KissMeData/068050/price/prices-20250201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

64 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	160647	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2620	0	3	0.00	468188950	179523	166.96	2565	2655	2555	3405	1835	2620	2607.96	0.34	-6329	2696	2657	2601	2562	2506	2630	2535	138	785	500	1880	5	1	27694076	726	9.56	0.87	12	0.65	274.00	3014.00	3340	20240219	-21.56	1810	20240805	44.75	2940	-10.88	20250220	2000	31.00	20250102	3170	-17.35	20240304	1810	44.75	20240805	2.71	N	068050	500	138 억	92970	N	N	104	N	N
3	20250228	150650	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2625	5	2	0.19	445802655	170968	159.00	2565	2655	2555	3405	1835	2620	2607.52	0.34	-3028	2696	2657	2601	2562	2506	2630	2535	138	785	500	1880	5	1	27694076	727	9.58	0.87	12	0.62	274.00	3014.00	3340	20240219	-21.41	1810	20240805	45.03	2940	-10.71	20250220	2000	31.25	20250102	3170	-17.19	20240304	1810	45.03	20240805	2.71	N	068050	500	138 억	92970	N	N	1260	N	N
4	20250228	140652	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2600	-20	5	-0.76	398276385	152699	142.01	2565	2655	2555	3405	1835	2620	2608.24	0.34	-273	2696	2657	2601	2562	2506	2630	2535	138	785	500	1880	5	1	27694076	720	9.49	0.86	12	0.55	274.00	3014.00	3340	20240219	-22.16	1810	20240805	43.65	2940	-11.56	20250220	2000	30.00	20250102	3170	-17.98	20240304	1810	43.65	20240805	2.71	N	068050	500	138 억	92970	N	N	1260	N	N
5	20250228	130649	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2615	-5	5	-0.19	352863750	135331	125.86	2565	2655	2555	3405	1835	2620	2607.41	0.34	-1680	2696	2657	2601	2562	2506	2630	2535	138	785	500	1880	5	1	27694076	724	9.54	0.87	12	0.49	274.00	3014.00	3340	20240219	-21.71	1810	20240805	44.48	2940	-11.05	20250220	2000	30.75	20250102	3170	-17.51	20240304	1810	44.48	20240805	2.71	N	068050	500	138 억	92970	N	N	1260	N	N
6	20250228	120646	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2600	-20	5	-0.76	271209165	103881	96.61	2565	2655	2555	3405	1835	2620	2610.77	0.34	10609	2696	2657	2601	2562	2506	2630	2535	138	785	500	1880	5	1	27694076	720	9.49	0.86	12	0.38	274.00	3014.00	3340	20240219	-22.16	1810	20240805	43.65	2940	-11.56	20250220	2000	30.00	20250102	3170	-17.98	20240304	1810	43.65	20240805	2.71	N	068050	500	138 억	92970	N	N	1260	N	N
7	20250228	110647	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2595	-25	5	-0.95	176407035	67147	62.45	2565	2655	2565	3405	1835	2620	2627.18	0.34	18306	2696	2657	2601	2562	2506	2630	2535	138	785	500	1880	5	1	27694076	719	9.47	0.86	12	0.24	274.00	3014.00	3340	20240219	-22.31	1810	20240805	43.37	2940	-11.73	20250220	2000	29.75	20250102	3170	-18.14	20240304	1810	43.37	20240805	2.71	N	068050	500	138 억	92970	N	N	1260	N	N
8	20250228	100645	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2620	0	3	0.00	151961230	57749	53.71	2565	2655	2565	3405	1835	2620	2631.41	0.34	16984	2696	2657	2601	2562	2506	2630	2535	138	785	500	1880	5	1	27694076	726	9.56	0.87	12	0.21	274.00	3014.00	3340	20240219	-21.56	1810	20240805	44.75	2940	-10.88	20250220	2000	31.00	20250102	3170	-17.35	20240304	1810	44.75	20240805	2.71	N	068050	500	138 억	92970	N	N	1260	N	N
9	20250228	090649	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2585	-35	5	-1.34	6587805	2555	2.38	2565	2615	2565	3405	1835	2620	2578.40	0.34	1071	2696	2657	2601	2562	2506	2630	2535	138	785	500	1880	5	1	27694076	716	9.43	0.86	12	0.01	274.00	3014.00	3340	20240219	-22.60	1810	20240805	42.82	2940	-12.07	20250220	2000	29.25	20250102	3170	-18.45	20240304	1810	42.82	20240805	2.71	N	068050	500	138 억	92970	N	N	1260	N	N
10	20250227	160642	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2620	30	2	1.16	274190370	106161	123.02	2640	2640	2545	3365	1815	2590	2582.65	0.26	20911	2726	2657	2611	2542	2496	2635	2520	138	775	500	1860	5	1	27694076	726	9.56	0.87	12	0.38	274.00	3014.00	3340	20240219	-21.56	1810	20240805	44.75	2940	-10.88	20250220	2000	31.00	20250102	3175	-17.48	20240227	1810	44.75	20240805	2.71	N	068050	500	138 억	72058	N	N	1260	N	N
11	20250227	150640	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2610	20	2	0.77	242693915	94131	109.08	2640	2640	2545	3365	1815	2590	2578.26	0.26	23166	2726	2657	2611	2542	2496	2635	2520	138	775	500	1860	5	1	27694076	723	9.53	0.87	12	0.34	274.00	3014.00	3340	20240219	-21.86	1810	20240805	44.20	2940	-11.22	20250220	2000	30.50	20250102	3175	-17.80	20240227	1810	44.20	20240805	2.71	N	068050	500	138 억	72058	N	N	0	N	N
12	20250227	140643	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2590	0	3	0.00	198192535	77036	89.27	2640	2640	2545	3365	1815	2590	2572.73	0.26	15964	2726	2657	2611	2542	2496	2635	2520	138	775	500	1860	5	1	27694076	717	9.45	0.86	12	0.28	274.00	3014.00	3340	20240219	-22.46	1810	20240805	43.09	2940	-11.90	20250220	2000	29.50	20250102	3175	-18.43	20240227	1810	43.09	20240805	2.71	N	068050	500	138 억	72058	N	N	0	N	N
13	20250227	130642	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2575	-15	5	-0.58	174323435	67797	78.57	2640	2640	2545	3365	1815	2590	2571.26	0.26	13506	2726	2657	2611	2542	2496	2635	2520	138	775	500	1860	5	1	27694076	713	9.40	0.85	12	0.24	274.00	3014.00	3340	20240219	-22.90	1810	20240805	42.27	2940	-12.41	20250220	2000	28.75	20250102	3175	-18.90	20240227	1810	42.27	20240805	2.71	N	068050	500	138 억	72058	N	N	0	N	N
14	20250227	120639	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2580	-10	5	-0.39	159549740	62052	71.91	2640	2640	2545	3365	1815	2590	2571.23	0.26	13426	2726	2657	2611	2542	2496	2635	2520	138	775	500	1860	5	1	27694076	715	9.42	0.86	12	0.22	274.00	3014.00	3340	20240219	-22.75	1810	20240805	42.54	2940	-12.24	20250220	2000	29.00	20250102	3175	-18.74	20240227	1810	42.54	20240805	2.71	N	068050	500	138 억	72058	N	N	0	N	N
15	20250227	110645	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2555	-35	5	-1.35	149813725	58258	67.51	2640	2640	2545	3365	1815	2590	2571.56	0.26	13662	2726	2657	2611	2542	2496	2635	2520	138	775	500	1860	5	1	27694076	708	9.32	0.85	12	0.21	274.00	3014.00	3340	20240219	-23.50	1810	20240805	41.16	2940	-13.10	20250220	2000	27.75	20250102	3175	-19.53	20240227	1810	41.16	20240805	2.71	N	068050	500	138 억	72058	N	N	0	N	N
16	20250227	100703	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2590	0	3	0.00	60365710	23260	26.95	2640	2640	2570	3365	1815	2590	2595.26	0.26	-2092	2726	2657	2611	2542	2496	2635	2520	138	775	500	1860	5	1	27694076	717	9.45	0.86	12	0.08	274.00	3014.00	3340	20240219	-22.46	1810	20240805	43.09	2940	-11.90	20250220	2000	29.50	20250102	3175	-18.43	20240227	1810	43.09	20240805	2.71	N	068050	500	138 억	72058	N	N	0	N	N
17	20250227	090704	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2635	45	2	1.74	13271190	5049	5.85	2640	2640	2610	3365	1815	2590	2628.48	0.26	-2477	2726	2657	2611	2542	2496	2635	2520	138	775	500	1860	5	1	27694076	730	9.62	0.87	12	0.02	274.00	3014.00	3340	20240219	-21.11	1810	20240805	45.58	2940	-10.37	20250220	2000	31.75	20250102	3175	-17.01	20240227	1810	45.58	20240805	2.71	N	068050	500	138 억	72058	N	N	0	N	N
18	20250226	160641	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2590	-55	5	-2.08	222109960	85448	53.52	2675	2680	2565	3435	1855	2645	2599.37	0.34	-23296	2738	2691	2628	2581	2518	2715	2605	138	790	500	1900	5	1	27694076	717	9.45	0.86	12	0.31	274.00	3014.00	3340	20240219	-22.46	1810	20240805	43.09	2940	-11.90	20250220	2000	29.50	20250102	3180	-18.55	20240226	1810	43.09	20240805	2.76	N	068050	500	138 억	94121	N	N	443	N	N
19	20250226	150644	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2600	-45	5	-1.70	212298680	81656	51.14	2675	2680	2565	3435	1855	2645	2599.91	0.34	-22449	2738	2691	2628	2581	2518	2715	2605	138	790	500	1900	5	1	27694076	720	9.49	0.86	12	0.29	274.00	3014.00	3340	20240219	-22.16	1810	20240805	43.65	2940	-11.56	20250220	2000	30.00	20250102	3180	-18.24	20240226	1810	43.65	20240805	2.76	N	068050	500	138 억	94121	N	N	443	N	N
20	20250226	140643	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2600	-45	5	-1.70	170152340	65336	40.92	2675	2680	2565	3435	1855	2645	2604.27	0.34	-16512	2738	2691	2628	2581	2518	2715	2605	138	790	500	1900	5	1	27694076	720	9.49	0.86	12	0.24	274.00	3014.00	3340	20240219	-22.16	1810	20240805	43.65	2940	-11.56	20250220	2000	30.00	20250102	3180	-18.24	20240226	1810	43.65	20240805	2.76	N	068050	500	138 억	94121	N	N	443	N	N
