KissMeData/033830/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened bc4a7c2fca Update 2025-02-19 2978 top30,price

2025-02-19 18:11:44 +09:00

38 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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250219	160422	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	812	11	2	1.37	80083141	99584	108.10	806	813	794	1041	561	801	803.21	1	813	807	800	794	787	810	797	500	240	500	570	1	1	100000000	812	13.10	0.62	12	0.10	62.00	1302.00	1028	20241216	-21.01	684	20240909	18.71	932	-12.88	20250120	778	4.37	20250212	1028	-21.01	20241216	684	18.71	20240909	1.18	N	033830	500	500 억	N	N	N	N
3	20250219	150424	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	811	10	2	1.25	58297260	72715	78.93	806	811	794	1041	561	801	801.72	1	813	807	800	794	787	810	797	500	240	500	570	1	1	100000000	811	13.08	0.62	12	0.07	62.00	1302.00	1028	20241216	-21.11	684	20240909	18.57	932	-12.98	20250120	778	4.24	20250212	1028	-21.11	20241216	684	18.57	20240909	1.18	N	033830	500	500 억	N	N	N	N
4	20250219	140421	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	804	3	2	0.37	41246904	51566	55.97	806	806	794	1041	561	801	799.89	1	813	807	800	794	787	810	797	500	240	500	570	1	1	100000000	804	12.97	0.62	12	0.05	62.00	1302.00	1028	20241216	-21.79	684	20240909	17.54	932	-13.73	20250120	778	3.34	20250212	1028	-21.79	20241216	684	17.54	20240909	1.18	N	033830	500	500 억	N	N	N	N
5	20250219	130422	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	803	2	2	0.25	38349241	47958	52.06	806	806	794	1041	561	801	799.64	1	813	807	800	794	787	810	797	500	240	500	570	1	1	100000000	803	12.95	0.62	12	0.05	62.00	1302.00	1028	20241216	-21.89	684	20240909	17.40	932	-13.84	20250120	778	3.21	20250212	1028	-21.89	20241216	684	17.40	20240909	1.18	N	033830	500	500 억	N	N	N	N
6	20250219	120422	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	802	1	2	0.12	36686124	45885	49.81	806	806	794	1041	561	801	799.52	1	813	807	800	794	787	810	797	500	240	500	570	1	1	100000000	802	12.94	0.62	12	0.05	62.00	1302.00	1028	20241216	-21.98	684	20240909	17.25	932	-13.95	20250120	778	3.08	20250212	1028	-21.98	20241216	684	17.25	20240909	1.18	N	033830	500	500 억	N	N	N	N
7	20250219	110423	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	803	2	2	0.25	28504898	35660	38.71	806	806	794	1041	561	801	799.35	1	813	807	800	794	787	810	797	500	240	500	570	1	1	100000000	803	12.95	0.62	12	0.04	62.00	1302.00	1028	20241216	-21.89	684	20240909	17.40	932	-13.84	20250120	778	3.21	20250212	1028	-21.89	20241216	684	17.40	20240909	1.18	N	033830	500	500 억	N	N	N	N
8	20250219	100422	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	797	-4	5	-0.50	11843415	14845	16.11	806	806	794	1041	561	801	797.80	1	813	807	800	794	787	810	797	500	240	500	570	1	1	100000000	797	12.85	0.61	12	0.01	62.00	1302.00	1028	20241216	-22.47	684	20240909	16.52	932	-14.48	20250120	778	2.44	20250212	1028	-22.47	20241216	684	16.52	20240909	1.18	N	033830	500	500 억	N	N	N	N
9	20250219	090423	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	806	5	2	0.62	1613612	2002	2.17	806	806	806	1041	561	801	806.00	0	813	807	800	794	787	810	797	500	240	500	570	1	1	100000000	806	13.00	0.62	12	0.00	62.00	1302.00	1028	20241216	-21.60	684	20240909	17.84	932	-13.52	20250120	778	3.60	20250212	1028	-21.60	20241216	684	17.84	20240909	1.18	N	033830	500	500 억	N	N	N	N
10	20250218	160421	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	801	-1	5	-0.12	71672206	89764	42.87	800	806	793	1042	562	802	798.45	-934	828	814	805	791	782	822	799	500	240	500	570	1	1	100000000	801	12.92	0.62	12	0.09	62.00	1302.00	1028	20241216	-22.08	684	20240909	17.11	932	-14.06	20250120	778	2.96	20250212	1028	-22.08	20241216	684	17.11	20240909	1.08	N	033830	500	500 억	N	N	N	N
11	20250218	150422	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	797	-5	5	-0.62	63754397	79856	38.14	800	806	793	1042	562	802	798.37	-271	828	814	805	791	782	822	799	500	240	500	570	1	1	100000000	797	12.85	0.61	12	0.08	62.00	1302.00	1028	20241216	-22.47	684	20240909	16.52	932	-14.48	20250120	778	2.44	20250212	1028	-22.47	20241216	684	16.52	20240909	1.08	N	033830	500	500 억	N	N	N	N
12	20250218	140422	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	802	0	3	0.00	39701954	49616	23.70	800	806	797	1042	562	802	800.18	-624	828	814	805	791	782	822	799	500	240	500	570	1	1	100000000	802	12.94	0.62	12	0.05	62.00	1302.00	1028	20241216	-21.98	684	20240909	17.25	932	-13.95	20250120	778	3.08	20250212	1028	-21.98	20241216	684	17.25	20240909	1.08	N	033830	500	500 억	N	N	N	N
