KissMeData/066790/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

41 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250219	160617	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1334	-33	5	-2.41	1396458160	1048227	45.32	1366	1368	1305	1777	957	1367	1332.20	2.67	106223	107831	1509	1438	1399	1328	1289	1418	1308	326	410	500	840	1	1	65152039	869	29.64	2.40	12	1.61	45.00	555.00	6750	20240312	-80.24	1099	20241209	21.38	1548	-13.82	20250107	1207	10.52	20250213	6750	-80.24	20240312	1099	21.38	20241209	N	066790	500	325 억	852014	N	N	N	N
3	20250219	150618	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1340	-27	5	-1.98	1322092881	992579	42.91	1366	1368	1305	1777	957	1367	1331.98	2.63	93505	93471	1509	1438	1399	1328	1289	1418	1308	326	410	500	840	1	1	65152039	873	29.78	2.41	12	1.52	45.00	555.00	6750	20240312	-80.15	1099	20241209	21.93	1548	-13.44	20250107	1207	11.02	20250213	6750	-80.15	20240312	1099	21.93	20241209	N	066790	500	325 억	839296	N	N	N	N
4	20250219	140615	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1333	-34	5	-2.49	1228104044	922281	39.87	1366	1368	1305	1777	957	1367	1331.59	2.58	77514	78033	1509	1438	1399	1328	1289	1418	1308	326	410	500	840	1	1	65152039	868	29.62	2.40	12	1.42	45.00	555.00	6750	20240312	-80.25	1099	20241209	21.29	1548	-13.89	20250107	1207	10.44	20250213	6750	-80.25	20240312	1099	21.29	20241209	N	066790	500	325 억	823305	N	N	N	N
5	20250219	130616	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1337	-30	5	-2.19	1135813184	853249	36.89	1366	1368	1305	1777	957	1367	1331.16	2.55	66781	68872	1509	1438	1399	1328	1289	1418	1308	326	410	500	840	1	1	65152039	871	29.71	2.41	12	1.31	45.00	555.00	6750	20240312	-80.19	1099	20241209	21.66	1548	-13.63	20250107	1207	10.77	20250213	6750	-80.19	20240312	1099	21.66	20241209	N	066790	500	325 억	812572	N	N	N	N
6	20250219	120616	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1343	-24	5	-1.76	1068378770	802977	34.72	1366	1368	1305	1777	957	1367	1330.52	2.55	69727	72388	1509	1438	1399	1328	1289	1418	1308	326	410	500	840	1	1	65152039	875	29.84	2.42	12	1.23	45.00	555.00	6750	20240312	-80.10	1099	20241209	22.20	1548	-13.24	20250107	1207	11.27	20250213	6750	-80.10	20240312	1099	22.20	20241209	N	066790	500	325 억	815518	N	N	N	N
7	20250219	110617	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1345	-22	5	-1.61	971671255	730882	31.60	1366	1368	1305	1777	957	1367	1329.45	2.54	66012	67899	1509	1438	1399	1328	1289	1418	1308	326	410	500	840	1	1	65152039	876	29.89	2.42	12	1.12	45.00	555.00	6750	20240312	-80.07	1099	20241209	22.38	1548	-13.11	20250107	1207	11.43	20250213	6750	-80.07	20240312	1099	22.38	20241209	N	066790	500	325 억	811803	N	N	N	N
8	20250219	100616	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1327	-40	5	-2.93	663714667	501318	21.67	1366	1366	1305	1777	957	1367	1323.94	2.44	33912	34294	1509	1438	1399	1328	1289	1418	1308	326	410	500	840	1	1	65152039	865	29.49	2.39	12	0.77	45.00	555.00	6750	20240312	-80.34	1099	20241209	20.75	1548	-14.28	20250107	1207	9.94	20250213	6750	-80.34	20240312	1099	20.75	20241209	N	066790	500	325 억	779703	N	N	N	N
9	20250219	090618	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1326	-41	5	-3.00	278851987	210481	9.10	1366	1366	1305	1777	957	1367	1324.83	2.47	41316	41429	1509	1438	1399	1328	1289	1418	1308	326	410	500	840	1	1	65152039	864	29.47	2.39	12	0.32	45.00	555.00	6750	20240312	-80.36	1099	20241209	20.66	1548	-14.34	20250107	1207	9.86	20250213	6750	-80.36	20240312	1099	20.66	20241209	N	066790	500	325 억	787107	N	N	N	N
10	20250218	160615	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1367	-83	5	-5.72	3185770063	2276674	29.39	1446	1470	1360	1885	1015	1450	1399.31	2.34	170960	169224	1665	1557	1392	1284	1119	1611	1338	326	435	500	890	1	1	65152039	891	30.38	2.46	12	3.49	45.00	555.00	6750	20240312	-79.75	1099	20241209	24.39	1548	-11.69	20250107	1207	13.26	20250213	6750	-79.75	20240312	1099	24.39	20241209	N	066790	500	325 억	745791	N	N	N	N
