57.09	9600	20240201	25.83	15570	-22.41	20250102	11100	8.83	20250203	28150	-57.09	20241223	9620	25.57	20240214	1.73	N	200350	500	49 억	101259	N	N	572	N	N
114	20250210	160904	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12070	150	2	1.26	1663004260	137707	91.13	11930	12350	11760	15490	8350	11920	12076.45	0.96	4957	12440	12180	12050	11790	11660	12115	11725	50	3570	500	7390	10	1	9996025	1207	-11.16	2.07	12	1.38	-1082.00	5822.00	28150	20241223	-57.12	9600	20240201	25.73	15570	-22.48	20250102	11100	8.74	20250203	28150	-57.12	20241223	9620	25.47	20240214	1.70	N	200350	500	49 억	96011	N	N	572	N	N
115	20250210	150903	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12010	90	2	0.76	1590627890	131696	87.16	11930	12350	11760	15490	8350	11920	12078.08	0.96	4577	12440	12180	12050	11790	11660	12115	11725	50	3570	500	7390	10	1	9996025	1201	-11.10	2.06	12	1.32	-1082.00	5822.00	28150	20241223	-57.34	9600	20240201	25.10	15570	-22.86	20250102	11100	8.20	20250203	28150	-57.34	20241223	9620	24.84	20240214	1.70	N	200350	500	49 억	96011	N	N	0	N	N
116	20250210	140901	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12050	130	2	1.09	1387074670	114761	75.95	11930	12350	11760	15490	8350	11920	12086.70	0.96	5051	12440	12180	12050	11790	11660	12115	11725	50	3570	500	7390	10	1	9996025	1205	-11.14	2.07	12	1.15	-1082.00	5822.00	28150	20241223	-57.19	9600	20240201	25.52	15570	-22.61	20250102	11100	8.56	20250203	28150	-57.19	20241223	9620	25.26	20240214	1.70	N	200350	500	49 억	96011	N	N	0	N	N
117	20250210	130905	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12100	180	2	1.51	1333647930	110333	73.02	11930	12350	11760	15490	8350	11920	12087.55	0.96	6052	12440	12180	12050	11790	11660	12115	11725	50	3570	500	7390	10	1	9996025	1210	-11.18	2.08	12	1.10	-1082.00	5822.00	28150	20241223	-57.02	9600	20240201	26.04	15570	-22.29	20250102	11100	9.01	20250203	28150	-57.02	20241223	9620	25.78	20240214	1.70	N	200350	500	49 억	96011	N	N	0	N	N
118	20250210	120900	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12110	190	2	1.59	1070033620	88449	58.53	11930	12350	11760	15490	8350	11920	12097.83	0.96	1183	12440	12180	12050	11790	11660	12115	11725	50	3570	500	7390	10	1	9996025	1211	-11.19	2.08	12	0.88	-1082.00	5822.00	28150	20241223	-56.98	9600	20240201	26.15	15570	-22.22	20250102	11100	9.10	20250203	28150	-56.98	20241223	9620	25.88	20240214	1.70	N	200350	500	49 억	96011	N	N	0	N	N
119	20250210	110857	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12150	230	2	1.93	991069050	81948	54.23	11930	12350	11760	15490	8350	11920	12093.97	0.96	3106	12440	12180	12050	11790	11660	12115	11725	50	3570	500	7390	10	1	9996025	1215	-11.23	2.09	12	0.82	-1082.00	5822.00	28150	20241223	-56.84	9600	20240201	26.56	15570	-21.97	20250102	11100	9.46	20250203	28150	-56.84	20241223	9620	26.30	20240214	1.70	N	200350	500	49 억	96011	N	N	0	N	N