21	20250226	130641	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2590	-55	5	-2.08	157776540	60568	37.93	2675	2680	2565	3435	1855	2645	2604.95	0.34	-14977	2738	2691	2628	2581	2518	2715	2605	138	790	500	1900	5	1	27694076	717	9.45	0.86	12	0.22	274.00	3014.00	3340	20240219	-22.46	1810	20240805	43.09	2940	-11.90	20250220	2000	29.50	20250102	3180	-18.55	20240226	1810	43.09	20240805	2.76	N	068050	500	138 억	94121	N	N	443	N	N
22	20250226	120642	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2595	-50	5	-1.89	122925405	47134	29.52	2675	2680	2565	3435	1855	2645	2608.00	0.34	-14589	2738	2691	2628	2581	2518	2715	2605	138	790	500	1900	5	1	27694076	719	9.47	0.86	12	0.17	274.00	3014.00	3340	20240219	-22.31	1810	20240805	43.37	2940	-11.73	20250220	2000	29.75	20250102	3180	-18.40	20240226	1810	43.37	20240805	2.76	N	068050	500	138 억	94121	N	N	443	N	N
23	20250226	110641	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2630	-15	5	-0.57	83001095	31849	19.95	2675	2680	2565	3435	1855	2645	2606.08	0.34	-9457	2738	2691	2628	2581	2518	2715	2605	138	790	500	1900	5	1	27694076	728	9.60	0.87	12	0.12	274.00	3014.00	3340	20240219	-21.26	1810	20240805	45.30	2940	-10.54	20250220	2000	31.50	20250102	3180	-17.30	20240226	1810	45.30	20240805	2.76	N	068050	500	138 억	94121	N	N	443	N	N
24	20250226	100640	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2610	-35	5	-1.32	68071865	26124	16.36	2675	2680	2565	3435	1855	2645	2605.72	0.34	-6089	2738	2691	2628	2581	2518	2715	2605	138	790	500	1900	5	1	27694076	723	9.53	0.87	12	0.09	274.00	3014.00	3340	20240219	-21.86	1810	20240805	44.20	2940	-11.22	20250220	2000	30.50	20250102	3180	-17.92	20240226	1810	44.20	20240805	2.76	N	068050	500	138 억	94121	N	N	443	N	N
25	20250226	090646	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2645	0	3	0.00	4784815	1797	1.13	2675	2680	2645	3435	1855	2645	2662.68	0.34	-1742	2738	2691	2628	2581	2518	2715	2605	138	790	500	1900	5	1	27694076	733	9.65	0.88	12	0.01	274.00	3014.00	3340	20240219	-20.81	1810	20240805	46.13	2940	-10.03	20250220	2000	32.25	20250102	3180	-16.82	20240226	1810	46.13	20240805	2.76	N	068050	500	138 억	94121	N	N	443	N	N
26	20250225	160637	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2645	85	2	3.32	419477440	159249	142.20	2620	2675	2565	3325	1795	2560	2634.05	0.24	29035	2636	2597	2556	2517	2476	2617	2537	138	765	500	1840	5	1	27694076	733	9.65	0.88	12	0.58	274.00	3014.00	3340	20240219	-20.81	1810	20240805	46.13	2940	-10.03	20250220	2000	32.25	20250102	3180	-16.82	20240226	1810	46.13	20240805	2.79	N	068050	500	138 억	66153	N	N	443	N	N
27	20250225	150638	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2660	100	2	3.91	375631565	142686	127.41	2620	2675	2565	3325	1795	2560	2632.57	0.24	27294	2636	2597	2556	2517	2476	2617	2537	138	765	500	1840	5	1	27694076	737	9.71	0.88	12	0.52	274.00	3014.00	3340	20240219	-20.36	1810	20240805	46.96	2940	-9.52	20250220	2000	33.00	20250102	3180	-16.35	20240226	1810	46.96	20240805	2.79	N	068050	500	138 억	66153	N	N	0	N	N
28	20250225	140636	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2650	90	2	3.52	334804640	127287	113.66	2620	2675	2565	3325	1795	2560	2630.31	0.24	23514	2636	2597	2556	2517	2476	2617	2537	138	765	500	1840	5	1	27694076	734	9.67	0.88	12	0.46	274.00	3014.00	3340	20240219	-20.66	1810	20240805	46.41	2940	-9.86	20250220	2000	32.50	20250102	3180	-16.67	20240226	1810	46.41	20240805	2.79	N	068050	500	138 억	66153	N	N	0	N	N
29	20250225	130639	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2645	85	2	3.32	243720425	93087	83.12	2620	2660	2565	3325	1795	2560	2618.20	0.24	23838	2636	2597	2556	2517	2476	2617	2537	138	765	500	1840	5	1	27694076	733	9.65	0.88	12	0.34	274.00	3014.00	3340	20240219	-20.81	1810	20240805	46.13	2940	-10.03	20250220	2000	32.25	20250102	3180	-16.82	20240226	1810	46.13	20240805	2.79	N	068050	500	138 억	66153	N	N	0	N	N
30	20250225	120635	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2650	90	2	3.52	161002975	61806	55.19	2620	2650	2565	3325	1795	2560	2604.97	0.24	15945	2636	2597	2556	2517	2476	2617	2537	138	765	500	1840	5	1	27694076	734	9.67	0.88	12	0.22	274.00	3014.00	3340	20240219	-20.66	1810	20240805	46.41	2940	-9.86	20250220	2000	32.50	20250102	3180	-16.67	20240226	1810	46.41	20240805	2.79	N	068050	500	138 억	66153	N	N	0	N	N
31	20250225	110637	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2620	60	2	2.34	123707870	47642	42.54	2620	2630	2565	3325	1795	2560	2596.61	0.24	11272	2636	2597	2556	2517	2476	2617	2537	138	765	500	1840	5	1	27694076	726	9.56	0.87	12	0.17	274.00	3014.00	3340	20240219	-21.56	1810	20240805	44.75	2940	-10.88	20250220	2000	31.00	20250102	3180	-17.61	20240226	1810	44.75	20240805	2.79	N	068050	500	138 억	66153	N	N	0	N	N
32	20250225	100635	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2620	60	2	2.34	101124270	39004	34.83	2620	2625	2565	3325	1795	2560	2592.66	0.24	12842	2636	2597	2556	2517	2476	2617	2537	138	765	500	1840	5	1	27694076	726	9.56	0.87	12	0.14	274.00	3014.00	3340	20240219	-21.56	1810	20240805	44.75	2940	-10.88	20250220	2000	31.00	20250102	3180	-17.61	20240226	1810	44.75	20240805	2.79	N	068050	500	138 억	66153	N	N	0	N	N
33	20250225	090641	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2575	15	2	0.59	16973420	6538	5.84	2620	2620	2565	3325	1795	2560	2596.12	0.24	1914	2636	2597	2556	2517	2476	2617	2537	138	765	500	1840	5	1	27694076	713	9.40	0.85	12	0.02	274.00	3014.00	3340	20240219	-22.90	1810	20240805	42.27	2940	-12.41	20250220	2000	28.75	20250102	3180	-19.03	20240226	1810	42.27	20240805	2.79	N	068050	500	138 억	66153	N	N	0	N	N
34	20250224	160633	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2560	-5	5	-0.19	286588695	111966	37.12	2550	2595	2515	3330	1800	2565	2559.58	0.18	16702	2715	2640	2580	2505	2445	2610	2475	138	765	500	1840	5	1	27694076	709	9.34	0.85	12	0.40	274.00	3014.00	3340	20240219	-23.35	1810	20240805	41.44	2940	-12.93	20250220	2000	28.00	20250102	3180	-19.50	20240226	1810	41.44	20240805	2.67	N	068050	500	138 억	49400	N	N	22	N	N
35	20250224	150632	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2590	25	2	0.97	249619600	97544	32.34	2550	2595	2515	3330	1800	2565	2559.02	0.18	16883	2715	2640	2580	2505	2445	2610	2475	138	765	500	1840	5	1	27694076	717	9.45	0.86	12	0.35	274.00	3014.00	3340	20240219	-22.46	1810	20240805	43.09	2940	-11.90	20250220	2000	29.50	20250102	3180	-18.55	20240226	1810	43.09	20240805	2.67	N	068050	500	138 억	49400	N	N	22	N	N
36	20250224	140631	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2585	20	2	0.78	197066345	77063	25.55	2550	2595	2515	3330	1800	2565	2557.16	0.18	6496	2715	2640	2580	2505	2445	2610	2475	138	765	500	1840	5	1	27694076	716	9.43	0.86	12	0.28	274.00	3014.00	3340	20240219	-22.60	1810	20240805	42.82	2940	-12.07	20250220	2000	29.25	20250102	3180	-18.71	20240226	1810	42.82	20240805	2.67	N	068050	500	138 억	49400	N	N	22	N	N
37	20250224	130633	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2585	20	2	0.78	176721770	69180	22.94	2550	2595	2515	3330	1800	2565	2554.44	0.18	6025	2715	2640	2580	2505	2445	2610	2475	138	765	500	1840	5	1	27694076	716	9.43	0.86	12	0.25	274.00	3014.00	3340	20240219	-22.60	1810	20240805	42.82	2940	-12.07	20250220	2000	29.25	20250102	3180	-18.71	20240226	1810	42.82	20240805	2.67	N	068050	500	138 억	49400	N	N	22	N	N
38	20250224	120630	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2585	20	2	0.78	153414305	60148	19.94	2550	2595	2515	3330	1800	2565	2550.49	0.18	4952	2715	2640	2580	2505	2445	2610	2475	138	765	500	1840	5	1	27694076	716	9.43	0.86	12	0.22	274.00	3014.00	3340	20240219	-22.60	1810	20240805	42.82	2940	-12.07	20250220	2000	29.25	20250102	3180	-18.71	20240226	1810	42.82	20240805	2.67	N	068050	500	138 억	49400	N	N	22	N	N
39	20250224	110629	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2590	25	2	0.97	140585015	55191	18.30	2550	2595	2515	3330	1800	2565	2547.08	0.18	5015	2715	2640	2580	2505	2445	2610	2475	138	765	500	1840	5	1	27694076	717	9.45	0.86	12	0.20	274.00	3014.00	3340	20240219	-22.46	1810	20240805	43.09	2940	-11.90	20250220	2000	29.50	20250102	3180	-18.55	20240226	1810	43.09	20240805	2.67	N	068050	500	138 억	49400	N	N	22	N	N