11	20250218	150615	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1366	-84	5	-5.79	3003102867	2142870	27.67	1446	1470	1360	1885	1015	1450	1401.43	2.29	156013	154277	1665	1557	1392	1284	1119	1611	1338	326	435	500	890	1	1	65152039	890	30.36	2.46	12	3.29	45.00	555.00	6750	20240312	-79.76	1099	20241209	24.29	1548	-11.76	20250107	1207	13.17	20250213	6750	-79.76	20240312	1099	24.29	20241209	N	066790	500	325 억	730844	N	N	N	N
12	20250218	140616	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1382	-68	5	-4.69	2567781221	1825480	23.57	1446	1470	1376	1885	1015	1450	1406.63	2.33	168170	166435	1665	1557	1392	1284	1119	1611	1338	326	435	500	890	1	1	65152039	900	30.71	2.49	12	2.80	45.00	555.00	6750	20240312	-79.53	1099	20241209	25.75	1548	-10.72	20250107	1207	14.50	20250213	6750	-79.53	20240312	1099	25.75	20241209	N	066790	500	325 억	743001	N	N	N	N
13	20250218	130614	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1389	-61	5	-4.21	2347461953	1666033	21.51	1446	1470	1376	1885	1015	1450	1409.01	2.34	171731	169774	1665	1557	1392	1284	1119	1611	1338	326	435	500	890	1	1	65152039	905	30.87	2.50	12	2.56	45.00	555.00	6750	20240312	-79.42	1099	20241209	26.39	1548	-10.27	20250107	1207	15.08	20250213	6750	-79.42	20240312	1099	26.39	20241209	N	066790	500	325 억	746562	N	N	N	N
14	20250218	120615	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1388	-62	5	-4.28	2204973450	1563821	20.19	1446	1470	1376	1885	1015	1450	1409.98	2.41	194978	193078	1665	1557	1392	1284	1119	1611	1338	326	435	500	890	1	1	65152039	904	30.84	2.50	12	2.40	45.00	555.00	6750	20240312	-79.44	1099	20241209	26.30	1548	-10.34	20250107	1207	15.00	20250213	6750	-79.44	20240312	1099	26.30	20241209	N	066790	500	325 억	769809	N	N	N	N
15	20250218	110614	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1390	-60	5	-4.14	2105957488	1492580	19.27	1446	1470	1376	1885	1015	1450	1410.94	2.48	217138	216462	1665	1557	1392	1284	1119	1611	1338	326	435	500	890	1	1	65152039	906	30.89	2.50	12	2.29	45.00	555.00	6750	20240312	-79.41	1099	20241209	26.48	1548	-10.21	20250107	1207	15.16	20250213	6750	-79.41	20240312	1099	26.48	20241209	N	066790	500	325 억	791969	N	N	N	N
16	20250218	100614	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1390	-60	5	-4.14	1631800009	1150510	14.85	1446	1470	1380	1885	1015	1450	1418.32	2.53	233660	232006	1665	1557	1392	1284	1119	1611	1338	326	435	500	890	1	1	65152039	906	30.89	2.50	12	1.77	45.00	555.00	6750	20240312	-79.41	1099	20241209	26.48	1548	-10.21	20250107	1207	15.16	20250213	6750	-79.41	20240312	1099	26.48	20241209	N	066790	500	325 억	808491	N	N	N	N
17	20250218	090616	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1417	-33	5	-2.28	554339391	386581	4.99	1446	1470	1380	1885	1015	1450	1433.94	1.75	-14696	-16907	1665	1557	1392	1284	1119	1611	1338	326	435	500	890	1	1	65152039	923	31.49	2.55	12	0.59	45.00	555.00	6750	20240312	-79.01	1099	20241209	28.94	1548	-8.46	20250107	1207	17.40	20250213	6750	-79.01	20240312	1099	28.94	20241209	N	066790	500	325 억	560135	N	N	N	N
18	20250217	160614	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1450	222	2	18.08	10760551913	7682538	1841.57	1228	1500	1227	1596	860	1228	1400.64	1.78	452228	459124	1260	1244	1231	1215	1202	1237	1208	326	368	500	760	1	1	65152039	945	32.22	2.61	12	11.79	45.00	555.00	6750	20240312	-78.52	1011	20240202	43.42	1548	-6.33	20250107	1207	20.13	20250213	6750	-78.52	20240312	1099	31.94	20241209	N	066790	500	325 억	569837	N	N	N	N
19	20250217	150613	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1431	203	2	16.53	10260022509	7337325	1758.82	1228	1500	1227	1596	860	1228	1398.33	1.69	420400	419866	1260	1244	1231	1215	1202	1237	1208	326	368	500	760	1	1	65152039	932	31.80	2.58	12	11.26	45.00	555.00	6750	20240312	-78.80	1011	20240202	41.54	1548	-7.56	20250107	1207	18.56	20250213	6750	-78.80	20240312	1099	30.21	20241209	N	066790	500	325 억	538009	N	N	N	N
