KissMeData/476080/price/prices-20250201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	161447	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15330	340	2	2.27	33163255690	2065550	1467.33	14610	16720	14580	19480	10500	14990	16056.14	0.55	47840	15330	15160	15030	14860	14730	15095	14795	8	4490	100	9590	10	1	7785000	1193	14.29	4.25	12	26.53	1073.00	3611.00	54800	20240822	-72.03	10460	20241115	46.56	17470	-12.25	20250220	12510	22.54	20250203	54800	-72.03	20240822	10460	46.56	20241115	7.44	N	476080	100	7 억	42859	N	N	34	N	N
3	20250228	151454	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15370	380	2	2.54	32803966870	2042164	1450.72	14610	16720	14580	19480	10500	14990	16063.34	0.55	43893	15330	15160	15030	14860	14730	15095	14795	8	4490	100	9590	10	1	7785000	1197	14.32	4.26	12	26.23	1073.00	3611.00	54800	20240822	-71.95	10460	20241115	46.94	17470	-12.02	20250220	12510	22.86	20250203	54800	-71.95	20240822	10460	46.94	20241115	7.44	N	476080	100	7 억	42859	N	N	293	N	N
4	20250228	141455	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15780	790	2	5.27	31095839270	1932358	1372.72	14610	16720	14580	19480	10500	14990	16092.17	0.55	29841	15330	15160	15030	14860	14730	15095	14795	8	4490	100	9590	10	1	7785000	1228	14.71	4.37	12	24.82	1073.00	3611.00	54800	20240822	-71.20	10460	20241115	50.86	17470	-9.67	20250220	12510	26.14	20250203	54800	-71.20	20240822	10460	50.86	20241115	7.44	N	476080	100	7 억	42859	N	N	293	N	N
5	20250228	131447	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15950	960	2	6.40	29548732500	1834804	1303.41	14610	16720	14580	19480	10500	14990	16104.57	0.55	21967	15330	15160	15030	14860	14730	15095	14795	8	4490	100	9590	10	1	7785000	1242	14.86	4.42	12	23.57	1073.00	3611.00	54800	20240822	-70.89	10460	20241115	52.49	17470	-8.70	20250220	12510	27.50	20250203	54800	-70.89	20240822	10460	52.49	20241115	7.44	N	476080	100	7 억	42859	N	N	293	N	N
6	20250228	121440	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	16420	1430	2	9.54	21573461160	1344154	954.87	14610	16720	14580	19480	10500	14990	16049.84	0.55	10243	15330	15160	15030	14860	14730	15095	14795	8	4490	100	9590	10	1	7785000	1278	15.30	4.55	12	17.27	1073.00	3611.00	54800	20240822	-70.04	10460	20241115	56.98	17470	-6.01	20250220	12510	31.25	20250203	54800	-70.04	20240822	10460	56.98	20241115	7.44	N	476080	100	7 억	42859	N	N	293	N	N
7	20250228	111443	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15880	890	2	5.94	7947339080	506030	359.48	14610	16040	14580	19480	10500	14990	15705.27	0.55	14433	15330	15160	15030	14860	14730	15095	14795	8	4490	100	9590	10	1	7785000	1236	14.80	4.40	12	6.50	1073.00	3611.00	54800	20240822	-71.02	10460	20241115	51.82	17470	-9.10	20250220	12510	26.94	20250203	54800	-71.02	20240822	10460	51.82	20241115	7.44	N	476080	100	7 억	42859	N	N	293	N	N
8	20250228	101442	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15710	720	2	4.80	5286294920	338063	240.15	14610	15980	14580	19480	10500	14990	15637.01	0.55	3255	15330	15160	15030	14860	14730	15095	14795	8	4490	100	9590	10	1	7785000	1223	14.64	4.35	12	4.34	1073.00	3611.00	54800	20240822	-71.33	10460	20241115	50.19	17470	-10.07	20250220	12510	25.58	20250203	54800	-71.33	20240822	10460	50.19	20241115	7.44	N	476080	100	7 억	42859	N	N	293	N	N
9	20250228	091449	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14720	-270	5	-1.80	203143280	13866	9.85	14610	14760	14580	19480	10500	14990	14650.46	0.55	65	15330	15160	15030	14860	14730	15095	14795	8	4490	100	9590	10	1	7785000	1146	13.72	4.08	12	0.18	1073.00	3611.00	54800	20240822	-73.14	10460	20241115	40.73	17470	-15.74	20250220	12510	17.67	20250203	54800	-73.14	20240822	10460	40.73	20241115	7.44	N	476080	100	7 억	42859	N	N	293	N	N
10	20250227	161429	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14990	-60	5	-0.40	1991927990	132197	78.85	15040	15200	14900	19560	10540	15050	15068.23	0.68	-10069	15770	15410	15230	14870	14690	15320	14780	8	4510	100	9630	10	1	7785000	1167	13.97	4.15	12	1.70	1073.00	3611.00	54800	20240822	-72.65	10460	20241115	43.31	17470	-14.20	20250220	12510	19.82	20250203	54800	-72.65	20240822	10460	43.31	20241115	7.49	N	476080	100	7 억	52930	N	N	293	N	N
11	20250227	151432	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15000	-50	5	-0.33	1881257320	124812	74.45	15040	15200	14900	19560	10540	15050	15072.73	0.68	-10713	15770	15410	15230	14870	14690	15320	14780	8	4510	100	9630	10	1	7785000	1168	13.98	4.15	12	1.60	1073.00	3611.00	54800	20240822	-72.63	10460	20241115	43.40	17470	-14.14	20250220	12510	19.90	20250203	54800	-72.63	20240822	10460	43.40	20241115	7.49	N	476080	100	7 억	52930	N	N	1	N	N
12	20250227	141434	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15070	20	2	0.13	1626027460	107825	64.31	15040	15200	14900	19560	10540	15050	15080.25	0.68	-11916	15770	15410	15230	14870	14690	15320	14780	8	4510	100	9630	10	1	7785000	1173	14.04	4.17	12	1.39	1073.00	3611.00	54800	20240822	-72.50	10460	20241115	44.07	17470	-13.74	20250220	12510	20.46	20250203	54800	-72.50	20240822	10460	44.07	20241115	7.49	N	476080	100	7 억	52930	N	N	1	N	N
13	20250227	131432	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15080	30	2	0.20	1360115920	90246	53.83	15040	15200	14900	19560	10540	15050	15071.20	0.68	-10071	15770	15410	15230	14870	14690	15320	14780	8	4510	100	9630	10	1	7785000	1174	14.05	4.18	12	1.16	1073.00	3611.00	54800	20240822	-72.48	10460	20241115	44.17	17470	-13.68	20250220	12510	20.54	20250203	54800	-72.48	20240822	10460	44.17	20241115	7.49	N	476080	100	7 억	52930	N	N	1	N	N
14	20250227	121429	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15070	20	2	0.13	1231577770	81726	48.75	15040	15200	14900	19560	10540	15050	15069.60	0.68	-8313	15770	15410	15230	14870	14690	15320	14780	8	4510	100	9630	10	1	7785000	1173	14.04	4.17	12	1.05	1073.00	3611.00	54800	20240822	-72.50	10460	20241115	44.07	17470	-13.74	20250220	12510	20.46	20250203	54800	-72.50	20240822	10460	44.07	20241115	7.49	N	476080	100	7 억	52930	N	N	1	N	N
15	20250227	111441	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15030	-20	5	-0.13	1108592390	73574	43.88	15040	15200	14900	19560	10540	15050	15067.72	0.68	-9478	15770	15410	15230	14870	14690	15320	14780	8	4510	100	9630	10	1	7785000	1170	14.01	4.16	12	0.95	1073.00	3611.00	54800	20240822	-72.57	10460	20241115	43.69	17470	-13.97	20250220	12510	20.14	20250203	54800	-72.57	20240822	10460	43.69	20241115	7.49	N	476080	100	7 억	52930	N	N	1	N	N
16	20250227	101518	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15130	80	2	0.53	826235690	54813	32.69	15040	15200	14900	19560	10540	15050	15073.72	0.68	-7103	15770	15410	15230	14870	14690	15320	14780	8	4510	100	9630	10	1	7785000	1178	14.10	4.19	12	0.70	1073.00	3611.00	54800	20240822	-72.39	10460	20241115	44.65	17470	-13.39	20250220	12510	20.94	20250203	54800	-72.39	20240822	10460	44.65	20241115	7.49	N	476080	100	7 억	52930	N	N	1	N	N
17	20250227	091543	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15110	60	2	0.40	324595530	21518	12.83	15040	15200	14900	19560	10540	15050	15084.84	0.68	-3207	15770	15410	15230	14870	14690	15320	14780	8	4510	100	9630	10	1	7785000	1176	14.08	4.18	12	0.28	1073.00	3611.00	54800	20240822	-72.43	10460	20241115	44.46	17470	-13.51	20250220	12510	20.78	20250203	54800	-72.43	20240822	10460	44.46	20241115	7.49	N	476080	100	7 억	52930	N	N	1	N	N
18	20250226	161431	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15050	-410	5	-2.65	2478354060	162690	61.46	15490	15590	15050	20050	10830	15460	15234.00	0.36	24877	15980	15720	15550	15290	15120	15635	15205	8	4590	100	9890	10	1	7785000	1172	14.03	4.17	12	2.09	1073.00	3611.00	54800	20240822	-72.54	10460	20241115	43.88	17470	-13.85	20250220	12510	20.30	20250203	54800	-72.54	20240822	10460	43.88	20241115	7.57	N	476080	100	7 억	28053	N	N	1	N	N
19	20250226	151439	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15130	-330	5	-2.13	2327265150	152686	57.69	15490	15590	15050	20050	10830	15460	15241.81	0.36	23610	15980	15720	15550	15290	15120	15635	15205	8	4590	100	9890	10	1	7785000	1178	14.10	4.19	12	1.96	1073.00	3611.00	54800	20240822	-72.39	10460	20241115	44.65	17470	-13.39	20250220	12510	20.94	20250203	54800	-72.39	20240822	10460	44.65	20241115	7.57	N	476080	100	7 억	28053	N	N	18	N	N
20	20250226	141438	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15150	-310	5	-2.01	1821277770	119162	45.02	15490	15590	15130	20050	10830	15460	15283.68	0.36	12574	15980	15720	15550	15290	15120	15635	15205	8	4590	100	9890	10	1	7785000	1179	14.12	4.20	12	1.53	1073.00	3611.00	54800	20240822	-72.35	10460	20241115	44.84	17470	-13.28	20250220	12510	21.10	20250203	54800	-72.35	20240822	10460	44.84	20241115	7.57	N	476080	100	7 억	28053	N	N	18	N	N