40	20250224	100628	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2540	-25	5	-0.97	123858385	48652	16.13	2550	2595	2515	3330	1800	2565	2545.60	0.18	4793	2715	2640	2580	2505	2445	2610	2475	138	765	500	1840	5	1	27694076	703	9.27	0.84	12	0.18	274.00	3014.00	3340	20240219	-23.95	1810	20240805	40.33	2940	-13.61	20250220	2000	27.00	20250102	3180	-20.13	20240226	1810	40.33	20240805	2.67	N	068050	500	138 억	49400	N	N	22	N	N
41	20250224	090634	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2550	-15	5	-0.58	18620350	7329	2.43	2550	2555	2530	3330	1800	2565	2538.85	0.18	1326	2715	2640	2580	2505	2445	2610	2475	138	765	500	1840	5	1	27694076	706	9.31	0.85	12	0.03	274.00	3014.00	3340	20240219	-23.65	1810	20240805	40.88	2940	-13.27	20250220	2000	27.50	20250102	3180	-19.81	20240226	1810	40.88	20240805	2.67	N	068050	500	138 억	49400	N	N	22	N	N
42	20250221	160628	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2565	-145	5	-5.35	768905155	299605	25.99	2630	2655	2520	3520	1900	2710	2566.15	0.26	-23505	3083	2896	2753	2566	2423	2990	2660	138	810	500	1950	5	1	27694076	710	9.36	0.85	12	1.08	274.00	3014.00	3340	20240219	-23.20	1810	20240805	41.71	2940	-12.76	20250220	2000	28.25	20250102	3265	-21.44	20240221	1810	41.71	20240805	2.76	N	068050	500	138 억	72817	N	N	22	N	N
43	20250221	150631	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2565	-145	5	-5.35	734584640	286226	24.83	2630	2655	2520	3520	1900	2710	2566.19	0.26	-16140	3083	2896	2753	2566	2423	2990	2660	138	810	500	1950	5	1	27694076	710	9.36	0.85	12	1.03	274.00	3014.00	3340	20240219	-23.20	1810	20240805	41.71	2940	-12.76	20250220	2000	28.25	20250102	3265	-21.44	20240221	1810	41.71	20240805	2.76	N	068050	500	138 억	72817	N	N	781	N	N
44	20250221	140629	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2585	-125	5	-4.61	699849540	272742	23.66	2630	2655	2520	3520	1900	2710	2565.70	0.26	-13465	3083	2896	2753	2566	2423	2990	2660	138	810	500	1950	5	1	27694076	716	9.43	0.86	12	0.98	274.00	3014.00	3340	20240219	-22.60	1810	20240805	42.82	2940	-12.07	20250220	2000	29.25	20250102	3265	-20.83	20240221	1810	42.82	20240805	2.76	N	068050	500	138 억	72817	N	N	781	N	N
45	20250221	130629	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2585	-125	5	-4.61	678321175	264406	22.94	2630	2655	2520	3520	1900	2710	2565.17	0.26	-13219	3083	2896	2753	2566	2423	2990	2660	138	810	500	1950	5	1	27694076	716	9.43	0.86	12	0.95	274.00	3014.00	3340	20240219	-22.60	1810	20240805	42.82	2940	-12.07	20250220	2000	29.25	20250102	3265	-20.83	20240221	1810	42.82	20240805	2.76	N	068050	500	138 억	72817	N	N	781	N	N
46	20250221	120630	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2595	-115	5	-4.24	646877420	252234	21.88	2630	2655	2520	3520	1900	2710	2564.29	0.26	-10827	3083	2896	2753	2566	2423	2990	2660	138	810	500	1950	5	1	27694076	719	9.47	0.86	12	0.91	274.00	3014.00	3340	20240219	-22.31	1810	20240805	43.37	2940	-11.73	20250220	2000	29.75	20250102	3265	-20.52	20240221	1810	43.37	20240805	2.76	N	068050	500	138 억	72817	N	N	781	N	N
47	20250221	110627	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2590	-120	5	-4.43	615916805	240245	20.84	2630	2655	2520	3520	1900	2710	2563.38	0.26	-10358	3083	2896	2753	2566	2423	2990	2660	138	810	500	1950	5	1	27694076	717	9.45	0.86	12	0.87	274.00	3014.00	3340	20240219	-22.46	1810	20240805	43.09	2940	-11.90	20250220	2000	29.50	20250102	3265	-20.67	20240221	1810	43.09	20240805	2.76	N	068050	500	138 억	72817	N	N	781	N	N
48	20250221	100628	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2565	-145	5	-5.35	531011355	207117	17.97	2630	2655	2520	3520	1900	2710	2563.45	0.26	-292	3083	2896	2753	2566	2423	2990	2660	138	810	500	1950	5	1	27694076	710	9.36	0.85	12	0.75	274.00	3014.00	3340	20240219	-23.20	1810	20240805	41.71	2940	-12.76	20250220	2000	28.25	20250102	3265	-21.44	20240221	1810	41.71	20240805	2.76	N	068050	500	138 억	72817	N	N	781	N	N
49	20250221	090629	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2545	-165	5	-6.09	209628585	80830	7.01	2630	2655	2520	3520	1900	2710	2592.69	0.26	2025	3083	2896	2753	2566	2423	2990	2660	138	810	500	1950	5	1	27694076	705	9.29	0.84	12	0.29	274.00	3014.00	3340	20240219	-23.80	1810	20240805	40.61	2940	-13.44	20250220	2000	27.25	20250102	3265	-22.05	20240221	1810	40.61	20240805	2.76	N	068050	500	138 억	72817	N	N	781	N	N
50	20250220	160625	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2710	75	2	2.85	3125526105	1144922	1042.66	2675	2940	2610	3425	1845	2635	2729.95	0.31	-12089	2731	2682	2596	2547	2461	2707	2572	138	790	500	1890	5	1	27694076	751	9.89	0.90	12	4.13	274.00	3014.00	3340	20240219	-18.86	1810	20240805	49.72	2940	-7.82	20250220	2000	35.50	20250102	3265	-17.00	20240220	1810	49.72	20240805	2.68	N	068050	500	138 억	84503	N	N	781	N	N
51	20250220	150626	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2730	95	2	3.61	3030239245	1109852	1010.72	2675	2940	2610	3425	1845	2635	2730.34	0.31	-15290	2731	2682	2596	2547	2461	2707	2572	138	790	500	1890	5	1	27694076	756	9.96	0.91	12	4.01	274.00	3014.00	3340	20240219	-18.26	1810	20240805	50.83	2940	-7.14	20250220	2000	36.50	20250102	3265	-16.39	20240220	1810	50.83	20240805	2.68	N	068050	500	138 억	84503	N	N	0	N	N
52	20250220	140627	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2655	20	2	0.76	2755943380	1007940	917.91	2675	2940	2610	3425	1845	2635	2734.27	0.31	-30852	2731	2682	2596	2547	2461	2707	2572	138	790	500	1890	5	1	27694076	735	9.69	0.88	12	3.64	274.00	3014.00	3340	20240219	-20.51	1810	20240805	46.69	2940	-9.69	20250220	2000	32.75	20250102	3265	-18.68	20240220	1810	46.69	20240805	2.68	N	068050	500	138 억	84503	N	N	0	N	N
53	20250220	130625	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2680	45	2	1.71	2643034670	965502	879.26	2675	2940	2640	3425	1845	2635	2737.51	0.31	-26889	2731	2682	2596	2547	2461	2707	2572	138	790	500	1890	5	1	27694076	742	9.78	0.89	12	3.49	274.00	3014.00	3340	20240219	-19.76	1810	20240805	48.07	2940	-8.84	20250220	2000	34.00	20250102	3265	-17.92	20240220	1810	48.07	20240805	2.68	N	068050	500	138 억	84503	N	N	0	N	N
54	20250220	120625	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2685	50	2	1.90	2584185680	943581	859.30	2675	2940	2640	3425	1845	2635	2738.74	0.31	-24230	2731	2682	2596	2547	2461	2707	2572	138	790	500	1890	5	1	27694076	744	9.80	0.89	12	3.41	274.00	3014.00	3340	20240219	-19.61	1810	20240805	48.34	2940	-8.67	20250220	2000	34.25	20250102	3265	-17.76	20240220	1810	48.34	20240805	2.68	N	068050	500	138 억	84503	N	N	0	N	N
55	20250220	110626	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2685	50	2	1.90	2406084660	877142	798.80	2675	2940	2640	3425	1845	2635	2743.14	0.31	-6622	2731	2682	2596	2547	2461	2707	2572	138	790	500	1890	5	1	27694076	744	9.80	0.89	12	3.17	274.00	3014.00	3340	20240219	-19.61	1810	20240805	48.34	2940	-8.67	20250220	2000	34.25	20250102	3265	-17.76	20240220	1810	48.34	20240805	2.68	N	068050	500	138 억	84503	N	N	0	N	N
56	20250220	100624	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2715	80	2	3.04	2147010980	781102	711.33	2675	2940	2640	3425	1845	2635	2748.75	0.31	3561	2731	2682	2596	2547	2461	2707	2572	138	790	500	1890	5	1	27694076	752	9.91	0.90	12	2.82	274.00	3014.00	3340	20240219	-18.71	1810	20240805	50.00	2940	-7.65	20250220	2000	35.75	20250102	3265	-16.85	20240220	1810	50.00	20240805	2.68	N	068050	500	138 억	84503	N	N	0	N	N
57	20250220	090629	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2730	95	2	3.61	294466920	109104	99.36	2675	2750	2640	3425	1845	2635	2699.16	0.31	-9573	2731	2682	2596	2547	2461	2707	2572	138	790	500	1890	5	1	27694076	756	9.96	0.91	12	0.39	274.00	3014.00	3340	20240219	-18.26	1810	20240805	50.83	2900	-5.86	20250212	2000	36.50	20250102	3265	-16.39	20240220	1810	50.83	20240805	2.68	N	068050	500	138 억	84503	N	N	0	N	N
58	20250219	160623	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2635	45	2	1.74	282926020	109388	65.11	2565	2645	2510	3365	1815	2590	2586.44	0.20	30348	2703	2646	2533	2476	2363	2675	2505	138	775	500	1860	5	1	27694076	730	9.62	0.87	12	0.39	274.00	3014.00	3340	20240219	-21.11	1810	20240805	45.58	2900	-9.14	20250212	2000	31.75	20250102	3340	-21.11	20240219	1810	45.58	20240805	2.90	N	068050	500	138 억	54640	N	N	0	N	N
