KissMeData/310200/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	161222	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	3045	-105	5	-3.33	1681652435	541895	83.85	3200	3200	3025	4095	2205	3150	3103.25	1.68	-68085	3243	3196	3103	3056	2963	3220	3080	46	945	100	2260	5	1	45520979	1386	15.46	1.45	12	1.19	197.00	2099.00	4185	20240311	-27.24	2390	20241210	27.41	3200	-4.84	20250228	2560	18.95	20250110	4185	-27.24	20240311	2390	27.41	20241210	3.39	N	310200	100	45 억	764820	N	N	870	N	N
3	20250228	151227	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	3050	-100	5	-3.17	1651115790	531873	82.29	3200	3200	3025	4095	2205	3150	3104.23	1.68	-67711	3243	3196	3103	3056	2963	3220	3080	46	945	100	2260	5	1	45520979	1388	15.48	1.45	12	1.17	197.00	2099.00	4185	20240311	-27.12	2390	20241210	27.62	3200	-4.69	20250228	2560	19.14	20250110	4185	-27.12	20240311	2390	27.62	20241210	3.39	N	310200	100	45 억	764820	N	N	4033	N	N
4	20250228	141229	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	3085	-65	5	-2.06	1533808505	493506	76.36	3200	3200	3025	4095	2205	3150	3107.87	1.68	-62967	3243	3196	3103	3056	2963	3220	3080	46	945	100	2260	5	1	45520979	1404	15.66	1.47	12	1.08	197.00	2099.00	4185	20240311	-26.28	2390	20241210	29.08	3200	-3.59	20250228	2560	20.51	20250110	4185	-26.28	20240311	2390	29.08	20241210	3.39	N	310200	100	45 억	764820	N	N	4033	N	N
5	20250228	131221	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	3040	-110	5	-3.49	1462626210	470297	72.77	3200	3200	3025	4095	2205	3150	3109.90	1.68	-51058	3243	3196	3103	3056	2963	3220	3080	46	945	100	2260	5	1	45520979	1384	15.43	1.45	12	1.03	197.00	2099.00	4185	20240311	-27.36	2390	20241210	27.20	3200	-5.00	20250228	2560	18.75	20250110	4185	-27.36	20240311	2390	27.20	20241210	3.39	N	310200	100	45 억	764820	N	N	4033	N	N
6	20250228	121215	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	3065	-85	5	-2.70	1269794320	406877	62.95	3200	3200	3045	4095	2205	3150	3120.74	1.68	-56824	3243	3196	3103	3056	2963	3220	3080	46	945	100	2260	5	1	45520979	1395	15.56	1.46	12	0.89	197.00	2099.00	4185	20240311	-26.76	2390	20241210	28.24	3200	-4.22	20250228	2560	19.73	20250110	4185	-26.76	20240311	2390	28.24	20241210	3.39	N	310200	100	45 억	764820	N	N	4033	N	N
7	20250228	111219	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	3060	-90	5	-2.86	1175754270	376120	58.20	3200	3200	3050	4095	2205	3150	3125.93	1.68	-54231	3243	3196	3103	3056	2963	3220	3080	46	945	100	2260	5	1	45520979	1393	15.53	1.46	12	0.83	197.00	2099.00	4185	20240311	-26.88	2390	20241210	28.03	3200	-4.38	20250228	2560	19.53	20250110	4185	-26.88	20240311	2390	28.03	20241210	3.39	N	310200	100	45 억	764820	N	N	4033	N	N
8	20250228	101218	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	3100	-50	5	-1.59	953224015	303703	46.99	3200	3200	3085	4095	2205	3150	3138.62	1.68	-59141	3243	3196	3103	3056	2963	3220	3080	46	945	100	2260	5	1	45520979	1411	15.74	1.48	12	0.67	197.00	2099.00	4185	20240311	-25.93	2390	20241210	29.71	3200	-3.12	20250228	2560	21.09	20250110	4185	-25.93	20240311	2390	29.71	20241210	3.39	N	310200	100	45 억	764820	N	N	4033	N	N
9	20250228	091222	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	3130	-20	5	-0.63	492099095	155937	24.13	3200	3200	3110	4095	2205	3150	3155.80	1.68	-22183	3243	3196	3103	3056	2963	3220	3080	46	945	100	2260	5	1	45520979	1425	15.89	1.49	12	0.34	197.00	2099.00	4185	20240311	-25.21	2390	20241210	30.96	3200	-2.19	20250228	2560	22.27	20250110	4185	-25.21	20240311	2390	30.96	20241210	3.39	N	310200	100	45 억	764820	N	N	4033	N	N
10	20250227	161208	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	3150	115	2	3.79	1689998480	546017	14.94	3035	3150	3010	3945	2125	3035	3094.36	1.59	42922	3371	3202	3011	2842	2651	3287	2927	46	910	100	2180	5	1	45520979	1434	15.99	1.50	12	1.20	197.00	2099.00	4185	20240311	-24.73	2390	20241210	31.80	3180	-0.94	20250226	2560	23.05	20250110	4185	-24.73	20240311	2390	31.80	20241210	3.49	N	310200	100	45 억	725854	N	Y	4033	N	N
11	20250227	151210	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	3110	75	2	2.47	1447008480	468524	12.82	3035	3135	3010	3945	2125	3035	3088.44	1.59	50768	3371	3202	3011	2842	2651	3287	2927	46	910	100	2180	5	1	45520979	1416	15.79	1.48	12	1.03	197.00	2099.00	4185	20240311	-25.69	2390	20241210	30.13	3180	-2.20	20250226	2560	21.48	20250110	4185	-25.69	20240311	2390	30.13	20241210	3.49	N	310200	100	45 억	725854	N	N	5	N	N
12	20250227	141211	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	3090	55	2	1.81	1328067295	430147	11.77	3035	3135	3010	3945	2125	3035	3087.47	1.59	54685	3371	3202	3011	2842	2651	3287	2927	46	910	100	2180	5	1	45520979	1407	15.69	1.47	12	0.94	197.00	2099.00	4185	20240311	-26.16	2390	20241210	29.29	3180	-2.83	20250226	2560	20.70	20250110	4185	-26.16	20240311	2390	29.29	20241210	3.49	N	310200	100	45 억	725854	N	N	5	N	N
13	20250227	131209	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	3120	85	2	2.80	1111524350	360151	9.85	3035	3135	3010	3945	2125	3035	3086.27	1.59	56991	3371	3202	3011	2842	2651	3287	2927	46	910	100	2180	5	1	45520979	1420	15.84	1.49	12	0.79	197.00	2099.00	4185	20240311	-25.45	2390	20241210	30.54	3180	-1.89	20250226	2560	21.88	20250110	4185	-25.45	20240311	2390	30.54	20241210	3.49	N	310200	100	45 억	725854	N	N	5	N	N
14	20250227	121205	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	3130	95	2	3.13	883088985	286821	7.85	3035	3135	3010	3945	2125	3035	3078.89	1.59	43782	3371	3202	3011	2842	2651	3287	2927	46	910	100	2180	5	1	45520979	1425	15.89	1.49	12	0.63	197.00	2099.00	4185	20240311	-25.21	2390	20241210	30.96	3180	-1.57	20250226	2560	22.27	20250110	4185	-25.21	20240311	2390	30.96	20241210	3.49	N	310200	100	45 억	725854	N	N	5	N	N
15	20250227	111215	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	3095	60	2	1.98	587919285	192054	5.25	3035	3110	3010	3945	2125	3035	3061.22	1.59	23261	3371	3202	3011	2842	2651	3287	2927	46	910	100	2180	5	1	45520979	1409	15.71	1.47	12	0.42	197.00	2099.00	4185	20240311	-26.05	2390	20241210	29.50	3180	-2.67	20250226	2560	20.90	20250110	4185	-26.05	20240311	2390	29.50	20241210	3.49	N	310200	100	45 억	725854	N	N	5	N	N
16	20250227	101246	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	3065	30	2	0.99	341566010	112205	3.07	3035	3075	3010	3945	2125	3035	3044.12	1.59	6318	3371	3202	3011	2842	2651	3287	2927	46	910	100	2180	5	1	45520979	1395	15.56	1.46	12	0.25	197.00	2099.00	4185	20240311	-26.76	2390	20241210	28.24	3180	-3.62	20250226	2560	19.73	20250110	4185	-26.76	20240311	2390	28.24	20241210	3.49	N	310200	100	45 억	725854	N	N	5	N	N
17	20250227	091301	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	3030	-5	5	-0.16	131771890	43381	1.19	3035	3060	3025	3945	2125	3035	3037.55	1.59	1197	3371	3202	3011	2842	2651	3287	2927	46	910	100	2180	5	1	45520979	1379	15.38	1.44	12	0.10	197.00	2099.00	4185	20240311	-27.60	2390	20241210	26.78	3180	-4.72	20250226	2560	18.36	20250110	4185	-27.60	20240311	2390	26.78	20241210	3.49	N	310200	100	45 억	725854	N	N	5	N	N
18	20250226	161208	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	3035	190	2	6.68	9335992280	3083150	1709.79	2845	3180	2820	3695	1995	2845	3028.07	1.58	17121	2915	2880	2840	2805	2765	2897	2822	46	850	100	2040	5	1	45520979	1382	15.41	1.45	12	6.77	197.00	2099.00	4185	20240311	-27.48	2390	20241210	26.99	3180	-4.56	20250226	2560	18.55	20250110	4185	-27.48	20240311	2390	26.99	20241210	3.54	N	310200	100	45 억	721306	N	N	5	N	N
19	20250226	151214	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	3030	185	2	6.50	9237993240	3050834	1691.87	2845	3180	2820	3695	1995	2845	3028.02	1.58	8677	2915	2880	2840	2805	2765	2897	2822	46	850	100	2040	5	1	45520979	1379	15.38	1.44	12	6.70	197.00	2099.00	4185	20240311	-27.60	2390	20241210	26.78	3180	-4.72	20250226	2560	18.36	20250110	4185	-27.60	20240311	2390	26.78	20241210	3.54	N	310200	100	45 억	721306	N	N	131	N	N
20	20250226	141211	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	3020	175	2	6.15	8866287890	2928608	1624.09	2845	3180	2820	3695	1995	2845	3027.48	1.58	-12796	2915	2880	2840	2805	2765	2897	2822	46	850	100	2040	5	1	45520979	1375	15.33	1.44	12	6.43	197.00	2099.00	4185	20240311	-27.84	2390	20241210	26.36	3180	-5.03	20250226	2560	17.97	20250110	4185	-27.84	20240311	2390	26.36	20241210	3.54	N	310200	100	45 억	721306	N	N	131	N	N