21	20250226	131434	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15190	-270	5	-1.75	1665451420	108897	41.14	15490	15590	15150	20050	10830	15460	15293.44	0.36	15210	15980	15720	15550	15290	15120	15635	15205	8	4590	100	9890	10	1	7785000	1183	14.16	4.21	12	1.40	1073.00	3611.00	54800	20240822	-72.28	10460	20241115	45.22	17470	-13.05	20250220	12510	21.42	20250203	54800	-72.28	20240822	10460	45.22	20241115	7.57	N	476080	100	7 억	28053	N	N	18	N	N
22	20250226	121433	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15190	-270	5	-1.75	1434183920	93663	35.39	15490	15590	15160	20050	10830	15460	15311.78	0.36	8452	15980	15720	15550	15290	15120	15635	15205	8	4590	100	9890	10	1	7785000	1183	14.16	4.21	12	1.20	1073.00	3611.00	54800	20240822	-72.28	10460	20241115	45.22	17470	-13.05	20250220	12510	21.42	20250203	54800	-72.28	20240822	10460	45.22	20241115	7.57	N	476080	100	7 억	28053	N	N	18	N	N
23	20250226	111432	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15290	-170	5	-1.10	1130104660	73684	27.84	15490	15590	15200	20050	10830	15460	15336.76	0.36	7170	15980	15720	15550	15290	15120	15635	15205	8	4590	100	9890	10	1	7785000	1190	14.25	4.23	12	0.95	1073.00	3611.00	54800	20240822	-72.10	10460	20241115	46.18	17470	-12.48	20250220	12510	22.22	20250203	54800	-72.10	20240822	10460	46.18	20241115	7.57	N	476080	100	7 억	28053	N	N	18	N	N
24	20250226	101428	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15370	-90	5	-0.58	757664370	49341	18.64	15490	15590	15200	20050	10830	15460	15355.15	0.36	4066	15980	15720	15550	15290	15120	15635	15205	8	4590	100	9890	10	1	7785000	1197	14.32	4.26	12	0.63	1073.00	3611.00	54800	20240822	-71.95	10460	20241115	46.94	17470	-12.02	20250220	12510	22.86	20250203	54800	-71.95	20240822	10460	46.94	20241115	7.57	N	476080	100	7 억	28053	N	N	18	N	N
25	20250226	091442	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15310	-150	5	-0.97	289013260	18717	7.07	15490	15590	15270	20050	10830	15460	15440.96	0.36	1211	15980	15720	15550	15290	15120	15635	15205	8	4590	100	9890	10	1	7785000	1192	14.27	4.24	12	0.24	1073.00	3611.00	54800	20240822	-72.06	10460	20241115	46.37	17470	-12.36	20250220	12510	22.38	20250203	54800	-72.06	20240822	10460	46.37	20241115	7.57	N	476080	100	7 억	28053	N	N	18	N	N
26	20250225	161422	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15460	-670	5	-4.15	3974487580	254957	19.83	15740	15810	15380	20950	11300	16130	15588.69	0.15	16554	17290	16710	16270	15690	15250	17000	15980	8	4820	100	10320	10	1	7785000	1204	14.41	4.28	12	3.27	1073.00	3611.00	54800	20240822	-71.79	10460	20241115	47.80	17470	-11.51	20250220	12510	23.58	20250203	54800	-71.79	20240822	10460	47.80	20241115	7.70	N	476080	100	7 억	11466	N	N	18	N	N
27	20250225	151420	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15510	-620	5	-3.84	3856647320	247344	19.24	15740	15810	15380	20950	11300	16130	15591.81	0.15	16201	17290	16710	16270	15690	15250	17000	15980	8	4820	100	10320	10	1	7785000	1207	14.45	4.30	12	3.18	1073.00	3611.00	54800	20240822	-71.70	10460	20241115	48.28	17470	-11.22	20250220	12510	23.98	20250203	54800	-71.70	20240822	10460	48.28	20241115	7.70	N	476080	100	7 억	11466	N	N	97	N	N
28	20250225	141419	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15470	-660	5	-4.09	3383766360	216726	16.85	15740	15810	15440	20950	11300	16130	15612.64	0.15	6838	17290	16710	16270	15690	15250	17000	15980	8	4820	100	10320	10	1	7785000	1204	14.42	4.28	12	2.78	1073.00	3611.00	54800	20240822	-71.77	10460	20241115	47.90	17470	-11.45	20250220	12510	23.66	20250203	54800	-71.77	20240822	10460	47.90	20241115	7.70	N	476080	100	7 억	11466	N	N	97	N	N
29	20250225	131425	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15670	-460	5	-2.85	2861173270	183056	14.24	15740	15810	15450	20950	11300	16130	15629.51	0.15	10051	17290	16710	16270	15690	15250	17000	15980	8	4820	100	10320	10	1	7785000	1220	14.60	4.34	12	2.35	1073.00	3611.00	54800	20240822	-71.41	10460	20241115	49.81	17470	-10.30	20250220	12510	25.26	20250203	54800	-71.41	20240822	10460	49.81	20241115	7.70	N	476080	100	7 억	11466	N	N	97	N	N
30	20250225	121421	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15650	-480	5	-2.98	2523434060	161430	12.55	15740	15810	15450	20950	11300	16130	15631.15	0.15	7941	17290	16710	16270	15690	15250	17000	15980	8	4820	100	10320	10	1	7785000	1218	14.59	4.33	12	2.07	1073.00	3611.00	54800	20240822	-71.44	10460	20241115	49.62	17470	-10.42	20250220	12510	25.10	20250203	54800	-71.44	20240822	10460	49.62	20241115	7.70	N	476080	100	7 억	11466	N	N	97	N	N
31	20250225	111419	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15770	-360	5	-2.23	2299001400	147111	11.44	15740	15810	15450	20950	11300	16130	15626.99	0.15	11912	17290	16710	16270	15690	15250	17000	15980	8	4820	100	10320	10	1	7785000	1228	14.70	4.37	12	1.89	1073.00	3611.00	54800	20240822	-71.22	10460	20241115	50.76	17470	-9.73	20250220	12510	26.06	20250203	54800	-71.22	20240822	10460	50.76	20241115	7.70	N	476080	100	7 억	11466	N	N	97	N	N
32	20250225	101419	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15740	-390	5	-2.42	2030444360	129993	10.11	15740	15810	15450	20950	11300	16130	15618.87	0.15	10041	17290	16710	16270	15690	15250	17000	15980	8	4820	100	10320	10	1	7785000	1225	14.67	4.36	12	1.67	1073.00	3611.00	54800	20240822	-71.28	10460	20241115	50.48	17470	-9.90	20250220	12510	25.82	20250203	54800	-71.28	20240822	10460	50.48	20241115	7.70	N	476080	100	7 억	11466	N	N	97	N	N
33	20250225	091426	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15530	-600	5	-3.72	1347836280	86359	6.72	15740	15790	15450	20950	11300	16130	15606.17	0.15	5831	17290	16710	16270	15690	15250	17000	15980	8	4820	100	10320	10	1	7785000	1209	14.47	4.30	12	1.11	1073.00	3611.00	54800	20240822	-71.66	10460	20241115	48.47	17470	-11.10	20250220	12510	24.14	20250203	54800	-71.66	20240822	10460	48.47	20241115	7.70	N	476080	100	7 억	11466	N	N	97	N	N
34	20250224	161409	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	16130	220	2	1.38	20686190950	1268920	181.57	15940	16850	15830	20650	11140	15910	16302.32	0.41	-21184	16543	16226	15663	15346	14783	16385	15505	8	4740	100	10180	10	1	7785000	1256	15.03	4.47	12	16.30	1073.00	3611.00	54800	20240822	-70.57	10460	20241115	54.21	17470	-7.67	20250220	12510	28.94	20250203	54800	-70.57	20240822	10460	54.21	20241115	7.41	N	476080	100	7 억	32166	N	N	97	N	N
35	20250224	151410	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	16050	140	2	0.88	20397528980	1251013	179.01	15940	16850	15830	20650	11140	15910	16304.83	0.41	-20664	16543	16226	15663	15346	14783	16385	15505	8	4740	100	10180	10	1	7785000	1249	14.96	4.44	12	16.07	1073.00	3611.00	54800	20240822	-70.71	10460	20241115	53.44	17470	-8.13	20250220	12510	28.30	20250203	54800	-70.71	20240822	10460	53.44	20241115	7.41	N	476080	100	7 억	32166	N	N	29	N	N
36	20250224	141407	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15890	-20	5	-0.13	17010600600	1042348	149.15	15940	16850	15830	20650	11140	15910	16319.53	0.41	-21934	16543	16226	15663	15346	14783	16385	15505	8	4740	100	10180	10	1	7785000	1237	14.81	4.40	12	13.39	1073.00	3611.00	54800	20240822	-71.00	10460	20241115	51.91	17470	-9.04	20250220	12510	27.02	20250203	54800	-71.00	20240822	10460	51.91	20241115	7.41	N	476080	100	7 억	32166	N	N	29	N	N
37	20250224	131409	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	16010	100	2	0.63	16435768990	1006199	143.98	15940	16850	15830	20650	11140	15910	16334.54	0.41	-21357	16543	16226	15663	15346	14783	16385	15505	8	4740	100	10180	10	1	7785000	1246	14.92	4.43	12	12.92	1073.00	3611.00	54800	20240822	-70.78	10460	20241115	53.06	17470	-8.36	20250220	12510	27.98	20250203	54800	-70.78	20240822	10460	53.06	20241115	7.41	N	476080	100	7 억	32166	N	N	29	N	N
38	20250224	121406	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	16060	150	2	0.94	15751784000	963377	137.85	15940	16850	15830	20650	11140	15910	16350.62	0.41	-21873	16543	16226	15663	15346	14783	16385	15505	8	4740	100	10180	10	1	7785000	1250	14.97	4.45	12	12.37	1073.00	3611.00	54800	20240822	-70.69	10460	20241115	53.54	17470	-8.07	20250220	12510	28.38	20250203	54800	-70.69	20240822	10460	53.54	20241115	7.41	N	476080	100	7 억	32166	N	N	29	N	N
39	20250224	111403	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	16100	190	2	1.19	15049025040	919823	131.62	15940	16850	15830	20650	11140	15910	16360.82	0.41	-19432	16543	16226	15663	15346	14783	16385	15505	8	4740	100	10180	10	1	7785000	1253	15.00	4.46	12	11.82	1073.00	3611.00	54800	20240822	-70.62	10460	20241115	53.92	17470	-7.84	20250220	12510	28.70	20250203	54800	-70.62	20240822	10460	53.92	20241115	7.41	N	476080	100	7 억	32166	N	N	29	N	N