13	20250218	130421	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	800	-2	5	-0.25	27875192	34802	16.62	800	806	798	1042	562	802	800.97	-624	828	814	805	791	782	822	799	500	240	500	570	1	1	100000000	800	12.90	0.61	12	0.03	62.00	1302.00	1028	20241216	-22.18	684	20240909	16.96	932	-14.16	20250120	778	2.83	20250212	1028	-22.18	20241216	684	16.96	20240909	1.08	N	033830	500	500 억	N	N	N	N
14	20250218	120421	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	799	-3	5	-0.37	19399131	24220	11.57	800	806	798	1042	562	802	800.96	-624	828	814	805	791	782	822	799	500	240	500	570	1	1	100000000	799	12.89	0.61	12	0.02	62.00	1302.00	1028	20241216	-22.28	684	20240909	16.81	932	-14.27	20250120	778	2.70	20250212	1028	-22.28	20241216	684	16.81	20240909	1.08	N	033830	500	500 억	N	N	N	N
15	20250218	110421	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	800	-2	5	-0.25	6895447	8605	4.11	800	806	798	1042	562	802	801.33	-624	828	814	805	791	782	822	799	500	240	500	570	1	1	100000000	800	12.90	0.61	12	0.01	62.00	1302.00	1028	20241216	-22.18	684	20240909	16.96	932	-14.16	20250120	778	2.83	20250212	1028	-22.18	20241216	684	16.96	20240909	1.08	N	033830	500	500 억	N	N	N	N
16	20250218	100421	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	802	0	3	0.00	3279120	4098	1.96	800	804	798	1042	562	802	800.18	-624	828	814	805	791	782	822	799	500	240	500	570	1	1	100000000	802	12.94	0.62	12	0.00	62.00	1302.00	1028	20241216	-21.98	684	20240909	17.25	932	-13.95	20250120	778	3.08	20250212	1028	-21.98	20241216	684	17.25	20240909	1.08	N	033830	500	500 억	N	N	N	N
17	20250218	090421	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	803	1	2	0.12	637013	796	0.38	800	803	800	1042	562	802	800.27	-624	828	814	805	791	782	822	799	500	240	500	570	1	1	100000000	803	12.95	0.62	12	0.00	62.00	1302.00	1028	20241216	-21.89	684	20240909	17.40	932	-13.84	20250120	778	3.21	20250212	1028	-21.89	20241216	684	17.40	20240909	1.08	N	033830	500	500 억	N	N	N	N
18	20250217	160421	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	802	3	2	0.38	167836786	209383	83.62	799	819	796	1038	560	799	801.56	935	807	802	794	789	781	805	792	500	239	500	570	1	1	100000000	802	12.94	0.62	12	0.21	62.00	1302.00	1028	20241216	-21.98	684	20240909	17.25	932	-13.95	20250120	778	3.08	20250212	1028	-21.98	20241216	684	17.25	20240909	1.06	N	033830	500	500 억	N	N	N	N
19	20250217	150420	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	800	1	2	0.13	145949194	182035	72.70	799	819	796	1038	560	799	801.77	0	807	802	794	789	781	805	792	500	239	500	570	1	1	100000000	800	12.90	0.61	12	0.18	62.00	1302.00	1028	20241216	-22.18	684	20240909	16.96	932	-14.16	20250120	778	2.83	20250212	1028	-22.18	20241216	684	16.96	20240909	1.06	N	033830	500	500 억	N	N	N	N
20	20250217	140420	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	801	2	2	0.25	134212612	167354	66.83	799	819	796	1038	560	799	801.98	0	807	802	794	789	781	805	792	500	239	500	570	1	1	100000000	801	12.92	0.62	12	0.17	62.00	1302.00	1028	20241216	-22.08	684	20240909	17.11	932	-14.06	20250120	778	2.96	20250212	1028	-22.08	20241216	684	17.11	20240909	1.06	N	033830	500	500 억	N	N	N	N
21	20250217	130422	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	800	1	2	0.13	129437286	161361	64.44	799	819	796	1038	560	799	802.17	0	807	802	794	789	781	805	792	500	239	500	570	1	1	100000000	800	12.90	0.61	12	0.16	62.00	1302.00	1028	20241216	-22.18	684	20240909	16.96	932	-14.16	20250120	778	2.83	20250212	1028	-22.18	20241216	684	16.96	20240909	1.06	N	033830	500	500 억	N	N	N	N
22	20250217	120422	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	799	0	3	0.00	121724652	151723	60.59	799	819	796	1038	560	799	802.30	0	807	802	794	789	781	805	792	500	239	500	570	1	1	100000000	799	12.89	0.61	12	0.15	62.00	1302.00	1028	20241216	-22.28	684	20240909	16.81	932	-14.27	20250120	778	2.70	20250212	1028	-22.28	20241216	684	16.81	20240909	1.06	N	033830	500	500 억	N	N	N	N
23	20250217	110421	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	801	2	2	0.25	84408513	105003	41.93	799	819	799	1038	560	799	803.90	0	807	802	794	789	781	805	792	500	239	500	570	1	1	100000000	801	12.92	0.62	12	0.11	62.00	1302.00	1028	20241216	-22.08	684	20240909	17.11	932	-14.06	20250120	778	2.96	20250212	1028	-22.08	20241216	684	17.11	20240909	1.06	N	033830	500	500 억	N	N	N	N
24	20250217	100419	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	802	3	2	0.38	69904932	86915	34.71	799	819	799	1038	560	799	804.33	0	807	802	794	789	781	805	792	500	239	500	570	1	1	100000000	802	12.94	0.62	12	0.09	62.00	1302.00	1028	20241216	-21.98	684	20240909	17.25	932	-13.95	20250120	778	3.08	20250212	1028	-21.98	20241216	684	17.25	20240909	1.06	N	033830	500	500 억	N	N	N	N
25	20250217	090420	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	802	3	2	0.38	1519317	1899	0.76	799	802	799	1038	560	799	800.61	0	807	802	794	789	781	805	792	500	239	500	570	1	1	100000000	802	12.94	0.62	12	0.00	62.00	1302.00	1028	20241216	-21.98	684	20240909	17.25	932	-13.95	20250120	778	3.08	20250212	1028	-21.98	20241216	684	17.25	20240909	1.06	N	033830	500	500 억	N	N	N	N
