KissMeData/033830/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

60 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	20250228	160437	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	804	-1	5	-0.12	70891884	88927	38.08	804	804	794	1046	564	805	797.19	1	821	812	806	797	791	810	795	500	241	500	570	1	1	100000000	804	12.97	0.62	12	0.09	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	1.24	N	033830	500	500 억	N	N	N	N
3	20250228	150440	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	802	-3	5	-0.37	66372679	83304	35.68	804	804	794	1046	564	805	796.75	1	821	812	806	797	791	810	795	500	241	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	778	3.08	20250212	1028	-21.98	20241216	684	17.25	20240909	1.24	N	033830	500	500 억	N	N	N	N
4	20250228	140441	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	796	-9	5	-1.12	53871130	67648	28.97	804	804	794	1046	564	805	796.34	1	821	812	806	797	791	810	795	500	241	500	570	1	1	100000000	796	12.84	0.61	12	0.07	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	1.24	N	033830	500	500 억	N	N	N	N
5	20250228	130439	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	797	-8	5	-0.99	49962361	62738	26.87	804	804	794	1046	564	805	796.36	1	821	812	806	797	791	810	795	500	241	500	570	1	1	100000000	797	12.85	0.61	12	0.06	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	1.24	N	033830	500	500 억	N	N	N	N
6	20250228	120437	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	795	-10	5	-1.24	47166774	59233	25.37	804	804	794	1046	564	805	796.29	1	821	812	806	797	791	810	795	500	241	500	570	1	1	100000000	795	12.82	0.61	12	0.06	62.00	1302.00	1028	20241216	-22.67	684	20240909	16.23	932	-14.70	20250120	778	2.19	20250212	1028	-22.67	20241216	684	16.23	20240909	1.24	N	033830	500	500 억	N	N	N	N
7	20250228	110437	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	800	-5	5	-0.62	41534265	52161	22.34	804	804	794	1046	564	805	796.27	1	821	812	806	797	791	810	795	500	241	500	570	1	1	100000000	800	12.90	0.61	12	0.05	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	1.24	N	033830	500	500 억	N	N	N	N
8	20250228	100437	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	796	-9	5	-1.12	30899008	38793	16.61	804	804	795	1046	564	805	796.51	1	821	812	806	797	791	810	795	500	241	500	570	1	1	100000000	796	12.84	0.61	12	0.04	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	1.24	N	033830	500	500 억	N	N	N	N
9	20250228	090438	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	799	-6	5	-0.75	3026566	3795	1.63	804	804	795	1046	564	805	797.51	1	821	812	806	797	791	810	795	500	241	500	570	1	1	100000000	799	12.89	0.61	12	0.00	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	1.24	N	033830	500	500 억	N	N	N	N
10	20250227	160436	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	805	-5	5	-0.62	187668401	233499	61.40	810	815	800	1053	567	810	803.72	1	848	828	819	799	790	824	795	500	243	500	580	1	1	100000000	805	12.98	0.62	12	0.23	62.00	1302.00	1028	20241216	-21.69	684	20240909	17.69	932	-13.63	20250120	778	3.47	20250212	1028	-21.69	20241216	684	17.69	20240909	1.24	N	033830	500	500 억	N	N	N	N
11	20250227	150433	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	808	-2	5	-0.25	177530263	220868	58.08	810	815	800	1053	567	810	803.78	1	848	828	819	799	790	824	795	500	243	500	580	1	1	100000000	808	13.03	0.62	12	0.22	62.00	1302.00	1028	20241216	-21.40	684	20240909	18.13	932	-13.30	20250120	778	3.86	20250212	1028	-21.40	20241216	684	18.13	20240909	1.24	N	033830	500	500 억	N	N	N	N
12	20250227	140435	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	805	-5	5	-0.62	171663642	213575	56.16	810	815	800	1053	567	810	803.76	1	848	828	819	799	790	824	795	500	243	500	580	1	1	100000000	805	12.98	0.62	12	0.21	62.00	1302.00	1028	20241216	-21.69	684	20240909	17.69	932	-13.63	20250120	778	3.47	20250212	1028	-21.69	20241216	684	17.69	20240909	1.24	N	033830	500	500 억	N	N	N	N
13	20250227	130433	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	804	-6	5	-0.74	146863958	182682	48.04	810	815	800	1053	567	810	803.93	1	848	828	819	799	790	824	795	500	243	500	580	1	1	100000000	804	12.97	0.62	12	0.18	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	1.24	N	033830	500	500 억	N	N	N	N
14	20250227	120433	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	804	-6	5	-0.74	143221827	178148	46.85	810	815	800	1053	567	810	803.95	1	848	828	819	799	790	824	795	500	243	500	580	1	1	100000000	804	12.97	0.62	12	0.18	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	1.24	N	033830	500	500 억	N	N	N	N