40	20250224	101402	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	16050	140	2	0.88	3767563780	234685	33.58	15940	16390	15830	20650	11140	15910	16053.75	0.41	-11556	16543	16226	15663	15346	14783	16385	15505	8	4740	100	10180	10	1	7785000	1249	14.96	4.44	12	3.01	1073.00	3611.00	54800	20240822	-70.71	10460	20241115	53.44	17470	-8.13	20250220	12510	28.30	20250203	54800	-70.71	20240822	10460	53.44	20241115	7.41	N	476080	100	7 억	32166	N	N	29	N	N
41	20250224	091410	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15920	10	2	0.06	2174090980	135101	19.33	15940	16390	15900	20650	11140	15910	16092.43	0.41	-1490	16543	16226	15663	15346	14783	16385	15505	8	4740	100	10180	10	1	7785000	1239	14.84	4.41	12	1.74	1073.00	3611.00	54800	20240822	-70.95	10460	20241115	52.20	17470	-8.87	20250220	12510	27.26	20250203	54800	-70.95	20240822	10460	52.20	20241115	7.41	N	476080	100	7 억	32166	N	N	29	N	N
42	20250221	161356	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15910	480	2	3.11	8183293130	520636	22.33	15490	15980	15100	20050	10810	15430	15688.64	0.47	-4099	18403	16916	15983	14496	13563	16450	14030	8	4620	100	9870	10	1	7785000	1239	14.83	4.41	12	6.69	1073.00	3611.00	54800	20240822	-70.97	10460	20241115	52.10	17470	-8.93	20250220	12510	27.18	20250203	54800	-70.97	20240822	10460	52.10	20241115	7.25	N	476080	100	7 억	36669	N	N	29	N	N
43	20250221	151401	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15840	410	2	2.66	7375156590	470472	20.18	15490	15980	15100	20050	10810	15430	15676.33	0.47	-2643	18403	16916	15983	14496	13563	16450	14030	8	4620	100	9870	10	1	7785000	1233	14.76	4.39	12	6.04	1073.00	3611.00	54800	20240822	-71.09	10460	20241115	51.43	17470	-9.33	20250220	12510	26.62	20250203	54800	-71.09	20240822	10460	51.43	20241115	7.25	N	476080	100	7 억	36669	N	N	982	N	N
44	20250221	141402	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15810	380	2	2.46	6664274600	425507	18.25	15490	15980	15100	20050	10810	15430	15662.22	0.47	-6763	18403	16916	15983	14496	13563	16450	14030	8	4620	100	9870	10	1	7785000	1231	14.73	4.38	12	5.47	1073.00	3611.00	54800	20240822	-71.15	10460	20241115	51.15	17470	-9.50	20250220	12510	26.38	20250203	54800	-71.15	20240822	10460	51.15	20241115	7.25	N	476080	100	7 억	36669	N	N	982	N	N
45	20250221	131402	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15580	150	2	0.97	4438128560	284548	12.20	15490	15870	15100	20050	10810	15430	15597.40	0.47	7253	18403	16916	15983	14496	13563	16450	14030	8	4620	100	9870	10	1	7785000	1213	14.52	4.31	12	3.66	1073.00	3611.00	54800	20240822	-71.57	10460	20241115	48.95	17470	-10.82	20250220	12510	24.54	20250203	54800	-71.57	20240822	10460	48.95	20241115	7.25	N	476080	100	7 억	36669	N	N	982	N	N
46	20250221	121402	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15590	160	2	1.04	4189286590	268566	11.52	15490	15870	15100	20050	10810	15430	15599.03	0.47	5901	18403	16916	15983	14496	13563	16450	14030	8	4620	100	9870	10	1	7785000	1214	14.53	4.32	12	3.45	1073.00	3611.00	54800	20240822	-71.55	10460	20241115	49.04	17470	-10.76	20250220	12510	24.62	20250203	54800	-71.55	20240822	10460	49.04	20241115	7.25	N	476080	100	7 억	36669	N	N	982	N	N
47	20250221	111358	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15680	250	2	1.62	3808733390	244147	10.47	15490	15870	15100	20050	10810	15430	15600.50	0.47	9227	18403	16916	15983	14496	13563	16450	14030	8	4620	100	9870	10	1	7785000	1221	14.61	4.34	12	3.14	1073.00	3611.00	54800	20240822	-71.39	10460	20241115	49.90	17470	-10.25	20250220	12510	25.34	20250203	54800	-71.39	20240822	10460	49.90	20241115	7.25	N	476080	100	7 억	36669	N	N	982	N	N
48	20250221	101401	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15620	190	2	1.23	3288694420	210948	9.05	15490	15870	15100	20050	10810	15430	15590.44	0.47	7027	18403	16916	15983	14496	13563	16450	14030	8	4620	100	9870	10	1	7785000	1216	14.56	4.33	12	2.71	1073.00	3611.00	54800	20240822	-71.50	10460	20241115	49.33	17470	-10.59	20250220	12510	24.86	20250203	54800	-71.50	20240822	10460	49.33	20241115	7.25	N	476080	100	7 억	36669	N	N	982	N	N
49	20250221	091403	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15210	-220	5	-1.43	842645860	54543	2.34	15490	15610	15200	20050	10810	15430	15449.37	0.47	-8241	18403	16916	15983	14496	13563	16450	14030	8	4620	100	9870	10	1	7785000	1184	14.18	4.21	12	0.70	1073.00	3611.00	54800	20240822	-72.24	10460	20241115	45.41	17470	-12.94	20250220	12510	21.58	20250203	54800	-72.24	20240822	10460	45.41	20241115	7.25	N	476080	100	7 억	36669	N	N	982	N	N
50	20250220	161350	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15430	30	2	0.19	38133857090	2319871	244.40	16200	17470	15050	20000	10780	15400	16438.69	0.58	-8598	16386	15892	15636	15142	14886	15765	15015	8	4600	100	9850	10	1	7785000	1201	14.38	4.27	12	29.80	1073.00	3611.00	54800	20240822	-71.84	10460	20241115	47.51	17470	-11.68	20250220	12510	23.34	20250203	54800	-71.84	20240822	10460	47.51	20241115	6.72	N	476080	100	7 억	44970	N	N	982	N	N
51	20250220	151357	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15450	50	2	0.32	37715142710	2292705	241.53	16200	17470	15050	20000	10780	15400	16450.20	0.58	-12426	16386	15892	15636	15142	14886	15765	15015	8	4600	100	9850	10	1	7785000	1203	14.40	4.28	12	29.45	1073.00	3611.00	54800	20240822	-71.81	10460	20241115	47.71	17470	-11.56	20250220	12510	23.50	20250203	54800	-71.81	20240822	10460	47.71	20241115	6.72	N	476080	100	7 억	44970	N	N	0	N	N
52	20250220	141355	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15250	-150	5	-0.97	35537508900	2150348	226.54	16200	17470	15250	20000	10780	15400	16526.56	0.58	-13059	16386	15892	15636	15142	14886	15765	15015	8	4600	100	9850	10	1	7785000	1187	14.21	4.22	12	27.62	1073.00	3611.00	54800	20240822	-72.17	10460	20241115	45.79	17470	-12.71	20250220	12510	21.90	20250203	54800	-72.17	20240822	10460	45.79	20241115	6.72	N	476080	100	7 억	44970	N	N	0	N	N
53	20250220	131353	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15640	240	2	1.56	34167191420	2061810	217.21	16200	17470	15540	20000	10780	15400	16571.63	0.58	-20232	16386	15892	15636	15142	14886	15765	15015	8	4600	100	9850	10	1	7785000	1218	14.58	4.33	12	26.48	1073.00	3611.00	54800	20240822	-71.46	10460	20241115	49.52	17470	-10.48	20250220	12510	25.02	20250203	54800	-71.46	20240822	10460	49.52	20241115	6.72	N	476080	100	7 억	44970	N	N	0	N	N
54	20250220	121354	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15880	480	2	3.12	32799624770	1974801	208.04	16200	17470	15810	20000	10780	15400	16609.26	0.58	-30052	16386	15892	15636	15142	14886	15765	15015	8	4600	100	9850	10	1	7785000	1236	14.80	4.40	12	25.37	1073.00	3611.00	54800	20240822	-71.02	10460	20241115	51.82	17470	-9.10	20250220	12510	26.94	20250203	54800	-71.02	20240822	10460	51.82	20241115	6.72	N	476080	100	7 억	44970	N	N	0	N	N
55	20250220	111353	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	16170	770	2	5.00	30971226300	1860720	196.02	16200	17470	16080	20000	10780	15400	16644.96	0.58	-24410	16386	15892	15636	15142	14886	15765	15015	8	4600	100	9850	10	1	7785000	1259	15.07	4.48	12	23.90	1073.00	3611.00	54800	20240822	-70.49	10460	20241115	54.59	17470	-7.44	20250220	12510	29.26	20250203	54800	-70.49	20240822	10460	54.59	20241115	6.72	N	476080	100	7 억	44970	N	N	0	N	N
56	20250220	101354	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	16490	1090	2	7.08	25458327880	1527501	160.92	16200	17470	16080	20000	10780	15400	16666.90	0.58	-32564	16386	15892	15636	15142	14886	15765	15015	8	4600	100	9850	10	1	7785000	1284	15.37	4.57	12	19.62	1073.00	3611.00	54800	20240822	-69.91	10460	20241115	57.65	17470	-5.61	20250220	12510	31.81	20250203	54800	-69.91	20240822	10460	57.65	20241115	6.72	N	476080	100	7 억	44970	N	N	0	N	N
57	20250220	091358	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	16580	1180	2	7.66	18305398210	1092711	115.12	16200	17470	16150	20000	10780	15400	16752.65	0.58	-29916	16386	15892	15636	15142	14886	15765	15015	8	4600	100	9850	10	1	7785000	1291	15.45	4.59	12	14.04	1073.00	3611.00	54800	20240822	-69.74	10460	20241115	58.51	17470	-5.09	20250220	12510	32.53	20250203	54800	-69.74	20240822	10460	58.51	20241115	6.72	N	476080	100	7 억	44970	N	N	0	N	N
58	20250219	161348	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15400	-200	5	-1.28	14742866100	936253	22.87	15500	16130	15380	20250	10920	15600	15748.01	0.62	-6845	17786	16692	15346	14252	12906	17240	14800	8	4650	100	9980	10	1	7785000	1199	14.35	4.26	12	12.03	1073.00	3611.00	54800	20240822	-71.90	10460	20241115	47.23	16440	-6.33	20250218	12510	23.10	20250203	54800	-71.90	20240822	10460	47.23	20241115	6.67	N	476080	100	7 억	47981	N	N	0	N	N