26	20250214	160418	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	799	6	2	0.76	117067596	148031	153.61	790	799	786	1030	556	793	790.83	0	803	798	790	785	777	800	787	500	237	500	570	1	1	100000000	799	12.89	0.61	12	0.15	62.00	1302.00	1028	20241216	-22.28	684	20240909	16.81	932	-14.27	20250120	778	2.70	20250212	1028	-22.28	20241216	684	16.81	20240909	1.06	N	033830	500	500 억	N	N	N	N
27	20250214	150417	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	796	3	2	0.38	99068898	125460	130.18	790	796	786	1030	556	793	789.65	0	803	798	790	785	777	800	787	500	237	500	570	1	1	100000000	796	12.84	0.61	12	0.13	62.00	1302.00	1028	20241216	-22.57	684	20240909	16.37	932	-14.59	20250120	778	2.31	20250212	1028	-22.57	20241216	684	16.37	20240909	1.06	N	033830	500	500 억	N	N	N	N
28	20250214	140419	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	791	-2	5	-0.25	53168126	67380	69.92	790	793	786	1030	556	793	789.08	0	803	798	790	785	777	800	787	500	237	500	570	1	1	100000000	791	12.76	0.61	12	0.07	62.00	1302.00	1028	20241216	-23.05	684	20240909	15.64	932	-15.13	20250120	778	1.67	20250212	1028	-23.05	20241216	684	15.64	20240909	1.06	N	033830	500	500 억	N	N	N	N
29	20250214	130420	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	788	-5	5	-0.63	25769480	32692	33.92	790	793	786	1030	556	793	788.25	0	803	798	790	785	777	800	787	500	237	500	570	1	1	100000000	788	12.71	0.61	12	0.03	62.00	1302.00	1028	20241216	-23.35	684	20240909	15.20	932	-15.45	20250120	778	1.29	20250212	1028	-23.35	20241216	684	15.20	20240909	1.06	N	033830	500	500 억	N	N	N	N
30	20250214	120418	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	787	-6	5	-0.76	22456434	28484	29.56	790	793	786	1030	556	793	788.39	0	803	798	790	785	777	800	787	500	237	500	570	1	1	100000000	787	12.69	0.60	12	0.03	62.00	1302.00	1028	20241216	-23.44	684	20240909	15.06	932	-15.56	20250120	778	1.16	20250212	1028	-23.44	20241216	684	15.06	20240909	1.06	N	033830	500	500 억	N	N	N	N
31	20250214	110417	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	787	-6	5	-0.76	16650405	21105	21.90	790	793	787	1030	556	793	788.93	-1	803	798	790	785	777	800	787	500	237	500	570	1	1	100000000	787	12.69	0.60	12	0.02	62.00	1302.00	1028	20241216	-23.44	684	20240909	15.06	932	-15.56	20250120	778	1.16	20250212	1028	-23.44	20241216	684	15.06	20240909	1.06	N	033830	500	500 억	N	N	N	N
32	20250214	100418	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	791	-2	5	-0.25	9482232	12009	12.46	790	793	789	1030	556	793	789.59	-1	803	798	790	785	777	800	787	500	237	500	570	1	1	100000000	791	12.76	0.61	12	0.01	62.00	1302.00	1028	20241216	-23.05	684	20240909	15.64	932	-15.13	20250120	778	1.67	20250212	1028	-23.05	20241216	684	15.64	20240909	1.06	N	033830	500	500 억	N	N	N	N
33	20250214	090419	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	790	-3	5	-0.38	803430	1017	1.06	790	790	790	1030	556	793	790.00	-1	803	798	790	785	777	800	787	500	237	500	570	1	1	100000000	790	12.74	0.61	12	0.00	62.00	1302.00	1028	20241216	-23.15	684	20240909	15.50	932	-15.24	20250120	778	1.54	20250212	1028	-23.15	20241216	684	15.50	20240909	1.06	N	033830	500	500 억	N	N	N	N
34	20250213	160415	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	793	8	2	1.02	75592070	96071	312.42	786	795	782	1020	550	785	786.84	0	793	788	783	778	773	786	776	500	235	500	560	1	1	100000000	793	12.79	0.61	12	0.10	62.00	1302.00	1028	20241216	-22.86	684	20240909	15.94	932	-14.91	20250120	778	1.93	20250212	1028	-22.86	20241216	684	15.94	20240909	1.06	N	033830	500	500 억	N	N	N	N
35	20250213	150415	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	791	6	2	0.76	69588825	88498	287.79	786	793	782	1020	550	785	786.33	0	793	788	783	778	773	786	776	500	235	500	560	1	1	100000000	791	12.76	0.61	12	0.09	62.00	1302.00	1028	20241216	-23.05	684	20240909	15.64	932	-15.13	20250120	778	1.67	20250212	1028	-23.05	20241216	684	15.64	20240909	1.06	N	033830	500	500 억	N	N	N	N
36	20250213	140415	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	791	6	2	0.76	64108000	81567	265.25	786	791	782	1020	550	785	785.96	0	793	788	783	778	773	786	776	500	235	500	560	1	1	100000000	791	12.76	0.61	12	0.08	62.00	1302.00	1028	20241216	-23.05	684	20240909	15.64	932	-15.13	20250120	778	1.67	20250212	1028	-23.05	20241216	684	15.64	20240909	1.06	N	033830	500	500 억	N	N	N	N
37	20250213	130416	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	786	1	2	0.13	46654286	59387	193.12	786	789	782	1020	550	785	785.60	0	793	788	783	778	773	786	776	500	235	500	560	1	1	100000000	786	12.68	0.60	12	0.06	62.00	1302.00	1028	20241216	-23.54	684	20240909	14.91	932	-15.67	20250120	778	1.03	20250212	1028	-23.54	20241216	684	14.91	20240909	1.06	N	033830	500	500 억	N	N	N	N