20	20250217	140613	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1445	217	2	17.67	6772112282	4958683	1188.64	1228	1469	1227	1596	860	1228	1365.71	2.03	531192	536611	1260	1244	1231	1215	1202	1237	1208	326	368	500	760	1	1	65152039	941	32.11	2.60	12	7.61	45.00	555.00	6750	20240312	-78.59	1011	20240202	42.93	1548	-6.65	20250107	1207	19.72	20250213	6750	-78.59	20240312	1099	31.48	20241209	N	066790	500	325 억	648801	N	N	N	N
21	20250217	130614	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1379	151	2	12.30	4102406664	3076543	737.47	1228	1382	1227	1596	860	1228	1333.45	1.67	416917	419720	1260	1244	1231	1215	1202	1237	1208	326	368	500	760	1	1	65152039	898	30.64	2.48	12	4.72	45.00	555.00	6750	20240312	-79.57	1011	20240202	36.40	1548	-10.92	20250107	1207	14.25	20250213	6750	-79.57	20240312	1099	25.48	20241209	N	066790	500	325 억	534526	N	N	N	N
22	20250217	120615	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1345	117	2	9.53	3584025149	2694066	645.79	1228	1382	1227	1596	860	1228	1330.34	1.38	321904	323337	1260	1244	1231	1215	1202	1237	1208	326	368	500	760	1	1	65152039	876	29.89	2.42	12	4.14	45.00	555.00	6750	20240312	-80.07	1011	20240202	33.04	1548	-13.11	20250107	1207	11.43	20250213	6750	-80.07	20240312	1099	22.38	20241209	N	066790	500	325 억	439513	N	N	N	N
23	20250217	110614	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1370	142	2	11.56	2834170076	2139775	512.92	1228	1382	1227	1596	860	1228	1324.52	1.08	226820	230621	1260	1244	1231	1215	1202	1237	1208	326	368	500	760	1	1	65152039	893	30.44	2.47	12	3.28	45.00	555.00	6750	20240312	-79.70	1011	20240202	35.51	1548	-11.50	20250107	1207	13.50	20250213	6750	-79.70	20240312	1099	24.66	20241209	N	066790	500	325 억	344429	N	N	N	N
24	20250217	100611	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1262	34	2	2.77	470359614	375492	90.01	1228	1269	1227	1596	860	1228	1252.65	0.55	57851	60050	1260	1244	1231	1215	1202	1237	1208	326	368	500	760	1	1	65152039	822	28.04	2.27	12	0.58	45.00	555.00	6750	20240312	-81.30	1011	20240202	24.83	1548	-18.48	20250107	1207	4.56	20250213	6750	-81.30	20240312	1099	14.83	20241209	N	066790	500	325 억	175460	N	N	N	N
25	20250217	090614	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1238	10	2	0.81	44366887	35917	8.61	1228	1240	1227	1596	860	1228	1235.26	0.36	-1461	-535	1260	1244	1231	1215	1202	1237	1208	326	368	500	760	1	1	65152039	807	27.51	2.23	12	0.06	45.00	555.00	6750	20240312	-81.66	1011	20240202	22.45	1548	-20.03	20250107	1207	2.57	20250213	6750	-81.66	20240312	1099	12.65	20241209	N	066790	500	325 억	116148	N	N	N	N
26	20250214	160610	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1228	3	2	0.24	500628316	407899	62.47	1239	1247	1218	1592	858	1225	1227.34	0.37	14924	14924	1277	1251	1229	1203	1181	1240	1192	326	367	500	750	1	1	65152039	800	27.29	2.21	12	0.63	45.00	555.00	6750	20240312	-81.81	980	20240201	25.31	1548	-20.67	20250107	1207	1.74	20250213	6750	-81.81	20240312	1099	11.74	20241209	N	066790	500	325 억	117609	N	N	N	N
27	20250214	150609	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1223	-2	5	-0.16	483427381	393870	60.32	1239	1247	1218	1592	858	1225	1227.38	0.37	14924	14924	1277	1251	1229	1203	1181	1240	1192	326	367	500	750	1	1	65152039	797	27.18	2.20	12	0.60	45.00	555.00	6750	20240312	-81.88	980	20240201	24.80	1548	-20.99	20250107	1207	1.33	20250213	6750	-81.88	20240312	1099	11.28	20241209	N	066790	500	325 억	117609	N	N	N	N
28	20250214	140610	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1231	6	2	0.49	401688413	327246	50.12	1239	1247	1218	1592	858	1225	1227.48	0.36	12364	12364	1277	1251	1229	1203	1181	1240	1192	326	367	500	750	1	1	65152039	802	27.36	2.22	12	0.50	45.00	555.00	6750	20240312	-81.76	980	20240201	25.61	1548	-20.48	20250107	1207	1.99	20250213	6750	-81.76	20240312	1099	12.01	20241209	N	066790	500	325 억	115049	N	N	N	N
29	20250214	130612	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1225	0	3	0.00	370454129	301815	46.22	1239	1247	1218	1592	858	1225	1227.42	0.35	9578	9578	1277	1251	1229	1203	1181	1240	1192	326	367	500	750	1	1	65152039	798	27.22	2.21	12	0.46	45.00	555.00	6750	20240312	-81.85	980	20240201	25.00	1548	-20.87	20250107	1207	1.49	20250213	6750	-81.85	20240312	1099	11.46	20241209	N	066790	500	325 억	112263	N	N	N	N