59	20250219	151352	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15450	-150	5	-0.96	14440134470	916625	22.39	15500	16130	15380	20250	10920	15600	15753.89	0.62	-5854	17786	16692	15346	14252	12906	17240	14800	8	4650	100	9980	10	1	7785000	1203	14.40	4.28	12	11.77	1073.00	3611.00	54800	20240822	-71.81	10460	20241115	47.71	16440	-6.02	20250218	12510	23.50	20250203	54800	-71.81	20240822	10460	47.71	20241115	6.67	N	476080	100	7 억	47981	N	N	0	N	N
60	20250219	141348	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15550	-50	5	-0.32	13238089300	838882	20.50	15500	16130	15410	20250	10920	15600	15781.02	0.62	-17277	17786	16692	15346	14252	12906	17240	14800	8	4650	100	9980	10	1	7785000	1211	14.49	4.31	12	10.78	1073.00	3611.00	54800	20240822	-71.62	10460	20241115	48.66	16440	-5.41	20250218	12510	24.30	20250203	54800	-71.62	20240822	10460	48.66	20241115	6.67	N	476080	100	7 억	47981	N	N	0	N	N
61	20250219	131348	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15670	70	2	0.45	12551040530	794850	19.42	15500	16130	15410	20250	10920	15600	15790.88	0.62	-10518	17786	16692	15346	14252	12906	17240	14800	8	4650	100	9980	10	1	7785000	1220	14.60	4.34	12	10.21	1073.00	3611.00	54800	20240822	-71.41	10460	20241115	49.81	16440	-4.68	20250218	12510	25.26	20250203	54800	-71.41	20240822	10460	49.81	20241115	6.67	N	476080	100	7 억	47981	N	N	0	N	N
62	20250219	121348	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15870	270	2	1.73	10105287760	639476	15.62	15500	16130	15410	20250	10920	15600	15803.02	0.62	-12451	17786	16692	15346	14252	12906	17240	14800	8	4650	100	9980	10	1	7785000	1235	14.79	4.39	12	8.21	1073.00	3611.00	54800	20240822	-71.04	10460	20241115	51.72	16440	-3.47	20250218	12510	26.86	20250203	54800	-71.04	20240822	10460	51.72	20241115	6.67	N	476080	100	7 억	47981	N	N	0	N	N
63	20250219	111349	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15680	80	2	0.51	5173207080	330435	8.07	15500	15950	15410	20250	10920	15600	15656.05	0.62	11820	17786	16692	15346	14252	12906	17240	14800	8	4650	100	9980	10	1	7785000	1221	14.61	4.34	12	4.24	1073.00	3611.00	54800	20240822	-71.39	10460	20241115	49.90	16440	-4.62	20250218	12510	25.34	20250203	54800	-71.39	20240822	10460	49.90	20241115	6.67	N	476080	100	7 억	47981	N	N	0	N	N
64	20250219	101349	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15620	20	2	0.13	4020976860	256765	6.27	15500	15950	15410	20250	10920	15600	15660.56	0.62	7291	17786	16692	15346	14252	12906	17240	14800	8	4650	100	9980	10	1	7785000	1216	14.56	4.33	12	3.30	1073.00	3611.00	54800	20240822	-71.50	10460	20241115	49.33	16440	-4.99	20250218	12510	24.86	20250203	54800	-71.50	20240822	10460	49.33	20241115	6.67	N	476080	100	7 억	47981	N	N	0	N	N
65	20250219	091351	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15600	0	3	0.00	1252206210	80460	1.97	15500	15700	15410	20250	10920	15600	15562.25	0.62	1708	17786	16692	15346	14252	12906	17240	14800	8	4650	100	9980	10	1	7785000	1214	14.54	4.32	12	1.03	1073.00	3611.00	54800	20240822	-71.53	10460	20241115	49.14	16440	-5.11	20250218	12510	24.70	20250203	54800	-71.53	20240822	10460	49.14	20241115	6.67	N	476080	100	7 억	47981	N	N	0	N	N
66	20250218	161343	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15600	1750	2	12.64	63904212790	4071237	3655.37	14000	16440	14000	18000	9700	13850	15696.72	0.59	-7520	14356	14102	13766	13512	13176	14230	13640	8	4150	100	8860	10	1	7785000	1214	14.54	4.32	12	52.30	1073.00	3611.00	54800	20240822	-71.53	10460	20241115	49.14	16440	-5.11	20250218	12510	24.70	20250203	54800	-71.53	20240822	10460	49.14	20241115	6.80	N	476080	100	7 억	45752	N	N	0	N	N
67	20250218	151344	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15540	1690	2	12.20	62849929380	4003549	3594.59	14000	16440	14000	18000	9700	13850	15698.63	0.59	-7590	14356	14102	13766	13512	13176	14230	13640	8	4150	100	8860	10	1	7785000	1210	14.48	4.30	12	51.43	1073.00	3611.00	54800	20240822	-71.64	10460	20241115	48.57	16440	-5.47	20250218	12510	24.22	20250203	54800	-71.64	20240822	10460	48.57	20241115	6.80	N	476080	100	7 억	45752	N	N	0	N	N
68	20250218	141347	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15370	1520	2	10.97	61190967910	3896125	3498.14	14000	16440	14000	18000	9700	13850	15705.68	0.59	-17113	14356	14102	13766	13512	13176	14230	13640	8	4150	100	8860	10	1	7785000	1197	14.32	4.26	12	50.05	1073.00	3611.00	54800	20240822	-71.95	10460	20241115	46.94	16440	-6.51	20250218	12510	22.86	20250203	54800	-71.95	20240822	10460	46.94	20241115	6.80	N	476080	100	7 억	45752	N	N	0	N	N
69	20250218	131344	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15780	1930	2	13.94	56172338780	3575391	3210.17	14000	16440	14000	18000	9700	13850	15710.91	0.59	-26091	14356	14102	13766	13512	13176	14230	13640	8	4150	100	8860	10	1	7785000	1228	14.71	4.37	12	45.93	1073.00	3611.00	54800	20240822	-71.20	10460	20241115	50.86	16440	-4.01	20250218	12510	26.14	20250203	54800	-71.20	20240822	10460	50.86	20241115	6.80	N	476080	100	7 억	45752	N	N	0	N	N
70	20250218	121346	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15820	1970	2	14.22	49833472830	3174565	2850.29	14000	16440	14000	18000	9700	13850	15697.83	0.59	-47214	14356	14102	13766	13512	13176	14230	13640	8	4150	100	8860	10	1	7785000	1232	14.74	4.38	12	40.78	1073.00	3611.00	54800	20240822	-71.13	10460	20241115	51.24	16440	-3.77	20250218	12510	26.46	20250203	54800	-71.13	20240822	10460	51.24	20241115	6.80	N	476080	100	7 억	45752	N	N	0	N	N
71	20250218	111342	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15470	1620	2	11.70	41142142110	2622468	2354.59	14000	16440	14000	18000	9700	13850	15688.45	0.59	-45267	14356	14102	13766	13512	13176	14230	13640	8	4150	100	8860	10	1	7785000	1204	14.42	4.28	12	33.69	1073.00	3611.00	54800	20240822	-71.77	10460	20241115	47.90	16440	-5.90	20250218	12510	23.66	20250203	54800	-71.77	20240822	10460	47.90	20241115	6.80	N	476080	100	7 억	45752	N	N	0	N	N
72	20250218	101343	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15270	1420	2	10.25	38330607550	2439851	2190.62	14000	16440	14000	18000	9700	13850	15710.35	0.59	-40387	14356	14102	13766	13512	13176	14230	13640	8	4150	100	8860	10	1	7785000	1189	14.23	4.23	12	31.34	1073.00	3611.00	54800	20240822	-72.14	10460	20241115	45.98	16440	-7.12	20250218	12510	22.06	20250203	54800	-72.14	20240822	10460	45.98	20241115	6.80	N	476080	100	7 억	45752	N	N	0	N	N
73	20250218	091348	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15760	1910	2	13.79	10170033550	673097	604.34	14000	15780	14000	18000	9700	13850	15109.62	0.59	49552	14356	14102	13766	13512	13176	14230	13640	8	4150	100	8860	10	1	7785000	1227	14.69	4.36	12	8.65	1073.00	3611.00	54800	20240822	-71.24	10460	20241115	50.67	15960	-1.25	20250102	12510	25.98	20250203	54800	-71.24	20240822	10460	50.67	20241115	6.80	N	476080	100	7 억	45752	N	N	0	N	N
74	20250217	161343	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13850	480	2	3.59	1489481510	107881	96.27	13430	14020	13430	17380	9360	13370	13806.41	0.48	8569	13876	13622	13496	13242	13116	13560	13180	8	4010	100	8550	10	1	7785000	1078	12.91	3.84	12	1.39	1073.00	3611.00	54800	20240822	-74.73	10460	20241115	32.41	15960	-13.22	20250102	12510	10.71	20250203	54800	-74.73	20240822	10460	32.41	20241115	6.79	N	476080	100	7 억	37330	N	N	0	N	N
75	20250217	151340	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13820	450	2	3.37	1386191080	100420	89.61	13430	14020	13430	17380	9360	13370	13803.93	0.48	9216	13876	13622	13496	13242	13116	13560	13180	8	4010	100	8550	10	1	7785000	1076	12.88	3.83	12	1.29	1073.00	3611.00	54800	20240822	-74.78	10460	20241115	32.12	15960	-13.41	20250102	12510	10.47	20250203	54800	-74.78	20240822	10460	32.12	20241115	6.79	N	476080	100	7 억	37330	N	N	0	N	N
76	20250217	141339	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13780	410	2	3.07	1207166070	87434	78.02	13430	14020	13430	17380	9360	13370	13806.60	0.48	5565	13876	13622	13496	13242	13116	13560	13180	8	4010	100	8550	10	1	7785000	1073	12.84	3.82	12	1.12	1073.00	3611.00	54800	20240822	-74.85	10460	20241115	31.74	15960	-13.66	20250102	12510	10.15	20250203	54800	-74.85	20240822	10460	31.74	20241115	6.79	N	476080	100	7 억	37330	N	N	0	N	N
77	20250217	131345	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13770	400	2	2.99	1146272460	83010	74.07	13430	14020	13430	17380	9360	13370	13808.85	0.48	6041	13876	13622	13496	13242	13116	13560	13180	8	4010	100	8550	10	1	7785000	1072	12.83	3.81	12	1.07	1073.00	3611.00	54800	20240822	-74.87	10460	20241115	31.64	15960	-13.72	20250102	12510	10.07	20250203	54800	-74.87	20240822	10460	31.64	20241115	6.79	N	476080	100	7 억	37330	N	N	0	N	N