21	20250226	131209	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2995	150	2	5.27	8302137710	2741808	1520.50	2845	3180	2820	3695	1995	2845	3027.98	1.58	-84071	2915	2880	2840	2805	2765	2897	2822	46	850	100	2040	5	1	45520979	1363	15.20	1.43	12	6.02	197.00	2099.00	4185	20240311	-28.43	2390	20241210	25.31	3180	-5.82	20250226	2560	16.99	20250110	4185	-28.43	20240311	2390	25.31	20241210	3.54	N	310200	100	45 억	721306	N	N	131	N	N
22	20250226	121209	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2950	105	2	3.69	7933706300	2616910	1451.23	2845	3180	2820	3695	1995	2845	3031.71	1.58	-89071	2915	2880	2840	2805	2765	2897	2822	46	850	100	2040	5	1	45520979	1343	14.97	1.41	12	5.75	197.00	2099.00	4185	20240311	-29.51	2390	20241210	23.43	3180	-7.23	20250226	2560	15.23	20250110	4185	-29.51	20240311	2390	23.43	20241210	3.54	N	310200	100	45 억	721306	N	N	131	N	N
23	20250226	111208	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2830	-15	5	-0.53	151144110	52980	29.38	2845	2880	2830	3695	1995	2845	2852.85	1.58	-3822	2915	2880	2840	2805	2765	2897	2822	46	850	100	2040	5	1	45520979	1288	14.37	1.35	12	0.12	197.00	2099.00	4185	20240311	-32.38	2390	20241210	18.41	3060	-7.52	20250219	2560	10.55	20250110	4185	-32.38	20240311	2390	18.41	20241210	3.54	N	310200	100	45 억	721306	N	N	131	N	N
24	20250226	101205	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2855	10	2	0.35	93708135	32805	18.19	2845	2880	2835	3695	1995	2845	2856.52	1.58	-3761	2915	2880	2840	2805	2765	2897	2822	46	850	100	2040	5	1	45520979	1300	14.49	1.36	12	0.07	197.00	2099.00	4185	20240311	-31.78	2390	20241210	19.46	3060	-6.70	20250219	2560	11.52	20250110	4185	-31.78	20240311	2390	19.46	20241210	3.54	N	310200	100	45 억	721306	N	N	131	N	N
25	20250226	091216	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2850	5	2	0.18	24891585	8749	4.85	2845	2850	2835	3695	1995	2845	2845.08	1.58	321	2915	2880	2840	2805	2765	2897	2822	46	850	100	2040	5	1	45520979	1297	14.47	1.36	12	0.02	197.00	2099.00	4185	20240311	-31.90	2390	20241210	19.25	3060	-6.86	20250219	2560	11.33	20250110	4185	-31.90	20240311	2390	19.25	20241210	3.54	N	310200	100	45 억	721306	N	N	131	N	N
26	20250225	161200	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2845	35	2	1.25	510771230	180322	82.99	2815	2875	2800	3650	1970	2810	2832.53	1.57	7289	2890	2850	2795	2755	2700	2870	2775	46	840	100	2020	5	1	45520979	1295	14.44	1.36	12	0.40	197.00	2099.00	4185	20240311	-32.02	2390	20241210	19.04	3060	-7.03	20250219	2560	11.13	20250110	4185	-32.02	20240311	2390	19.04	20241210	3.56	N	310200	100	45 억	713963	N	N	131	N	N
27	20250225	151159	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2830	20	2	0.71	497494345	175640	80.84	2815	2875	2800	3650	1970	2810	2832.47	1.57	6831	2890	2850	2795	2755	2700	2870	2775	46	840	100	2020	5	1	45520979	1288	14.37	1.35	12	0.39	197.00	2099.00	4185	20240311	-32.38	2390	20241210	18.41	3060	-7.52	20250219	2560	10.55	20250110	4185	-32.38	20240311	2390	18.41	20241210	3.56	N	310200	100	45 억	713963	N	N	4	N	N
28	20250225	141157	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2815	5	2	0.18	449945285	158886	73.12	2815	2875	2800	3650	1970	2810	2831.87	1.57	4186	2890	2850	2795	2755	2700	2870	2775	46	840	100	2020	5	1	45520979	1281	14.29	1.34	12	0.35	197.00	2099.00	4185	20240311	-32.74	2390	20241210	17.78	3060	-8.01	20250219	2560	9.96	20250110	4185	-32.74	20240311	2390	17.78	20241210	3.56	N	310200	100	45 억	713963	N	N	4	N	N
29	20250225	131204	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2815	5	2	0.18	376396020	132716	61.08	2815	2875	2805	3650	1970	2810	2836.10	1.57	74	2890	2850	2795	2755	2700	2870	2775	46	840	100	2020	5	1	45520979	1281	14.29	1.34	12	0.29	197.00	2099.00	4185	20240311	-32.74	2390	20241210	17.78	3060	-8.01	20250219	2560	9.96	20250110	4185	-32.74	20240311	2390	17.78	20241210	3.56	N	310200	100	45 억	713963	N	N	4	N	N
30	20250225	121201	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2820	10	2	0.36	313823335	110457	50.84	2815	2875	2815	3650	1970	2810	2841.14	1.57	-6481	2890	2850	2795	2755	2700	2870	2775	46	840	100	2020	5	1	45520979	1284	14.31	1.34	12	0.24	197.00	2099.00	4185	20240311	-32.62	2390	20241210	17.99	3060	-7.84	20250219	2560	10.16	20250110	4185	-32.62	20240311	2390	17.99	20241210	3.56	N	310200	100	45 억	713963	N	N	4	N	N
31	20250225	111159	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2815	5	2	0.18	280965560	98800	45.47	2815	2875	2815	3650	1970	2810	2843.78	1.57	-8718	2890	2850	2795	2755	2700	2870	2775	46	840	100	2020	5	1	45520979	1281	14.29	1.34	12	0.22	197.00	2099.00	4185	20240311	-32.74	2390	20241210	17.78	3060	-8.01	20250219	2560	9.96	20250110	4185	-32.74	20240311	2390	17.78	20241210	3.56	N	310200	100	45 억	713963	N	N	4	N	N
32	20250225	101157	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2835	25	2	0.89	200581785	70411	32.41	2815	2875	2815	3650	1970	2810	2848.73	1.57	-7939	2890	2850	2795	2755	2700	2870	2775	46	840	100	2020	5	1	45520979	1291	14.39	1.35	12	0.15	197.00	2099.00	4185	20240311	-32.26	2390	20241210	18.62	3060	-7.35	20250219	2560	10.74	20250110	4185	-32.26	20240311	2390	18.62	20241210	3.56	N	310200	100	45 억	713963	N	N	4	N	N
33	20250225	091204	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2860	50	2	1.78	85613865	29989	13.80	2815	2865	2815	3650	1970	2810	2854.84	1.57	-9959	2890	2850	2795	2755	2700	2870	2775	46	840	100	2020	5	1	45520979	1302	14.52	1.36	12	0.07	197.00	2099.00	4185	20240311	-31.66	2390	20241210	19.67	3060	-6.54	20250219	2560	11.72	20250110	4185	-31.66	20240311	2390	19.67	20241210	3.56	N	310200	100	45 억	713963	N	N	4	N	N
34	20250224	161149	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2810	-30	5	-1.06	602410940	215268	116.12	2805	2835	2740	3690	1990	2840	2798.42	1.58	-5100	2923	2881	2858	2816	2793	2870	2805	46	850	100	2040	5	1	45520979	1279	14.26	1.34	12	0.47	197.00	2099.00	4185	20240311	-32.86	2390	20241210	17.57	3060	-8.17	20250219	2560	9.77	20250110	4185	-32.86	20240311	2390	17.57	20241210	3.39	N	310200	100	45 억	717063	N	N	4	N	N
35	20250224	151150	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2820	-20	5	-0.70	596221125	213065	114.93	2805	2835	2740	3690	1990	2840	2798.30	1.58	-3877	2923	2881	2858	2816	2793	2870	2805	46	850	100	2040	5	1	45520979	1284	14.31	1.34	12	0.47	197.00	2099.00	4185	20240311	-32.62	2390	20241210	17.99	3060	-7.84	20250219	2560	10.16	20250110	4185	-32.62	20240311	2390	17.99	20241210	3.39	N	310200	100	45 억	717063	N	N	2911	N	N
36	20250224	141147	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2775	-65	5	-2.29	545243875	194797	105.08	2805	2835	2740	3690	1990	2840	2799.03	1.58	-4555	2923	2881	2858	2816	2793	2870	2805	46	850	100	2040	5	1	45520979	1263	14.09	1.32	12	0.43	197.00	2099.00	4185	20240311	-33.69	2390	20241210	16.11	3060	-9.31	20250219	2560	8.40	20250110	4185	-33.69	20240311	2390	16.11	20241210	3.39	N	310200	100	45 억	717063	N	N	2911	N	N
37	20250224	131150	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2810	-30	5	-1.06	475764630	169899	91.65	2805	2835	2740	3690	1990	2840	2800.28	1.58	2871	2923	2881	2858	2816	2793	2870	2805	46	850	100	2040	5	1	45520979	1279	14.26	1.34	12	0.37	197.00	2099.00	4185	20240311	-32.86	2390	20241210	17.57	3060	-8.17	20250219	2560	9.77	20250110	4185	-32.86	20240311	2390	17.57	20241210	3.39	N	310200	100	45 억	717063	N	N	2911	N	N
38	20250224	121146	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2815	-25	5	-0.88	436462800	155928	84.11	2805	2835	2740	3690	1990	2840	2799.13	1.58	2517	2923	2881	2858	2816	2793	2870	2805	46	850	100	2040	5	1	45520979	1281	14.29	1.34	12	0.34	197.00	2099.00	4185	20240311	-32.74	2390	20241210	17.78	3060	-8.01	20250219	2560	9.96	20250110	4185	-32.74	20240311	2390	17.78	20241210	3.39	N	310200	100	45 억	717063	N	N	2911	N	N
39	20250224	111144	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2805	-35	5	-1.23	391234170	139859	75.44	2805	2835	2740	3690	1990	2840	2797.34	1.58	2517	2923	2881	2858	2816	2793	2870	2805	46	850	100	2040	5	1	45520979	1277	14.24	1.34	12	0.31	197.00	2099.00	4185	20240311	-32.97	2390	20241210	17.36	3060	-8.33	20250219	2560	9.57	20250110	4185	-32.97	20240311	2390	17.36	20241210	3.39	N	310200	100	45 억	717063	N	N	2911	N	N