120	20250210	100857	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12150	230	2	1.93	787418950	65206	43.15	11930	12350	11760	15490	8350	11920	12075.97	0.96	3063	12440	12180	12050	11790	11660	12115	11725	50	3570	500	7390	10	1	9996025	1215	-11.23	2.09	12	0.65	-1082.00	5822.00	28150	20241223	-56.84	9600	20240201	26.56	15570	-21.97	20250102	11100	9.46	20250203	28150	-56.84	20241223	9620	26.30	20240214	1.70	N	200350	500	49 억	96011	N	N	0	N	N
121	20250210	090854	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	11970	50	2	0.42	208115110	17520	11.59	11930	12000	11760	15490	8350	11920	11878.61	0.96	-199	12440	12180	12050	11790	11660	12115	11725	50	3570	500	7390	10	1	9996025	1197	-11.06	2.06	12	0.18	-1082.00	5822.00	28150	20241223	-57.48	9600	20240201	24.69	15570	-23.12	20250102	11100	7.84	20250203	28150	-57.48	20241223	9620	24.43	20240214	1.70	N	200350	500	49 억	96011	N	N	0	N	N
122	20250207	160847	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	11920	-160	5	-1.32	1811608250	149799	81.81	12110	12310	11920	15700	8460	12080	12093.99	1.19	-23322	12460	12270	12120	11930	11780	12365	12025	50	3620	500	7480	10	1	9996025	1192	-11.02	2.05	12	1.50	-1082.00	5822.00	28150	20241223	-57.66	9600	20240201	24.17	15570	-23.44	20250102	11100	7.39	20250203	28150	-57.66	20241223	9620	23.91	20240214	1.62	N	200350	500	49 억	119262	N	N	0	N	N
123	20250207	150849	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	11970	-110	5	-0.91	1713430710	141576	77.31	12110	12310	11960	15700	8460	12080	12102.55	1.19	-18171	12460	12270	12120	11930	11780	12365	12025	50	3620	500	7480	10	1	9996025	1197	-11.06	2.06	12	1.42	-1082.00	5822.00	28150	20241223	-57.48	9600	20240201	24.69	15570	-23.12	20250102	11100	7.84	20250203	28150	-57.48	20241223	9620	24.43	20240214	1.62	N	200350	500	49 억	119262	N	N	0	N	N
124	20250207	140849	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12020	-60	5	-0.50	1424061900	117463	64.15	12110	12310	11990	15700	8460	12080	12123.49	1.19	-6914	12460	12270	12120	11930	11780	12365	12025	50	3620	500	7480	10	1	9996025	1202	-11.11	2.06	12	1.18	-1082.00	5822.00	28150	20241223	-57.30	9600	20240201	25.21	15570	-22.80	20250102	11100	8.29	20250203	28150	-57.30	20241223	9620	24.95	20240214	1.62	N	200350	500	49 억	119262	N	N	0	N	N
125	20250207	130846	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12050	-30	5	-0.25	1156574270	95291	52.04	12110	12310	11990	15700	8460	12080	12137.29	1.19	-10152	12460	12270	12120	11930	11780	12365	12025	50	3620	500	7480	10	1	9996025	1205	-11.14	2.07	12	0.95	-1082.00	5822.00	28150	20241223	-57.19	9600	20240201	25.52	15570	-22.61	20250102	11100	8.56	20250203	28150	-57.19	20241223	9620	25.26	20240214	1.62	N	200350	500	49 억	119262	N	N	0	N	N
126	20250207	120845	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12080	0	3	0.00	1066506510	87833	47.97	12110	12310	11990	15700	8460	12080	12142.44	1.19	-12027	12460	12270	12120	11930	11780	12365	12025	50	3620	500	7480	10	1	9996025	1208	-11.16	2.07	12	0.88	-1082.00	5822.00	28150	20241223	-57.09	9600	20240201	25.83	15570	-22.41	20250102	11100	8.83	20250203	28150	-57.09	20241223	9620	25.57	20240214	1.62	N	200350	500	49 억	119262	N	N	0	N	N