78	20250217	121343	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13740	370	2	2.77	1058715180	76665	68.41	13430	14020	13430	17380	9360	13370	13809.63	0.48	7273	13876	13622	13496	13242	13116	13560	13180	8	4010	100	8550	10	1	7785000	1070	12.81	3.81	12	0.98	1073.00	3611.00	54800	20240822	-74.93	10460	20241115	31.36	15960	-13.91	20250102	12510	9.83	20250203	54800	-74.93	20240822	10460	31.36	20241115	6.79	N	476080	100	7 억	37330	N	N	0	N	N
79	20250217	111342	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13750	380	2	2.84	965897270	69928	62.40	13430	14020	13430	17380	9360	13370	13812.74	0.48	6140	13876	13622	13496	13242	13116	13560	13180	8	4010	100	8550	10	1	7785000	1070	12.81	3.81	12	0.90	1073.00	3611.00	54800	20240822	-74.91	10460	20241115	31.45	15960	-13.85	20250102	12510	9.91	20250203	54800	-74.91	20240822	10460	31.45	20241115	6.79	N	476080	100	7 억	37330	N	N	0	N	N
80	20250217	101338	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13840	470	2	3.52	833613020	60309	53.82	13430	14020	13430	17380	9360	13370	13822.37	0.48	6767	13876	13622	13496	13242	13116	13560	13180	8	4010	100	8550	10	1	7785000	1077	12.90	3.83	12	0.77	1073.00	3611.00	54800	20240822	-74.74	10460	20241115	32.31	15960	-13.28	20250102	12510	10.63	20250203	54800	-74.74	20240822	10460	32.31	20241115	6.79	N	476080	100	7 억	37330	N	N	0	N	N
81	20250217	091341	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13870	500	2	3.74	368371170	26684	23.81	13430	14020	13430	17380	9360	13370	13804.95	0.48	10687	13876	13622	13496	13242	13116	13560	13180	8	4010	100	8550	10	1	7785000	1080	12.93	3.84	12	0.34	1073.00	3611.00	54800	20240822	-74.69	10460	20241115	32.60	15960	-13.10	20250102	12510	10.87	20250203	54800	-74.69	20240822	10460	32.60	20241115	6.79	N	476080	100	7 억	37330	N	N	0	N	N
82	20250214	161332	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13370	-330	5	-2.41	1510903580	111501	39.86	13700	13750	13370	17810	9590	13700	13551.16	0.43	3933	14553	14126	13893	13466	13233	14010	13350	8	4110	100	8760	10	1	7785000	1041	12.46	3.70	12	1.43	1073.00	3611.00	54800	20240822	-75.60	10460	20241115	27.82	15960	-16.23	20250102	12510	6.87	20250203	54800	-75.60	20240822	10460	27.82	20241115	6.47	N	476080	100	7 억	33397	N	N	50	N	N
83	20250214	151332	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13520	-180	5	-1.31	1378838960	101647	36.34	13700	13750	13420	17810	9590	13700	13564.97	0.43	3782	14553	14126	13893	13466	13233	14010	13350	8	4110	100	8760	10	1	7785000	1053	12.60	3.74	12	1.31	1073.00	3611.00	54800	20240822	-75.33	10460	20241115	29.25	15960	-15.29	20250102	12510	8.07	20250203	54800	-75.33	20240822	10460	29.25	20241115	6.47	N	476080	100	7 억	33397	N	N	50	N	N
84	20250214	141332	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13520	-180	5	-1.31	1148320710	84532	30.22	13700	13750	13430	17810	9590	13700	13584.45	0.43	7826	14553	14126	13893	13466	13233	14010	13350	8	4110	100	8760	10	1	7785000	1053	12.60	3.74	12	1.09	1073.00	3611.00	54800	20240822	-75.33	10460	20241115	29.25	15960	-15.29	20250102	12510	8.07	20250203	54800	-75.33	20240822	10460	29.25	20241115	6.47	N	476080	100	7 억	33397	N	N	50	N	N
85	20250214	131335	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13610	-90	5	-0.66	1005942090	74010	26.46	13700	13750	13430	17810	9590	13700	13591.97	0.43	12658	14553	14126	13893	13466	13233	14010	13350	8	4110	100	8760	10	1	7785000	1060	12.68	3.77	12	0.95	1073.00	3611.00	54800	20240822	-75.16	10460	20241115	30.11	15960	-14.72	20250102	12510	8.79	20250203	54800	-75.16	20240822	10460	30.11	20241115	6.47	N	476080	100	7 억	33397	N	N	50	N	N
86	20250214	121332	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13640	-60	5	-0.44	958283320	70508	25.20	13700	13750	13430	17810	9590	13700	13591.13	0.43	13219	14553	14126	13893	13466	13233	14010	13350	8	4110	100	8760	10	1	7785000	1062	12.71	3.78	12	0.91	1073.00	3611.00	54800	20240822	-75.11	10460	20241115	30.40	15960	-14.54	20250102	12510	9.03	20250203	54800	-75.11	20240822	10460	30.40	20241115	6.47	N	476080	100	7 억	33397	N	N	50	N	N
87	20250214	111327	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13700	0	3	0.00	889137590	65443	23.39	13700	13750	13430	17810	9590	13700	13586.44	0.43	13252	14553	14126	13893	13466	13233	14010	13350	8	4110	100	8760	10	1	7785000	1067	12.77	3.79	12	0.84	1073.00	3611.00	54800	20240822	-75.00	10460	20241115	30.98	15960	-14.16	20250102	12510	9.51	20250203	54800	-75.00	20240822	10460	30.98	20241115	6.47	N	476080	100	7 억	33397	N	N	50	N	N
88	20250214	101328	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13540	-160	5	-1.17	670422800	49396	17.66	13700	13750	13430	17810	9590	13700	13572.41	0.43	13682	14553	14126	13893	13466	13233	14010	13350	8	4110	100	8760	10	1	7785000	1054	12.62	3.75	12	0.63	1073.00	3611.00	54800	20240822	-75.29	10460	20241115	29.45	15960	-15.16	20250102	12510	8.23	20250203	54800	-75.29	20240822	10460	29.45	20241115	6.47	N	476080	100	7 억	33397	N	N	50	N	N
89	20250214	091333	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13710	10	2	0.07	219701900	16082	5.75	13700	13740	13500	17810	9590	13700	13661.35	0.43	3714	14553	14126	13893	13466	13233	14010	13350	8	4110	100	8760	10	1	7785000	1067	12.78	3.80	12	0.21	1073.00	3611.00	54800	20240822	-74.98	10460	20241115	31.07	15960	-14.10	20250102	12510	9.59	20250203	54800	-74.98	20240822	10460	31.07	20241115	6.47	N	476080	100	7 억	33397	N	N	50	N	N
90	20250213	161321	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13700	180	2	1.33	3820721820	273705	122.56	14000	14320	13660	17570	9470	13520	13962.01	0.71	-22118	14480	14000	13520	13040	12560	14240	13280	8	4050	100	8650	10	1	7785000	1067	12.77	3.79	12	3.52	1073.00	3611.00	54800	20240822	-75.00	10460	20241115	30.98	15960	-14.16	20250102	12510	9.51	20250203	54800	-75.00	20240822	10460	30.98	20241115	6.50	N	476080	100	7 억	55130	N	N	50	N	N
91	20250213	151322	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13690	170	2	1.26	3632741020	259987	116.41	14000	14320	13660	17570	9470	13520	13972.96	0.71	-22516	14480	14000	13520	13040	12560	14240	13280	8	4050	100	8650	10	1	7785000	1066	12.76	3.79	12	3.34	1073.00	3611.00	54800	20240822	-75.02	10460	20241115	30.88	15960	-14.22	20250102	12510	9.43	20250203	54800	-75.02	20240822	10460	30.88	20241115	6.50	N	476080	100	7 억	55130	N	N	0	N	N
92	20250213	141318	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13690	170	2	1.26	3452493220	246815	110.52	14000	14320	13660	17570	9470	13520	13988.38	0.71	-22985	14480	14000	13520	13040	12560	14240	13280	8	4050	100	8650	10	1	7785000	1066	12.76	3.79	12	3.17	1073.00	3611.00	54800	20240822	-75.02	10460	20241115	30.88	15960	-14.22	20250102	12510	9.43	20250203	54800	-75.02	20240822	10460	30.88	20241115	6.50	N	476080	100	7 억	55130	N	N	0	N	N
93	20250213	131319	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13850	330	2	2.44	3217157450	229677	102.84	14000	14320	13710	17570	9470	13520	14007.54	0.71	-20119	14480	14000	13520	13040	12560	14240	13280	8	4050	100	8650	10	1	7785000	1078	12.91	3.84	12	2.95	1073.00	3611.00	54800	20240822	-74.73	10460	20241115	32.41	15960	-13.22	20250102	12510	10.71	20250203	54800	-74.73	20240822	10460	32.41	20241115	6.50	N	476080	100	7 억	55130	N	N	0	N	N
94	20250213	121319	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13810	290	2	2.14	3060032250	218293	97.75	14000	14320	13710	17570	9470	13520	14018.24	0.71	-17798	14480	14000	13520	13040	12560	14240	13280	8	4050	100	8650	10	1	7785000	1075	12.87	3.82	12	2.80	1073.00	3611.00	54800	20240822	-74.80	10460	20241115	32.03	15960	-13.47	20250102	12510	10.39	20250203	54800	-74.80	20240822	10460	32.03	20241115	6.50	N	476080	100	7 억	55130	N	N	0	N	N
95	20250213	111318	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13800	280	2	2.07	2895799620	206401	92.42	14000	14320	13710	17570	9470	13520	14030.23	0.71	-16759	14480	14000	13520	13040	12560	14240	13280	8	4050	100	8650	10	1	7785000	1074	12.86	3.82	12	2.65	1073.00	3611.00	54800	20240822	-74.82	10460	20241115	31.93	15960	-13.53	20250102	12510	10.31	20250203	54800	-74.82	20240822	10460	31.93	20241115	6.50	N	476080	100	7 억	55130	N	N	0	N	N
96	20250213	101318	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13970	450	2	3.33	2384172280	169447	75.87	14000	14320	13820	17570	9470	13520	14070.65	0.71	-14740	14480	14000	13520	13040	12560	14240	13280	8	4050	100	8650	10	1	7785000	1088	13.02	3.87	12	2.18	1073.00	3611.00	54800	20240822	-74.51	10460	20241115	33.56	15960	-12.47	20250102	12510	11.67	20250203	54800	-74.51	20240822	10460	33.56	20241115	6.50	N	476080	100	7 억	55130	N	N	0	N	N