59	20250219	150625	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2620	30	2	1.16	267321210	103439	61.56	2565	2645	2510	3365	1815	2590	2584.34	0.20	28947	2703	2646	2533	2476	2363	2675	2505	138	775	500	1860	5	1	27694076	726	9.56	0.87	12	0.37	274.00	3014.00	3340	20240219	-21.56	1810	20240805	44.75	2900	-9.66	20250212	2000	31.00	20250102	3340	-21.56	20240219	1810	44.75	20240805	2.90	N	068050	500	138 억	54640	N	N	0	N	N
60	20250219	140622	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2620	30	2	1.16	218313130	84769	50.45	2565	2630	2510	3365	1815	2590	2575.39	0.20	24874	2703	2646	2533	2476	2363	2675	2505	138	775	500	1860	5	1	27694076	726	9.56	0.87	12	0.31	274.00	3014.00	3340	20240219	-21.56	1810	20240805	44.75	2900	-9.66	20250212	2000	31.00	20250102	3340	-21.56	20240219	1810	44.75	20240805	2.90	N	068050	500	138 억	54640	N	N	0	N	N
61	20250219	130623	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2575	-15	5	-0.58	130180000	50851	30.27	2565	2595	2510	3365	1815	2590	2560.03	0.20	-937	2703	2646	2533	2476	2363	2675	2505	138	775	500	1860	5	1	27694076	713	9.40	0.85	12	0.18	274.00	3014.00	3340	20240219	-22.90	1810	20240805	42.27	2900	-11.21	20250212	2000	28.75	20250102	3340	-22.90	20240219	1810	42.27	20240805	2.90	N	068050	500	138 억	54640	N	N	0	N	N
62	20250219	120623	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2585	-5	5	-0.19	114167355	44637	26.57	2565	2595	2510	3365	1815	2590	2557.68	0.20	-482	2703	2646	2533	2476	2363	2675	2505	138	775	500	1860	5	1	27694076	716	9.43	0.86	12	0.16	274.00	3014.00	3340	20240219	-22.60	1810	20240805	42.82	2900	-10.86	20250212	2000	29.25	20250102	3340	-22.60	20240219	1810	42.82	20240805	2.90	N	068050	500	138 억	54640	N	N	0	N	N
63	20250219	110623	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2590	0	3	0.00	98670045	38650	23.00	2565	2590	2510	3365	1815	2590	2552.91	0.20	2156	2703	2646	2533	2476	2363	2675	2505	138	775	500	1860	5	1	27694076	717	9.45	0.86	12	0.14	274.00	3014.00	3340	20240219	-22.46	1810	20240805	43.09	2900	-10.69	20250212	2000	29.50	20250102	3340	-22.46	20240219	1810	43.09	20240805	2.90	N	068050	500	138 억	54640	N	N	0	N	N
64	20250219	100623	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2555	-35	5	-1.35	69609025	27348	16.28	2565	2585	2510	3365	1815	2590	2545.31	0.20	738	2703	2646	2533	2476	2363	2675	2505	138	775	500	1860	5	1	27694076	708	9.32	0.85	12	0.10	274.00	3014.00	3340	20240219	-23.50	1810	20240805	41.16	2900	-11.90	20250212	2000	27.75	20250102	3340	-23.50	20240219	1810	41.16	20240805	2.90	N	068050	500	138 억	54640	N	N	0	N	N
65	20250219	090625	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2580	-10	5	-0.39	7788200	3030	1.80	2565	2585	2560	3365	1815	2590	2570.36	0.20	529	2703	2646	2533	2476	2363	2675	2505	138	775	500	1860	5	1	27694076	715	9.42	0.86	12	0.01	274.00	3014.00	3340	20240219	-22.75	1810	20240805	42.54	2900	-11.03	20250212	2000	29.00	20250102	3340	-22.75	20240219	1810	42.54	20240805	2.90	N	068050	500	138 억	54640	N	N	0	N	N
66	20250218	160622	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2590	45	2	1.77	419952370	167232	23.97	2545	2590	2420	3305	1785	2545	2511.19	0.24	-11211	2915	2730	2615	2430	2315	2672	2372	138	760	500	1830	5	1	27694076	717	9.45	0.86	12	0.60	274.00	3014.00	3350	20240205	-22.69	1810	20240805	43.09	2900	-10.69	20250212	2000	29.50	20250102	3340	-22.46	20240219	1810	43.09	20240805	2.88	N	068050	500	138 억	65862	N	N	29	N	N
67	20250218	150622	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2565	20	2	0.79	395783630	157882	22.63	2545	2585	2420	3305	1785	2545	2506.83	0.24	-8937	2915	2730	2615	2430	2315	2672	2372	138	760	500	1830	5	1	27694076	710	9.36	0.85	12	0.57	274.00	3014.00	3350	20240205	-23.43	1810	20240805	41.71	2900	-11.55	20250212	2000	28.25	20250102	3340	-23.20	20240219	1810	41.71	20240805	2.88	N	068050	500	138 억	65862	N	N	29	N	N
68	20250218	140623	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2550	5	2	0.20	338810690	135685	19.45	2545	2570	2420	3305	1785	2545	2497.04	0.24	4410	2915	2730	2615	2430	2315	2672	2372	138	760	500	1830	5	1	27694076	706	9.31	0.85	12	0.49	274.00	3014.00	3350	20240205	-23.88	1810	20240805	40.88	2900	-12.07	20250212	2000	27.50	20250102	3340	-23.65	20240219	1810	40.88	20240805	2.88	N	068050	500	138 억	65862	N	N	29	N	N
69	20250218	130621	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2525	-20	5	-0.79	295996775	118897	17.04	2545	2545	2420	3305	1785	2545	2489.52	0.24	8882	2915	2730	2615	2430	2315	2672	2372	138	760	500	1830	5	1	27694076	699	9.22	0.84	12	0.43	274.00	3014.00	3350	20240205	-24.63	1810	20240805	39.50	2900	-12.93	20250212	2000	26.25	20250102	3340	-24.40	20240219	1810	39.50	20240805	2.88	N	068050	500	138 억	65862	N	N	29	N	N
70	20250218	120622	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2510	-35	5	-1.38	270008605	108577	15.56	2545	2545	2420	3305	1785	2545	2486.79	0.24	13906	2915	2730	2615	2430	2315	2672	2372	138	760	500	1830	5	1	27694076	695	9.16	0.83	12	0.39	274.00	3014.00	3350	20240205	-25.07	1810	20240805	38.67	2900	-13.45	20250212	2000	25.50	20250102	3340	-24.85	20240219	1810	38.67	20240805	2.88	N	068050	500	138 억	65862	N	N	29	N	N
71	20250218	110621	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2505	-40	5	-1.57	235267655	94678	13.57	2545	2545	2420	3305	1785	2545	2484.92	0.24	14478	2915	2730	2615	2430	2315	2672	2372	138	760	500	1830	5	1	27694076	694	9.14	0.83	12	0.34	274.00	3014.00	3350	20240205	-25.22	1810	20240805	38.40	2900	-13.62	20250212	2000	25.25	20250102	3340	-25.00	20240219	1810	38.40	20240805	2.88	N	068050	500	138 억	65862	N	N	29	N	N
72	20250218	100621	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2485	-60	5	-2.36	199744510	80343	11.51	2545	2545	2420	3305	1785	2545	2486.15	0.24	7297	2915	2730	2615	2430	2315	2672	2372	138	760	500	1830	5	1	27694076	688	9.07	0.82	12	0.29	274.00	3014.00	3350	20240205	-25.82	1810	20240805	37.29	2900	-14.31	20250212	2000	24.25	20250102	3340	-25.60	20240219	1810	37.29	20240805	2.88	N	068050	500	138 억	65862	N	N	29	N	N
73	20250218	090623	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2500	-45	5	-1.77	29865400	11942	1.71	2545	2545	2480	3305	1785	2545	2500.87	0.24	4795	2915	2730	2615	2430	2315	2672	2372	138	760	500	1830	5	1	27694076	692	9.12	0.83	12	0.04	274.00	3014.00	3350	20240205	-25.37	1810	20240805	38.12	2900	-13.79	20250212	2000	25.00	20250102	3340	-25.15	20240219	1810	38.12	20240805	2.88	N	068050	500	138 억	65862	N	N	29	N	N
74	20250217	160621	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2545	-255	5	-9.11	1801222275	694484	459.31	2800	2800	2500	3640	1960	2800	2593.78	0.15	24659	2950	2875	2810	2735	2670	2842	2702	138	840	500	2010	5	1	27694076	705	9.29	0.84	12	2.51	274.00	3014.00	3435	20240202	-25.91	1810	20240805	40.61	2900	-12.24	20250212	2000	27.25	20250102	3340	-23.80	20240219	1810	40.61	20240805	2.89	N	068050	500	138 억	41226	N	N	29	N	N
75	20250217	150620	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2520	-280	5	-10.00	1740566285	670512	443.45	2800	2800	2500	3640	1960	2800	2595.88	0.15	28539	2950	2875	2810	2735	2670	2842	2702	138	840	500	2010	5	1	27694076	698	9.20	0.84	12	2.42	274.00	3014.00	3435	20240202	-26.64	1810	20240805	39.23	2900	-13.10	20250212	2000	26.00	20250102	3340	-24.55	20240219	1810	39.23	20240805	2.89	N	068050	500	138 억	41226	N	N	4	N	N
76	20250217	140619	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2545	-255	5	-9.11	1530084300	587425	388.50	2800	2800	2525	3640	1960	2800	2604.73	0.15	25515	2950	2875	2810	2735	2670	2842	2702	138	840	500	2010	5	1	27694076	705	9.29	0.84	12	2.12	274.00	3014.00	3435	20240202	-25.91	1810	20240805	40.61	2900	-12.24	20250212	2000	27.25	20250102	3340	-23.80	20240219	1810	40.61	20240805	2.89	N	068050	500	138 억	41226	N	N	4	N	N
77	20250217	130621	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2545	-255	5	-9.11	1304720450	498727	329.84	2800	2800	2545	3640	1960	2800	2616.10	0.15	38767	2950	2875	2810	2735	2670	2842	2702	138	840	500	2010	5	1	27694076	705	9.29	0.84	12	1.80	274.00	3014.00	3435	20240202	-25.91	1810	20240805	40.61	2900	-12.24	20250212	2000	27.25	20250102	3340	-23.80	20240219	1810	40.61	20240805	2.89	N	068050	500	138 억	41226	N	N	4	N	N