30	20250214	120610	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1228	3	2	0.24	253003360	206566	31.64	1239	1239	1218	1592	858	1225	1224.81	0.36	12722	12900	1277	1251	1229	1203	1181	1240	1192	326	367	500	750	1	1	65152039	800	27.29	2.21	12	0.32	45.00	555.00	6750	20240312	-81.81	980	20240201	25.31	1548	-20.67	20250107	1207	1.74	20250213	6750	-81.81	20240312	1099	11.74	20241209	N	066790	500	325 억	115407	N	N	N	N
31	20250214	110607	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1222	-3	5	-0.24	205774779	168023	25.73	1239	1239	1218	1592	858	1225	1224.68	0.36	11394	11394	1277	1251	1229	1203	1181	1240	1192	326	367	500	750	1	1	65152039	796	27.16	2.20	12	0.26	45.00	555.00	6750	20240312	-81.90	980	20240201	24.69	1548	-21.06	20250107	1207	1.24	20250213	6750	-81.90	20240312	1099	11.19	20241209	N	066790	500	325 억	114079	N	N	N	N
32	20250214	100609	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1227	2	2	0.16	123082119	100319	15.36	1239	1239	1220	1592	858	1225	1226.92	0.36	12950	12950	1277	1251	1229	1203	1181	1240	1192	326	367	500	750	1	1	65152039	799	27.27	2.21	12	0.15	45.00	555.00	6750	20240312	-81.82	980	20240201	25.20	1548	-20.74	20250107	1207	1.66	20250213	6750	-81.82	20240312	1099	11.65	20241209	N	066790	500	325 억	115635	N	N	N	N
33	20250214	090611	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1230	5	2	0.41	16856718	13747	2.11	1239	1239	1220	1592	858	1225	1226.25	0.32	-1627	-1627	1277	1251	1229	1203	1181	1240	1192	326	367	500	750	1	1	65152039	801	27.33	2.22	12	0.02	45.00	555.00	6750	20240312	-81.78	980	20240201	25.51	1548	-20.54	20250107	1207	1.91	20250213	6750	-81.78	20240312	1099	11.92	20241209	N	066790	500	325 억	101058	N	N	N	N
34	20250213	160605	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1225	-24	5	-1.92	781511210	638798	79.27	1245	1255	1207	1623	875	1249	1223.40	0.32	25507	26014	1309	1279	1264	1234	1219	1271	1226	326	374	500	770	1	1	65152039	798	27.22	2.21	12	0.98	45.00	555.00	6750	20240312	-81.85	980	20240201	25.00	1548	-20.87	20250107	1207	1.49	20250213	6750	-81.85	20240312	1099	11.46	20241209	N	066790	500	325 억	102685	N	N	N	N
35	20250213	150604	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1228	-21	5	-1.68	760131423	621366	77.11	1245	1255	1207	1623	875	1249	1223.32	0.31	23310	23817	1309	1279	1264	1234	1219	1271	1226	326	374	500	770	1	1	65152039	800	27.29	2.21	12	0.95	45.00	555.00	6750	20240312	-81.81	980	20240201	25.31	1548	-20.67	20250107	1207	1.74	20250213	6750	-81.81	20240312	1099	11.74	20241209	N	066790	500	325 억	100488	N	N	N	N
36	20250213	140604	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1231	-18	5	-1.44	730719159	597445	74.14	1245	1255	1207	1623	875	1249	1223.07	0.31	22761	23268	1309	1279	1264	1234	1219	1271	1226	326	374	500	770	1	1	65152039	802	27.36	2.22	12	0.92	45.00	555.00	6750	20240312	-81.76	980	20240201	25.61	1548	-20.48	20250107	1207	1.99	20250213	6750	-81.76	20240312	1099	12.01	20241209	N	066790	500	325 억	99939	N	N	N	N
37	20250213	130604	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1220	-29	5	-2.32	624845413	511008	63.42	1245	1255	1207	1623	875	1249	1222.77	0.22	-7527	-7528	1309	1279	1264	1234	1219	1271	1226	326	374	500	770	1	1	65152039	795	27.11	2.20	12	0.78	45.00	555.00	6750	20240312	-81.93	980	20240201	24.49	1548	-21.19	20250107	1207	1.08	20250213	6750	-81.93	20240312	1099	11.01	20241209	N	066790	500	325 억	69651	N	N	N	N
38	20250213	120605	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1222	-27	5	-2.16	571864438	467550	58.02	1245	1255	1207	1623	875	1249	1223.11	0.22	-8430	-8431	1309	1279	1264	1234	1219	1271	1226	326	374	500	770	1	1	65152039	796	27.16	2.20	12	0.72	45.00	555.00	6750	20240312	-81.90	980	20240201	24.69	1548	-21.06	20250107	1207	1.24	20250213	6750	-81.90	20240312	1099	11.19	20241209	N	066790	500	325 억	68748	N	N	N	N