97	20250213	091312	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14100	580	2	4.29	1457840870	103344	46.27	14000	14320	13820	17570	9470	13520	14107.28	0.71	4341	14480	14000	13520	13040	12560	14240	13280	8	4050	100	8650	10	1	7785000	1098	13.14	3.90	12	1.33	1073.00	3611.00	54800	20240822	-74.27	10460	20241115	34.80	15960	-11.65	20250102	12510	12.71	20250203	54800	-74.27	20240822	10460	34.80	20241115	6.50	N	476080	100	7 억	55130	N	N	0	N	N
98	20250212	161309	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13520	190	2	1.43	3021507760	222013	242.23	13330	14000	13040	17320	9340	13330	13609.60	0.96	-19612	13670	13500	13340	13170	13010	13420	13090	8	3990	100	8530	10	1	7785000	1053	12.60	3.74	12	2.85	1073.00	3611.00	54800	20240822	-75.33	10460	20241115	29.25	15960	-15.29	20250102	12510	8.07	20250203	54800	-75.33	20240822	10460	29.25	20241115	6.62	N	476080	100	7 억	74803	N	N	48	N	N
99	20250212	151308	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13570	240	2	1.80	2970652430	218254	238.13	13330	14000	13040	17320	9340	13330	13610.99	0.96	-20346	13670	13500	13340	13170	13010	13420	13090	8	3990	100	8530	10	1	7785000	1056	12.65	3.76	12	2.80	1073.00	3611.00	54800	20240822	-75.24	10460	20241115	29.73	15960	-14.97	20250102	12510	8.47	20250203	54800	-75.24	20240822	10460	29.73	20241115	6.62	N	476080	100	7 억	74803	N	N	48	N	N
100	20250212	141310	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13650	320	2	2.40	2627427680	193087	210.67	13330	14000	13040	17320	9340	13330	13607.48	0.96	-19574	13670	13500	13340	13170	13010	13420	13090	8	3990	100	8530	10	1	7785000	1063	12.72	3.78	12	2.48	1073.00	3611.00	54800	20240822	-75.09	10460	20241115	30.50	15960	-14.47	20250102	12510	9.11	20250203	54800	-75.09	20240822	10460	30.50	20241115	6.62	N	476080	100	7 억	74803	N	N	48	N	N
101	20250212	131313	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13640	310	2	2.33	2297998570	168909	184.29	13330	14000	13040	17320	9340	13330	13604.95	0.96	-20896	13670	13500	13340	13170	13010	13420	13090	8	3990	100	8530	10	1	7785000	1062	12.71	3.78	12	2.17	1073.00	3611.00	54800	20240822	-75.11	10460	20241115	30.40	15960	-14.54	20250102	12510	9.03	20250203	54800	-75.11	20240822	10460	30.40	20241115	6.62	N	476080	100	7 억	74803	N	N	48	N	N
102	20250212	121308	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13460	130	2	0.98	1943116620	142551	155.53	13330	14000	13040	17320	9340	13330	13631.03	0.96	-20621	13670	13500	13340	13170	13010	13420	13090	8	3990	100	8530	10	1	7785000	1048	12.54	3.73	12	1.83	1073.00	3611.00	54800	20240822	-75.44	10460	20241115	28.68	15960	-15.66	20250102	12510	7.59	20250203	54800	-75.44	20240822	10460	28.68	20241115	6.62	N	476080	100	7 억	74803	N	N	48	N	N
103	20250212	111307	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13690	360	2	2.70	1640745240	120255	131.21	13330	14000	13040	17320	9340	13330	13643.88	0.96	-17812	13670	13500	13340	13170	13010	13420	13090	8	3990	100	8530	10	1	7785000	1066	12.76	3.79	12	1.54	1073.00	3611.00	54800	20240822	-75.02	10460	20241115	30.88	15960	-14.22	20250102	12510	9.43	20250203	54800	-75.02	20240822	10460	30.88	20241115	6.62	N	476080	100	7 억	74803	N	N	48	N	N
104	20250212	101301	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13750	420	2	3.15	605465260	45159	49.27	13330	13790	13040	17320	9340	13330	13407.41	0.96	-12509	13670	13500	13340	13170	13010	13420	13090	8	3990	100	8530	10	1	7785000	1070	12.81	3.81	12	0.58	1073.00	3611.00	54800	20240822	-74.91	10460	20241115	31.45	15960	-13.85	20250102	12510	9.91	20250203	54800	-74.91	20240822	10460	31.45	20241115	6.62	N	476080	100	7 억	74803	N	N	48	N	N
105	20250212	091206	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13120	-210	5	-1.58	115099030	8737	9.53	13330	13330	13040	17320	9340	13330	13173.75	0.96	-6483	13670	13500	13340	13170	13010	13420	13090	8	3990	100	8530	10	1	7785000	1021	12.23	3.63	12	0.11	1073.00	3611.00	54800	20240822	-76.06	10460	20241115	25.43	15960	-17.79	20250102	12510	4.88	20250203	54800	-76.06	20240822	10460	25.43	20241115	6.62	N	476080	100	7 억	74803	N	N	48	N	N
106	20250211	161312	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13330	-90	5	-0.67	1167290990	87559	86.03	13420	13510	13180	17440	9400	13420	13331.48	0.93	2422	14013	13716	13163	12866	12313	13865	13015	8	4020	100	8580	10	1	7785000	1038	12.42	3.69	12	1.12	1073.00	3611.00	54800	20240822	-75.68	10460	20241115	27.44	15960	-16.48	20250102	12510	6.55	20250203	54800	-75.68	20240822	10460	27.44	20241115	6.59	N	476080	100	7 억	72232	N	N	48	N	N
107	20250211	151313	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13370	-50	5	-0.37	1077819030	80868	79.46	13420	13510	13180	17440	9400	13420	13328.13	0.93	3644	14013	13716	13163	12866	12313	13865	13015	8	4020	100	8580	10	1	7785000	1041	12.46	3.70	12	1.04	1073.00	3611.00	54800	20240822	-75.60	10460	20241115	27.82	15960	-16.23	20250102	12510	6.87	20250203	54800	-75.60	20240822	10460	27.82	20241115	6.59	N	476080	100	7 억	72232	N	N	245	N	N
108	20250211	141311	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13390	-30	5	-0.22	924090680	69353	68.14	13420	13510	13180	17440	9400	13420	13324.45	0.93	4204	14013	13716	13163	12866	12313	13865	13015	8	4020	100	8580	10	1	7785000	1042	12.48	3.71	12	0.89	1073.00	3611.00	54800	20240822	-75.57	10460	20241115	28.01	15960	-16.10	20250102	12510	7.03	20250203	54800	-75.57	20240822	10460	28.01	20241115	6.59	N	476080	100	7 억	72232	N	N	245	N	N
109	20250211	131312	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13440	20	2	0.15	733074540	55036	54.08	13420	13510	13180	17440	9400	13420	13319.91	0.93	423	14013	13716	13163	12866	12313	13865	13015	8	4020	100	8580	10	1	7785000	1046	12.53	3.72	12	0.71	1073.00	3611.00	54800	20240822	-75.47	10460	20241115	28.49	15960	-15.79	20250102	12510	7.43	20250203	54800	-75.47	20240822	10460	28.49	20241115	6.59	N	476080	100	7 억	72232	N	N	245	N	N
110	20250211	121310	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13310	-110	5	-0.82	603709490	45376	44.59	13420	13510	13180	17440	9400	13420	13304.59	0.93	-1172	14013	13716	13163	12866	12313	13865	13015	8	4020	100	8580	10	1	7785000	1036	12.40	3.69	12	0.58	1073.00	3611.00	54800	20240822	-75.71	10460	20241115	27.25	15960	-16.60	20250102	12510	6.39	20250203	54800	-75.71	20240822	10460	27.25	20241115	6.59	N	476080	100	7 억	72232	N	N	245	N	N
111	20250211	111312	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13420	0	3	0.00	528008750	39710	39.02	13420	13510	13180	17440	9400	13420	13296.61	0.93	-465	14013	13716	13163	12866	12313	13865	13015	8	4020	100	8580	10	1	7785000	1045	12.51	3.72	12	0.51	1073.00	3611.00	54800	20240822	-75.51	10460	20241115	28.30	15960	-15.91	20250102	12510	7.27	20250203	54800	-75.51	20240822	10460	28.30	20241115	6.59	N	476080	100	7 억	72232	N	N	245	N	N
112	20250211	101309	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13260	-160	5	-1.19	274823160	20699	20.34	13420	13450	13200	17440	9400	13420	13277.11	0.93	-1872	14013	13716	13163	12866	12313	13865	13015	8	4020	100	8580	10	1	7785000	1032	12.36	3.67	12	0.27	1073.00	3611.00	54800	20240822	-75.80	10460	20241115	26.77	15960	-16.92	20250102	12510	6.00	20250203	54800	-75.80	20240822	10460	26.77	20241115	6.59	N	476080	100	7 억	72232	N	N	245	N	N
113	20250211	091317	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13350	-70	5	-0.52	43588380	3266	3.21	13420	13450	13270	17440	9400	13420	13346.06	0.93	1042	14013	13716	13163	12866	12313	13865	13015	8	4020	100	8580	10	1	7785000	1039	12.44	3.70	12	0.04	1073.00	3611.00	54800	20240822	-75.64	10460	20241115	27.63	15960	-16.35	20250102	12510	6.71	20250203	54800	-75.64	20240822	10460	27.63	20241115	6.59	N	476080	100	7 억	72232	N	N	245	N	N
114	20250210	161303	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13420	550	2	4.27	1336884430	101174	136.89	12610	13460	12610	16730	9010	12870	13213.44	0.68	17758	13376	13122	12996	12742	12616	13060	12680	8	3860	100	8230	10	1	7785000	1045	12.51	3.72	12	1.30	1073.00	3611.00	54800	20240822	-75.51	10460	20241115	28.30	15960	-15.91	20250102	12510	7.27	20250203	54800	-75.51	20240822	10460	28.30	20241115	6.45	N	476080	100	7 억	52712	N	N	245	N	N
115	20250210	151303	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13410	540	2	4.20	1282482340	97109	131.39	12610	13460	12610	16730	9010	12870	13206.63	0.68	17585	13376	13122	12996	12742	12616	13060	12680	8	3860	100	8230	10	1	7785000	1044	12.50	3.71	12	1.25	1073.00	3611.00	54800	20240822	-75.53	10460	20241115	28.20	15960	-15.98	20250102	12510	7.19	20250203	54800	-75.53	20240822	10460	28.20	20241115	6.45	N	476080	100	7 억	52712	N	N	170	N	N