127	20250207	110844	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12070	-10	5	-0.08	917995390	75511	41.24	12110	12310	11990	15700	8460	12080	12157.11	1.19	-9508	12460	12270	12120	11930	11780	12365	12025	50	3620	500	7480	10	1	9996025	1207	-11.16	2.07	12	0.76	-1082.00	5822.00	28150	20241223	-57.12	9600	20240201	25.73	15570	-22.48	20250102	11100	8.74	20250203	28150	-57.12	20241223	9620	25.47	20240214	1.62	N	200350	500	49 억	119262	N	N	0	N	N
128	20250207	100847	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12200	120	2	0.99	627790400	51549	28.15	12110	12310	11990	15700	8460	12080	12178.52	1.19	-8090	12460	12270	12120	11930	11780	12365	12025	50	3620	500	7480	10	1	9996025	1220	-11.28	2.10	12	0.52	-1082.00	5822.00	28150	20241223	-56.66	9600	20240201	27.08	15570	-21.64	20250102	11100	9.91	20250203	28150	-56.66	20241223	9620	26.82	20240214	1.62	N	200350	500	49 억	119262	N	N	0	N	N
129	20250207	090852	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12120	40	2	0.33	119343680	9890	5.40	12110	12150	11990	15700	8460	12080	12067.11	1.19	-2809	12460	12270	12120	11930	11780	12365	12025	50	3620	500	7480	10	1	9996025	1212	-11.20	2.08	12	0.10	-1082.00	5822.00	28150	20241223	-56.94	9600	20240201	26.25	15570	-22.16	20250102	11100	9.19	20250203	28150	-56.94	20241223	9620	25.99	20240214	1.62	N	200350	500	49 억	119262	N	N	0	N	N
130	20250206	160825	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12080	220	2	1.85	2207478210	182010	130.42	12000	12310	11970	15410	8310	11860	12128.38	1.11	9083	12460	12160	12010	11710	11560	12085	11635	50	3550	500	7350	10	1	9996025	1208	-11.16	2.07	12	1.82	-1082.00	5822.00	28150	20241223	-57.09	9600	20240201	25.83	15570	-22.41	20250102	11100	8.83	20250203	28150	-57.09	20241223	9620	25.57	20240214	1.78	N	200350	500	49 억	110479	N	N	282	N	N
131	20250206	150830	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12160	300	2	2.53	2117520750	174577	125.09	12000	12310	11970	15410	8310	11860	12129.44	1.11	11268	12460	12160	12010	11710	11560	12085	11635	50	3550	500	7350	10	1	9996025	1216	-11.24	2.09	12	1.75	-1082.00	5822.00	28150	20241223	-56.80	9600	20240201	26.67	15570	-21.90	20250102	11100	9.55	20250203	28150	-56.80	20241223	9620	26.40	20240214	1.78	N	200350	500	49 억	110479	N	N	282	N	N
132	20250206	140830	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12130	270	2	2.28	1933166290	159340	114.17	12000	12310	11970	15410	8310	11860	12132.34	1.11	6651	12460	12160	12010	11710	11560	12085	11635	50	3550	500	7350	10	1	9996025	1213	-11.21	2.08	12	1.59	-1082.00	5822.00	28150	20241223	-56.91	9600	20240201	26.35	15570	-22.09	20250102	11100	9.28	20250203	28150	-56.91	20241223	9620	26.09	20240214	1.78	N	200350	500	49 억	110479	N	N	282	N	N
133	20250206	130826	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12240	380	2	3.20	1733101870	142851	102.36	12000	12310	11970	15410	8310	11860	12132.23	1.11	8269	12460	12160	12010	11710	11560	12085	11635	50	3550	500	7350	10	1	9996025	1224	-11.31	2.10	12	1.43	-1082.00	5822.00	28150	20241223	-56.52	9600	20240201	27.50	15570	-21.39	20250102	11100	10.27	20250203	28150	-56.52	20241223	9620	27.23	20240214	1.78	N	200350	500	49 억	110479	N	N	282	N	N