38	20250213	120416	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	789	4	2	0.51	39074721	49731	161.72	786	789	782	1020	550	785	785.72	0	793	788	783	778	773	786	776	500	235	500	560	1	1	100000000	789	12.73	0.61	12	0.05	62.00	1302.00	1028	20241216	-23.25	684	20240909	15.35	932	-15.34	20250120	778	1.41	20250212	1028	-23.25	20241216	684	15.35	20240909	1.06	N	033830	500	500 억	N	N	N	N
39	20250213	110412	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	786	1	2	0.13	24856615	31646	102.91	786	788	782	1020	550	785	785.46	0	793	788	783	778	773	786	776	500	235	500	560	1	1	100000000	786	12.68	0.60	12	0.03	62.00	1302.00	1028	20241216	-23.54	684	20240909	14.91	932	-15.67	20250120	778	1.03	20250212	1028	-23.54	20241216	684	14.91	20240909	1.06	N	033830	500	500 억	N	N	N	N
40	20250213	100415	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	784	-1	5	-0.13	4270439	5449	17.72	786	788	782	1020	550	785	783.71	0	793	788	783	778	773	786	776	500	235	500	560	1	1	100000000	784	12.65	0.60	12	0.01	62.00	1302.00	1028	20241216	-23.74	684	20240909	14.62	932	-15.88	20250120	778	0.77	20250212	1028	-23.74	20241216	684	14.62	20240909	1.06	N	033830	500	500 억	N	N	N	N
41	20250213	090414	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	788	3	2	0.38	33838	43	0.14	786	788	786	1020	550	785	786.93	0	793	788	783	778	773	786	776	500	235	500	560	1	1	100000000	788	12.71	0.61	12	0.00	62.00	1302.00	1028	20241216	-23.35	684	20240909	15.20	932	-15.45	20250120	778	1.29	20250212	1028	-23.35	20241216	684	15.20	20240909	1.06	N	033830	500	500 억	N	N	N	N
42	20250212	160413	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	785	0	3	0.00	24093709	30750	43.02	787	788	778	1020	550	785	783.54	1	795	789	786	780	777	788	779	500	235	500	560	1	1	100000000	785	12.66	0.60	12	0.03	62.00	1302.00	1028	20241216	-23.64	684	20240909	14.77	932	-15.77	20250120	778	0.90	20250212	1028	-23.64	20241216	684	14.77	20240909	1.09	N	033830	500	500 억	N	N	N	N
43	20250212	150412	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	784	-1	5	-0.13	22660107	28922	40.46	787	788	778	1020	550	785	783.49	1	795	789	786	780	777	788	779	500	235	500	560	1	1	100000000	784	12.65	0.60	12	0.03	62.00	1302.00	1028	20241216	-23.74	684	20240909	14.62	932	-15.88	20250120	778	0.77	20250212	1028	-23.74	20241216	684	14.62	20240909	1.09	N	033830	500	500 억	N	N	N	N
44	20250212	140413	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	784	-1	5	-0.13	19478770	24862	34.78	787	788	778	1020	550	785	783.48	1	795	789	786	780	777	788	779	500	235	500	560	1	1	100000000	784	12.65	0.60	12	0.02	62.00	1302.00	1028	20241216	-23.74	684	20240909	14.62	932	-15.88	20250120	778	0.77	20250212	1028	-23.74	20241216	684	14.62	20240909	1.09	N	033830	500	500 억	N	N	N	N
45	20250212	130413	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	785	0	3	0.00	17326282	22114	30.94	787	788	778	1020	550	785	783.50	1	795	789	786	780	777	788	779	500	235	500	560	1	1	100000000	785	12.66	0.60	12	0.02	62.00	1302.00	1028	20241216	-23.64	684	20240909	14.77	932	-15.77	20250120	778	0.90	20250212	1028	-23.64	20241216	684	14.77	20240909	1.09	N	033830	500	500 억	N	N	N	N
46	20250212	120412	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	785	0	3	0.00	8870349	11316	15.83	787	788	778	1020	550	785	783.88	1	795	789	786	780	777	788	779	500	235	500	560	1	1	100000000	785	12.66	0.60	12	0.01	62.00	1302.00	1028	20241216	-23.64	684	20240909	14.77	932	-15.77	20250120	778	0.90	20250212	1028	-23.64	20241216	684	14.77	20240909	1.09	N	033830	500	500 억	N	N	N	N
47	20250212	110412	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	787	2	2	0.25	6275258	8010	11.21	787	788	778	1020	550	785	783.43	1	795	789	786	780	777	788	779	500	235	500	560	1	1	100000000	787	12.69	0.60	12	0.01	62.00	1302.00	1028	20241216	-23.44	684	20240909	15.06	932	-15.56	20250120	778	1.16	20250212	1028	-23.44	20241216	684	15.06	20240909	1.09	N	033830	500	500 억	N	N	N	N
48	20250212	100412	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	788	3	2	0.38	5771893	7371	10.31	787	788	778	1020	550	785	783.05	1	795	789	786	780	777	788	779	500	235	500	560	1	1	100000000	788	12.71	0.61	12	0.01	62.00	1302.00	1028	20241216	-23.35	684	20240909	15.20	932	-15.45	20250120	778	1.29	20250212	1028	-23.35	20241216	684	15.20	20240909	1.09	N	033830	500	500 억	N	N	N	N
49	20250212	090415	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	787	2	2	0.25	14953	19	0.03	787	787	787	1020	550	785	787.00	0	795	789	786	780	777	788	779	500	235	500	560	1	1	100000000	787	12.69	0.60	12	0.00	62.00	1302.00	1028	20241216	-23.44	684	20240909	15.06	932	-15.56	20250120	782	0.64	20250210	1028	-23.44	20241216	684	15.06	20240909	1.09	N	033830	500	500 억	N	N	N	N