15	20250227	110437	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	802	-8	5	-0.99	110856043	137753	36.23	810	815	801	1053	567	810	804.75	1	848	828	819	799	790	824	795	500	243	500	580	1	1	100000000	802	12.94	0.62	12	0.14	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	1.24	N	033830	500	500 억	N	N	N	N
16	20250227	100449	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	804	-6	5	-0.74	71805010	89311	23.49	810	810	801	1053	567	810	803.99	1	848	828	819	799	790	824	795	500	243	500	580	1	1	100000000	804	12.97	0.62	12	0.09	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	1.24	N	033830	500	500 억	N	N	N	N
17	20250227	090447	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	806	-4	5	-0.49	9327511	11561	3.04	810	810	806	1053	567	810	806.81	0	848	828	819	799	790	824	795	500	243	500	580	1	1	100000000	806	13.00	0.62	12	0.01	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	1.24	N	033830	500	500 억	N	N	N	N
18	20250226	160433	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	810	-26	5	-3.11	312670738	379859	117.58	839	839	810	1086	586	836	823.38	-123	872	854	843	825	814	848	819	500	250	500	600	1	1	100000000	810	13.06	0.62	12	0.38	62.00	1302.00	1028	20241216	-21.21	684	20240909	18.42	932	-13.09	20250120	778	4.11	20250212	1028	-21.21	20241216	684	18.42	20240909	1.06	N	033830	500	500 억	N	N	N	N
19	20250226	150435	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	817	-19	5	-2.27	264794121	320903	99.33	839	839	813	1086	586	836	825.15	-127	872	854	843	825	814	848	819	500	250	500	600	1	1	100000000	817	13.18	0.63	12	0.32	62.00	1302.00	1028	20241216	-20.53	684	20240909	19.44	932	-12.34	20250120	778	5.01	20250212	1028	-20.53	20241216	684	19.44	20240909	1.06	N	033830	500	500 억	N	N	N	N
20	20250226	140435	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	821	-15	5	-1.79	248599890	301105	93.20	839	839	813	1086	586	836	825.63	-127	872	854	843	825	814	848	819	500	250	500	600	1	1	100000000	821	13.24	0.63	12	0.30	62.00	1302.00	1028	20241216	-20.14	684	20240909	20.03	932	-11.91	20250120	778	5.53	20250212	1028	-20.14	20241216	684	20.03	20240909	1.06	N	033830	500	500 억	N	N	N	N
21	20250226	130434	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	817	-19	5	-2.27	238856346	289189	89.51	839	839	813	1086	586	836	825.95	423	872	854	843	825	814	848	819	500	250	500	600	1	1	100000000	817	13.18	0.63	12	0.29	62.00	1302.00	1028	20241216	-20.53	684	20240909	19.44	932	-12.34	20250120	778	5.01	20250212	1028	-20.53	20241216	684	19.44	20240909	1.06	N	033830	500	500 억	N	N	N	N
22	20250226	120434	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	829	-7	5	-0.84	158145023	190669	59.02	839	839	823	1086	586	836	829.42	421	872	854	843	825	814	848	819	500	250	500	600	1	1	100000000	829	13.37	0.64	12	0.19	62.00	1302.00	1028	20241216	-19.36	684	20240909	21.20	932	-11.05	20250120	778	6.56	20250212	1028	-19.36	20241216	684	21.20	20240909	1.06	N	033830	500	500 억	N	N	N	N
23	20250226	110434	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	833	-3	5	-0.36	80045327	96196	29.78	839	839	830	1086	586	836	832.11	-130	872	854	843	825	814	848	819	500	250	500	600	1	1	100000000	833	13.44	0.64	12	0.10	62.00	1302.00	1028	20241216	-18.97	684	20240909	21.78	932	-10.62	20250120	778	7.07	20250212	1028	-18.97	20241216	684	21.78	20240909	1.06	N	033830	500	500 억	N	N	N	N
24	20250226	100433	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	835	-1	5	-0.12	66620804	80145	24.81	839	839	830	1086	586	836	831.25	2884	872	854	843	825	814	848	819	500	250	500	600	1	1	100000000	835	13.47	0.64	12	0.08	62.00	1302.00	1028	20241216	-18.77	684	20240909	22.08	932	-10.41	20250120	778	7.33	20250212	1028	-18.77	20241216	684	22.08	20240909	1.06	N	033830	500	500 억	N	N	N	N
25	20250226	090437	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	830	-6	5	-0.72	21255493	25564	7.91	839	839	830	1086	586	836	831.46	2884	872	854	843	825	814	848	819	500	250	500	600	1	1	100000000	830	13.39	0.64	12	0.03	62.00	1302.00	1028	20241216	-19.26	684	20240909	21.35	932	-10.94	20250120	778	6.68	20250212	1028	-19.26	20241216	684	21.35	20240909	1.06	N	033830	500	500 억	N	N	N	N