39	20250213	110601	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1213	-36	5	-2.88	508915611	415895	51.61	1245	1255	1207	1623	875	1249	1223.66	0.21	-10533	-10534	1309	1279	1264	1234	1219	1271	1226	326	374	500	770	1	1	65152039	790	26.96	2.19	12	0.64	45.00	555.00	6750	20240312	-82.03	980	20240201	23.78	1548	-21.64	20250107	1207	0.50	20250213	6750	-82.03	20240312	1099	10.37	20241209	N	066790	500	325 억	66645	N	N	N	N
40	20250213	100605	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1217	-32	5	-2.56	407592517	332407	41.25	1245	1255	1207	1623	875	1249	1226.19	0.23	-2938	-2939	1309	1279	1264	1234	1219	1271	1226	326	374	500	770	1	1	65152039	793	27.04	2.19	12	0.51	45.00	555.00	6750	20240312	-81.97	980	20240201	24.18	1548	-21.38	20250107	1207	0.83	20250213	6750	-81.97	20240312	1099	10.74	20241209	N	066790	500	325 억	74240	N	N	N	N
41	20250213	090602	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1245	-4	5	-0.32	23550255	18879	2.34	1245	1255	1245	1623	875	1249	1247.43	0.24	-236	-236	1309	1279	1264	1234	1219	1271	1226	326	374	500	770	1	1	65152039	811	27.67	2.24	12	0.03	45.00	555.00	6750	20240312	-81.56	980	20240201	27.04	1548	-19.57	20250107	1230	1.22	20250210	6750	-81.56	20240312	1099	13.28	20241209	N	066790	500	325 억	76942	N	N	N	N
42	20250212	160600	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1249	-53	5	-4.07	1001371021	796055	48.25	1260	1294	1249	1692	912	1302	1257.92	0.24	-67822	-70843	1450	1376	1313	1239	1176	1413	1276	326	390	500	800	1	1	65152039	814	27.76	2.25	12	1.22	45.00	555.00	6750	20240312	-81.50	980	20240201	27.45	1548	-19.32	20250107	1230	1.54	20250210	6750	-81.50	20240312	1099	13.65	20241209	N	066790	500	325 억	77178	N	N	N	N
43	20250212	150600	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1250	-52	5	-3.99	925281204	735159	44.56	1260	1294	1250	1692	912	1302	1258.61	0.36	-30428	-30486	1450	1376	1313	1239	1176	1413	1276	326	390	500	800	1	1	65152039	814	27.78	2.25	12	1.13	45.00	555.00	6750	20240312	-81.48	980	20240201	27.55	1548	-19.25	20250107	1230	1.63	20250210	6750	-81.48	20240312	1099	13.74	20241209	N	066790	500	325 억	114572	N	N	N	N
44	20250212	140601	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1253	-49	5	-3.76	835020175	663051	40.19	1260	1294	1250	1692	912	1302	1259.36	0.40	-16596	-16596	1450	1376	1313	1239	1176	1413	1276	326	390	500	800	1	1	65152039	816	27.84	2.26	12	1.02	45.00	555.00	6750	20240312	-81.44	980	20240201	27.86	1548	-19.06	20250107	1230	1.87	20250210	6750	-81.44	20240312	1099	14.01	20241209	N	066790	500	325 억	128404	N	N	N	N
45	20250212	130602	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1253	-49	5	-3.76	740893644	587821	35.63	1260	1294	1251	1692	912	1302	1260.41	0.41	-13210	-13210	1450	1376	1313	1239	1176	1413	1276	326	390	500	800	1	1	65152039	816	27.84	2.26	12	0.90	45.00	555.00	6750	20240312	-81.44	980	20240201	27.86	1548	-19.06	20250107	1230	1.87	20250210	6750	-81.44	20240312	1099	14.01	20241209	N	066790	500	325 억	131790	N	N	N	N
46	20250212	120601	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1256	-46	5	-3.53	602117632	477055	28.91	1260	1294	1251	1692	912	1302	1262.16	0.41	-14233	-14233	1450	1376	1313	1239	1176	1413	1276	326	390	500	800	1	1	65152039	818	27.91	2.26	12	0.73	45.00	555.00	6750	20240312	-81.39	980	20240201	28.16	1548	-18.86	20250107	1230	2.11	20250210	6750	-81.39	20240312	1099	14.29	20241209	N	066790	500	325 억	130767	N	N	N	N
47	20250212	110559	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1260	-42	5	-3.23	489443660	387315	23.48	1260	1294	1258	1692	912	1302	1263.68	0.42	-11710	-11709	1450	1376	1313	1239	1176	1413	1276	326	390	500	800	1	1	65152039	821	28.00	2.27	12	0.59	45.00	555.00	6750	20240312	-81.33	980	20240201	28.57	1548	-18.60	20250107	1230	2.44	20250210	6750	-81.33	20240312	1099	14.65	20241209	N	066790	500	325 억	133290	N	N	N	N
48	20250212	100600	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1264	-38	5	-2.92	329273799	260267	15.77	1260	1294	1260	1692	912	1302	1265.14	0.46	1993	1993	1450	1376	1313	1239	1176	1413	1276	326	390	500	800	1	1	65152039	824	28.09	2.28	12	0.40	45.00	555.00	6750	20240312	-81.27	980	20240201	28.98	1548	-18.35	20250107	1230	2.76	20250210	6750	-81.27	20240312	1099	15.01	20241209	N	066790	500	325 억	146993	N	N	N	N