50	20250211	160412	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	785	-5	5	-0.63	52103430	66357	52.40	790	792	783	1027	553	790	785.20	1	802	796	789	783	776	792	779	500	237	500	560	1	1	100000000	785	12.66	0.60	12	0.07	62.00	1302.00	1028	20241216	-23.64	684	20240909	14.77	932	-15.77	20250120	782	0.38	20250210	1028	-23.64	20241216	684	14.77	20240909	1.10	N	033830	500	500 억	N	N	N	N
51	20250211	150412	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	784	-6	5	-0.76	47750414	60811	48.02	790	792	783	1027	553	790	785.23	1	802	796	789	783	776	792	779	500	237	500	560	1	1	100000000	784	12.65	0.60	12	0.06	62.00	1302.00	1028	20241216	-23.74	684	20240909	14.62	932	-15.88	20250120	782	0.26	20250210	1028	-23.74	20241216	684	14.62	20240909	1.10	N	033830	500	500 억	N	N	N	N
52	20250211	140414	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	785	-5	5	-0.63	35901110	45692	36.08	790	792	783	1027	553	790	785.72	1	802	796	789	783	776	792	779	500	237	500	560	1	1	100000000	785	12.66	0.60	12	0.05	62.00	1302.00	1028	20241216	-23.64	684	20240909	14.77	932	-15.77	20250120	782	0.38	20250210	1028	-23.64	20241216	684	14.77	20240909	1.10	N	033830	500	500 억	N	N	N	N
53	20250211	130410	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	784	-6	5	-0.76	33386414	42486	33.55	790	792	783	1027	553	790	785.82	1	802	796	789	783	776	792	779	500	237	500	560	1	1	100000000	784	12.65	0.60	12	0.04	62.00	1302.00	1028	20241216	-23.74	684	20240909	14.62	932	-15.88	20250120	782	0.26	20250210	1028	-23.74	20241216	684	14.62	20240909	1.10	N	033830	500	500 억	N	N	N	N
54	20250211	120411	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	786	-4	5	-0.51	28883748	36745	29.02	790	792	783	1027	553	790	786.06	1	802	796	789	783	776	792	779	500	237	500	560	1	1	100000000	786	12.68	0.60	12	0.04	62.00	1302.00	1028	20241216	-23.54	684	20240909	14.91	932	-15.67	20250120	782	0.51	20250210	1028	-23.54	20241216	684	14.91	20240909	1.10	N	033830	500	500 억	N	N	N	N
55	20250211	110412	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	787	-3	5	-0.38	20911183	26574	20.98	790	792	784	1027	553	790	786.90	0	802	796	789	783	776	792	779	500	237	500	560	1	1	100000000	787	12.69	0.60	12	0.03	62.00	1302.00	1028	20241216	-23.44	684	20240909	15.06	932	-15.56	20250120	782	0.64	20250210	1028	-23.44	20241216	684	15.06	20240909	1.10	N	033830	500	500 억	N	N	N	N
56	20250211	100412	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	787	-3	5	-0.38	12563531	15976	12.62	790	792	784	1027	553	790	786.40	0	802	796	789	783	776	792	779	500	237	500	560	1	1	100000000	787	12.69	0.60	12	0.02	62.00	1302.00	1028	20241216	-23.44	684	20240909	15.06	932	-15.56	20250120	782	0.64	20250210	1028	-23.44	20241216	684	15.06	20240909	1.10	N	033830	500	500 억	N	N	N	N
57	20250211	090413	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	790	0	3	0.00	790	1	0.00	790	790	790	1027	553	790	790.00	0	802	796	789	783	776	792	779	500	237	500	560	1	1	100000000	790	12.74	0.61	12	0.00	62.00	1302.00	1028	20241216	-23.15	684	20240909	15.50	932	-15.24	20250120	782	1.02	20250210	1028	-23.15	20241216	684	15.50	20240909	1.10	N	033830	500	500 억	N	N	N	N
58	20250210	160410	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	790	-3	5	-0.38	99538317	126639	115.83	793	795	782	1030	556	793	786.00	1	815	804	794	783	773	799	778	500	237	500	570	1	1	100000000	790	12.74	0.61	12	0.13	62.00	1302.00	1028	20241216	-23.15	684	20240909	15.50	932	-15.24	20250120	782	1.02	20250210	1028	-23.15	20241216	684	15.50	20240909	1.10	N	033830	500	500 억	N	N	N	N
59	20250210	150410	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	786	-7	5	-0.88	97979416	124664	114.03	793	795	782	1030	556	793	785.95	1	815	804	794	783	773	799	778	500	237	500	570	1	1	100000000	786	12.68	0.60	12	0.12	62.00	1302.00	1028	20241216	-23.54	684	20240909	14.91	932	-15.67	20250120	782	0.51	20250210	1028	-23.54	20241216	684	14.91	20240909	1.10	N	033830	500	500 억	N	N	N	N
60	20250210	140410	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	785	-8	5	-1.01	86009157	109413	100.08	793	795	782	1030	556	793	786.10	1	815	804	794	783	773	799	778	500	237	500	570	1	1	100000000	785	12.66	0.60	12	0.11	62.00	1302.00	1028	20241216	-23.64	684	20240909	14.77	932	-15.77	20250120	782	0.38	20250210	1028	-23.64	20241216	684	14.77	20240909	1.10	N	033830	500	500 억	N	N	N	N
61	20250210	130411	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	784	-9	5	-1.13	77681104	98791	90.36	793	795	782	1030	556	793	786.32	1	815	804	794	783	773	799	778	500	237	500	570	1	1	100000000	784	12.65	0.60	12	0.10	62.00	1302.00	1028	20241216	-23.74	684	20240909	14.62	932	-15.88	20250120	782	0.26	20250210	1028	-23.74	20241216	684	14.62	20240909	1.10	N	033830	500	500 억	N	N	N	N