40	20250224	101143	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2830	-10	5	-0.35	289919940	103837	56.01	2805	2835	2740	3690	1990	2840	2792.06	1.58	4230	2923	2881	2858	2816	2793	2870	2805	46	850	100	2040	5	1	45520979	1288	14.37	1.35	12	0.23	197.00	2099.00	4185	20240311	-32.38	2390	20241210	18.41	3060	-7.52	20250219	2560	10.55	20250110	4185	-32.38	20240311	2390	18.41	20241210	3.39	N	310200	100	45 억	717063	N	N	2911	N	N
41	20250224	091151	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2765	-75	5	-2.64	131739325	47291	25.51	2805	2835	2740	3690	1990	2840	2785.71	1.58	-10903	2923	2881	2858	2816	2793	2870	2805	46	850	100	2040	5	1	45520979	1259	14.04	1.32	12	0.10	197.00	2099.00	4185	20240311	-33.93	2390	20241210	15.69	3060	-9.64	20250219	2560	8.01	20250110	4185	-33.93	20240311	2390	15.69	20241210	3.39	N	310200	100	45 억	717063	N	N	2911	N	N
42	20250221	161140	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2840	-40	5	-1.39	530024370	185222	19.92	2880	2900	2835	3740	2020	2880	2861.64	1.56	5978	3183	3031	2908	2756	2633	2970	2695	46	860	100	2070	5	1	45520979	1293	14.42	1.35	12	0.41	197.00	2099.00	4185	20240311	-32.14	2390	20241210	18.83	3060	-7.19	20250219	2560	10.94	20250110	4185	-32.14	20240311	2390	18.83	20241210	3.52	N	310200	100	45 억	708881	N	N	2911	N	N
43	20250221	151144	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2840	-40	5	-1.39	490270495	171247	18.41	2880	2900	2835	3740	2020	2880	2862.94	1.56	7484	3183	3031	2908	2756	2633	2970	2695	46	860	100	2070	5	1	45520979	1293	14.42	1.35	12	0.38	197.00	2099.00	4185	20240311	-32.14	2390	20241210	18.83	3060	-7.19	20250219	2560	10.94	20250110	4185	-32.14	20240311	2390	18.83	20241210	3.52	N	310200	100	45 억	708881	N	N	14340	N	N
44	20250221	141145	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2855	-25	5	-0.87	397882555	138807	14.93	2880	2900	2835	3740	2020	2880	2866.44	1.56	14841	3183	3031	2908	2756	2633	2970	2695	46	860	100	2070	5	1	45520979	1300	14.49	1.36	12	0.30	197.00	2099.00	4185	20240311	-31.78	2390	20241210	19.46	3060	-6.70	20250219	2560	11.52	20250110	4185	-31.78	20240311	2390	19.46	20241210	3.52	N	310200	100	45 억	708881	N	N	14340	N	N
45	20250221	131144	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2890	10	2	0.35	325346510	113504	12.20	2880	2900	2835	3740	2020	2880	2866.39	1.56	30035	3183	3031	2908	2756	2633	2970	2695	46	860	100	2070	5	1	45520979	1316	14.67	1.38	12	0.25	197.00	2099.00	4185	20240311	-30.94	2390	20241210	20.92	3060	-5.56	20250219	2560	12.89	20250110	4185	-30.94	20240311	2390	20.92	20241210	3.52	N	310200	100	45 억	708881	N	N	14340	N	N
46	20250221	121145	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2865	-15	5	-0.52	225782700	78921	8.49	2880	2900	2835	3740	2020	2880	2860.87	1.56	11377	3183	3031	2908	2756	2633	2970	2695	46	860	100	2070	5	1	45520979	1304	14.54	1.36	12	0.17	197.00	2099.00	4185	20240311	-31.54	2390	20241210	19.87	3060	-6.37	20250219	2560	11.91	20250110	4185	-31.54	20240311	2390	19.87	20241210	3.52	N	310200	100	45 억	708881	N	N	14340	N	N
47	20250221	111140	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2870	-10	5	-0.35	182101395	63689	6.85	2880	2900	2835	3740	2020	2880	2859.23	1.56	10666	3183	3031	2908	2756	2633	2970	2695	46	860	100	2070	5	1	45520979	1306	14.57	1.37	12	0.14	197.00	2099.00	4185	20240311	-31.42	2390	20241210	20.08	3060	-6.21	20250219	2560	12.11	20250110	4185	-31.42	20240311	2390	20.08	20241210	3.52	N	310200	100	45 억	708881	N	N	14340	N	N
48	20250221	101143	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2860	-20	5	-0.69	97381275	33995	3.66	2880	2900	2840	3740	2020	2880	2864.58	1.56	8113	3183	3031	2908	2756	2633	2970	2695	46	860	100	2070	5	1	45520979	1302	14.52	1.36	12	0.07	197.00	2099.00	4185	20240311	-31.66	2390	20241210	19.67	3060	-6.54	20250219	2560	11.72	20250110	4185	-31.66	20240311	2390	19.67	20241210	3.52	N	310200	100	45 억	708881	N	N	14340	N	N
49	20250221	091145	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2860	-20	5	-0.69	35587765	12362	1.33	2880	2900	2855	3740	2020	2880	2878.80	1.56	2258	3183	3031	2908	2756	2633	2970	2695	46	860	100	2070	5	1	45520979	1302	14.52	1.36	12	0.03	197.00	2099.00	4185	20240311	-31.66	2390	20241210	19.67	3060	-6.54	20250219	2560	11.72	20250110	4185	-31.66	20240311	2390	19.67	20241210	3.52	N	310200	100	45 억	708881	N	N	14340	N	N
50	20250220	161134	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2880	-165	5	-5.42	2661137850	929078	284.34	3060	3060	2785	3955	2135	3045	2864.19	1.84	-127772	3125	3085	3020	2980	2915	3105	3000	46	910	100	2190	5	1	45520979	1311	14.62	1.37	12	2.04	197.00	2099.00	4185	20240311	-31.18	2390	20241210	20.50	3060	0.00	20250219	2560	12.50	20250110	4185	-31.18	20240311	2390	20.50	20241210	3.55	N	310200	100	45 억	836621	N	N	14340	N	N
51	20250220	151140	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2895	-150	5	-4.93	2596017640	906491	277.42	3060	3060	2785	3955	2135	3045	2863.81	1.84	-125821	3125	3085	3020	2980	2915	3105	3000	46	910	100	2190	5	1	45520979	1318	14.70	1.38	12	1.99	197.00	2099.00	4185	20240311	-30.82	2390	20241210	21.13	3060	0.00	20250219	2560	13.09	20250110	4185	-30.82	20240311	2390	21.13	20241210	3.55	N	310200	100	45 억	836621	N	N	0	N	N
52	20250220	141140	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2880	-165	5	-5.42	2424741400	847170	259.27	3060	3060	2785	3955	2135	3045	2862.17	1.84	-119300	3125	3085	3020	2980	2915	3105	3000	46	910	100	2190	5	1	45520979	1311	14.62	1.37	12	1.86	197.00	2099.00	4185	20240311	-31.18	2390	20241210	20.50	3060	0.00	20250219	2560	12.50	20250110	4185	-31.18	20240311	2390	20.50	20241210	3.55	N	310200	100	45 억	836621	N	N	0	N	N
53	20250220	131136	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2870	-175	5	-5.75	2205353515	770990	235.95	3060	3060	2785	3955	2135	3045	2860.42	1.84	-95298	3125	3085	3020	2980	2915	3105	3000	46	910	100	2190	5	1	45520979	1306	14.57	1.37	12	1.69	197.00	2099.00	4185	20240311	-31.42	2390	20241210	20.08	3060	0.00	20250219	2560	12.11	20250110	4185	-31.42	20240311	2390	20.08	20241210	3.55	N	310200	100	45 억	836621	N	N	0	N	N
54	20250220	121138	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2835	-210	5	-6.90	2045986285	714940	218.80	3060	3060	2785	3955	2135	3045	2861.76	1.84	-98094	3125	3085	3020	2980	2915	3105	3000	46	910	100	2190	5	1	45520979	1291	14.39	1.35	12	1.57	197.00	2099.00	4185	20240311	-32.26	2390	20241210	18.62	3060	0.00	20250219	2560	10.74	20250110	4185	-32.26	20240311	2390	18.62	20241210	3.55	N	310200	100	45 억	836621	N	N	0	N	N
55	20250220	111137	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2820	-225	5	-7.39	1864904105	650997	199.23	3060	3060	2785	3955	2135	3045	2864.69	1.84	-77579	3125	3085	3020	2980	2915	3105	3000	46	910	100	2190	5	1	45520979	1284	14.31	1.34	12	1.43	197.00	2099.00	4185	20240311	-32.62	2390	20241210	17.99	3060	0.00	20250219	2560	10.16	20250110	4185	-32.62	20240311	2390	17.99	20241210	3.55	N	310200	100	45 억	836621	N	N	0	N	N
56	20250220	101138	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2835	-210	5	-6.90	1326306295	459520	140.63	3060	3060	2800	3955	2135	3045	2886.29	1.84	-25372	3125	3085	3020	2980	2915	3105	3000	46	910	100	2190	5	1	45520979	1291	14.39	1.35	12	1.01	197.00	2099.00	4185	20240311	-32.26	2390	20241210	18.62	3060	0.00	20250219	2560	10.74	20250110	4185	-32.26	20240311	2390	18.62	20241210	3.55	N	310200	100	45 억	836621	N	N	0	N	N
57	20250220	091141	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	3005	-40	5	-1.31	140528740	46472	14.22	3060	3060	2995	3955	2135	3045	3023.94	1.84	6813	3125	3085	3020	2980	2915	3105	3000	46	910	100	2190	5	1	45520979	1368	15.25	1.43	12	0.10	197.00	2099.00	4185	20240311	-28.20	2390	20241210	25.73	3060	0.00	20250219	2560	17.38	20250110	4185	-28.20	20240311	2390	25.73	20241210	3.55	N	310200	100	45 억	836621	N	N	0	N	N
58	20250219	161133	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	3045	80	2	2.70	988404030	325839	142.84	2975	3060	2955	3850	2080	2965	3033.39	1.81	13345	3028	2996	2943	2911	2858	3012	2927	46	885	100	2130	5	1	45520979	1386	15.46	1.45	12	0.72	197.00	2099.00	4185	20240311	-27.24	2390	20241210	27.41	3060	-0.49	20250219	2560	18.95	20250110	4185	-27.24	20240311	2390	27.41	20241210	3.62	N	310200	100	45 억	823613	N	N	0	N	N