134	20250206	120824	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12270	410	2	3.46	1583387820	130618	93.59	12000	12310	11970	15410	8310	11860	12122.28	1.11	10486	12460	12160	12010	11710	11560	12085	11635	50	3550	500	7350	10	1	9996025	1227	-11.34	2.11	12	1.31	-1082.00	5822.00	28150	20241223	-56.41	9600	20240201	27.81	15570	-21.19	20250102	11100	10.54	20250203	28150	-56.41	20241223	9620	27.55	20240214	1.78	N	200350	500	49 억	110479	N	N	282	N	N
135	20250206	110819	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12230	370	2	3.12	1214327060	100554	72.05	12000	12300	11970	15410	8310	11860	12076.37	1.11	10231	12460	12160	12010	11710	11560	12085	11635	50	3550	500	7350	10	1	9996025	1223	-11.30	2.10	12	1.01	-1082.00	5822.00	28150	20241223	-56.55	9600	20240201	27.40	15570	-21.45	20250102	11100	10.18	20250203	28150	-56.55	20241223	9620	27.13	20240214	1.78	N	200350	500	49 억	110479	N	N	282	N	N
136	20250206	100820	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	11990	130	2	1.10	726377350	60421	43.29	12000	12100	11970	15410	8310	11860	12021.94	1.11	5241	12460	12160	12010	11710	11560	12085	11635	50	3550	500	7350	10	1	9996025	1199	-11.08	2.06	12	0.60	-1082.00	5822.00	28150	20241223	-57.41	9600	20240201	24.90	15570	-22.99	20250102	11100	8.02	20250203	28150	-57.41	20241223	9620	24.64	20240214	1.78	N	200350	500	49 억	110479	N	N	282	N	N
137	20250206	090831	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12000	140	2	1.18	215129720	17918	12.84	12000	12100	11970	15410	8310	11860	12006.35	1.11	3010	12460	12160	12010	11710	11560	12085	11635	50	3550	500	7350	10	1	9996025	1200	-11.09	2.06	12	0.18	-1082.00	5822.00	28150	20241223	-57.37	9600	20240201	25.00	15570	-22.93	20250102	11100	8.11	20250203	28150	-57.37	20241223	9620	24.74	20240214	1.78	N	200350	500	49 억	110479	N	N	282	N	N
138	20250205	160817	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	11860	-220	5	-1.82	1664447300	137872	58.43	12150	12310	11860	15700	8460	12080	12073.67	1.24	-13520	12693	12386	11823	11516	10953	12540	11670	50	3620	500	7480	10	1	9996025	1186	-10.96	2.04	12	1.38	-1082.00	5822.00	28150	20241223	-57.87	9600	20240201	23.54	15570	-23.83	20250102	11100	6.85	20250203	28150	-57.87	20241223	9620	23.28	20240214	1.77	N	200350	500	49 억	123924	N	N	281	N	N
139	20250205	150820	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	11960	-120	5	-0.99	1493332400	123503	52.34	12150	12310	11940	15700	8460	12080	12091.47	1.24	-13998	12693	12386	11823	11516	10953	12540	11670	50	3620	500	7480	10	1	9996025	1196	-11.05	2.05	12	1.24	-1082.00	5822.00	28150	20241223	-57.51	9600	20240201	24.58	15570	-23.19	20250102	11100	7.75	20250203	28150	-57.51	20241223	9620	24.32	20240214	1.77	N	200350	500	49 억	123924	N	N	182	N	N
140	20250205	140819	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12070	-10	5	-0.08	1145295250	94512	40.05	12150	12310	11960	15700	8460	12080	12117.99	1.24	-10394	12693	12386	11823	11516	10953	12540	11670	50	3620	500	7480	10	1	9996025	1207	-11.16	2.07	12	0.95	-1082.00	5822.00	28150	20241223	-57.12	9600	20240201	25.73	15570	-22.48	20250102	11100	8.74	20250203	28150	-57.12	20241223	9620	25.47	20240214	1.77	N	200350	500	49 억	123924	N	N	182	N	N