62	20250210	120408	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	788	-5	5	-0.63	46141187	58569	53.57	793	795	782	1030	556	793	787.81	1	815	804	794	783	773	799	778	500	237	500	570	1	1	100000000	788	12.71	0.61	12	0.06	62.00	1302.00	1028	20241216	-23.35	684	20240909	15.20	932	-15.45	20250120	782	0.77	20250210	1028	-23.35	20241216	684	15.20	20240909	1.10	N	033830	500	500 억	N	N	N	N
63	20250210	110408	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	787	-6	5	-0.76	38334681	48620	44.47	793	795	782	1030	556	793	788.45	1	815	804	794	783	773	799	778	500	237	500	570	1	1	100000000	787	12.69	0.60	12	0.05	62.00	1302.00	1028	20241216	-23.44	684	20240909	15.06	932	-15.56	20250120	782	0.64	20250210	1028	-23.44	20241216	684	15.06	20240909	1.10	N	033830	500	500 억	N	N	N	N
64	20250210	100407	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	790	-3	5	-0.38	20108443	25448	23.28	793	795	786	1030	556	793	790.18	1	815	804	794	783	773	799	778	500	237	500	570	1	1	100000000	790	12.74	0.61	12	0.03	62.00	1302.00	1028	20241216	-23.15	684	20240909	15.50	932	-15.24	20250120	784	0.77	20250207	1028	-23.15	20241216	684	15.50	20240909	1.10	N	033830	500	500 억	N	N	N	N
65	20250210	090407	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	790	-3	5	-0.38	5029771	6361	5.82	793	795	790	1030	556	793	790.72	0	815	804	794	783	773	799	778	500	237	500	570	1	1	100000000	790	12.74	0.61	12	0.01	62.00	1302.00	1028	20241216	-23.15	684	20240909	15.50	932	-15.24	20250120	784	0.77	20250207	1028	-23.15	20241216	684	15.50	20240909	1.10	N	033830	500	500 억	N	N	N	N
66	20250207	160404	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	793	-9	5	-1.12	86376264	109305	143.36	800	805	784	1042	562	802	790.23	3	812	806	802	796	792	805	795	500	240	500	570	1	1	100000000	793	12.79	0.61	12	0.11	62.00	1302.00	1028	20241216	-22.86	684	20240909	15.94	932	-14.91	20250120	784	1.15	20250207	1028	-22.86	20241216	684	15.94	20240909	1.13	N	033830	500	500 억	N	N	N	N
67	20250207	150406	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	790	-12	5	-1.50	80982043	102486	134.42	800	805	784	1042	562	802	790.18	3	812	806	802	796	792	805	795	500	240	500	570	1	1	100000000	790	12.74	0.61	12	0.10	62.00	1302.00	1028	20241216	-23.15	684	20240909	15.50	932	-15.24	20250120	784	0.77	20250207	1028	-23.15	20241216	684	15.50	20240909	1.13	N	033830	500	500 억	N	N	N	N
68	20250207	140404	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	794	-8	5	-1.00	42167295	53197	69.77	800	805	787	1042	562	802	792.66	3	812	806	802	796	792	805	795	500	240	500	570	1	1	100000000	794	12.81	0.61	12	0.05	62.00	1302.00	1028	20241216	-22.76	684	20240909	16.08	932	-14.81	20250120	787	0.89	20250207	1028	-22.76	20241216	684	16.08	20240909	1.13	N	033830	500	500 억	N	N	N	N
69	20250207	130403	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	790	-12	5	-1.50	34515527	43506	57.06	800	805	787	1042	562	802	793.35	3	812	806	802	796	792	805	795	500	240	500	570	1	1	100000000	790	12.74	0.61	12	0.04	62.00	1302.00	1028	20241216	-23.15	684	20240909	15.50	932	-15.24	20250120	787	0.38	20250207	1028	-23.15	20241216	684	15.50	20240909	1.13	N	033830	500	500 억	N	N	N	N
70	20250207	120404	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	794	-8	5	-1.00	25358210	31916	41.86	800	805	787	1042	562	802	794.53	3	812	806	802	796	792	805	795	500	240	500	570	1	1	100000000	794	12.81	0.61	12	0.03	62.00	1302.00	1028	20241216	-22.76	684	20240909	16.08	932	-14.81	20250120	787	0.89	20250207	1028	-22.76	20241216	684	16.08	20240909	1.13	N	033830	500	500 억	N	N	N	N
71	20250207	110403	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	797	-5	5	-0.62	17864405	22462	29.46	800	805	787	1042	562	802	795.32	3	812	806	802	796	792	805	795	500	240	500	570	1	1	100000000	797	12.85	0.61	12	0.02	62.00	1302.00	1028	20241216	-22.47	684	20240909	16.52	932	-14.48	20250120	787	1.27	20250207	1028	-22.47	20241216	684	16.52	20240909	1.13	N	033830	500	500 억	N	N	N	N
72	20250207	100403	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	799	-3	5	-0.37	8081642	10111	13.26	800	805	797	1042	562	802	799.29	0	812	806	802	796	792	805	795	500	240	500	570	1	1	100000000	799	12.89	0.61	12	0.01	62.00	1302.00	1028	20241216	-22.28	684	20240909	16.81	932	-14.27	20250120	790	1.14	20250205	1028	-22.28	20241216	684	16.81	20240909	1.13	N	033830	500	500 억	N	N	N	N
73	20250207	090405	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	802	0	3	0.00	126416	158	0.21	800	802	800	1042	562	802	800.10	0	812	806	802	796	792	805	795	500	240	500	570	1	1	100000000	802	12.94	0.62	12	0.00	62.00	1302.00	1028	20241216	-21.98	684	20240909	17.25	932	-13.95	20250120	790	1.52	20250205	1028	-21.98	20241216	684	17.25	20240909	1.13	N	033830	500	500 억	N	N	N	N