49	20250212	090603	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1263	-39	5	-3.00	152578650	120832	7.32	1260	1294	1260	1692	912	1302	1262.73	0.48	7604	10259	1450	1376	1313	1239	1176	1413	1276	326	390	500	800	1	1	65152039	823	28.07	2.28	12	0.19	45.00	555.00	6750	20240312	-81.29	980	20240201	28.88	1548	-18.41	20250107	1230	2.68	20250210	6750	-81.29	20240312	1099	14.92	20241209	N	066790	500	325 억	152604	N	N	N	N
50	20250211	160602	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1302	52	2	4.16	2187472073	1646343	418.17	1250	1387	1250	1625	875	1250	1328.69	0.45	-63447	-60458	1290	1270	1250	1230	1210	1260	1220	326	375	500	770	1	1	65152039	848	28.93	2.35	12	2.53	45.00	555.00	6750	20240312	-80.71	980	20240201	32.86	1548	-15.89	20250107	1230	5.85	20250210	6750	-80.71	20240312	1099	18.47	20241209	N	066790	500	325 억	145000	N	N	N	N
51	20250211	150601	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1285	35	2	2.80	2131105121	1602908	407.14	1250	1387	1250	1625	875	1250	1329.52	0.47	-59532	-57107	1290	1270	1250	1230	1210	1260	1220	326	375	500	770	1	1	65152039	837	28.56	2.32	12	2.46	45.00	555.00	6750	20240312	-80.96	980	20240201	31.12	1548	-16.99	20250107	1230	4.47	20250210	6750	-80.96	20240312	1099	16.92	20241209	N	066790	500	325 억	148915	N	N	N	N
52	20250211	140601	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1287	37	2	2.96	2048994752	1539122	390.94	1250	1387	1250	1625	875	1250	1331.28	0.43	-69981	-69456	1290	1270	1250	1230	1210	1260	1220	326	375	500	770	1	1	65152039	839	28.60	2.32	12	2.36	45.00	555.00	6750	20240312	-80.93	980	20240201	31.33	1548	-16.86	20250107	1230	4.63	20250210	6750	-80.93	20240312	1099	17.11	20241209	N	066790	500	325 억	138466	N	N	N	N
53	20250211	130600	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1294	44	2	3.52	1987896278	1491769	378.91	1250	1387	1250	1625	875	1250	1332.58	0.41	-77159	-74734	1290	1270	1250	1230	1210	1260	1220	326	375	500	770	1	1	65152039	843	28.76	2.33	12	2.29	45.00	555.00	6750	20240312	-80.83	980	20240201	32.04	1548	-16.41	20250107	1230	5.20	20250210	6750	-80.83	20240312	1099	17.74	20241209	N	066790	500	325 억	131288	N	N	N	N
54	20250211	120600	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1307	57	2	4.56	1904479571	1427511	362.59	1250	1387	1250	1625	875	1250	1334.13	0.40	-81597	-79172	1290	1270	1250	1230	1210	1260	1220	326	375	500	770	1	1	65152039	852	29.04	2.35	12	2.19	45.00	555.00	6750	20240312	-80.64	980	20240201	33.37	1548	-15.57	20250107	1230	6.26	20250210	6750	-80.64	20240312	1099	18.93	20241209	N	066790	500	325 억	126850	N	N	N	N
55	20250211	110600	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1302	52	2	4.16	1814101376	1358458	345.05	1250	1387	1250	1625	875	1250	1335.41	0.38	-87668	-85556	1290	1270	1250	1230	1210	1260	1220	326	375	500	770	1	1	65152039	848	28.93	2.35	12	2.09	45.00	555.00	6750	20240312	-80.71	980	20240201	32.86	1548	-15.89	20250107	1230	5.85	20250210	6750	-80.71	20240312	1099	18.47	20241209	N	066790	500	325 억	120779	N	N	N	N
56	20250211	100601	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1325	75	2	6.00	1611304403	1203732	305.75	1250	1387	1250	1625	875	1250	1338.59	0.35	-96042	-93617	1290	1270	1250	1230	1210	1260	1220	326	375	500	770	1	1	65152039	863	29.44	2.39	12	1.85	45.00	555.00	6750	20240312	-80.37	980	20240201	35.20	1548	-14.41	20250107	1230	7.72	20250210	6750	-80.37	20240312	1099	20.56	20241209	N	066790	500	325 억	112405	N	N	N	N
57	20250211	090603	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1265	15	2	1.20	30895244	24226	6.15	1250	1289	1250	1625	875	1250	1275.29	0.62	-9348	-10428	1290	1270	1250	1230	1210	1260	1220	326	375	500	770	1	1	65152039	824	28.11	2.28	12	0.04	45.00	555.00	6750	20240312	-81.26	980	20240201	29.08	1548	-18.28	20250107	1230	2.85	20250210	6750	-81.26	20240312	1099	15.10	20241209	N	066790	500	325 억	199099	N	N	N	N