59	20250219	151137	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	3050	85	2	2.87	977610355	322295	141.29	2975	3060	2955	3850	2080	2965	3033.28	1.81	13999	3028	2996	2943	2911	2858	3012	2927	46	885	100	2130	5	1	45520979	1388	15.48	1.45	12	0.71	197.00	2099.00	4185	20240311	-27.12	2390	20241210	27.62	3060	-0.33	20250219	2560	19.14	20250110	4185	-27.12	20240311	2390	27.62	20241210	3.62	N	310200	100	45 억	823613	N	N	0	N	N
60	20250219	141132	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	3050	85	2	2.87	906714335	299032	131.09	2975	3060	2955	3850	2080	2965	3032.16	1.81	13759	3028	2996	2943	2911	2858	3012	2927	46	885	100	2130	5	1	45520979	1388	15.48	1.45	12	0.66	197.00	2099.00	4185	20240311	-27.12	2390	20241210	27.62	3060	-0.33	20250219	2560	19.14	20250110	4185	-27.12	20240311	2390	27.62	20241210	3.62	N	310200	100	45 억	823613	N	N	0	N	N
61	20250219	131133	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	3050	85	2	2.87	827932825	273180	119.76	2975	3060	2955	3850	2080	2965	3030.72	1.81	15946	3028	2996	2943	2911	2858	3012	2927	46	885	100	2130	5	1	45520979	1388	15.48	1.45	12	0.60	197.00	2099.00	4185	20240311	-27.12	2390	20241210	27.62	3060	-0.33	20250219	2560	19.14	20250110	4185	-27.12	20240311	2390	27.62	20241210	3.62	N	310200	100	45 억	823613	N	N	0	N	N
62	20250219	121133	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	3040	75	2	2.53	753168630	248617	108.99	2975	3060	2955	3850	2080	2965	3029.43	1.81	21826	3028	2996	2943	2911	2858	3012	2927	46	885	100	2130	5	1	45520979	1384	15.43	1.45	12	0.55	197.00	2099.00	4185	20240311	-27.36	2390	20241210	27.20	3060	-0.65	20250219	2560	18.75	20250110	4185	-27.36	20240311	2390	27.20	20241210	3.62	N	310200	100	45 억	823613	N	N	0	N	N
63	20250219	111133	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	3055	90	2	3.04	592152280	195632	85.76	2975	3060	2955	3850	2080	2965	3026.87	1.81	26684	3028	2996	2943	2911	2858	3012	2927	46	885	100	2130	5	1	45520979	1391	15.51	1.46	12	0.43	197.00	2099.00	4185	20240311	-27.00	2390	20241210	27.82	3060	-0.16	20250219	2560	19.34	20250110	4185	-27.00	20240311	2390	27.82	20241210	3.62	N	310200	100	45 억	823613	N	N	0	N	N
64	20250219	101134	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	3045	80	2	2.70	521198915	172354	75.56	2975	3060	2955	3850	2080	2965	3024.00	1.81	24484	3028	2996	2943	2911	2858	3012	2927	46	885	100	2130	5	1	45520979	1386	15.46	1.45	12	0.38	197.00	2099.00	4185	20240311	-27.24	2390	20241210	27.41	3060	-0.49	20250219	2560	18.95	20250110	4185	-27.24	20240311	2390	27.41	20241210	3.62	N	310200	100	45 억	823613	N	N	0	N	N
65	20250219	091135	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	3035	70	2	2.36	254672940	84819	37.18	2975	3040	2955	3850	2080	2965	3002.55	1.81	4430	3028	2996	2943	2911	2858	3012	2927	46	885	100	2130	5	1	45520979	1382	15.41	1.45	12	0.19	197.00	2099.00	4185	20240311	-27.48	2390	20241210	26.99	3040	-0.16	20250219	2560	18.55	20250110	4185	-27.48	20240311	2390	26.99	20241210	3.62	N	310200	100	45 억	823613	N	N	0	N	N
66	20250218	161128	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2965	55	2	1.89	672298275	227905	98.87	2910	2975	2890	3780	2040	2910	2949.90	1.79	10277	2976	2942	2886	2852	2796	2960	2870	46	870	100	2090	5	1	45520979	1350	15.05	1.41	12	0.50	197.00	2099.00	4185	20240311	-29.15	2390	20241210	24.06	2975	-0.34	20250218	2560	15.82	20250110	4185	-29.15	20240311	2390	24.06	20241210	3.63	N	310200	100	45 억	813790	N	N	0	N	N
67	20250218	151130	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2965	55	2	1.89	661432130	224241	97.28	2910	2975	2890	3780	2040	2910	2949.65	1.79	10372	2976	2942	2886	2852	2796	2960	2870	46	870	100	2090	5	1	45520979	1350	15.05	1.41	12	0.49	197.00	2099.00	4185	20240311	-29.15	2390	20241210	24.06	2975	-0.34	20250218	2560	15.82	20250110	4185	-29.15	20240311	2390	24.06	20241210	3.63	N	310200	100	45 억	813790	N	N	0	N	N
68	20250218	141132	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2965	55	2	1.89	560024470	190087	82.47	2910	2970	2890	3780	2040	2910	2946.15	1.79	19331	2976	2942	2886	2852	2796	2960	2870	46	870	100	2090	5	1	45520979	1350	15.05	1.41	12	0.42	197.00	2099.00	4185	20240311	-29.15	2390	20241210	24.06	2970	-0.17	20250218	2560	15.82	20250110	4185	-29.15	20240311	2390	24.06	20241210	3.63	N	310200	100	45 억	813790	N	N	0	N	N
69	20250218	131129	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2950	40	2	1.37	448849520	152513	66.16	2910	2965	2890	3780	2040	2910	2943.02	1.79	17372	2976	2942	2886	2852	2796	2960	2870	46	870	100	2090	5	1	45520979	1343	14.97	1.41	12	0.34	197.00	2099.00	4185	20240311	-29.51	2390	20241210	23.43	2965	-0.51	20250218	2560	15.23	20250110	4185	-29.51	20240311	2390	23.43	20241210	3.63	N	310200	100	45 억	813790	N	N	0	N	N
70	20250218	121132	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2945	35	2	1.20	401125635	136312	59.14	2910	2965	2890	3780	2040	2910	2942.70	1.79	19324	2976	2942	2886	2852	2796	2960	2870	46	870	100	2090	5	1	45520979	1341	14.95	1.40	12	0.30	197.00	2099.00	4185	20240311	-29.63	2390	20241210	23.22	2965	-0.67	20250218	2560	15.04	20250110	4185	-29.63	20240311	2390	23.22	20241210	3.63	N	310200	100	45 억	813790	N	N	0	N	N
71	20250218	111129	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2950	40	2	1.37	303268800	103206	44.77	2910	2965	2890	3780	2040	2910	2938.48	1.79	23334	2976	2942	2886	2852	2796	2960	2870	46	870	100	2090	5	1	45520979	1343	14.97	1.41	12	0.23	197.00	2099.00	4185	20240311	-29.51	2390	20241210	23.43	2965	-0.51	20250218	2560	15.23	20250110	4185	-29.51	20240311	2390	23.43	20241210	3.63	N	310200	100	45 억	813790	N	N	0	N	N
72	20250218	101128	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2925	15	2	0.52	140400975	47920	20.79	2910	2950	2890	3780	2040	2910	2929.90	1.79	10602	2976	2942	2886	2852	2796	2960	2870	46	870	100	2090	5	1	45520979	1331	14.85	1.39	12	0.11	197.00	2099.00	4185	20240311	-30.11	2390	20241210	22.38	2950	-0.85	20250218	2560	14.26	20250110	4185	-30.11	20240311	2390	22.38	20241210	3.63	N	310200	100	45 억	813790	N	N	0	N	N
73	20250218	091132	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2920	10	2	0.34	19516810	6700	2.91	2910	2925	2890	3780	2040	2910	2912.96	1.79	-147	2976	2942	2886	2852	2796	2960	2870	46	870	100	2090	5	1	45520979	1329	14.82	1.39	12	0.01	197.00	2099.00	4185	20240311	-30.23	2390	20241210	22.18	2925	-0.17	20250218	2560	14.06	20250110	4185	-30.23	20240311	2390	22.18	20241210	3.63	N	310200	100	45 억	813790	N	N	0	N	N
74	20250217	161129	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2910	70	2	2.46	665625675	230495	197.39	2850	2920	2830	3690	1990	2840	2887.81	1.72	30066	2900	2870	2840	2810	2780	2855	2795	46	850	100	2040	5	1	45520979	1325	14.77	1.39	12	0.51	197.00	2099.00	4185	20240311	-30.47	2390	20241210	21.76	2920	-0.34	20250217	2560	13.67	20250110	4185	-30.47	20240311	2390	21.76	20241210	3.68	N	310200	100	45 억	783708	N	N	0	N	N
75	20250217	151127	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2900	60	2	2.11	644237650	223138	191.09	2850	2920	2830	3690	1990	2840	2887.17	1.72	27737	2900	2870	2840	2810	2780	2855	2795	46	850	100	2040	5	1	45520979	1320	14.72	1.38	12	0.49	197.00	2099.00	4185	20240311	-30.70	2390	20241210	21.34	2920	-0.68	20250217	2560	13.28	20250110	4185	-30.70	20240311	2390	21.34	20241210	3.68	N	310200	100	45 억	783708	N	N	0	N	N
76	20250217	141125	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2895	55	2	1.94	506840405	175926	150.66	2850	2915	2830	3690	1990	2840	2880.99	1.72	27900	2900	2870	2840	2810	2780	2855	2795	46	850	100	2040	5	1	45520979	1318	14.70	1.38	12	0.39	197.00	2099.00	4185	20240311	-30.82	2390	20241210	21.13	2915	-0.69	20250217	2560	13.09	20250110	4185	-30.82	20240311	2390	21.13	20241210	3.68	N	310200	100	45 억	783708	N	N	0	N	N
77	20250217	131130	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2910	70	2	2.46	470107845	163256	139.81	2850	2915	2830	3690	1990	2840	2879.57	1.72	30258	2900	2870	2840	2810	2780	2855	2795	46	850	100	2040	5	1	45520979	1325	14.77	1.39	12	0.36	197.00	2099.00	4185	20240311	-30.47	2390	20241210	21.76	2915	-0.17	20250217	2560	13.67	20250110	4185	-30.47	20240311	2390	21.76	20241210	3.68	N	310200	100	45 억	783708	N	N	0	N	N