74	20250206	160356	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	802	2	2	0.25	61025288	75945	46.61	804	808	798	1040	560	800	803.55	0	812	806	798	792	784	809	795	500	240	500	570	1	1	100000000	802	12.94	0.62	12	0.08	62.00	1302.00	1028	20241216	-21.98	684	20240909	17.25	932	-13.95	20250120	790	1.52	20250205	1028	-21.98	20241216	684	17.25	20240909	1.12	N	033830	500	500 억	N	N	N	N
75	20250206	150357	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	806	6	2	0.75	57555442	71617	43.95	804	808	798	1040	560	800	803.66	0	812	806	798	792	784	809	795	500	240	500	570	1	1	100000000	806	13.00	0.62	12	0.07	62.00	1302.00	1028	20241216	-21.60	684	20240909	17.84	932	-13.52	20250120	790	2.03	20250205	1028	-21.60	20241216	684	17.84	20240909	1.12	N	033830	500	500 억	N	N	N	N
76	20250206	140359	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	804	4	2	0.50	54586510	67922	41.69	804	808	798	1040	560	800	803.66	0	812	806	798	792	784	809	795	500	240	500	570	1	1	100000000	804	12.97	0.62	12	0.07	62.00	1302.00	1028	20241216	-21.79	684	20240909	17.54	932	-13.73	20250120	790	1.77	20250205	1028	-21.79	20241216	684	17.54	20240909	1.12	N	033830	500	500 억	N	N	N	N
77	20250206	130357	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	807	7	2	0.88	43908603	54607	33.51	804	808	798	1040	560	800	804.08	0	812	806	798	792	784	809	795	500	240	500	570	1	1	100000000	807	13.02	0.62	12	0.05	62.00	1302.00	1028	20241216	-21.50	684	20240909	17.98	932	-13.41	20250120	790	2.15	20250205	1028	-21.50	20241216	684	17.98	20240909	1.12	N	033830	500	500 억	N	N	N	N
78	20250206	120355	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	807	7	2	0.88	43696036	54343	33.35	804	808	798	1040	560	800	804.08	0	812	806	798	792	784	809	795	500	240	500	570	1	1	100000000	807	13.02	0.62	12	0.05	62.00	1302.00	1028	20241216	-21.50	684	20240909	17.98	932	-13.41	20250120	790	2.15	20250205	1028	-21.50	20241216	684	17.98	20240909	1.12	N	033830	500	500 억	N	N	N	N
79	20250206	110349	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	805	5	2	0.62	18421683	22986	14.11	804	807	798	1040	560	800	801.43	0	812	806	798	792	784	809	795	500	240	500	570	1	1	100000000	805	12.98	0.62	12	0.02	62.00	1302.00	1028	20241216	-21.69	684	20240909	17.69	932	-13.63	20250120	790	1.90	20250205	1028	-21.69	20241216	684	17.69	20240909	1.12	N	033830	500	500 억	N	N	N	N
80	20250206	100356	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	804	4	2	0.50	9637515	12015	7.37	804	807	800	1040	560	800	802.12	0	812	806	798	792	784	809	795	500	240	500	570	1	1	100000000	804	12.97	0.62	12	0.01	62.00	1302.00	1028	20241216	-21.79	684	20240909	17.54	932	-13.73	20250120	790	1.77	20250205	1028	-21.79	20241216	684	17.54	20240909	1.12	N	033830	500	500 억	N	N	N	N
81	20250206	090356	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	807	7	2	0.88	405544	504	0.31	804	807	804	1040	560	800	804.65	0	812	806	798	792	784	809	795	500	240	500	570	1	1	100000000	807	13.02	0.62	12	0.00	62.00	1302.00	1028	20241216	-21.50	684	20240909	17.98	932	-13.41	20250120	790	2.15	20250205	1028	-21.50	20241216	684	17.98	20240909	1.12	N	033830	500	500 억	N	N	N	N
82	20250205	160353	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	800	-5	5	-0.62	129136645	161839	192.58	797	804	790	1046	564	805	797.93	3	819	812	803	796	787	815	799	500	241	500	570	1	1	100000000	800	12.90	0.61	12	0.16	62.00	1302.00	1028	20241216	-22.18	684	20240909	16.96	932	-14.16	20250120	790	1.27	20250205	1028	-22.18	20241216	684	16.96	20240909	1.16	N	033830	500	500 억	N	N	N	N
83	20250205	150354	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	800	-5	5	-0.62	126811065	158932	189.12	797	804	790	1046	564	805	797.90	1267	819	812	803	796	787	815	799	500	241	500	570	1	1	100000000	800	12.90	0.61	12	0.16	62.00	1302.00	1028	20241216	-22.18	684	20240909	16.96	932	-14.16	20250120	790	1.27	20250205	1028	-22.18	20241216	684	16.96	20240909	1.16	N	033830	500	500 억	N	N	N	N
84	20250205	140353	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	803	-2	5	-0.25	106253706	133311	158.63	797	804	790	1046	564	805	797.04	1267	819	812	803	796	787	815	799	500	241	500	570	1	1	100000000	803	12.95	0.62	12	0.13	62.00	1302.00	1028	20241216	-21.89	684	20240909	17.40	932	-13.84	20250120	790	1.65	20250205	1028	-21.89	20241216	684	17.40	20240909	1.16	N	033830	500	500 억	N	N	N	N
85	20250205	130354	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	800	-5	5	-0.62	93631056	117573	139.91	797	804	790	1046	564	805	796.37	1267	819	812	803	796	787	815	799	500	241	500	570	1	1	100000000	800	12.90	0.61	12	0.12	62.00	1302.00	1028	20241216	-22.18	684	20240909	16.96	932	-14.16	20250120	790	1.27	20250205	1028	-22.18	20241216	684	16.96	20240909	1.16	N	033830	500	500 억	N	N	N	N