58	20250210	160558	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1250	-20	5	-1.57	489741433	392637	96.97	1270	1270	1230	1651	889	1270	1247.31	0.65	46003	46003	1315	1292	1276	1253	1237	1284	1245	326	381	500	780	1	1	65152039	814	27.78	2.25	12	0.60	45.00	555.00	6750	20240312	-81.48	980	20240201	27.55	1548	-19.25	20250107	1230	1.63	20250210	6750	-81.48	20240312	1099	13.74	20241209	N	066790	500	325 억	208447	N	N	N	N
59	20250210	150557	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1257	-13	5	-1.02	443922289	356063	87.94	1270	1270	1230	1651	889	1270	1246.75	0.66	49311	49311	1315	1292	1276	1253	1237	1284	1245	326	381	500	780	1	1	65152039	819	27.93	2.26	12	0.55	45.00	555.00	6750	20240312	-81.38	980	20240201	28.27	1548	-18.80	20250107	1230	2.20	20250210	6750	-81.38	20240312	1099	14.38	20241209	N	066790	500	325 억	211755	N	N	N	N
60	20250210	140557	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1256	-14	5	-1.10	388317177	311689	76.98	1270	1270	1230	1651	889	1270	1245.85	0.65	45215	45215	1315	1292	1276	1253	1237	1284	1245	326	381	500	780	1	1	65152039	818	27.91	2.26	12	0.48	45.00	555.00	6750	20240312	-81.39	980	20240201	28.16	1548	-18.86	20250107	1230	2.11	20250210	6750	-81.39	20240312	1099	14.29	20241209	N	066790	500	325 억	207659	N	N	N	N
61	20250210	130558	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1260	-10	5	-0.79	343432021	276008	68.17	1270	1270	1230	1651	889	1270	1244.28	0.64	41061	41061	1315	1292	1276	1253	1237	1284	1245	326	381	500	780	1	1	65152039	821	28.00	2.27	12	0.42	45.00	555.00	6750	20240312	-81.33	980	20240201	28.57	1548	-18.60	20250107	1230	2.44	20250210	6750	-81.33	20240312	1099	14.65	20241209	N	066790	500	325 억	203505	N	N	N	N
62	20250210	120555	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1263	-7	5	-0.55	319695999	257174	63.52	1270	1270	1230	1651	889	1270	1243.11	0.65	44337	44048	1315	1292	1276	1253	1237	1284	1245	326	381	500	780	1	1	65152039	823	28.07	2.28	12	0.39	45.00	555.00	6750	20240312	-81.29	980	20240201	28.88	1548	-18.41	20250107	1230	2.68	20250210	6750	-81.29	20240312	1099	14.92	20241209	N	066790	500	325 억	206781	N	N	N	N
63	20250210	110554	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1251	-19	5	-1.50	274406397	221079	54.60	1270	1270	1230	1651	889	1270	1241.21	0.64	41653	41653	1315	1292	1276	1253	1237	1284	1245	326	381	500	780	1	1	65152039	815	27.80	2.25	12	0.34	45.00	555.00	6750	20240312	-81.47	980	20240201	27.65	1548	-19.19	20250107	1230	1.71	20250210	6750	-81.47	20240312	1099	13.83	20241209	N	066790	500	325 억	204097	N	N	N	N
64	20250210	100552	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1253	-17	5	-1.34	235758500	190212	46.98	1270	1270	1230	1651	889	1270	1239.45	0.63	38992	38992	1315	1292	1276	1253	1237	1284	1245	326	381	500	780	1	1	65152039	816	27.84	2.26	12	0.29	45.00	555.00	6750	20240312	-81.44	980	20240201	27.86	1548	-19.06	20250107	1230	1.87	20250210	6750	-81.44	20240312	1099	14.01	20241209	N	066790	500	325 억	201436	N	N	N	N
65	20250210	090551	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1244	-26	5	-2.05	25964132	20705	5.11	1270	1270	1243	1651	889	1270	1254.00	0.49	-6726	-6726	1315	1292	1276	1253	1237	1284	1245	326	381	500	780	1	1	65152039	810	27.64	2.24	12	0.03	45.00	555.00	6750	20240312	-81.57	980	20240201	26.94	1548	-19.64	20250107	1243	0.08	20250210	6750	-81.57	20240312	1099	13.19	20241209	N	066790	500	325 억	155718	N	N	N	N
66	20250207	160548	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1270	-11	5	-0.86	510429715	400843	94.67	1299	1299	1260	1665	897	1281	1273.40	0.51	-9910	-9939	1337	1308	1294	1265	1251	1302	1259	326	384	500	790	1	1	65152039	827	28.22	2.29	12	0.62	45.00	555.00	6750	20240312	-81.19	980	20240201	29.59	1548	-17.96	20250107	1260	0.79	20250207	6750	-81.19	20240312	1099	15.56	20241209	N	066790	500	325 억	162444	N	N	N	N
67	20250207	150550	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1275	-6	5	-0.47	481545781	378081	89.30	1299	1299	1260	1665	897	1281	1273.66	0.52	-7096	-7125	1337	1308	1294	1265	1251	1302	1259	326	384	500	790	1	1	65152039	831	28.33	2.30	12	0.58	45.00	555.00	6750	20240312	-81.11	980	20240201	30.10	1548	-17.64	20250107	1260	1.19	20250207	6750	-81.11	20240312	1099	16.01	20241209	N	066790	500	325 억	165258	N	N	N	N