78	20250217	121130	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2890	50	2	1.76	345959420	120452	103.15	2850	2895	2830	3690	1990	2840	2872.18	1.72	26859	2900	2870	2840	2810	2780	2855	2795	46	850	100	2040	5	1	45520979	1316	14.67	1.38	12	0.26	197.00	2099.00	4185	20240311	-30.94	2390	20241210	20.92	2895	-0.17	20250217	2560	12.89	20250110	4185	-30.94	20240311	2390	20.92	20241210	3.68	N	310200	100	45 억	783708	N	N	0	N	N
79	20250217	111128	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2885	45	2	1.58	307340340	107077	91.70	2850	2895	2830	3690	1990	2840	2870.27	1.72	25790	2900	2870	2840	2810	2780	2855	2795	46	850	100	2040	5	1	45520979	1313	14.64	1.37	12	0.24	197.00	2099.00	4185	20240311	-31.06	2390	20241210	20.71	2895	-0.35	20250217	2560	12.70	20250110	4185	-31.06	20240311	2390	20.71	20241210	3.68	N	310200	100	45 억	783708	N	N	0	N	N
80	20250217	101125	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2870	30	2	1.06	213125245	74433	63.74	2850	2890	2830	3690	1990	2840	2863.32	1.72	25742	2900	2870	2840	2810	2780	2855	2795	46	850	100	2040	5	1	45520979	1306	14.57	1.37	12	0.16	197.00	2099.00	4185	20240311	-31.42	2390	20241210	20.08	2890	-0.69	20250217	2560	12.11	20250110	4185	-31.42	20240311	2390	20.08	20241210	3.68	N	310200	100	45 억	783708	N	N	0	N	N
81	20250217	091127	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2840	0	3	0.00	38020190	13394	11.47	2850	2860	2830	3690	1990	2840	2838.60	1.72	8235	2900	2870	2840	2810	2780	2855	2795	46	850	100	2040	5	1	45520979	1293	14.42	1.35	12	0.03	197.00	2099.00	4185	20240311	-32.14	2390	20241210	18.83	2880	-1.39	20250207	2560	10.94	20250110	4185	-32.14	20240311	2390	18.83	20241210	3.68	N	310200	100	45 억	783708	N	N	0	N	N
82	20250214	161120	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2840	-25	5	-0.87	332231055	116774	75.78	2865	2870	2810	3720	2010	2865	2845.08	1.74	-7124	2901	2882	2846	2827	2791	2892	2837	46	855	100	2060	5	1	45520979	1293	14.42	1.35	12	0.26	197.00	2099.00	4185	20240311	-32.14	2390	20241210	18.83	2880	-1.39	20250207	2560	10.94	20250110	4185	-32.14	20240311	2390	18.83	20241210	3.66	N	310200	100	45 억	790271	N	N	351	N	N
83	20250214	151119	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2855	-10	5	-0.35	307424290	108042	70.12	2865	2870	2810	3720	2010	2865	2845.41	1.74	-7135	2901	2882	2846	2827	2791	2892	2837	46	855	100	2060	5	1	45520979	1300	14.49	1.36	12	0.24	197.00	2099.00	4185	20240311	-31.78	2390	20241210	19.46	2880	-0.87	20250207	2560	11.52	20250110	4185	-31.78	20240311	2390	19.46	20241210	3.66	N	310200	100	45 억	790271	N	N	351	N	N
84	20250214	141120	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2855	-10	5	-0.35	269089035	94610	61.40	2865	2870	2810	3720	2010	2865	2844.19	1.74	745	2901	2882	2846	2827	2791	2892	2837	46	855	100	2060	5	1	45520979	1300	14.49	1.36	12	0.21	197.00	2099.00	4185	20240311	-31.78	2390	20241210	19.46	2880	-0.87	20250207	2560	11.52	20250110	4185	-31.78	20240311	2390	19.46	20241210	3.66	N	310200	100	45 억	790271	N	N	351	N	N
85	20250214	131123	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2850	-15	5	-0.52	235968800	83002	53.87	2865	2870	2810	3720	2010	2865	2842.93	1.74	1893	2901	2882	2846	2827	2791	2892	2837	46	855	100	2060	5	1	45520979	1297	14.47	1.36	12	0.18	197.00	2099.00	4185	20240311	-31.90	2390	20241210	19.25	2880	-1.04	20250207	2560	11.33	20250110	4185	-31.90	20240311	2390	19.25	20241210	3.66	N	310200	100	45 억	790271	N	N	351	N	N
86	20250214	121120	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2860	-5	5	-0.17	189799435	66839	43.38	2865	2870	2810	3720	2010	2865	2839.65	1.74	439	2901	2882	2846	2827	2791	2892	2837	46	855	100	2060	5	1	45520979	1302	14.52	1.36	12	0.15	197.00	2099.00	4185	20240311	-31.66	2390	20241210	19.67	2880	-0.69	20250207	2560	11.72	20250110	4185	-31.66	20240311	2390	19.67	20241210	3.66	N	310200	100	45 억	790271	N	N	351	N	N
87	20250214	111116	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2860	-5	5	-0.17	157111995	55405	35.96	2865	2870	2810	3720	2010	2865	2835.70	1.74	-309	2901	2882	2846	2827	2791	2892	2837	46	855	100	2060	5	1	45520979	1302	14.52	1.36	12	0.12	197.00	2099.00	4185	20240311	-31.66	2390	20241210	19.67	2880	-0.69	20250207	2560	11.72	20250110	4185	-31.66	20240311	2390	19.67	20241210	3.66	N	310200	100	45 억	790271	N	N	351	N	N
88	20250214	101117	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2830	-35	5	-1.22	100997310	35556	23.08	2865	2870	2820	3720	2010	2865	2840.51	1.74	-4916	2901	2882	2846	2827	2791	2892	2837	46	855	100	2060	5	1	45520979	1288	14.37	1.35	12	0.08	197.00	2099.00	4185	20240311	-32.38	2390	20241210	18.41	2880	-1.74	20250207	2560	10.55	20250110	4185	-32.38	20240311	2390	18.41	20241210	3.66	N	310200	100	45 억	790271	N	N	351	N	N
89	20250214	091121	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2860	-5	5	-0.17	12942250	4529	2.94	2865	2870	2845	3720	2010	2865	2857.64	1.74	-2847	2901	2882	2846	2827	2791	2892	2837	46	855	100	2060	5	1	45520979	1302	14.52	1.36	12	0.01	197.00	2099.00	4185	20240311	-31.66	2390	20241210	19.67	2880	-0.69	20250207	2560	11.72	20250110	4185	-31.66	20240311	2390	19.67	20241210	3.66	N	310200	100	45 억	790271	N	N	351	N	N
90	20250213	161111	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2865	20	2	0.70	436937575	153894	96.99	2830	2865	2810	3695	1995	2845	2839.10	1.78	-21476	2888	2866	2843	2821	2798	2877	2832	46	850	100	2040	5	1	45520979	1304	14.54	1.36	12	0.34	197.00	2099.00	4185	20240311	-31.54	2390	20241210	19.87	2880	-0.52	20250207	2560	11.91	20250110	4185	-31.54	20240311	2390	19.87	20241210	3.81	N	310200	100	45 억	811792	N	N	351	N	N
91	20250213	151112	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2840	-5	5	-0.18	396236835	139644	88.01	2830	2855	2810	3695	1995	2845	2837.48	1.78	-9787	2888	2866	2843	2821	2798	2877	2832	46	850	100	2040	5	1	45520979	1293	14.42	1.35	12	0.31	197.00	2099.00	4185	20240311	-32.14	2390	20241210	18.83	2880	-1.39	20250207	2560	10.94	20250110	4185	-32.14	20240311	2390	18.83	20241210	3.81	N	310200	100	45 억	811792	N	N	0	N	N
92	20250213	141108	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2840	-5	5	-0.18	338147550	119197	75.12	2830	2855	2810	3695	1995	2845	2836.88	1.78	-1650	2888	2866	2843	2821	2798	2877	2832	46	850	100	2040	5	1	45520979	1293	14.42	1.35	12	0.26	197.00	2099.00	4185	20240311	-32.14	2390	20241210	18.83	2880	-1.39	20250207	2560	10.94	20250110	4185	-32.14	20240311	2390	18.83	20241210	3.81	N	310200	100	45 억	811792	N	N	0	N	N
93	20250213	131110	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2845	0	3	0.00	259487465	91533	57.69	2830	2855	2810	3695	1995	2845	2834.91	1.78	1019	2888	2866	2843	2821	2798	2877	2832	46	850	100	2040	5	1	45520979	1295	14.44	1.36	12	0.20	197.00	2099.00	4185	20240311	-32.02	2390	20241210	19.04	2880	-1.22	20250207	2560	11.13	20250110	4185	-32.02	20240311	2390	19.04	20241210	3.81	N	310200	100	45 억	811792	N	N	0	N	N
94	20250213	121108	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2845	0	3	0.00	221287105	78118	49.23	2830	2845	2810	3695	1995	2845	2832.73	1.78	-72	2888	2866	2843	2821	2798	2877	2832	46	850	100	2040	5	1	45520979	1295	14.44	1.36	12	0.17	197.00	2099.00	4185	20240311	-32.02	2390	20241210	19.04	2880	-1.22	20250207	2560	11.13	20250110	4185	-32.02	20240311	2390	19.04	20241210	3.81	N	310200	100	45 억	811792	N	N	0	N	N
95	20250213	111108	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2840	-5	5	-0.18	155825765	55066	34.70	2830	2845	2810	3695	1995	2845	2829.80	1.78	-7398	2888	2866	2843	2821	2798	2877	2832	46	850	100	2040	5	1	45520979	1293	14.42	1.35	12	0.12	197.00	2099.00	4185	20240311	-32.14	2390	20241210	18.83	2880	-1.39	20250207	2560	10.94	20250110	4185	-32.14	20240311	2390	18.83	20241210	3.81	N	310200	100	45 억	811792	N	N	0	N	N
96	20250213	101109	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2830	-15	5	-0.53	86587170	30664	19.33	2830	2845	2810	3695	1995	2845	2823.74	1.78	-2816	2888	2866	2843	2821	2798	2877	2832	46	850	100	2040	5	1	45520979	1288	14.37	1.35	12	0.07	197.00	2099.00	4185	20240311	-32.38	2390	20241210	18.41	2880	-1.74	20250207	2560	10.55	20250110	4185	-32.38	20240311	2390	18.41	20241210	3.81	N	310200	100	45 억	811792	N	N	0	N	N