86	20250205	120354	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	801	-4	5	-0.50	82311272	103448	123.10	797	804	790	1046	564	805	795.68	1267	819	812	803	796	787	815	799	500	241	500	570	1	1	100000000	801	12.92	0.62	12	0.10	62.00	1302.00	1028	20241216	-22.08	684	20240909	17.11	932	-14.06	20250120	790	1.39	20250205	1028	-22.08	20241216	684	17.11	20240909	1.16	N	033830	500	500 억	N	N	N	N
87	20250205	110352	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	800	-5	5	-0.62	78495567	98674	117.42	797	804	790	1046	564	805	795.50	1267	819	812	803	796	787	815	799	500	241	500	570	1	1	100000000	800	12.90	0.61	12	0.10	62.00	1302.00	1028	20241216	-22.18	684	20240909	16.96	932	-14.16	20250120	790	1.27	20250205	1028	-22.18	20241216	684	16.96	20240909	1.16	N	033830	500	500 억	N	N	N	N
88	20250205	100355	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	795	-10	5	-1.24	65361610	82212	97.83	797	804	790	1046	564	805	795.04	1267	819	812	803	796	787	815	799	500	241	500	570	1	1	100000000	795	12.82	0.61	12	0.08	62.00	1302.00	1028	20241216	-22.67	684	20240909	16.23	932	-14.70	20250120	790	0.63	20250205	1028	-22.67	20241216	684	16.23	20240909	1.16	N	033830	500	500 억	N	N	N	N
89	20250205	090359	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	800	-5	5	-0.62	12107519	15187	18.07	797	800	797	1046	564	805	797.23	1265	819	812	803	796	787	815	799	500	241	500	570	1	1	100000000	800	12.90	0.61	12	0.02	62.00	1302.00	1028	20241216	-22.18	684	20240909	16.96	932	-14.16	20250120	792	1.01	20250203	1028	-22.18	20241216	684	16.96	20240909	1.16	N	033830	500	500 억	N	N	N	N
90	20250204	160350	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	805	9	2	1.13	65641996	81737	23.37	799	810	794	1034	558	796	803.09	-4	857	826	809	778	761	818	770	500	238	500	570	1	1	100000000	805	12.98	0.62	12	0.08	62.00	1302.00	1028	20241216	-21.69	684	20240909	17.69	932	-13.63	20250120	792	1.64	20250203	1028	-21.69	20241216	684	17.69	20240909	1.16	N	033830	500	500 억	N	N	N	N
91	20250204	150350	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	806	10	2	1.26	59433964	74021	21.17	799	810	794	1034	558	796	802.93	-4	857	826	809	778	761	818	770	500	238	500	570	1	1	100000000	806	13.00	0.62	12	0.07	62.00	1302.00	1028	20241216	-21.60	684	20240909	17.84	932	-13.52	20250120	792	1.77	20250203	1028	-21.60	20241216	684	17.84	20240909	1.16	N	033830	500	500 억	N	N	N	N
92	20250204	140350	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	801	5	2	0.63	50045606	62312	17.82	799	810	794	1034	558	796	803.15	-4	857	826	809	778	761	818	770	500	238	500	570	1	1	100000000	801	12.92	0.62	12	0.06	62.00	1302.00	1028	20241216	-22.08	684	20240909	17.11	932	-14.06	20250120	792	1.14	20250203	1028	-22.08	20241216	684	17.11	20240909	1.16	N	033830	500	500 억	N	N	N	N
93	20250204	130349	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	806	10	2	1.26	37880521	47106	13.47	799	810	794	1034	558	796	804.15	-4	857	826	809	778	761	818	770	500	238	500	570	1	1	100000000	806	13.00	0.62	12	0.05	62.00	1302.00	1028	20241216	-21.60	684	20240909	17.84	932	-13.52	20250120	792	1.77	20250203	1028	-21.60	20241216	684	17.84	20240909	1.16	N	033830	500	500 억	N	N	N	N
94	20250204	120353	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	808	12	2	1.51	23474115	29182	8.35	799	809	794	1034	558	796	804.40	-4	857	826	809	778	761	818	770	500	238	500	570	1	1	100000000	808	13.03	0.62	12	0.03	62.00	1302.00	1028	20241216	-21.40	684	20240909	18.13	932	-13.30	20250120	792	2.02	20250203	1028	-21.40	20241216	684	18.13	20240909	1.16	N	033830	500	500 억	N	N	N	N
95	20250204	110346	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	805	9	2	1.13	12774314	15906	4.55	799	807	794	1034	558	796	803.11	-4	857	826	809	778	761	818	770	500	238	500	570	1	1	100000000	805	12.98	0.62	12	0.02	62.00	1302.00	1028	20241216	-21.69	684	20240909	17.69	932	-13.63	20250120	792	1.64	20250203	1028	-21.69	20241216	684	17.69	20240909	1.16	N	033830	500	500 억	N	N	N	N
96	20250204	100349	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	803	7	2	0.88	10949416	13639	3.90	799	807	794	1034	558	796	802.80	-4	857	826	809	778	761	818	770	500	238	500	570	1	1	100000000	803	12.95	0.62	12	0.01	62.00	1302.00	1028	20241216	-21.89	684	20240909	17.40	932	-13.84	20250120	792	1.39	20250203	1028	-21.89	20241216	684	17.40	20240909	1.16	N	033830	500	500 억	N	N	N	N
97	20250204	090349	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	794	-2	5	-0.25	1207137	1515	0.43	799	800	794	1034	558	796	796.79	-4	857	826	809	778	761	818	770	500	238	500	570	1	1	100000000	794	12.81	0.61	12	0.00	62.00	1302.00	1028	20241216	-22.76	684	20240909	16.08	932	-14.81	20250120	792	0.25	20250203	1028	-22.76	20241216	684	16.08	20240909	1.16	N	033830	500	500 억	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History