116	20250210	141302	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13410	540	2	4.20	957756520	72851	98.57	12610	13460	12610	16730	9010	12870	13146.79	0.68	11590	13376	13122	12996	12742	12616	13060	12680	8	3860	100	8230	10	1	7785000	1044	12.50	3.71	12	0.94	1073.00	3611.00	54800	20240822	-75.53	10460	20241115	28.20	15960	-15.98	20250102	12510	7.19	20250203	54800	-75.53	20240822	10460	28.20	20241115	6.45	N	476080	100	7 억	52712	N	N	170	N	N
117	20250210	131306	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13320	450	2	3.50	804698460	61407	83.08	12610	13370	12610	16730	9010	12870	13104.34	0.68	10015	13376	13122	12996	12742	12616	13060	12680	8	3860	100	8230	10	1	7785000	1037	12.41	3.69	12	0.79	1073.00	3611.00	54800	20240822	-75.69	10460	20241115	27.34	15960	-16.54	20250102	12510	6.47	20250203	54800	-75.69	20240822	10460	27.34	20241115	6.45	N	476080	100	7 억	52712	N	N	170	N	N
118	20250210	121258	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13300	430	2	3.34	730106150	55793	75.49	12610	13370	12610	16730	9010	12870	13085.98	0.68	9027	13376	13122	12996	12742	12616	13060	12680	8	3860	100	8230	10	1	7785000	1035	12.40	3.68	12	0.72	1073.00	3611.00	54800	20240822	-75.73	10460	20241115	27.15	15960	-16.67	20250102	12510	6.31	20250203	54800	-75.73	20240822	10460	27.15	20241115	6.45	N	476080	100	7 억	52712	N	N	170	N	N
119	20250210	111254	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13310	440	2	3.42	585849840	44954	60.82	12610	13330	12610	16730	9010	12870	13032.21	0.68	7258	13376	13122	12996	12742	12616	13060	12680	8	3860	100	8230	10	1	7785000	1036	12.40	3.69	12	0.58	1073.00	3611.00	54800	20240822	-75.71	10460	20241115	27.25	15960	-16.60	20250102	12510	6.39	20250203	54800	-75.71	20240822	10460	27.25	20241115	6.45	N	476080	100	7 억	52712	N	N	170	N	N
120	20250210	101253	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13130	260	2	2.02	335512710	26024	35.21	12610	13150	12610	16730	9010	12870	12892.43	0.68	5611	13376	13122	12996	12742	12616	13060	12680	8	3860	100	8230	10	1	7785000	1022	12.24	3.64	12	0.33	1073.00	3611.00	54800	20240822	-76.04	10460	20241115	25.53	15960	-17.73	20250102	12510	4.96	20250203	54800	-76.04	20240822	10460	25.53	20241115	6.45	N	476080	100	7 억	52712	N	N	170	N	N
121	20250210	091252	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12840	-30	5	-0.23	119456840	9413	12.74	12610	12850	12610	16730	9010	12870	12690.62	0.68	4430	13376	13122	12996	12742	12616	13060	12680	8	3860	100	8230	10	1	7785000	1000	11.97	3.56	12	0.12	1073.00	3611.00	54800	20240822	-76.57	10460	20241115	22.75	15960	-19.55	20250102	12510	2.64	20250203	54800	-76.57	20240822	10460	22.75	20241115	6.45	N	476080	100	7 억	52712	N	N	170	N	N
122	20250207	161239	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12870	-310	5	-2.35	892290460	68536	67.80	13210	13250	12870	17130	9230	13180	13019.52	0.75	-3766	13593	13386	13283	13076	12973	13335	13025	8	3950	100	8430	10	1	7785000	1002	11.99	3.56	12	0.88	1073.00	3611.00	54800	20240822	-76.51	10460	20241115	23.04	15960	-19.36	20250102	12510	2.88	20250203	54800	-76.51	20240822	10460	23.04	20241115	6.61	N	476080	100	7 억	58558	N	N	170	N	N
123	20250207	151241	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13000	-180	5	-1.37	822064030	63102	62.42	13210	13250	12890	17130	9230	13180	13027.54	0.75	-2583	13593	13386	13283	13076	12973	13335	13025	8	3950	100	8430	10	1	7785000	1012	12.12	3.60	12	0.81	1073.00	3611.00	54800	20240822	-76.28	10460	20241115	24.28	15960	-18.55	20250102	12510	3.92	20250203	54800	-76.28	20240822	10460	24.28	20241115	6.61	N	476080	100	7 억	58558	N	N	200	N	N
124	20250207	141240	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13010	-170	5	-1.29	560951680	42953	42.49	13210	13250	12900	17130	9230	13180	13059.66	0.75	-7335	13593	13386	13283	13076	12973	13335	13025	8	3950	100	8430	10	1	7785000	1013	12.12	3.60	12	0.55	1073.00	3611.00	54800	20240822	-76.26	10460	20241115	24.38	15960	-18.48	20250102	12510	4.00	20250203	54800	-76.26	20240822	10460	24.38	20241115	6.61	N	476080	100	7 억	58558	N	N	200	N	N
125	20250207	131238	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13010	-170	5	-1.29	502880150	38491	38.07	13210	13250	12900	17130	9230	13180	13064.88	0.75	-6770	13593	13386	13283	13076	12973	13335	13025	8	3950	100	8430	10	1	7785000	1013	12.12	3.60	12	0.49	1073.00	3611.00	54800	20240822	-76.26	10460	20241115	24.38	15960	-18.48	20250102	12510	4.00	20250203	54800	-76.26	20240822	10460	24.38	20241115	6.61	N	476080	100	7 억	58558	N	N	200	N	N
126	20250207	121238	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13000	-180	5	-1.37	419629110	32095	31.75	13210	13250	12900	17130	9230	13180	13074.59	0.75	-6244	13593	13386	13283	13076	12973	13335	13025	8	3950	100	8430	10	1	7785000	1012	12.12	3.60	12	0.41	1073.00	3611.00	54800	20240822	-76.28	10460	20241115	24.28	15960	-18.55	20250102	12510	3.92	20250203	54800	-76.28	20240822	10460	24.28	20241115	6.61	N	476080	100	7 억	58558	N	N	200	N	N
127	20250207	111234	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13080	-100	5	-0.76	344724990	26329	26.04	13210	13250	12900	17130	9230	13180	13092.98	0.75	-5424	13593	13386	13283	13076	12973	13335	13025	8	3950	100	8430	10	1	7785000	1018	12.19	3.62	12	0.34	1073.00	3611.00	54800	20240822	-76.13	10460	20241115	25.05	15960	-18.05	20250102	12510	4.56	20250203	54800	-76.13	20240822	10460	25.05	20241115	6.61	N	476080	100	7 억	58558	N	N	200	N	N
128	20250207	101239	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13120	-60	5	-0.46	222015620	16898	16.72	13210	13250	13020	17130	9230	13180	13138.57	0.75	-4743	13593	13386	13283	13076	12973	13335	13025	8	3950	100	8430	10	1	7785000	1021	12.23	3.63	12	0.22	1073.00	3611.00	54800	20240822	-76.06	10460	20241115	25.43	15960	-17.79	20250102	12510	4.88	20250203	54800	-76.06	20240822	10460	25.43	20241115	6.61	N	476080	100	7 억	58558	N	N	200	N	N
129	20250207	091247	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13200	20	2	0.15	53169980	4056	4.01	13210	13250	13020	17130	9230	13180	13108.97	0.75	-157	13593	13386	13283	13076	12973	13335	13025	8	3950	100	8430	10	1	7785000	1028	12.30	3.66	12	0.05	1073.00	3611.00	54800	20240822	-75.91	10460	20241115	26.20	15960	-17.29	20250102	12510	5.52	20250203	54800	-75.91	20240822	10460	26.20	20241115	6.61	N	476080	100	7 억	58558	N	N	200	N	N
130	20250206	161206	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13180	-100	5	-0.75	1333758330	99945	94.68	13330	13490	13180	17260	9300	13280	13345.38	0.90	-11954	13786	13532	13056	12802	12326	13660	12930	8	3980	100	8490	10	1	7785000	1026	12.28	3.65	12	1.28	1073.00	3611.00	54800	20240822	-75.95	10460	20241115	26.00	15960	-17.42	20250102	12510	5.36	20250203	54800	-75.95	20240822	10460	26.00	20241115	6.69	N	476080	100	7 억	70366	N	N	200	N	N
131	20250206	151213	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13340	60	2	0.45	1231210680	92180	87.32	13330	13490	13220	17260	9300	13280	13356.59	0.90	-10390	13786	13532	13056	12802	12326	13660	12930	8	3980	100	8490	10	1	7785000	1039	12.43	3.69	12	1.18	1073.00	3611.00	54800	20240822	-75.66	10460	20241115	27.53	15960	-16.42	20250102	12510	6.63	20250203	54800	-75.66	20240822	10460	27.53	20241115	6.69	N	476080	100	7 억	70366	N	N	39	N	N
132	20250206	141211	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13270	-10	5	-0.08	960685960	71843	68.06	13330	13490	13240	17260	9300	13280	13372.02	0.90	-7569	13786	13532	13056	12802	12326	13660	12930	8	3980	100	8490	10	1	7785000	1033	12.37	3.67	12	0.92	1073.00	3611.00	54800	20240822	-75.78	10460	20241115	26.86	15960	-16.85	20250102	12510	6.08	20250203	54800	-75.78	20240822	10460	26.86	20241115	6.69	N	476080	100	7 억	70366	N	N	39	N	N
133	20250206	131209	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13450	170	2	1.28	821409360	61418	58.18	13330	13490	13240	17260	9300	13280	13374.08	0.90	-7148	13786	13532	13056	12802	12326	13660	12930	8	3980	100	8490	10	1	7785000	1047	12.53	3.72	12	0.79	1073.00	3611.00	54800	20240822	-75.46	10460	20241115	28.59	15960	-15.73	20250102	12510	7.51	20250203	54800	-75.46	20240822	10460	28.59	20241115	6.69	N	476080	100	7 억	70366	N	N	39	N	N
134	20250206	121205	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13330	50	2	0.38	776093640	58028	54.97	13330	13490	13240	17260	9300	13280	13374.47	0.90	-6647	13786	13532	13056	12802	12326	13660	12930	8	3980	100	8490	10	1	7785000	1038	12.42	3.69	12	0.75	1073.00	3611.00	54800	20240822	-75.68	10460	20241115	27.44	15960	-16.48	20250102	12510	6.55	20250203	54800	-75.68	20240822	10460	27.44	20241115	6.69	N	476080	100	7 억	70366	N	N	39	N	N