97	20250213	091103	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2835	-10	5	-0.35	16150540	5720	3.60	2830	2845	2810	3695	1995	2845	2823.52	1.78	2657	2888	2866	2843	2821	2798	2877	2832	46	850	100	2040	5	1	45520979	1291	14.39	1.35	12	0.01	197.00	2099.00	4185	20240311	-32.26	2390	20241210	18.62	2880	-1.56	20250207	2560	10.74	20250110	4185	-32.26	20240311	2390	18.62	20241210	3.81	N	310200	100	45 억	811792	N	N	0	N	N
98	20250212	161101	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2845	20	2	0.71	450321515	158620	135.06	2825	2865	2820	3670	1980	2825	2838.99	1.84	-25652	2865	2845	2830	2810	2795	2855	2820	46	845	100	2030	5	1	45520979	1295	14.44	1.36	12	0.35	197.00	2099.00	4185	20240311	-32.02	2390	20241210	19.04	2880	-1.22	20250207	2560	11.13	20250110	4185	-32.02	20240311	2390	19.04	20241210	3.78	N	310200	100	45 억	837502	N	N	0	N	N
99	20250212	151058	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2825	0	3	0.00	439843975	154932	131.92	2825	2865	2820	3670	1980	2825	2838.95	1.84	-25652	2865	2845	2830	2810	2795	2855	2820	46	845	100	2030	5	1	45520979	1286	14.34	1.35	12	0.34	197.00	2099.00	4185	20240311	-32.50	2390	20241210	18.20	2880	-1.91	20250207	2560	10.35	20250110	4185	-32.50	20240311	2390	18.20	20241210	3.78	N	310200	100	45 억	837502	N	N	0	N	N
100	20250212	141100	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2840	15	2	0.53	414472800	145989	124.31	2825	2865	2820	3670	1980	2825	2839.07	1.84	-18806	2865	2845	2830	2810	2795	2855	2820	46	845	100	2030	5	1	45520979	1293	14.42	1.35	12	0.32	197.00	2099.00	4185	20240311	-32.14	2390	20241210	18.83	2880	-1.39	20250207	2560	10.94	20250110	4185	-32.14	20240311	2390	18.83	20241210	3.78	N	310200	100	45 억	837502	N	N	0	N	N
101	20250212	131104	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2865	40	2	1.42	301535775	106080	90.33	2825	2865	2820	3670	1980	2825	2842.53	1.84	-25206	2865	2845	2830	2810	2795	2855	2820	46	845	100	2030	5	1	45520979	1304	14.54	1.36	12	0.23	197.00	2099.00	4185	20240311	-31.54	2390	20241210	19.87	2880	-0.52	20250207	2560	11.91	20250110	4185	-31.54	20240311	2390	19.87	20241210	3.78	N	310200	100	45 억	837502	N	N	0	N	N
102	20250212	121100	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2825	0	3	0.00	218502060	76903	65.48	2825	2860	2820	3670	1980	2825	2841.27	1.84	-20280	2865	2845	2830	2810	2795	2855	2820	46	845	100	2030	5	1	45520979	1286	14.34	1.35	12	0.17	197.00	2099.00	4185	20240311	-32.50	2390	20241210	18.20	2880	-1.91	20250207	2560	10.35	20250110	4185	-32.50	20240311	2390	18.20	20241210	3.78	N	310200	100	45 억	837502	N	N	0	N	N
103	20250212	111058	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2835	10	2	0.35	179864200	63272	53.88	2825	2860	2820	3670	1980	2825	2842.71	1.84	-22427	2865	2845	2830	2810	2795	2855	2820	46	845	100	2030	5	1	45520979	1291	14.39	1.35	12	0.14	197.00	2099.00	4185	20240311	-32.26	2390	20241210	18.62	2880	-1.56	20250207	2560	10.74	20250110	4185	-32.26	20240311	2390	18.62	20241210	3.78	N	310200	100	45 억	837502	N	N	0	N	N
104	20250212	101052	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2850	25	2	0.88	90478785	31780	27.06	2825	2860	2825	3670	1980	2825	2847.04	1.84	-7176	2865	2845	2830	2810	2795	2855	2820	46	845	100	2030	5	1	45520979	1297	14.47	1.36	12	0.07	197.00	2099.00	4185	20240311	-31.90	2390	20241210	19.25	2880	-1.04	20250207	2560	11.33	20250110	4185	-31.90	20240311	2390	19.25	20241210	3.78	N	310200	100	45 억	837502	N	N	0	N	N
105	20250212	091013	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2830	5	2	0.18	11983095	4238	3.61	2825	2840	2825	3670	1980	2825	2827.54	1.84	-789	2865	2845	2830	2810	2795	2855	2820	46	845	100	2030	5	1	45520979	1288	14.37	1.35	12	0.01	197.00	2099.00	4185	20240311	-32.38	2390	20241210	18.41	2880	-1.74	20250207	2560	10.55	20250110	4185	-32.38	20240311	2390	18.41	20241210	3.78	N	310200	100	45 억	837502	N	N	0	N	N
106	20250211	161103	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2825	10	2	0.36	330900570	116840	60.33	2820	2850	2815	3655	1975	2815	2832.08	1.82	8739	2898	2856	2823	2781	2748	2877	2802	46	840	100	2020	5	1	45520979	1286	14.34	1.35	12	0.26	197.00	2099.00	4185	20240311	-32.50	2390	20241210	18.20	2880	-1.91	20250207	2560	10.35	20250110	4185	-32.50	20240311	2390	18.20	20241210	3.84	N	310200	100	45 억	828763	N	N	10461	N	N
107	20250211	151103	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2835	20	2	0.71	305588490	107887	55.71	2820	2850	2815	3655	1975	2815	2832.49	1.82	8474	2898	2856	2823	2781	2748	2877	2802	46	840	100	2020	5	1	45520979	1291	14.39	1.35	12	0.24	197.00	2099.00	4185	20240311	-32.26	2390	20241210	18.62	2880	-1.56	20250207	2560	10.74	20250110	4185	-32.26	20240311	2390	18.62	20241210	3.84	N	310200	100	45 억	828763	N	N	10461	N	N
108	20250211	141102	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2850	35	2	1.24	241210765	85157	43.97	2820	2850	2815	3655	1975	2815	2832.54	1.82	10981	2898	2856	2823	2781	2748	2877	2802	46	840	100	2020	5	1	45520979	1297	14.47	1.36	12	0.19	197.00	2099.00	4185	20240311	-31.90	2390	20241210	19.25	2880	-1.04	20250207	2560	11.33	20250110	4185	-31.90	20240311	2390	19.25	20241210	3.84	N	310200	100	45 억	828763	N	N	10461	N	N
109	20250211	131103	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2835	20	2	0.71	201503875	71185	36.75	2820	2845	2815	3655	1975	2815	2830.71	1.82	9191	2898	2856	2823	2781	2748	2877	2802	46	840	100	2020	5	1	45520979	1291	14.39	1.35	12	0.16	197.00	2099.00	4185	20240311	-32.26	2390	20241210	18.62	2880	-1.56	20250207	2560	10.74	20250110	4185	-32.26	20240311	2390	18.62	20241210	3.84	N	310200	100	45 억	828763	N	N	10461	N	N
110	20250211	121101	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2835	20	2	0.71	146874590	51888	26.79	2820	2845	2815	3655	1975	2815	2830.61	1.82	7954	2898	2856	2823	2781	2748	2877	2802	46	840	100	2020	5	1	45520979	1291	14.39	1.35	12	0.11	197.00	2099.00	4185	20240311	-32.26	2390	20241210	18.62	2880	-1.56	20250207	2560	10.74	20250110	4185	-32.26	20240311	2390	18.62	20241210	3.84	N	310200	100	45 억	828763	N	N	10461	N	N
111	20250211	111102	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2825	10	2	0.36	123324440	43574	22.50	2820	2845	2815	3655	1975	2815	2830.23	1.82	7028	2898	2856	2823	2781	2748	2877	2802	46	840	100	2020	5	1	45520979	1286	14.34	1.35	12	0.10	197.00	2099.00	4185	20240311	-32.50	2390	20241210	18.20	2880	-1.91	20250207	2560	10.35	20250110	4185	-32.50	20240311	2390	18.20	20241210	3.84	N	310200	100	45 억	828763	N	N	10461	N	N
112	20250211	101102	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2830	15	2	0.53	73073465	25827	13.34	2820	2840	2815	3655	1975	2815	2829.34	1.82	6624	2898	2856	2823	2781	2748	2877	2802	46	840	100	2020	5	1	45520979	1288	14.37	1.35	12	0.06	197.00	2099.00	4185	20240311	-32.38	2390	20241210	18.41	2880	-1.74	20250207	2560	10.55	20250110	4185	-32.38	20240311	2390	18.41	20241210	3.84	N	310200	100	45 억	828763	N	N	10461	N	N
113	20250211	091107	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2830	15	2	0.53	15036115	5317	2.75	2820	2840	2820	3655	1975	2815	2827.93	1.82	827	2898	2856	2823	2781	2748	2877	2802	46	840	100	2020	5	1	45520979	1288	14.37	1.35	12	0.01	197.00	2099.00	4185	20240311	-32.38	2390	20241210	18.41	2880	-1.74	20250207	2560	10.55	20250110	4185	-32.38	20240311	2390	18.41	20241210	3.84	N	310200	100	45 억	828763	N	N	10461	N	N
114	20250210	161055	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2815	-10	5	-0.35	545562145	193610	82.08	2805	2865	2790	3670	1980	2825	2817.84	1.75	25864	2918	2871	2833	2786	2748	2895	2810	46	845	100	2030	5	1	45520979	1281	14.29	1.34	12	0.43	197.00	2099.00	4185	20240311	-32.74	2390	20241210	17.78	2880	-2.26	20250207	2560	9.96	20250110	4185	-32.74	20240311	2390	17.78	20241210	3.73	N	310200	100	45 억	796925	N	N	10461	N	N
115	20250210	151055	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2820	-5	5	-0.18	515139060	182810	77.50	2805	2865	2790	3670	1980	2825	2817.89	1.75	21642	2918	2871	2833	2786	2748	2895	2810	46	845	100	2030	5	1	45520979	1284	14.31	1.34	12	0.40	197.00	2099.00	4185	20240311	-32.62	2390	20241210	17.99	2880	-2.08	20250207	2560	10.16	20250110	4185	-32.62	20240311	2390	17.99	20241210	3.73	N	310200	100	45 억	796925	N	N	82	N	N