78	20250217	120622	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2570	-230	5	-8.21	1198038905	457135	302.33	2800	2800	2545	3640	1960	2800	2620.76	0.15	50026	2950	2875	2810	2735	2670	2842	2702	138	840	500	2010	5	1	27694076	712	9.38	0.85	12	1.65	274.00	3014.00	3435	20240202	-25.18	1810	20240805	41.99	2900	-11.38	20250212	2000	28.50	20250102	3340	-23.05	20240219	1810	41.99	20240805	2.89	N	068050	500	138 억	41226	N	N	4	N	N
79	20250217	110621	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2610	-190	5	-6.79	888641580	336816	222.76	2800	2800	2560	3640	1960	2800	2638.36	0.15	57764	2950	2875	2810	2735	2670	2842	2702	138	840	500	2010	5	1	27694076	723	9.53	0.87	12	1.22	274.00	3014.00	3435	20240202	-24.02	1810	20240805	44.20	2900	-10.00	20250212	2000	30.50	20250102	3340	-21.86	20240219	1810	44.20	20240805	2.89	N	068050	500	138 억	41226	N	N	4	N	N
80	20250217	100618	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2625	-175	5	-6.25	759274500	287397	190.07	2800	2800	2560	3640	1960	2800	2641.90	0.15	69074	2950	2875	2810	2735	2670	2842	2702	138	840	500	2010	5	1	27694076	727	9.58	0.87	12	1.04	274.00	3014.00	3435	20240202	-23.58	1810	20240805	45.03	2900	-9.48	20250212	2000	31.25	20250102	3340	-21.41	20240219	1810	45.03	20240805	2.89	N	068050	500	138 억	41226	N	N	4	N	N
81	20250217	090620	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2760	-40	5	-1.43	38603625	13994	9.26	2800	2800	2725	3640	1960	2800	2758.58	0.15	4315	2950	2875	2810	2735	2670	2842	2702	138	840	500	2010	5	1	27694076	764	10.07	0.92	12	0.05	274.00	3014.00	3435	20240202	-19.65	1810	20240805	52.49	2900	-4.83	20250212	2000	38.00	20250102	3340	-17.37	20240219	1810	52.49	20240805	2.89	N	068050	500	138 억	41226	N	N	4	N	N
82	20250214	160617	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2800	-30	5	-1.06	424573365	151200	81.89	2820	2885	2745	3675	1985	2830	2808.03	0.23	-23569	2930	2880	2830	2780	2730	2855	2755	138	845	500	2030	5	1	27694076	775	10.22	0.93	12	0.55	274.00	3014.00	3435	20240202	-18.49	1810	20240805	54.70	2900	-3.45	20250212	2000	40.00	20250102	3340	-16.17	20240219	1810	54.70	20240805	2.54	N	068050	500	138 억	64778	N	N	4	N	N
83	20250214	150615	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2755	-75	5	-2.65	375225765	133388	72.24	2820	2885	2745	3675	1985	2830	2813.04	0.23	-21745	2930	2880	2830	2780	2730	2855	2755	138	845	500	2030	5	1	27694076	763	10.05	0.91	12	0.48	274.00	3014.00	3435	20240202	-19.80	1810	20240805	52.21	2900	-5.00	20250212	2000	37.75	20250102	3340	-17.51	20240219	1810	52.21	20240805	2.54	N	068050	500	138 억	64778	N	N	124	N	N
84	20250214	140616	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2790	-40	5	-1.41	309559175	109685	59.40	2820	2885	2780	3675	1985	2830	2822.26	0.23	-17674	2930	2880	2830	2780	2730	2855	2755	138	845	500	2030	5	1	27694076	773	10.18	0.93	12	0.40	274.00	3014.00	3435	20240202	-18.78	1810	20240805	54.14	2900	-3.79	20250212	2000	39.50	20250102	3340	-16.47	20240219	1810	54.14	20240805	2.54	N	068050	500	138 억	64778	N	N	124	N	N
85	20250214	130619	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2805	-25	5	-0.88	263283030	93110	50.43	2820	2885	2790	3675	1985	2830	2827.66	0.23	-10301	2930	2880	2830	2780	2730	2855	2755	138	845	500	2030	5	1	27694076	777	10.24	0.93	12	0.34	274.00	3014.00	3435	20240202	-18.34	1810	20240805	54.97	2900	-3.28	20250212	2000	40.25	20250102	3340	-16.02	20240219	1810	54.97	20240805	2.54	N	068050	500	138 억	64778	N	N	124	N	N
86	20250214	120616	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2815	-15	5	-0.53	233251910	82395	44.62	2820	2885	2795	3675	1985	2830	2830.90	0.23	-3038	2930	2880	2830	2780	2730	2855	2755	138	845	500	2030	5	1	27694076	780	10.27	0.93	12	0.30	274.00	3014.00	3435	20240202	-18.05	1810	20240805	55.52	2900	-2.93	20250212	2000	40.75	20250102	3340	-15.72	20240219	1810	55.52	20240805	2.54	N	068050	500	138 억	64778	N	N	124	N	N
87	20250214	110614	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2820	-10	5	-0.35	176681930	62262	33.72	2820	2885	2800	3675	1985	2830	2837.72	0.23	588	2930	2880	2830	2780	2730	2855	2755	138	845	500	2030	5	1	27694076	781	10.29	0.94	12	0.22	274.00	3014.00	3435	20240202	-17.90	1810	20240805	55.80	2900	-2.76	20250212	2000	41.00	20250102	3340	-15.57	20240219	1810	55.80	20240805	2.54	N	068050	500	138 억	64778	N	N	124	N	N
88	20250214	100615	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2820	-10	5	-0.35	140235990	49356	26.73	2820	2885	2800	3675	1985	2830	2841.32	0.23	3944	2930	2880	2830	2780	2730	2855	2755	138	845	500	2030	5	1	27694076	781	10.29	0.94	12	0.18	274.00	3014.00	3435	20240202	-17.90	1810	20240805	55.80	2900	-2.76	20250212	2000	41.00	20250102	3340	-15.57	20240219	1810	55.80	20240805	2.54	N	068050	500	138 억	64778	N	N	124	N	N
89	20250214	090618	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2830	0	3	0.00	11542785	4098	2.22	2820	2830	2800	3675	1985	2830	2816.69	0.23	2570	2930	2880	2830	2780	2730	2855	2755	138	845	500	2030	5	1	27694076	784	10.33	0.94	12	0.01	274.00	3014.00	3435	20240202	-17.61	1810	20240805	56.35	2900	-2.41	20250212	2000	41.50	20250102	3340	-15.27	20240219	1810	56.35	20240805	2.54	N	068050	500	138 억	64778	N	N	124	N	N
90	20250213	160611	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2830	-65	5	-2.25	509343685	181089	59.37	2860	2880	2780	3760	2030	2895	2812.57	0.45	-61904	3018	2956	2838	2776	2658	2987	2807	138	865	500	2080	5	1	27694076	784	10.33	0.94	12	0.65	274.00	3014.00	3490	20240131	-18.91	1810	20240805	56.35	2900	-2.41	20250212	2000	41.50	20250102	3340	-15.27	20240219	1810	56.35	20240805	2.58	N	068050	500	138 억	125630	N	N	124	N	N
91	20250213	150611	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2835	-60	5	-2.07	466499485	165906	54.39	2860	2880	2780	3760	2030	2895	2811.83	0.45	-57024	3018	2956	2838	2776	2658	2987	2807	138	865	500	2080	5	1	27694076	785	10.35	0.94	12	0.60	274.00	3014.00	3490	20240131	-18.77	1810	20240805	56.63	2900	-2.24	20250212	2000	41.75	20250102	3340	-15.12	20240219	1810	56.63	20240805	2.58	N	068050	500	138 억	125630	N	N	129	N	N
92	20250213	140611	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2825	-70	5	-2.42	405386285	144228	47.29	2860	2880	2780	3760	2030	2895	2810.73	0.45	-53917	3018	2956	2838	2776	2658	2987	2807	138	865	500	2080	5	1	27694076	782	10.31	0.94	12	0.52	274.00	3014.00	3490	20240131	-19.05	1810	20240805	56.08	2900	-2.59	20250212	2000	41.25	20250102	3340	-15.42	20240219	1810	56.08	20240805	2.58	N	068050	500	138 억	125630	N	N	129	N	N
93	20250213	130610	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2820	-75	5	-2.59	366058990	130238	42.70	2860	2880	2780	3760	2030	2895	2810.69	0.45	-48002	3018	2956	2838	2776	2658	2987	2807	138	865	500	2080	5	1	27694076	781	10.29	0.94	12	0.47	274.00	3014.00	3490	20240131	-19.20	1810	20240805	55.80	2900	-2.76	20250212	2000	41.00	20250102	3340	-15.57	20240219	1810	55.80	20240805	2.58	N	068050	500	138 억	125630	N	N	129	N	N
94	20250213	120611	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2805	-90	5	-3.11	354491935	126123	41.35	2860	2880	2780	3760	2030	2895	2810.68	0.45	-45829	3018	2956	2838	2776	2658	2987	2807	138	865	500	2080	5	1	27694076	777	10.24	0.93	12	0.46	274.00	3014.00	3490	20240131	-19.63	1810	20240805	54.97	2900	-3.28	20250212	2000	40.25	20250102	3340	-16.02	20240219	1810	54.97	20240805	2.58	N	068050	500	138 억	125630	N	N	129	N	N
95	20250213	110608	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2810	-85	5	-2.94	345643710	122971	40.32	2860	2880	2780	3760	2030	2895	2810.77	0.45	-44882	3018	2956	2838	2776	2658	2987	2807	138	865	500	2080	5	1	27694076	778	10.26	0.93	12	0.44	274.00	3014.00	3490	20240131	-19.48	1810	20240805	55.25	2900	-3.10	20250212	2000	40.50	20250102	3340	-15.87	20240219	1810	55.25	20240805	2.58	N	068050	500	138 억	125630	N	N	129	N	N
96	20250213	100612	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2815	-80	5	-2.76	165109005	58480	19.17	2860	2880	2795	3760	2030	2895	2823.34	0.45	-30154	3018	2956	2838	2776	2658	2987	2807	138	865	500	2080	5	1	27694076	780	10.27	0.93	12	0.21	274.00	3014.00	3490	20240131	-19.34	1810	20240805	55.52	2900	-2.93	20250212	2000	40.75	20250102	3340	-15.72	20240219	1810	55.52	20240805	2.58	N	068050	500	138 억	125630	N	N	129	N	N