141	20250205	130818	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12090	10	2	0.08	1085692110	89578	37.96	12150	12310	11960	15700	8460	12080	12120.08	1.24	-9017	12693	12386	11823	11516	10953	12540	11670	50	3620	500	7480	10	1	9996025	1209	-11.17	2.08	12	0.90	-1082.00	5822.00	28150	20241223	-57.05	9600	20240201	25.94	15570	-22.35	20250102	11100	8.92	20250203	28150	-57.05	20241223	9620	25.68	20240214	1.77	N	200350	500	49 억	123924	N	N	182	N	N
142	20250205	120822	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12130	50	2	0.41	947500880	78174	33.13	12150	12310	11960	15700	8460	12080	12120.41	1.24	-4772	12693	12386	11823	11516	10953	12540	11670	50	3620	500	7480	10	1	9996025	1213	-11.21	2.08	12	0.78	-1082.00	5822.00	28150	20241223	-56.91	9600	20240201	26.35	15570	-22.09	20250102	11100	9.28	20250203	28150	-56.91	20241223	9620	26.09	20240214	1.77	N	200350	500	49 억	123924	N	N	182	N	N
143	20250205	110818	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12120	40	2	0.33	843358880	69585	29.49	12150	12310	11960	15700	8460	12080	12119.84	1.24	-3267	12693	12386	11823	11516	10953	12540	11670	50	3620	500	7480	10	1	9996025	1212	-11.20	2.08	12	0.70	-1082.00	5822.00	28150	20241223	-56.94	9600	20240201	26.25	15570	-22.16	20250102	11100	9.19	20250203	28150	-56.94	20241223	9620	25.99	20240214	1.77	N	200350	500	49 억	123924	N	N	182	N	N
144	20250205	100828	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	11990	-90	5	-0.75	687656690	56681	24.02	12150	12310	11960	15700	8460	12080	12132.05	1.24	-2281	12693	12386	11823	11516	10953	12540	11670	50	3620	500	7480	10	1	9996025	1199	-11.08	2.06	12	0.57	-1082.00	5822.00	28150	20241223	-57.41	9600	20240201	24.90	15570	-22.99	20250102	11100	8.02	20250203	28150	-57.41	20241223	9620	24.64	20240214	1.77	N	200350	500	49 억	123924	N	N	182	N	N
145	20250205	090831	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12250	170	2	1.41	171369870	14021	5.94	12150	12300	12110	15700	8460	12080	12222.37	1.24	-356	12693	12386	11823	11516	10953	12540	11670	50	3620	500	7480	10	1	9996025	1225	-11.32	2.10	12	0.14	-1082.00	5822.00	28150	20241223	-56.48	9600	20240201	27.60	15570	-21.32	20250102	11100	10.36	20250203	28150	-56.48	20241223	9620	27.34	20240214	1.77	N	200350	500	49 억	123924	N	N	182	N	N
146	20250204	160800	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12080	850	2	7.57	2775457320	233697	109.58	11380	12130	11260	14590	7870	11230	11875.63	0.51	73507	12236	11732	11416	10912	10596	11575	10755	50	3360	500	6960	10	1	9996025	1208	-11.16	2.07	12	2.34	-1082.00	5822.00	28150	20241223	-57.09	9340	20240122	29.34	15570	-22.41	20250102	11100	8.83	20250203	28150	-57.09	20241223	9620	25.57	20240214	1.79	N	200350	500	49 억	51345	N	N	182	N	N