116	20250210	141054	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2815	-10	5	-0.35	460150245	163308	69.23	2805	2865	2790	3670	1980	2825	2817.68	1.75	16745	2918	2871	2833	2786	2748	2895	2810	46	845	100	2030	5	1	45520979	1281	14.29	1.34	12	0.36	197.00	2099.00	4185	20240311	-32.74	2390	20241210	17.78	2880	-2.26	20250207	2560	9.96	20250110	4185	-32.74	20240311	2390	17.78	20241210	3.73	N	310200	100	45 억	796925	N	N	82	N	N
117	20250210	131057	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2815	-10	5	-0.35	421696810	149651	63.44	2805	2865	2790	3670	1980	2825	2817.87	1.75	16645	2918	2871	2833	2786	2748	2895	2810	46	845	100	2030	5	1	45520979	1281	14.29	1.34	12	0.33	197.00	2099.00	4185	20240311	-32.74	2390	20241210	17.78	2880	-2.26	20250207	2560	9.96	20250110	4185	-32.74	20240311	2390	17.78	20241210	3.73	N	310200	100	45 억	796925	N	N	82	N	N
118	20250210	121051	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2820	-5	5	-0.18	334440350	118613	50.28	2805	2865	2790	3670	1980	2825	2819.59	1.75	21559	2918	2871	2833	2786	2748	2895	2810	46	845	100	2030	5	1	45520979	1284	14.31	1.34	12	0.26	197.00	2099.00	4185	20240311	-32.62	2390	20241210	17.99	2880	-2.08	20250207	2560	10.16	20250110	4185	-32.62	20240311	2390	17.99	20241210	3.73	N	310200	100	45 억	796925	N	N	82	N	N
119	20250210	111048	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2825	0	3	0.00	282333030	100158	42.46	2805	2865	2790	3670	1980	2825	2818.88	1.75	21070	2918	2871	2833	2786	2748	2895	2810	46	845	100	2030	5	1	45520979	1286	14.34	1.35	12	0.22	197.00	2099.00	4185	20240311	-32.50	2390	20241210	18.20	2880	-1.91	20250207	2560	10.35	20250110	4185	-32.50	20240311	2390	18.20	20241210	3.73	N	310200	100	45 억	796925	N	N	82	N	N
120	20250210	101047	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2805	-20	5	-0.71	203372635	72118	30.57	2805	2865	2790	3670	1980	2825	2820.00	1.75	9527	2918	2871	2833	2786	2748	2895	2810	46	845	100	2030	5	1	45520979	1277	14.24	1.34	12	0.16	197.00	2099.00	4185	20240311	-32.97	2390	20241210	17.36	2880	-2.60	20250207	2560	9.57	20250110	4185	-32.97	20240311	2390	17.36	20241210	3.73	N	310200	100	45 억	796925	N	N	82	N	N
121	20250210	091046	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2850	25	2	0.88	54626580	19351	8.20	2805	2855	2790	3670	1980	2825	2822.93	1.75	-1184	2918	2871	2833	2786	2748	2895	2810	46	845	100	2030	5	1	45520979	1297	14.47	1.36	12	0.04	197.00	2099.00	4185	20240311	-31.90	2390	20241210	19.25	2880	-1.04	20250207	2560	11.33	20250110	4185	-31.90	20240311	2390	19.25	20241210	3.73	N	310200	100	45 억	796925	N	N	82	N	N
122	20250207	161035	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2825	30	2	1.07	657093785	231743	96.15	2795	2880	2795	3630	1960	2795	2835.45	1.76	1497	2918	2856	2803	2741	2688	2887	2772	46	835	100	2010	5	1	45520979	1286	14.34	1.35	12	0.51	197.00	2099.00	4185	20240311	-32.50	2390	20241210	18.20	2880	-1.91	20250207	2560	10.35	20250110	4185	-32.50	20240311	2390	18.20	20241210	3.80	N	310200	100	45 억	801133	N	N	82	N	N
123	20250207	151037	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2845	50	2	1.79	590868160	208192	86.38	2795	2880	2795	3630	1960	2795	2838.09	1.76	-13087	2918	2856	2803	2741	2688	2887	2772	46	835	100	2010	5	1	45520979	1295	14.44	1.36	12	0.46	197.00	2099.00	4185	20240311	-32.02	2390	20241210	19.04	2880	-1.22	20250207	2560	11.13	20250110	4185	-32.02	20240311	2390	19.04	20241210	3.80	N	310200	100	45 억	801133	N	N	2625	N	N
124	20250207	141037	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2850	55	2	1.97	509400820	179581	74.51	2795	2880	2795	3630	1960	2795	2836.61	1.76	1414	2918	2856	2803	2741	2688	2887	2772	46	835	100	2010	5	1	45520979	1297	14.47	1.36	12	0.39	197.00	2099.00	4185	20240311	-31.90	2390	20241210	19.25	2880	-1.04	20250207	2560	11.33	20250110	4185	-31.90	20240311	2390	19.25	20241210	3.80	N	310200	100	45 억	801133	N	N	2625	N	N
125	20250207	131035	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2845	50	2	1.79	328243955	116159	48.19	2795	2850	2795	3630	1960	2795	2825.82	1.76	-1198	2918	2856	2803	2741	2688	2887	2772	46	835	100	2010	5	1	45520979	1295	14.44	1.36	12	0.26	197.00	2099.00	4185	20240311	-32.02	2390	20241210	19.04	2865	-0.70	20250206	2560	11.13	20250110	4185	-32.02	20240311	2390	19.04	20241210	3.80	N	310200	100	45 억	801133	N	N	2625	N	N
126	20250207	121033	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2820	25	2	0.89	245056835	86809	36.02	2795	2850	2795	3630	1960	2795	2822.94	1.76	-5121	2918	2856	2803	2741	2688	2887	2772	46	835	100	2010	5	1	45520979	1284	14.31	1.34	12	0.19	197.00	2099.00	4185	20240311	-32.62	2390	20241210	17.99	2865	-1.57	20250206	2560	10.16	20250110	4185	-32.62	20240311	2390	17.99	20241210	3.80	N	310200	100	45 억	801133	N	N	2625	N	N
127	20250207	111031	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2825	30	2	1.07	176567735	62449	25.91	2795	2850	2795	3630	1960	2795	2827.39	1.76	-13629	2918	2856	2803	2741	2688	2887	2772	46	835	100	2010	5	1	45520979	1286	14.34	1.35	12	0.14	197.00	2099.00	4185	20240311	-32.50	2390	20241210	18.20	2865	-1.40	20250206	2560	10.35	20250110	4185	-32.50	20240311	2390	18.20	20241210	3.80	N	310200	100	45 억	801133	N	N	2625	N	N
128	20250207	101036	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2820	25	2	0.89	133070560	47037	19.52	2795	2850	2795	3630	1960	2795	2829.06	1.76	-12635	2918	2856	2803	2741	2688	2887	2772	46	835	100	2010	5	1	45520979	1284	14.31	1.34	12	0.10	197.00	2099.00	4185	20240311	-32.62	2390	20241210	17.99	2865	-1.57	20250206	2560	10.16	20250110	4185	-32.62	20240311	2390	17.99	20241210	3.80	N	310200	100	45 억	801133	N	N	2625	N	N
129	20250207	091042	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2845	50	2	1.79	26076635	9220	3.83	2795	2850	2795	3630	1960	2795	2828.27	1.76	3479	2918	2856	2803	2741	2688	2887	2772	46	835	100	2010	5	1	45520979	1295	14.44	1.36	12	0.02	197.00	2099.00	4185	20240311	-32.02	2390	20241210	19.04	2865	-0.70	20250206	2560	11.13	20250110	4185	-32.02	20240311	2390	19.04	20241210	3.80	N	310200	100	45 억	801133	N	N	2625	N	N
130	20250206	161009	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2795	70	2	2.57	676845765	240853	177.01	2750	2865	2750	3540	1910	2725	2810.22	1.71	-499	2788	2756	2733	2701	2678	2772	2717	46	815	100	1960	5	1	45520979	1272	14.19	1.33	12	0.53	197.00	2099.00	4185	20240311	-33.21	2390	20241210	16.95	2865	-2.44	20250206	2560	9.18	20250110	4185	-33.21	20240311	2390	16.95	20241210	3.78	N	310200	100	45 억	779334	N	N	2625	N	N
131	20250206	151013	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2810	85	2	3.12	642547850	228601	168.00	2750	2865	2750	3540	1910	2725	2810.78	1.71	-1206	2788	2756	2733	2701	2678	2772	2717	46	815	100	1960	5	1	45520979	1279	14.26	1.34	12	0.50	197.00	2099.00	4185	20240311	-32.86	2390	20241210	17.57	2865	-1.92	20250206	2560	9.77	20250110	4185	-32.86	20240311	2390	17.57	20241210	3.78	N	310200	100	45 억	779334	N	N	11119	N	N
132	20250206	141013	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2815	90	2	3.30	597149420	212474	156.15	2750	2865	2750	3540	1910	2725	2810.46	1.71	-336	2788	2756	2733	2701	2678	2772	2717	46	815	100	1960	5	1	45520979	1281	14.29	1.34	12	0.47	197.00	2099.00	4185	20240311	-32.74	2390	20241210	17.78	2865	-1.75	20250206	2560	9.96	20250110	4185	-32.74	20240311	2390	17.78	20241210	3.78	N	310200	100	45 억	779334	N	N	11119	N	N
133	20250206	131010	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2815	90	2	3.30	516381295	183813	135.09	2750	2865	2750	3540	1910	2725	2809.28	1.71	-599	2788	2756	2733	2701	2678	2772	2717	46	815	100	1960	5	1	45520979	1281	14.29	1.34	12	0.40	197.00	2099.00	4185	20240311	-32.74	2390	20241210	17.78	2865	-1.75	20250206	2560	9.96	20250110	4185	-32.74	20240311	2390	17.78	20241210	3.78	N	310200	100	45 억	779334	N	N	11119	N	N
134	20250206	121007	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2810	85	2	3.12	483045315	171975	126.39	2750	2865	2750	3540	1910	2725	2808.81	1.71	5483	2788	2756	2733	2701	2678	2772	2717	46	815	100	1960	5	1	45520979	1279	14.26	1.34	12	0.38	197.00	2099.00	4185	20240311	-32.86	2390	20241210	17.57	2865	-1.92	20250206	2560	9.77	20250110	4185	-32.86	20240311	2390	17.57	20241210	3.78	N	310200	100	45 억	779334	N	N	11119	N	N