97	20250213	090608	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2840	-55	5	-1.90	48742250	17079	5.60	2860	2880	2840	3760	2030	2895	2853.93	0.45	-3600	3018	2956	2838	2776	2658	2987	2807	138	865	500	2080	5	1	27694076	787	10.36	0.94	12	0.06	274.00	3014.00	3490	20240131	-18.62	1810	20240805	56.91	2900	-2.07	20250212	2000	42.00	20250102	3340	-14.97	20240219	1810	56.91	20240805	2.58	N	068050	500	138 억	125630	N	N	129	N	N
98	20250212	160607	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2895	155	2	5.66	861295740	304270	335.67	2740	2900	2720	3560	1920	2740	2830.59	0.45	3361	2800	2770	2745	2715	2690	2757	2702	138	820	500	1970	5	1	27694076	802	10.57	0.96	12	1.10	274.00	3014.00	3530	20240130	-17.99	1810	20240805	59.94	2900	-0.17	20250212	2000	44.75	20250102	3340	-13.32	20240219	1810	59.94	20240805	2.62	N	068050	500	138 억	123326	N	N	129	N	N
99	20250212	150607	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2880	140	2	5.11	770998860	273028	301.21	2740	2895	2720	3560	1920	2740	2823.88	0.45	1923	2800	2770	2745	2715	2690	2757	2702	138	820	500	1970	5	1	27694076	798	10.51	0.96	12	0.99	274.00	3014.00	3530	20240130	-18.41	1810	20240805	59.12	2895	-0.52	20250212	2000	44.00	20250102	3340	-13.77	20240219	1810	59.12	20240805	2.62	N	068050	500	138 억	123326	N	N	11	N	N
100	20250212	140607	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2860	120	2	4.38	670645945	237813	262.36	2740	2895	2720	3560	1920	2740	2820.06	0.45	-8323	2800	2770	2745	2715	2690	2757	2702	138	820	500	1970	5	1	27694076	792	10.44	0.95	12	0.86	274.00	3014.00	3530	20240130	-18.98	1810	20240805	58.01	2895	-1.21	20250212	2000	43.00	20250102	3340	-14.37	20240219	1810	58.01	20240805	2.62	N	068050	500	138 억	123326	N	N	11	N	N
101	20250212	130609	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2870	130	2	4.74	535094695	190573	210.24	2740	2870	2720	3560	1920	2740	2807.82	0.45	-1073	2800	2770	2745	2715	2690	2757	2702	138	820	500	1970	5	1	27694076	795	10.47	0.95	12	0.69	274.00	3014.00	3530	20240130	-18.70	1810	20240805	58.56	2870	0.00	20250212	2000	43.50	20250102	3340	-14.07	20240219	1810	58.56	20240805	2.62	N	068050	500	138 억	123326	N	N	11	N	N
102	20250212	120607	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2835	95	2	3.47	444800710	158789	175.18	2740	2870	2720	3560	1920	2740	2801.21	0.45	-5992	2800	2770	2745	2715	2690	2757	2702	138	820	500	1970	5	1	27694076	785	10.35	0.94	12	0.57	274.00	3014.00	3530	20240130	-19.69	1810	20240805	56.63	2870	-1.22	20250212	2000	41.75	20250102	3340	-15.12	20240219	1810	56.63	20240805	2.62	N	068050	500	138 억	123326	N	N	11	N	N
103	20250212	110605	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2805	65	2	2.37	302943495	108342	119.52	2740	2870	2720	3560	1920	2740	2796.18	0.45	-12223	2800	2770	2745	2715	2690	2757	2702	138	820	500	1970	5	1	27694076	777	10.24	0.93	12	0.39	274.00	3014.00	3530	20240130	-20.54	1810	20240805	54.97	2870	-2.26	20250212	2000	40.25	20250102	3340	-16.02	20240219	1810	54.97	20240805	2.62	N	068050	500	138 억	123326	N	N	11	N	N
104	20250212	100607	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2755	15	2	0.55	53372355	19422	21.43	2740	2780	2720	3560	1920	2740	2748.04	0.45	-5671	2800	2770	2745	2715	2690	2757	2702	138	820	500	1970	5	1	27694076	763	10.05	0.91	12	0.07	274.00	3014.00	3530	20240130	-21.95	1810	20240805	52.21	2790	-1.25	20250210	2000	37.75	20250102	3340	-17.51	20240219	1810	52.21	20240805	2.62	N	068050	500	138 억	123326	N	N	11	N	N
105	20250212	090610	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2745	5	2	0.18	20692370	7567	8.35	2740	2745	2720	3560	1920	2740	2734.55	0.45	-4963	2800	2770	2745	2715	2690	2757	2702	138	820	500	1970	5	1	27694076	760	10.02	0.91	12	0.03	274.00	3014.00	3530	20240130	-22.24	1810	20240805	51.66	2790	-1.61	20250210	2000	37.25	20250102	3340	-17.81	20240219	1810	51.66	20240805	2.62	N	068050	500	138 억	123326	N	N	11	N	N
106	20250211	160608	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2740	-5	5	-0.18	248542335	90579	47.93	2745	2775	2720	3565	1925	2745	2743.93	0.49	-13625	2848	2796	2738	2686	2628	2822	2712	138	820	500	1970	5	1	27694076	759	10.00	0.91	12	0.33	274.00	3014.00	3540	20240129	-22.60	1810	20240805	51.38	2790	-1.79	20250210	2000	37.00	20250102	3340	-17.96	20240219	1810	51.38	20240805	2.54	N	068050	500	138 억	134951	N	N	11	N	N
107	20250211	150607	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2730	-15	5	-0.55	243887770	88878	47.03	2745	2775	2720	3565	1925	2745	2744.07	0.49	-12070	2848	2796	2738	2686	2628	2822	2712	138	820	500	1970	5	1	27694076	756	9.96	0.91	12	0.32	274.00	3014.00	3540	20240129	-22.88	1810	20240805	50.83	2790	-2.15	20250210	2000	36.50	20250102	3340	-18.26	20240219	1810	50.83	20240805	2.54	N	068050	500	138 억	134951	N	N	183	N	N
108	20250211	140608	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2745	0	3	0.00	202147180	73602	38.95	2745	2775	2730	3565	1925	2745	2746.49	0.49	-4848	2848	2796	2738	2686	2628	2822	2712	138	820	500	1970	5	1	27694076	760	10.02	0.91	12	0.27	274.00	3014.00	3540	20240129	-22.46	1810	20240805	51.66	2790	-1.61	20250210	2000	37.25	20250102	3340	-17.81	20240219	1810	51.66	20240805	2.54	N	068050	500	138 억	134951	N	N	183	N	N
109	20250211	130607	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2740	-5	5	-0.18	144141140	52432	27.74	2745	2775	2730	3565	1925	2745	2749.11	0.49	-2945	2848	2796	2738	2686	2628	2822	2712	138	820	500	1970	5	1	27694076	759	10.00	0.91	12	0.19	274.00	3014.00	3540	20240129	-22.60	1810	20240805	51.38	2790	-1.79	20250210	2000	37.00	20250102	3340	-17.96	20240219	1810	51.38	20240805	2.54	N	068050	500	138 억	134951	N	N	183	N	N
110	20250211	120606	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2765	20	2	0.73	110258660	40102	21.22	2745	2775	2730	3565	1925	2745	2749.46	0.49	1987	2848	2796	2738	2686	2628	2822	2712	138	820	500	1970	5	1	27694076	766	10.09	0.92	12	0.14	274.00	3014.00	3540	20240129	-21.89	1810	20240805	52.76	2790	-0.90	20250210	2000	38.25	20250102	3340	-17.22	20240219	1810	52.76	20240805	2.54	N	068050	500	138 억	134951	N	N	183	N	N
111	20250211	110607	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2760	15	2	0.55	89948495	32727	17.32	2745	2765	2730	3565	1925	2745	2748.45	0.49	-830	2848	2796	2738	2686	2628	2822	2712	138	820	500	1970	5	1	27694076	764	10.07	0.92	12	0.12	274.00	3014.00	3540	20240129	-22.03	1810	20240805	52.49	2790	-1.08	20250210	2000	38.00	20250102	3340	-17.37	20240219	1810	52.49	20240805	2.54	N	068050	500	138 억	134951	N	N	183	N	N
112	20250211	100608	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2755	10	2	0.36	63625675	23144	12.25	2745	2765	2730	3565	1925	2745	2749.12	0.49	-2484	2848	2796	2738	2686	2628	2822	2712	138	820	500	1970	5	1	27694076	763	10.05	0.91	12	0.08	274.00	3014.00	3540	20240129	-22.18	1810	20240805	52.21	2790	-1.25	20250210	2000	37.75	20250102	3340	-17.51	20240219	1810	52.21	20240805	2.54	N	068050	500	138 억	134951	N	N	183	N	N
113	20250211	090610	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2745	0	3	0.00	3063915	1117	0.59	2745	2745	2730	3565	1925	2745	2742.99	0.49	-97	2848	2796	2738	2686	2628	2822	2712	138	820	500	1970	5	1	27694076	760	10.02	0.91	12	0.00	274.00	3014.00	3540	20240129	-22.46	1810	20240805	51.66	2790	-1.61	20250210	2000	37.25	20250102	3340	-17.81	20240219	1810	51.66	20240805	2.54	N	068050	500	138 억	134951	N	N	183	N	N
114	20250210	160604	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2745	5	2	0.18	511536665	186997	100.28	2740	2790	2680	3560	1920	2740	2735.53	0.65	-46146	2833	2786	2693	2646	2553	2810	2670	138	820	500	1970	5	1	27694076	760	10.02	0.91	12	0.68	274.00	3014.00	3625	20240126	-24.28	1810	20240805	51.66	2790	-1.61	20250210	2000	37.25	20250102	3340	-17.81	20240219	1810	51.66	20240805	2.55	N	068050	500	138 억	180341	N	N	183	N	N
115	20250210	150603	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2740	0	3	0.00	502898380	183842	98.59	2740	2790	2680	3560	1920	2740	2735.49	0.65	-44689	2833	2786	2693	2646	2553	2810	2670	138	820	500	1970	5	1	27694076	759	10.00	0.91	12	0.66	274.00	3014.00	3625	20240126	-24.41	1810	20240805	51.38	2790	-1.79	20250210	2000	37.00	20250102	3340	-17.96	20240219	1810	51.38	20240805	2.55	N	068050	500	138 억	180341	N	N	240	N	N