26	20250225	160431	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	836	-12	5	-1.42	270190365	321105	9.41	841	861	832	1102	594	848	841.44	3	966	907	866	807	766	886	786	500	254	500	610	1	1	100000000	836	13.48	0.64	12	0.32	62.00	1302.00	1028	20241216	-18.68	684	20240909	22.22	932	-10.30	20250120	778	7.46	20250212	1028	-18.68	20241216	684	22.22	20240909	1.08	N	033830	500	500 억	N	N	N	N
27	20250225	150432	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	841	-7	5	-0.83	260153447	309107	9.06	841	861	832	1102	594	848	841.63	3	966	907	866	807	766	886	786	500	254	500	610	1	1	100000000	841	13.56	0.65	12	0.31	62.00	1302.00	1028	20241216	-18.19	684	20240909	22.95	932	-9.76	20250120	778	8.10	20250212	1028	-18.19	20241216	684	22.95	20240909	1.08	N	033830	500	500 억	N	N	N	N
28	20250225	140431	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	839	-9	5	-1.06	250909204	298089	8.74	841	861	832	1102	594	848	841.73	3	966	907	866	807	766	886	786	500	254	500	610	1	1	100000000	839	13.53	0.64	12	0.30	62.00	1302.00	1028	20241216	-18.39	684	20240909	22.66	932	-9.98	20250120	778	7.84	20250212	1028	-18.39	20241216	684	22.66	20240909	1.08	N	033830	500	500 억	N	N	N	N
29	20250225	130433	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	839	-9	5	-1.06	240328594	285442	8.36	841	861	832	1102	594	848	841.95	3	966	907	866	807	766	886	786	500	254	500	610	1	1	100000000	839	13.53	0.64	12	0.29	62.00	1302.00	1028	20241216	-18.39	684	20240909	22.66	932	-9.98	20250120	778	7.84	20250212	1028	-18.39	20241216	684	22.66	20240909	1.08	N	033830	500	500 억	N	N	N	N
30	20250225	120430	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	846	-2	5	-0.24	230936565	274243	8.04	841	861	832	1102	594	848	842.09	3	966	907	866	807	766	886	786	500	254	500	610	1	1	100000000	846	13.65	0.65	12	0.27	62.00	1302.00	1028	20241216	-17.70	684	20240909	23.68	932	-9.23	20250120	778	8.74	20250212	1028	-17.70	20241216	684	23.68	20240909	1.08	N	033830	500	500 억	N	N	N	N
31	20250225	110431	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	835	-13	5	-1.53	165605274	196909	5.77	841	861	832	1102	594	848	841.02	3	966	907	866	807	766	886	786	500	254	500	610	1	1	100000000	835	13.47	0.64	12	0.20	62.00	1302.00	1028	20241216	-18.77	684	20240909	22.08	932	-10.41	20250120	778	7.33	20250212	1028	-18.77	20241216	684	22.08	20240909	1.08	N	033830	500	500 억	N	N	N	N
32	20250225	100430	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	835	-13	5	-1.53	104874506	124151	3.64	841	861	835	1102	594	848	844.73	1	966	907	866	807	766	886	786	500	254	500	610	1	1	100000000	835	13.47	0.64	12	0.12	62.00	1302.00	1028	20241216	-18.77	684	20240909	22.08	932	-10.41	20250120	778	7.33	20250212	1028	-18.77	20241216	684	22.08	20240909	1.08	N	033830	500	500 억	N	N	N	N
33	20250225	090432	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	842	-6	5	-0.71	7911783	9412	0.28	841	844	838	1102	594	848	840.61	1195	966	907	866	807	766	886	786	500	254	500	610	1	1	100000000	842	13.58	0.65	12	0.01	62.00	1302.00	1028	20241216	-18.09	684	20240909	23.10	932	-9.66	20250120	778	8.23	20250212	1028	-18.09	20241216	684	23.10	20240909	1.08	N	033830	500	500 억	N	N	N	N
34	20250224	160428	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	848	34	2	4.18	2934794938	3401184	695.34	890	925	825	1058	570	814	862.87	61	829	821	813	805	797	822	806	500	244	500	580	1	1	100000000	848	13.68	0.65	12	3.40	62.00	1302.00	1028	20241216	-17.51	684	20240909	23.98	932	-9.01	20250120	778	9.00	20250212	1028	-17.51	20241216	684	23.98	20240909	1.08	N	033830	500	500 억	N	N	N	N
35	20250224	150428	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	854	40	2	4.91	2863673366	3317170	678.17	890	925	825	1058	570	814	863.29	61	829	821	813	805	797	822	806	500	244	500	580	1	1	100000000	854	13.77	0.66	12	3.32	62.00	1302.00	1028	20241216	-16.93	684	20240909	24.85	932	-8.37	20250120	778	9.77	20250212	1028	-16.93	20241216	684	24.85	20240909	1.08	N	033830	500	500 억	N	N	N	N
36	20250224	140428	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	858	44	2	5.41	2738653392	3170153	648.11	890	925	825	1058	570	814	863.89	61	829	821	813	805	797	822	806	500	244	500	580	1	1	100000000	858	13.84	0.66	12	3.17	62.00	1302.00	1028	20241216	-16.54	684	20240909	25.44	932	-7.94	20250120	778	10.28	20250212	1028	-16.54	20241216	684	25.44	20240909	1.08	N	033830	500	500 억	N	N	N	N