135	20250206	111201	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13380	100	2	0.75	652440010	48804	46.23	13330	13490	13240	17260	9300	13280	13368.58	0.90	-3885	13786	13532	13056	12802	12326	13660	12930	8	3980	100	8490	10	1	7785000	1042	12.47	3.71	12	0.63	1073.00	3611.00	54800	20240822	-75.58	10460	20241115	27.92	15960	-16.17	20250102	12510	6.95	20250203	54800	-75.58	20240822	10460	27.92	20241115	6.69	N	476080	100	7 억	70366	N	N	39	N	N
136	20250206	101200	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13440	160	2	1.20	480320990	35963	34.07	13330	13490	13240	17260	9300	13280	13355.98	0.90	-3163	13786	13532	13056	12802	12326	13660	12930	8	3980	100	8490	10	1	7785000	1046	12.53	3.72	12	0.46	1073.00	3611.00	54800	20240822	-75.47	10460	20241115	28.49	15960	-15.79	20250102	12510	7.43	20250203	54800	-75.47	20240822	10460	28.49	20241115	6.69	N	476080	100	7 억	70366	N	N	39	N	N
137	20250206	091215	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13470	190	2	1.43	78279950	5880	5.57	13330	13470	13240	17260	9300	13280	13312.92	0.90	2068	13786	13532	13056	12802	12326	13660	12930	8	3980	100	8490	10	1	7785000	1049	12.55	3.73	12	0.08	1073.00	3611.00	54800	20240822	-75.42	10460	20241115	28.78	15960	-15.60	20250102	12510	7.67	20250203	54800	-75.42	20240822	10460	28.78	20241115	6.69	N	476080	100	7 억	70366	N	N	39	N	N
138	20250205	161154	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13280	620	2	4.90	1368720860	104384	99.87	12580	13310	12580	16450	8870	12660	13112.29	0.62	22643	13073	12866	12693	12486	12313	12970	12590	8	3790	100	8100	10	1	7785000	1034	12.38	3.68	12	1.34	1073.00	3611.00	54800	20240822	-75.77	10460	20241115	26.96	15960	-16.79	20250102	12510	6.16	20250203	54800	-75.77	20240822	10460	26.96	20241115	6.83	N	476080	100	7 억	48230	N	N	39	N	N
139	20250205	151158	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13300	640	2	5.06	1289459040	98412	94.15	12580	13310	12580	16450	8870	12660	13102.66	0.62	21177	13073	12866	12693	12486	12313	12970	12590	8	3790	100	8100	10	1	7785000	1035	12.40	3.68	12	1.26	1073.00	3611.00	54800	20240822	-75.73	10460	20241115	27.15	15960	-16.67	20250102	12510	6.31	20250203	54800	-75.73	20240822	10460	27.15	20241115	6.83	N	476080	100	7 억	48230	N	N	7	N	N
140	20250205	141157	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13180	520	2	4.11	1047841700	80154	76.68	12580	13260	12580	16450	8870	12660	13072.86	0.62	12094	13073	12866	12693	12486	12313	12970	12590	8	3790	100	8100	10	1	7785000	1026	12.28	3.65	12	1.03	1073.00	3611.00	54800	20240822	-75.95	10460	20241115	26.00	15960	-17.42	20250102	12510	5.36	20250203	54800	-75.95	20240822	10460	26.00	20241115	6.83	N	476080	100	7 억	48230	N	N	7	N	N
141	20250205	131155	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13180	520	2	4.11	954871950	73096	69.93	12580	13260	12580	16450	8870	12660	13063.26	0.62	10367	13073	12866	12693	12486	12313	12970	12590	8	3790	100	8100	10	1	7785000	1026	12.28	3.65	12	0.94	1073.00	3611.00	54800	20240822	-75.95	10460	20241115	26.00	15960	-17.42	20250102	12510	5.36	20250203	54800	-75.95	20240822	10460	26.00	20241115	6.83	N	476080	100	7 억	48230	N	N	7	N	N
142	20250205	121158	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13160	500	2	3.95	802501840	61556	58.89	12580	13250	12580	16450	8870	12660	13036.94	0.62	7002	13073	12866	12693	12486	12313	12970	12590	8	3790	100	8100	10	1	7785000	1025	12.26	3.64	12	0.79	1073.00	3611.00	54800	20240822	-75.99	10460	20241115	25.81	15960	-17.54	20250102	12510	5.20	20250203	54800	-75.99	20240822	10460	25.81	20241115	6.83	N	476080	100	7 억	48230	N	N	7	N	N
143	20250205	111153	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13090	430	2	3.40	527520080	40710	38.95	12580	13110	12580	16450	8870	12660	12958.00	0.62	2497	13073	12866	12693	12486	12313	12970	12590	8	3790	100	8100	10	1	7785000	1019	12.20	3.63	12	0.52	1073.00	3611.00	54800	20240822	-76.11	10460	20241115	25.14	15960	-17.98	20250102	12510	4.64	20250203	54800	-76.11	20240822	10460	25.14	20241115	6.83	N	476080	100	7 억	48230	N	N	7	N	N
144	20250205	101203	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12960	300	2	2.37	282883400	21954	21.00	12580	13050	12580	16450	8870	12660	12885.28	0.62	2846	13073	12866	12693	12486	12313	12970	12590	8	3790	100	8100	10	1	7785000	1009	12.08	3.59	12	0.28	1073.00	3611.00	54800	20240822	-76.35	10460	20241115	23.90	15960	-18.80	20250102	12510	3.60	20250203	54800	-76.35	20240822	10460	23.90	20241115	6.83	N	476080	100	7 억	48230	N	N	7	N	N
145	20250205	091215	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12830	170	2	1.34	78192510	6164	5.90	12580	12870	12580	16450	8870	12660	12685.35	0.62	2895	13073	12866	12693	12486	12313	12970	12590	8	3790	100	8100	10	1	7785000	999	11.96	3.55	12	0.08	1073.00	3611.00	54800	20240822	-76.59	10460	20241115	22.66	15960	-19.61	20250102	12510	2.56	20250203	54800	-76.59	20240822	10460	22.66	20241115	6.83	N	476080	100	7 억	48230	N	N	7	N	N
146	20250204	161130	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12660	110	2	0.88	1290209340	101393	83.23	12520	12900	12520	16310	8790	12550	12725.01	0.26	28299	13350	12950	12730	12330	12110	12840	12220	8	3760	100	8030	10	1	7785000	986	11.80	3.51	12	1.30	1073.00	3611.00	54800	20240822	-76.90	10460	20241115	21.03	15960	-20.68	20250102	12510	1.20	20250203	54800	-76.90	20240822	10460	21.03	20241115	6.88	N	476080	100	7 억	19912	N	N	7	N	N
147	20250204	151144	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12640	90	2	0.72	1144915420	89934	73.83	12520	12900	12520	16310	8790	12550	12730.62	0.26	21359	13350	12950	12730	12330	12110	12840	12220	8	3760	100	8030	10	1	7785000	984	11.78	3.50	12	1.16	1073.00	3611.00	54800	20240822	-76.93	10460	20241115	20.84	15960	-20.80	20250102	12510	1.04	20250203	54800	-76.93	20240822	10460	20.84	20241115	6.88	N	476080	100	7 억	19912	N	N	210	N	N
148	20250204	141143	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12790	240	2	1.91	991328290	77811	63.87	12520	12900	12520	16310	8790	12550	12740.21	0.26	19110	13350	12950	12730	12330	12110	12840	12220	8	3760	100	8030	10	1	7785000	996	11.92	3.54	12	1.00	1073.00	3611.00	54800	20240822	-76.66	10460	20241115	22.28	15960	-19.86	20250102	12510	2.24	20250203	54800	-76.66	20240822	10460	22.28	20241115	6.88	N	476080	100	7 억	19912	N	N	210	N	N
149	20250204	131146	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12810	260	2	2.07	896774140	70404	57.79	12520	12900	12520	16310	8790	12550	12737.55	0.26	21201	13350	12950	12730	12330	12110	12840	12220	8	3760	100	8030	10	1	7785000	997	11.94	3.55	12	0.90	1073.00	3611.00	54800	20240822	-76.62	10460	20241115	22.47	15960	-19.74	20250102	12510	2.40	20250203	54800	-76.62	20240822	10460	22.47	20241115	6.88	N	476080	100	7 억	19912	N	N	210	N	N
150	20250204	121200	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12840	290	2	2.31	797980650	62707	51.48	12520	12900	12520	16310	8790	12550	12725.54	0.26	17261	13350	12950	12730	12330	12110	12840	12220	8	3760	100	8030	10	1	7785000	1000	11.97	3.56	12	0.81	1073.00	3611.00	54800	20240822	-76.57	10460	20241115	22.75	15960	-19.55	20250102	12510	2.64	20250203	54800	-76.57	20240822	10460	22.75	20241115	6.88	N	476080	100	7 억	19912	N	N	210	N	N
151	20250204	111138	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12790	240	2	1.91	561696980	44303	36.37	12520	12800	12520	16310	8790	12550	12678.53	0.26	16602	13350	12950	12730	12330	12110	12840	12220	8	3760	100	8030	10	1	7785000	996	11.92	3.54	12	0.57	1073.00	3611.00	54800	20240822	-76.66	10460	20241115	22.28	15960	-19.86	20250102	12510	2.24	20250203	54800	-76.66	20240822	10460	22.28	20241115	6.88	N	476080	100	7 억	19912	N	N	210	N	N
152	20250204	101145	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12720	170	2	1.35	419428810	33123	27.19	12520	12790	12520	16310	8790	12550	12662.77	0.26	15642	13350	12950	12730	12330	12110	12840	12220	8	3760	100	8030	10	1	7785000	990	11.85	3.52	12	0.43	1073.00	3611.00	54800	20240822	-76.79	10460	20241115	21.61	15960	-20.30	20250102	12510	1.68	20250203	54800	-76.79	20240822	10460	21.61	20241115	6.88	N	476080	100	7 억	19912	N	N	210	N	N
153	20250204	091141	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12640	90	2	0.72	227635960	18002	14.78	12520	12790	12520	16310	8790	12550	12645.04	0.26	9851	13350	12950	12730	12330	12110	12840	12220	8	3760	100	8030	10	1	7785000	984	11.78	3.50	12	0.23	1073.00	3611.00	54800	20240822	-76.93	10460	20241115	20.84	15960	-20.80	20250102	12510	1.04	20250203	54800	-76.93	20240822	10460	20.84	20241115	6.88	N	476080	100	7 억	19912	N	N	210	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History