116	20250210	140603	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2725	-15	5	-0.55	453861335	165930	88.99	2740	2790	2680	3560	1920	2740	2735.26	0.65	-33851	2833	2786	2693	2646	2553	2810	2670	138	820	500	1970	5	1	27694076	755	9.95	0.90	12	0.60	274.00	3014.00	3625	20240126	-24.83	1810	20240805	50.55	2790	-2.33	20250210	2000	36.25	20250102	3340	-18.41	20240219	1810	50.55	20240805	2.55	N	068050	500	138 억	180341	N	N	240	N	N
117	20250210	130604	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2725	-15	5	-0.55	402740845	147181	78.93	2740	2790	2680	3560	1920	2740	2736.36	0.65	-28458	2833	2786	2693	2646	2553	2810	2670	138	820	500	1970	5	1	27694076	755	9.95	0.90	12	0.53	274.00	3014.00	3625	20240126	-24.83	1810	20240805	50.55	2790	-2.33	20250210	2000	36.25	20250102	3340	-18.41	20240219	1810	50.55	20240805	2.55	N	068050	500	138 억	180341	N	N	240	N	N
118	20250210	120602	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2700	-40	5	-1.46	385795750	140961	75.60	2740	2790	2680	3560	1920	2740	2736.90	0.65	-24187	2833	2786	2693	2646	2553	2810	2670	138	820	500	1970	5	1	27694076	748	9.85	0.90	12	0.51	274.00	3014.00	3625	20240126	-25.52	1810	20240805	49.17	2790	-3.23	20250210	2000	35.00	20250102	3340	-19.16	20240219	1810	49.17	20240805	2.55	N	068050	500	138 억	180341	N	N	240	N	N
119	20250210	110600	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2720	-20	5	-0.73	348975475	127366	68.31	2740	2790	2680	3560	1920	2740	2739.94	0.65	-19766	2833	2786	2693	2646	2553	2810	2670	138	820	500	1970	5	1	27694076	753	9.93	0.90	12	0.46	274.00	3014.00	3625	20240126	-24.97	1810	20240805	50.28	2790	-2.51	20250210	2000	36.00	20250102	3340	-18.56	20240219	1810	50.28	20240805	2.55	N	068050	500	138 억	180341	N	N	240	N	N
120	20250210	100558	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2700	-40	5	-1.46	291049770	105999	56.85	2740	2790	2690	3560	1920	2740	2745.78	0.65	-15518	2833	2786	2693	2646	2553	2810	2670	138	820	500	1970	5	1	27694076	748	9.85	0.90	12	0.38	274.00	3014.00	3625	20240126	-25.52	1810	20240805	49.17	2790	-3.23	20250210	2000	35.00	20250102	3340	-19.16	20240219	1810	49.17	20240805	2.55	N	068050	500	138 억	180341	N	N	240	N	N
121	20250210	090557	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2765	25	2	0.91	72194025	26228	14.07	2740	2780	2735	3560	1920	2740	2752.56	0.65	-6244	2833	2786	2693	2646	2553	2810	2670	138	820	500	1970	5	1	27694076	766	10.09	0.92	12	0.09	274.00	3014.00	3625	20240126	-23.72	1810	20240805	52.76	2780	-0.54	20250210	2000	38.25	20250102	3340	-17.22	20240219	1810	52.76	20240805	2.55	N	068050	500	138 억	180341	N	N	240	N	N
122	20250207	160554	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2740	110	2	4.18	502772240	185777	228.15	2630	2740	2600	3415	1845	2630	2706.16	0.65	1885	2706	2667	2631	2592	2556	2687	2612	138	785	500	1890	5	1	27694076	759	10.00	0.91	12	0.67	274.00	3014.00	3690	20240125	-25.75	1810	20240805	51.38	2740	0.00	20250207	2000	37.00	20250102	3340	-17.96	20240219	1810	51.38	20240805	2.57	N	068050	500	138 억	179036	N	N	240	N	N
123	20250207	150556	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2720	90	2	3.42	460198660	170189	209.00	2630	2740	2600	3415	1845	2630	2704.04	0.65	4241	2706	2667	2631	2592	2556	2687	2612	138	785	500	1890	5	1	27694076	753	9.93	0.90	12	0.61	274.00	3014.00	3690	20240125	-26.29	1810	20240805	50.28	2740	-0.73	20250207	2000	36.00	20250102	3340	-18.56	20240219	1810	50.28	20240805	2.57	N	068050	500	138 억	179036	N	N	1369	N	N
124	20250207	140554	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2735	105	2	3.99	373694785	138500	170.09	2630	2740	2600	3415	1845	2630	2698.16	0.65	-535	2706	2667	2631	2592	2556	2687	2612	138	785	500	1890	5	1	27694076	757	9.98	0.91	12	0.50	274.00	3014.00	3690	20240125	-25.88	1810	20240805	51.10	2740	-0.18	20250207	2000	36.75	20250102	3340	-18.11	20240219	1810	51.10	20240805	2.57	N	068050	500	138 억	179036	N	N	1369	N	N
125	20250207	130553	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2705	75	2	2.85	262234065	97669	119.94	2630	2720	2600	3415	1845	2630	2684.93	0.65	-7412	2706	2667	2631	2592	2556	2687	2612	138	785	500	1890	5	1	27694076	749	9.87	0.90	12	0.35	274.00	3014.00	3690	20240125	-26.69	1810	20240805	49.45	2720	-0.55	20250207	2000	35.25	20250102	3340	-19.01	20240219	1810	49.45	20240805	2.57	N	068050	500	138 억	179036	N	N	1369	N	N
126	20250207	120554	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2695	65	2	2.47	226572000	84489	103.76	2630	2720	2600	3415	1845	2630	2681.67	0.65	-9231	2706	2667	2631	2592	2556	2687	2612	138	785	500	1890	5	1	27694076	746	9.84	0.89	12	0.31	274.00	3014.00	3690	20240125	-26.96	1810	20240805	48.90	2720	-0.92	20250207	2000	34.75	20250102	3340	-19.31	20240219	1810	48.90	20240805	2.57	N	068050	500	138 억	179036	N	N	1369	N	N
127	20250207	110552	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2665	35	2	1.33	151492875	56570	69.47	2630	2720	2600	3415	1845	2630	2677.97	0.65	-3571	2706	2667	2631	2592	2556	2687	2612	138	785	500	1890	5	1	27694076	738	9.73	0.88	12	0.20	274.00	3014.00	3690	20240125	-27.78	1810	20240805	47.24	2720	-2.02	20250207	2000	33.25	20250102	3340	-20.21	20240219	1810	47.24	20240805	2.57	N	068050	500	138 억	179036	N	N	1369	N	N
128	20250207	100553	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2670	40	2	1.52	132821120	49572	60.88	2630	2720	2600	3415	1845	2630	2679.36	0.65	1170	2706	2667	2631	2592	2556	2687	2612	138	785	500	1890	5	1	27694076	739	9.74	0.89	12	0.18	274.00	3014.00	3690	20240125	-27.64	1810	20240805	47.51	2720	-1.84	20250207	2000	33.50	20250102	3340	-20.06	20240219	1810	47.51	20240805	2.57	N	068050	500	138 억	179036	N	N	1369	N	N
129	20250207	090556	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2650	20	2	0.76	17610005	6715	8.25	2630	2650	2600	3415	1845	2630	2622.49	0.65	2013	2706	2667	2631	2592	2556	2687	2612	138	785	500	1890	5	1	27694076	734	9.67	0.88	12	0.02	274.00	3014.00	3690	20240125	-28.18	1810	20240805	46.41	2670	-0.75	20250206	2000	32.50	20250102	3340	-20.66	20240219	1810	46.41	20240805	2.57	N	068050	500	138 억	179036	N	N	1369	N	N
130	20250206	160539	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2630	5	2	0.19	214176440	81428	125.54	2620	2670	2595	3410	1840	2625	2630.26	0.68	-9037	2705	2665	2615	2575	2525	2685	2595	138	785	500	1890	5	1	27694076	728	9.60	0.87	12	0.29	274.00	3014.00	3690	20240125	-28.73	1810	20240805	45.30	2670	-1.50	20250206	2000	31.50	20250102	3340	-21.26	20240219	1810	45.30	20240805	2.54	N	068050	500	138 억	187856	N	N	1369	N	N
131	20250206	150542	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2660	35	2	1.33	202805585	77119	118.90	2620	2670	2595	3410	1840	2625	2629.77	0.68	-10959	2705	2665	2615	2575	2525	2685	2595	138	785	500	1890	5	1	27694076	737	9.71	0.88	12	0.28	274.00	3014.00	3690	20240125	-27.91	1810	20240805	46.96	2670	-0.37	20250206	2000	33.00	20250102	3340	-20.36	20240219	1810	46.96	20240805	2.54	N	068050	500	138 억	187856	N	N	709	N	N
132	20250206	140544	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2645	20	2	0.76	138200485	52768	81.36	2620	2655	2595	3410	1840	2625	2619.02	0.68	-19447	2705	2665	2615	2575	2525	2685	2595	138	785	500	1890	5	1	27694076	733	9.65	0.88	12	0.19	274.00	3014.00	3690	20240125	-28.32	1810	20240805	46.13	2660	-0.56	20250203	2000	32.25	20250102	3340	-20.81	20240219	1810	46.13	20240805	2.54	N	068050	500	138 억	187856	N	N	709	N	N
133	20250206	130542	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2625	0	3	0.00	106090115	40634	62.65	2620	2640	2595	3410	1840	2625	2610.87	0.68	-14509	2705	2665	2615	2575	2525	2685	2595	138	785	500	1890	5	1	27694076	727	9.58	0.87	12	0.15	274.00	3014.00	3690	20240125	-28.86	1810	20240805	45.03	2660	-1.32	20250203	2000	31.25	20250102	3340	-21.41	20240219	1810	45.03	20240805	2.54	N	068050	500	138 억	187856	N	N	709	N	N
134	20250206	120539	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2600	-25	5	-0.95	85834520	32843	50.64	2620	2640	2595	3410	1840	2625	2613.48	0.68	-11923	2705	2665	2615	2575	2525	2685	2595	138	785	500	1890	5	1	27694076	720	9.49	0.86	12	0.12	274.00	3014.00	3690	20240125	-29.54	1810	20240805	43.65	2660	-2.26	20250203	2000	30.00	20250102	3340	-22.16	20240219	1810	43.65	20240805	2.54	N	068050	500	138 억	187856	N	N	709	N	N