147	20250204	150812	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	11980	750	2	6.68	2366395410	199790	93.69	11380	12130	11260	14590	7870	11230	11844.41	0.51	68175	12236	11732	11416	10912	10596	11575	10755	50	3360	500	6960	10	1	9996025	1198	-11.07	2.06	12	2.00	-1082.00	5822.00	28150	20241223	-57.44	9340	20240122	28.27	15570	-23.06	20250102	11100	7.93	20250203	28150	-57.44	20241223	9620	24.53	20240214	1.79	N	200350	500	49 억	51345	N	N	61	N	N
148	20250204	140810	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	11920	690	2	6.14	2201386590	185947	87.19	11380	12130	11260	14590	7870	11230	11838.79	0.51	62652	12236	11732	11416	10912	10596	11575	10755	50	3360	500	6960	10	1	9996025	1192	-11.02	2.05	12	1.86	-1082.00	5822.00	28150	20241223	-57.66	9340	20240122	27.62	15570	-23.44	20250102	11100	7.39	20250203	28150	-57.66	20241223	9620	23.91	20240214	1.79	N	200350	500	49 억	51345	N	N	61	N	N
149	20250204	130813	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12050	820	2	7.30	2117797800	178966	83.92	11380	12130	11260	14590	7870	11230	11833.52	0.51	61237	12236	11732	11416	10912	10596	11575	10755	50	3360	500	6960	10	1	9996025	1205	-11.14	2.07	12	1.79	-1082.00	5822.00	28150	20241223	-57.19	9340	20240122	29.01	15570	-22.61	20250102	11100	8.56	20250203	28150	-57.19	20241223	9620	25.26	20240214	1.79	N	200350	500	49 억	51345	N	N	61	N	N
150	20250204	120820	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	11990	760	2	6.77	1891226090	160120	75.08	11380	12130	11260	14590	7870	11230	11811.30	0.51	56307	12236	11732	11416	10912	10596	11575	10755	50	3360	500	6960	10	1	9996025	1199	-11.08	2.06	12	1.60	-1082.00	5822.00	28150	20241223	-57.41	9340	20240122	28.37	15570	-22.99	20250102	11100	8.02	20250203	28150	-57.41	20241223	9620	24.64	20240214	1.79	N	200350	500	49 억	51345	N	N	61	N	N
151	20250204	110802	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	11960	730	2	6.50	1757797210	148952	69.85	11380	12130	11260	14590	7870	11230	11801.10	0.51	53368	12236	11732	11416	10912	10596	11575	10755	50	3360	500	6960	10	1	9996025	1196	-11.05	2.05	12	1.49	-1082.00	5822.00	28150	20241223	-57.51	9340	20240122	28.05	15570	-23.19	20250102	11100	7.75	20250203	28150	-57.51	20241223	9620	24.32	20240214	1.79	N	200350	500	49 억	51345	N	N	61	N	N
152	20250204	100808	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12010	780	2	6.95	1081682980	92598	43.42	11380	12050	11260	14590	7870	11230	11681.49	0.51	32682	12236	11732	11416	10912	10596	11575	10755	50	3360	500	6960	10	1	9996025	1201	-11.10	2.06	12	0.93	-1082.00	5822.00	28150	20241223	-57.34	9340	20240122	28.59	15570	-22.86	20250102	11100	8.20	20250203	28150	-57.34	20241223	9620	24.84	20240214	1.79	N	200350	500	49 억	51345	N	N	61	N	N
153	20250204	090809	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	11500	270	2	2.40	107887870	9409	4.41	11380	11570	11260	14590	7870	11230	11466.45	0.51	4448	12236	11732	11416	10912	10596	11575	10755	50	3360	500	6960	10	1	9996025	1150	-10.63	1.98	12	0.09	-1082.00	5822.00	28150	20241223	-59.15	9340	20240122	23.13	15570	-26.14	20250102	11100	3.60	20250203	28150	-59.15	20241223	9620	19.54	20240214	1.79	N	200350	500	49 억	51345	N	N	61	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History