135	20250206	111002	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2815	90	2	3.30	451251240	160689	118.09	2750	2865	2750	3540	1910	2725	2808.23	1.71	10022	2788	2756	2733	2701	2678	2772	2717	46	815	100	1960	5	1	45520979	1281	14.29	1.34	12	0.35	197.00	2099.00	4185	20240311	-32.74	2390	20241210	17.78	2865	-1.75	20250206	2560	9.96	20250110	4185	-32.74	20240311	2390	17.78	20241210	3.78	N	310200	100	45 억	779334	N	N	11119	N	N
136	20250206	101003	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2795	70	2	2.57	386857005	137745	101.23	2750	2865	2750	3540	1910	2725	2808.50	1.71	10672	2788	2756	2733	2701	2678	2772	2717	46	815	100	1960	5	1	45520979	1272	14.19	1.33	12	0.30	197.00	2099.00	4185	20240311	-33.21	2390	20241210	16.95	2865	-2.44	20250206	2560	9.18	20250110	4185	-33.21	20240311	2390	16.95	20241210	3.78	N	310200	100	45 억	779334	N	N	11119	N	N
137	20250206	091015	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2790	65	2	2.39	41890135	15063	11.07	2750	2795	2750	3540	1910	2725	2781.00	1.71	1723	2788	2756	2733	2701	2678	2772	2717	46	815	100	1960	5	1	45520979	1270	14.16	1.33	12	0.03	197.00	2099.00	4185	20240311	-33.33	2390	20241210	16.74	2805	-0.53	20250124	2560	8.98	20250110	4185	-33.33	20240311	2390	16.74	20241210	3.78	N	310200	100	45 억	779334	N	N	11119	N	N
138	20250205	160958	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2725	15	2	0.55	371950180	136019	301.71	2720	2765	2710	3520	1900	2710	2734.55	1.62	62468	2743	2726	2693	2676	2643	2735	2685	46	810	100	1950	5	1	45520979	1240	13.83	1.30	12	0.30	197.00	2099.00	4185	20240311	-34.89	2390	20241210	14.02	2805	-2.85	20250124	2560	6.45	20250110	4185	-34.89	20240311	2390	14.02	20241210	3.89	N	310200	100	45 억	739205	N	N	11119	N	N
139	20250205	151002	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2745	35	2	1.29	349369145	127742	283.35	2720	2765	2710	3520	1900	2710	2734.96	1.62	59887	2743	2726	2693	2676	2643	2735	2685	46	810	100	1950	5	1	45520979	1250	13.93	1.31	12	0.28	197.00	2099.00	4185	20240311	-34.41	2390	20241210	14.85	2805	-2.14	20250124	2560	7.23	20250110	4185	-34.41	20240311	2390	14.85	20241210	3.89	N	310200	100	45 억	739205	N	N	1336	N	N
140	20250205	141002	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2745	35	2	1.29	259170390	94988	210.70	2720	2750	2710	3520	1900	2710	2728.45	1.62	51625	2743	2726	2693	2676	2643	2735	2685	46	810	100	1950	5	1	45520979	1250	13.93	1.31	12	0.21	197.00	2099.00	4185	20240311	-34.41	2390	20241210	14.85	2805	-2.14	20250124	2560	7.23	20250110	4185	-34.41	20240311	2390	14.85	20241210	3.89	N	310200	100	45 억	739205	N	N	1336	N	N
141	20250205	130958	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2720	10	2	0.37	139698035	51228	113.63	2720	2750	2710	3520	1900	2710	2726.99	1.62	10367	2743	2726	2693	2676	2643	2735	2685	46	810	100	1950	5	1	45520979	1238	13.81	1.30	12	0.11	197.00	2099.00	4185	20240311	-35.01	2390	20241210	13.81	2805	-3.03	20250124	2560	6.25	20250110	4185	-35.01	20240311	2390	13.81	20241210	3.89	N	310200	100	45 억	739205	N	N	1336	N	N
142	20250205	121004	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2720	10	2	0.37	106287625	38928	86.35	2720	2750	2710	3520	1900	2710	2730.36	1.62	8435	2743	2726	2693	2676	2643	2735	2685	46	810	100	1950	5	1	45520979	1238	13.81	1.30	12	0.09	197.00	2099.00	4185	20240311	-35.01	2390	20241210	13.81	2805	-3.03	20250124	2560	6.25	20250110	4185	-35.01	20240311	2390	13.81	20241210	3.89	N	310200	100	45 억	739205	N	N	1336	N	N
143	20250205	110958	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2725	15	2	0.55	87807995	32143	71.30	2720	2750	2710	3520	1900	2710	2731.79	1.62	6826	2743	2726	2693	2676	2643	2735	2685	46	810	100	1950	5	1	45520979	1240	13.83	1.30	12	0.07	197.00	2099.00	4185	20240311	-34.89	2390	20241210	14.02	2805	-2.85	20250124	2560	6.45	20250110	4185	-34.89	20240311	2390	14.02	20241210	3.89	N	310200	100	45 억	739205	N	N	1336	N	N
144	20250205	101011	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2750	40	2	1.48	76602260	28037	62.19	2720	2750	2710	3520	1900	2710	2732.18	1.62	5705	2743	2726	2693	2676	2643	2735	2685	46	810	100	1950	5	1	45520979	1252	13.96	1.31	12	0.06	197.00	2099.00	4185	20240311	-34.29	2390	20241210	15.06	2805	-1.96	20250124	2560	7.42	20250110	4185	-34.29	20240311	2390	15.06	20241210	3.89	N	310200	100	45 억	739205	N	N	1336	N	N
145	20250205	091016	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2730	20	2	0.74	5740755	2109	4.68	2720	2730	2710	3520	1900	2710	2722.03	1.62	-660	2743	2726	2693	2676	2643	2735	2685	46	810	100	1950	5	1	45520979	1243	13.86	1.30	12	0.00	197.00	2099.00	4185	20240311	-34.77	2390	20241210	14.23	2805	-2.67	20250124	2560	6.64	20250110	4185	-34.77	20240311	2390	14.23	20241210	3.89	N	310200	100	45 억	739205	N	N	1336	N	N
146	20250204	160938	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2710	50	2	1.88	121219255	45069	33.16	2660	2710	2660	3455	1865	2660	2689.62	1.62	457	2723	2691	2648	2616	2573	2670	2595	46	795	100	1910	5	1	45520979	1234	13.76	1.29	12	0.10	197.00	2099.00	4185	20240311	-35.24	2390	20241210	13.39	2805	-3.39	20250124	2560	5.86	20250110	4185	-35.24	20240311	2390	13.39	20241210	3.84	N	310200	100	45 억	738748	N	N	1336	N	N
147	20250204	150950	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2690	30	2	1.13	106456650	39610	29.15	2660	2710	2660	3455	1865	2660	2687.62	1.62	1969	2723	2691	2648	2616	2573	2670	2595	46	795	100	1910	5	1	45520979	1225	13.65	1.28	12	0.09	197.00	2099.00	4185	20240311	-35.72	2390	20241210	12.55	2805	-4.10	20250124	2560	5.08	20250110	4185	-35.72	20240311	2390	12.55	20241210	3.84	N	310200	100	45 억	738748	N	N	662	N	N
148	20250204	140949	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2700	40	2	1.50	82833240	30795	22.66	2660	2705	2660	3455	1865	2660	2689.83	1.62	1510	2723	2691	2648	2616	2573	2670	2595	46	795	100	1910	5	1	45520979	1229	13.71	1.29	12	0.07	197.00	2099.00	4185	20240311	-35.48	2390	20241210	12.97	2805	-3.74	20250124	2560	5.47	20250110	4185	-35.48	20240311	2390	12.97	20241210	3.84	N	310200	100	45 억	738748	N	N	662	N	N
149	20250204	130953	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2695	35	2	1.32	71870295	26738	19.68	2660	2705	2660	3455	1865	2660	2687.95	1.62	2805	2723	2691	2648	2616	2573	2670	2595	46	795	100	1910	5	1	45520979	1227	13.68	1.28	12	0.06	197.00	2099.00	4185	20240311	-35.60	2390	20241210	12.76	2805	-3.92	20250124	2560	5.27	20250110	4185	-35.60	20240311	2390	12.76	20241210	3.84	N	310200	100	45 억	738748	N	N	662	N	N
150	20250204	121003	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2690	30	2	1.13	57527025	21415	15.76	2660	2705	2660	3455	1865	2660	2686.30	1.62	1933	2723	2691	2648	2616	2573	2670	2595	46	795	100	1910	5	1	45520979	1225	13.65	1.28	12	0.05	197.00	2099.00	4185	20240311	-35.72	2390	20241210	12.55	2805	-4.10	20250124	2560	5.08	20250110	4185	-35.72	20240311	2390	12.55	20241210	3.84	N	310200	100	45 억	738748	N	N	662	N	N
151	20250204	110944	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2690	30	2	1.13	50786885	18910	13.92	2660	2705	2660	3455	1865	2660	2685.72	1.62	1974	2723	2691	2648	2616	2573	2670	2595	46	795	100	1910	5	1	45520979	1225	13.65	1.28	12	0.04	197.00	2099.00	4185	20240311	-35.72	2390	20241210	12.55	2805	-4.10	20250124	2560	5.08	20250110	4185	-35.72	20240311	2390	12.55	20241210	3.84	N	310200	100	45 억	738748	N	N	662	N	N
152	20250204	100948	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2685	25	2	0.94	42207315	15722	11.57	2660	2705	2660	3455	1865	2660	2684.60	1.62	2067	2723	2691	2648	2616	2573	2670	2595	46	795	100	1910	5	1	45520979	1222	13.63	1.28	12	0.03	197.00	2099.00	4185	20240311	-35.84	2390	20241210	12.34	2805	-4.28	20250124	2560	4.88	20250110	4185	-35.84	20240311	2390	12.34	20241210	3.84	N	310200	100	45 억	738748	N	N	662	N	N
153	20250204	090948	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2680	20	2	0.75	11325760	4231	3.11	2660	2690	2660	3455	1865	2660	2676.85	1.62	1402	2723	2691	2648	2616	2573	2670	2595	46	795	100	1910	5	1	45520979	1220	13.60	1.28	12	0.01	197.00	2099.00	4185	20240311	-35.96	2390	20241210	12.13	2805	-4.46	20250124	2560	4.69	20250110	4185	-35.96	20240311	2390	12.13	20241210	3.84	N	310200	100	45 억	738748	N	N	662	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History