135	20250206	110534	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2620	-5	5	-0.19	68600770	26218	40.42	2620	2640	2595	3410	1840	2625	2616.55	0.68	-5556	2705	2665	2615	2575	2525	2685	2595	138	785	500	1890	5	1	27694076	726	9.56	0.87	12	0.09	274.00	3014.00	3690	20240125	-29.00	1810	20240805	44.75	2660	-1.50	20250203	2000	31.00	20250102	3340	-21.56	20240219	1810	44.75	20240805	2.54	N	068050	500	138 억	187856	N	N	709	N	N
136	20250206	100537	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2610	-15	5	-0.57	56447960	21559	33.24	2620	2640	2595	3410	1840	2625	2618.30	0.68	-6511	2705	2665	2615	2575	2525	2685	2595	138	785	500	1890	5	1	27694076	723	9.53	0.87	12	0.08	274.00	3014.00	3690	20240125	-29.27	1810	20240805	44.20	2660	-1.88	20250203	2000	30.50	20250102	3340	-21.86	20240219	1810	44.20	20240805	2.54	N	068050	500	138 억	187856	N	N	709	N	N
137	20250206	090543	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2630	5	2	0.19	1834810	700	1.08	2620	2630	2620	3410	1840	2625	2621.16	0.68	-609	2705	2665	2615	2575	2525	2685	2595	138	785	500	1890	5	1	27694076	728	9.60	0.87	12	0.00	274.00	3014.00	3690	20240125	-28.73	1810	20240805	45.30	2660	-1.13	20250203	2000	31.50	20250102	3340	-21.26	20240219	1810	45.30	20240805	2.54	N	068050	500	138 억	187856	N	N	709	N	N
138	20250205	160535	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2625	25	2	0.96	168977545	64834	52.61	2600	2655	2565	3380	1820	2600	2605.93	0.69	-1976	2673	2636	2598	2561	2523	2637	2562	138	780	500	1870	5	1	27694076	727	9.58	0.87	12	0.23	274.00	3014.00	3690	20240125	-28.86	1810	20240805	45.03	2660	-1.32	20250203	2000	31.25	20250102	3350	-21.64	20240205	1810	45.03	20240805	2.56	N	068050	500	138 억	190167	N	N	709	N	N
139	20250205	150537	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2605	5	2	0.19	150411275	57732	46.85	2600	2655	2565	3380	1820	2600	2605.34	0.69	-1884	2673	2636	2598	2561	2523	2637	2562	138	780	500	1870	5	1	27694076	721	9.51	0.86	12	0.21	274.00	3014.00	3690	20240125	-29.40	1810	20240805	43.92	2660	-2.07	20250203	2000	30.25	20250102	3350	-22.24	20240205	1810	43.92	20240805	2.56	N	068050	500	138 억	190167	N	N	433	N	N
140	20250205	140538	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2625	25	2	0.96	143384750	55042	44.66	2600	2655	2565	3380	1820	2600	2605.01	0.69	-1525	2673	2636	2598	2561	2523	2637	2562	138	780	500	1870	5	1	27694076	727	9.58	0.87	12	0.20	274.00	3014.00	3690	20240125	-28.86	1810	20240805	45.03	2660	-1.32	20250203	2000	31.25	20250102	3350	-21.64	20240205	1810	45.03	20240805	2.56	N	068050	500	138 억	190167	N	N	433	N	N
141	20250205	130536	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2650	50	2	1.92	131846470	50657	41.11	2600	2655	2565	3380	1820	2600	2602.73	0.69	-1748	2673	2636	2598	2561	2523	2637	2562	138	780	500	1870	5	1	27694076	734	9.67	0.88	12	0.18	274.00	3014.00	3690	20240125	-28.18	1810	20240805	46.41	2660	-0.38	20250203	2000	32.50	20250102	3350	-20.90	20240205	1810	46.41	20240805	2.56	N	068050	500	138 억	190167	N	N	433	N	N
142	20250205	120537	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2625	25	2	0.96	99936150	38581	31.31	2600	2635	2565	3380	1820	2600	2590.29	0.69	2310	2673	2636	2598	2561	2523	2637	2562	138	780	500	1870	5	1	27694076	727	9.58	0.87	12	0.14	274.00	3014.00	3690	20240125	-28.86	1810	20240805	45.03	2660	-1.32	20250203	2000	31.25	20250102	3350	-21.64	20240205	1810	45.03	20240805	2.56	N	068050	500	138 억	190167	N	N	433	N	N
143	20250205	110536	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2590	-10	5	-0.38	63177530	24522	19.90	2600	2615	2565	3380	1820	2600	2576.36	0.69	32	2673	2636	2598	2561	2523	2637	2562	138	780	500	1870	5	1	27694076	717	9.45	0.86	12	0.09	274.00	3014.00	3690	20240125	-29.81	1810	20240805	43.09	2660	-2.63	20250203	2000	29.50	20250102	3350	-22.69	20240205	1810	43.09	20240805	2.56	N	068050	500	138 억	190167	N	N	433	N	N
144	20250205	100540	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2585	-15	5	-0.58	39162680	15183	12.32	2600	2615	2565	3380	1820	2600	2579.38	0.69	-1511	2673	2636	2598	2561	2523	2637	2562	138	780	500	1870	5	1	27694076	716	9.43	0.86	12	0.05	274.00	3014.00	3690	20240125	-29.95	1810	20240805	42.82	2660	-2.82	20250203	2000	29.25	20250102	3350	-22.84	20240205	1810	42.82	20240805	2.56	N	068050	500	138 억	190167	N	N	433	N	N
145	20250205	090544	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2590	-10	5	-0.38	4867915	1887	1.53	2600	2600	2565	3380	1820	2600	2579.71	0.69	-245	2673	2636	2598	2561	2523	2637	2562	138	780	500	1870	5	1	27694076	717	9.45	0.86	12	0.01	274.00	3014.00	3690	20240125	-29.81	1810	20240805	43.09	2660	-2.63	20250203	2000	29.50	20250102	3350	-22.69	20240205	1810	43.09	20240805	2.56	N	068050	500	138 억	190167	N	N	433	N	N
146	20250204	160530	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2600	0	3	0.00	319221680	122731	83.80	2600	2635	2560	3380	1820	2600	2600.99	0.77	-22625	2713	2656	2603	2546	2493	2630	2520	138	780	500	1870	5	1	27694076	720	9.49	0.86	12	0.44	274.00	3014.00	3690	20240125	-29.54	1810	20240805	43.65	2660	-2.26	20250203	2000	30.00	20250102	3350	-22.39	20240205	1810	43.65	20240805	2.59	N	068050	500	138 억	212782	N	N	433	N	N
147	20250204	150531	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2605	5	2	0.19	305098925	117272	80.07	2600	2635	2560	3380	1820	2600	2601.63	0.77	-22568	2713	2656	2603	2546	2493	2630	2520	138	780	500	1870	5	1	27694076	721	9.51	0.86	12	0.42	274.00	3014.00	3690	20240125	-29.40	1810	20240805	43.92	2660	-2.07	20250203	2000	30.25	20250102	3350	-22.24	20240205	1810	43.92	20240805	2.59	N	068050	500	138 억	212782	N	N	147	N	N
148	20250204	140530	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2585	-15	5	-0.58	268830120	103259	70.50	2600	2635	2560	3380	1820	2600	2603.45	0.77	-12130	2713	2656	2603	2546	2493	2630	2520	138	780	500	1870	5	1	27694076	716	9.43	0.86	12	0.37	274.00	3014.00	3690	20240125	-29.95	1810	20240805	42.82	2660	-2.82	20250203	2000	29.25	20250102	3350	-22.84	20240205	1810	42.82	20240805	2.59	N	068050	500	138 억	212782	N	N	147	N	N
149	20250204	130531	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2590	-10	5	-0.38	255620880	98158	67.02	2600	2635	2560	3380	1820	2600	2604.18	0.77	-10131	2713	2656	2603	2546	2493	2630	2520	138	780	500	1870	5	1	27694076	717	9.45	0.86	12	0.35	274.00	3014.00	3690	20240125	-29.81	1810	20240805	43.09	2660	-2.63	20250203	2000	29.50	20250102	3350	-22.69	20240205	1810	43.09	20240805	2.59	N	068050	500	138 억	212782	N	N	147	N	N
150	20250204	120536	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2615	15	2	0.58	230734355	88549	60.46	2600	2635	2560	3380	1820	2600	2605.73	0.77	-11215	2713	2656	2603	2546	2493	2630	2520	138	780	500	1870	5	1	27694076	724	9.54	0.87	12	0.32	274.00	3014.00	3690	20240125	-29.13	1810	20240805	44.48	2660	-1.69	20250203	2000	30.75	20250102	3350	-21.94	20240205	1810	44.48	20240805	2.59	N	068050	500	138 억	212782	N	N	147	N	N
151	20250204	110525	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2620	20	2	0.77	150392200	57544	39.29	2600	2635	2600	3380	1820	2600	2613.52	0.77	-2721	2713	2656	2603	2546	2493	2630	2520	138	780	500	1870	5	1	27694076	726	9.56	0.87	12	0.21	274.00	3014.00	3690	20240125	-29.00	1810	20240805	44.75	2660	-1.50	20250203	2000	31.00	20250102	3350	-21.79	20240205	1810	44.75	20240805	2.59	N	068050	500	138 억	212782	N	N	147	N	N
152	20250204	100530	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2635	35	2	1.35	87344220	33441	22.83	2600	2635	2600	3380	1820	2600	2611.89	0.77	6372	2713	2656	2603	2546	2493	2630	2520	138	780	500	1870	5	1	27694076	730	9.62	0.87	12	0.12	274.00	3014.00	3690	20240125	-28.59	1810	20240805	45.58	2660	-0.94	20250203	2000	31.75	20250102	3350	-21.34	20240205	1810	45.58	20240805	2.59	N	068050	500	138 억	212782	N	N	147	N	N
153	20250204	090528	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2620	20	2	0.77	17951390	6901	4.71	2600	2625	2600	3380	1820	2600	2601.27	0.77	3829	2713	2656	2603	2546	2493	2630	2520	138	780	500	1870	5	1	27694076	726	9.56	0.87	12	0.02	274.00	3014.00	3690	20240125	-29.00	1810	20240805	44.75	2660	-1.50	20250203	2000	31.00	20250102	3350	-21.79	20240205	1810	44.75	20240805	2.59	N	068050	500	138 억	212782	N	N	147	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History