37	20250224	130428	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	860	46	2	5.65	2634475335	3049030	623.35	890	925	825	1058	570	814	864.04	413	829	821	813	805	797	822	806	500	244	500	580	1	1	100000000	860	13.87	0.66	12	3.05	62.00	1302.00	1028	20241216	-16.34	684	20240909	25.73	932	-7.73	20250120	778	10.54	20250212	1028	-16.34	20241216	684	25.73	20240909	1.08	N	033830	500	500 억	N	N	N	N
38	20250224	120427	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	845	31	2	3.81	2137477315	2475987	506.19	890	925	825	1058	570	814	863.28	-10	829	821	813	805	797	822	806	500	244	500	580	1	1	100000000	845	13.63	0.65	12	2.48	62.00	1302.00	1028	20241216	-17.80	684	20240909	23.54	932	-9.33	20250120	778	8.61	20250212	1028	-17.80	20241216	684	23.54	20240909	1.08	N	033830	500	500 억	N	N	N	N
39	20250224	110426	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	841	27	2	3.32	1937515943	2239509	457.85	890	925	825	1058	570	814	865.15	-180	829	821	813	805	797	822	806	500	244	500	580	1	1	100000000	841	13.56	0.65	12	2.24	62.00	1302.00	1028	20241216	-18.19	684	20240909	22.95	932	-9.76	20250120	778	8.10	20250212	1028	-18.19	20241216	684	22.95	20240909	1.08	N	033830	500	500 억	N	N	N	N
40	20250224	100425	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	842	28	2	3.44	1819941105	2099549	429.24	890	925	825	1058	570	814	866.82	-180	829	821	813	805	797	822	806	500	244	500	580	1	1	100000000	842	13.58	0.65	12	2.10	62.00	1302.00	1028	20241216	-18.09	684	20240909	23.10	932	-9.66	20250120	778	8.23	20250212	1028	-18.09	20241216	684	23.10	20240909	1.08	N	033830	500	500 억	N	N	N	N
41	20250224	090429	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	865	51	2	6.27	1030882699	1172409	239.69	890	925	841	1058	570	814	879.29	-12	829	821	813	805	797	822	806	500	244	500	580	1	1	100000000	865	13.95	0.66	12	1.17	62.00	1302.00	1028	20241216	-15.86	684	20240909	26.46	932	-7.19	20250120	778	11.18	20250212	1028	-15.86	20241216	684	26.46	20240909	1.08	N	033830	500	500 억	N	N	N	N
42	20250221	160425	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	814	2	2	0.25	58450571	72002	54.72	814	821	805	1055	569	812	811.79	1	820	815	809	804	798	818	807	500	243	500	580	1	1	100000000	814	13.13	0.63	12	0.07	62.00	1302.00	1028	20241216	-20.82	684	20240909	19.01	932	-12.66	20250120	778	4.63	20250212	1028	-20.82	20241216	684	19.01	20240909	1.08	N	033830	500	500 억	N	N	N	N
43	20250221	150428	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	811	-1	5	-0.12	51201016	63063	47.93	814	821	805	1055	569	812	811.90	1	820	815	809	804	798	818	807	500	243	500	580	1	1	100000000	811	13.08	0.62	12	0.06	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	1.08	N	033830	500	500 억	N	N	N	N
44	20250221	140426	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	813	1	2	0.12	30490014	37516	28.51	814	821	805	1055	569	812	812.72	1	820	815	809	804	798	818	807	500	243	500	580	1	1	100000000	813	13.11	0.62	12	0.04	62.00	1302.00	1028	20241216	-20.91	684	20240909	18.86	932	-12.77	20250120	778	4.50	20250212	1028	-20.91	20241216	684	18.86	20240909	1.08	N	033830	500	500 억	N	N	N	N
45	20250221	130426	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	816	4	2	0.49	23870461	29367	22.32	814	821	805	1055	569	812	812.83	1	820	815	809	804	798	818	807	500	243	500	580	1	1	100000000	816	13.16	0.63	12	0.03	62.00	1302.00	1028	20241216	-20.62	684	20240909	19.30	932	-12.45	20250120	778	4.88	20250212	1028	-20.62	20241216	684	19.30	20240909	1.08	N	033830	500	500 억	N	N	N	N
46	20250221	120427	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	816	4	2	0.49	17591835	21681	16.48	814	821	805	1055	569	812	811.39	1	820	815	809	804	798	818	807	500	243	500	580	1	1	100000000	816	13.16	0.63	12	0.02	62.00	1302.00	1028	20241216	-20.62	684	20240909	19.30	932	-12.45	20250120	778	4.88	20250212	1028	-20.62	20241216	684	19.30	20240909	1.08	N	033830	500	500 억	N	N	N	N
47	20250221	110425	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	809	-3	5	-0.37	8828100	10940	8.31	814	814	805	1055	569	812	806.96	1	820	815	809	804	798	818	807	500	243	500	580	1	1	100000000	809	13.05	0.62	12	0.01	62.00	1302.00	1028	20241216	-21.30	684	20240909	18.27	932	-13.20	20250120	778	3.98	20250212	1028	-21.30	20241216	684	18.27	20240909	1.08	N	033830	500	500 억	N	N	N	N
48	20250221	100425	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	806	-6	5	-0.74	3947213	4887	3.71	814	814	806	1055	569	812	807.70	0	820	815	809	804	798	818	807	500	243	500	580	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	1.08	N	033830	500	500 억	N	N	N	N
49	20250221	090426	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	813	1	2	0.12	338538	416	0.32	814	814	813	1055	569	812	813.79	0	820	815	809	804	798	818	807	500	243	500	580	1	1	100000000	813	13.11	0.62	12	0.00	62.00	1302.00	1028	20241216	-20.91	684	20240909	18.86	932	-12.77	20250120	778	4.50	20250212	1028	-20.91	20241216	684	18.86	20240909	1.08	N	033830	500	500 억	N	N	N	N
50	20250220	160424	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	812	0	3	0.00	106380507	131572	132.12	806	814	803	1055	569	812	808.37	1	825	818	806	799	787	822	803	500	243	500	580	1	1	100000000	812	13.10	0.62	12	0.13	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	1.08	N	033830	500	500 억	N	N	N	N
51	20250220	150424	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	811	-1	5	-0.12	87096163	107801	108.25	806	814	803	1055	569	812	807.93	1	825	818	806	799	787	822	803	500	243	500	580	1	1	100000000	811	13.08	0.62	12	0.11	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	1.08	N	033830	500	500 억	N	N	N	N
52	20250220	140426	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	812	0	3	0.00	82057502	101586	102.01	806	814	803	1055	569	812	807.76	1	825	818	806	799	787	822	803	500	243	500	580	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	1.08	N	033830	500	500 억	N	N	N	N
53	20250220	130424	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	813	1	2	0.12	75425711	93411	93.80	806	814	803	1055	569	812	807.46	1	825	818	806	799	787	822	803	500	243	500	580	1	1	100000000	813	13.11	0.62	12	0.09	62.00	1302.00	1028	20241216	-20.91	684	20240909	18.86	932	-12.77	20250120	778	4.50	20250212	1028	-20.91	20241216	684	18.86	20240909	1.08	N	033830	500	500 억	N	N	N	N
54	20250220	120424	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	812	0	3	0.00	73509856	91050	91.43	806	814	803	1055	569	812	807.36	1	825	818	806	799	787	822	803	500	243	500	580	1	1	100000000	812	13.10	0.62	12	0.09	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	1.08	N	033830	500	500 억	N	N	N	N
55	20250220	110424	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	814	2	2	0.25	63492368	78712	79.04	806	814	803	1055	569	812	806.64	1	825	818	806	799	787	822	803	500	243	500	580	1	1	100000000	814	13.13	0.63	12	0.08	62.00	1302.00	1028	20241216	-20.82	684	20240909	19.01	932	-12.66	20250120	778	4.63	20250212	1028	-20.82	20241216	684	19.01	20240909	1.08	N	033830	500	500 억	N	N	N	N
56	20250220	100424	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	810	-2	5	-0.25	59581173	73891	74.20	806	814	803	1055	569	812	806.34	1	825	818	806	799	787	822	803	500	243	500	580	1	1	100000000	810	13.06	0.62	12	0.07	62.00	1302.00	1028	20241216	-21.21	684	20240909	18.42	932	-13.09	20250120	778	4.11	20250212	1028	-21.21	20241216	684	18.42	20240909	1.08	N	033830	500	500 억	N	N	N	N
57	20250220	090425	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	809	-3	5	-0.37	37342034	46328	46.52	806	812	804	1055	569	812	806.04	653	825	818	806	799	787	822	803	500	243	500	580	1	1	100000000	809	13.05	0.62	12	0.05	62.00	1302.00	1028	20241216	-21.30	684	20240909	18.27	932	-13.20	20250120	778	3.98	20250212	1028	-21.30	20241216	684	18.27	20240909	1.08	N	033830	500	500 억	N	N	N	N
58	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
59	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
60	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
61	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
62	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
63	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
64	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
65	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
66	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
67	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
68	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
69	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
70	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
71	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
72	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
73	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
74	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
75	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
76	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
77	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
78	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
79	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
80	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
81	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
82	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
83	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
84	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
85	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
86	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
87	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
88	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
89	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
90	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
91	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
92	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
93	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
94	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
95	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
96	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
97	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
98	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
99	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
100	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
101	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
102	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
103	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
104	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
105	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
106	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
107	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
108	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
109	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
110	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
111	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
112	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
113	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
114	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
115	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
116	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
117	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
118	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
119	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
120	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
121	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
122	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
123	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
124	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
125	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
126	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
127	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
128	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
129	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
130	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
131	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
132	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
133	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
134	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
135	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
136	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
137	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
138	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
139	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
140	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
141	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
142	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
143	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
144	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
145	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
146	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
147	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
148	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
149	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
150	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
151	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
152	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
153	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

60 KiB Raw Blame History

60 KiB

Raw Blame History