68	20250207	140548	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1279	-2	5	-0.16	451237751	354275	83.67	1299	1299	1260	1665	897	1281	1273.69	0.52	-6981	-7010	1337	1308	1294	1265	1251	1302	1259	326	384	500	790	1	1	65152039	833	28.42	2.30	12	0.54	45.00	555.00	6750	20240312	-81.05	980	20240201	30.51	1548	-17.38	20250107	1260	1.51	20250207	6750	-81.05	20240312	1099	16.38	20241209	N	066790	500	325 억	165373	N	N	N	N
69	20250207	130547	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1289	8	2	0.62	361900788	284640	67.23	1299	1299	1260	1665	897	1281	1271.43	0.52	-7808	-7837	1337	1308	1294	1265	1251	1302	1259	326	384	500	790	1	1	65152039	840	28.64	2.32	12	0.44	45.00	555.00	6750	20240312	-80.90	980	20240201	31.53	1548	-16.73	20250107	1260	2.30	20250207	6750	-80.90	20240312	1099	17.29	20241209	N	066790	500	325 억	164546	N	N	N	N
70	20250207	120547	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1266	-15	5	-1.17	281772429	221679	52.36	1299	1299	1260	1665	897	1281	1271.08	0.52	-6161	-6190	1337	1308	1294	1265	1251	1302	1259	326	384	500	790	1	1	65152039	825	28.13	2.28	12	0.34	45.00	555.00	6750	20240312	-81.24	980	20240201	29.18	1548	-18.22	20250107	1260	0.48	20250207	6750	-81.24	20240312	1099	15.20	20241209	N	066790	500	325 억	166193	N	N	N	N
71	20250207	110546	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1270	-11	5	-0.86	239905148	188653	44.56	1299	1299	1260	1665	897	1281	1271.67	0.54	5	-24	1337	1308	1294	1265	1251	1302	1259	326	384	500	790	1	1	65152039	827	28.22	2.29	12	0.29	45.00	555.00	6750	20240312	-81.19	980	20240201	29.59	1548	-17.96	20250107	1260	0.79	20250207	6750	-81.19	20240312	1099	15.56	20241209	N	066790	500	325 억	172359	N	N	N	N
72	20250207	100547	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1275	-6	5	-0.47	183145840	143893	33.99	1299	1299	1260	1665	897	1281	1272.79	0.54	1567	1538	1337	1308	1294	1265	1251	1302	1259	326	384	500	790	1	1	65152039	831	28.33	2.30	12	0.22	45.00	555.00	6750	20240312	-81.11	980	20240201	30.10	1548	-17.64	20250107	1260	1.19	20250207	6750	-81.11	20240312	1099	16.01	20241209	N	066790	500	325 억	173921	N	N	N	N
73	20250207	090550	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1274	-7	5	-0.55	29682445	23184	5.48	1299	1299	1268	1665	897	1281	1280.30	0.50	-11341	-9847	1337	1308	1294	1265	1251	1302	1259	326	384	500	790	1	1	65152039	830	28.31	2.30	12	0.04	45.00	555.00	6750	20240312	-81.13	980	20240201	30.00	1548	-17.70	20250107	1268	0.47	20250207	6750	-81.13	20240312	1099	15.92	20241209	N	066790	500	325 억	161013	N	N	N	N
74	20250206	160534	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1281	-27	5	-2.06	531264513	411149	129.93	1323	1323	1280	1700	916	1308	1292.16	0.54	-35277	-35851	1342	1325	1316	1299	1290	1320	1294	326	392	500	810	1	1	65152039	835	28.47	2.31	12	0.63	45.00	555.00	6750	20240312	-81.02	980	20240201	30.71	1548	-17.25	20250107	1268	1.03	20250203	6750	-81.02	20240312	1099	16.56	20241209	N	066790	500	325 억	172354	N	N	N	N
75	20250206	150536	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1283	-25	5	-1.91	485199689	375208	118.57	1323	1323	1280	1700	916	1308	1293.15	0.56	-28427	-29001	1342	1325	1316	1299	1290	1320	1294	326	392	500	810	1	1	65152039	836	28.51	2.31	12	0.58	45.00	555.00	6750	20240312	-80.99	980	20240201	30.92	1548	-17.12	20250107	1268	1.18	20250203	6750	-80.99	20240312	1099	16.74	20241209	N	066790	500	325 억	179204	N	N	N	N
76	20250206	140538	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1286	-22	5	-1.68	408166183	315172	99.60	1323	1323	1280	1700	916	1308	1295.06	0.62	-11257	-11831	1342	1325	1316	1299	1290	1320	1294	326	392	500	810	1	1	65152039	838	28.58	2.32	12	0.48	45.00	555.00	6750	20240312	-80.95	980	20240201	31.22	1548	-16.93	20250107	1268	1.42	20250203	6750	-80.95	20240312	1099	17.02	20241209	N	066790	500	325 억	196374	N	N	N	N
77	20250206	130536	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1283	-25	5	-1.91	377809791	291574	92.14	1323	1323	1280	1700	916	1308	1295.76	0.66	2956	2382	1342	1325	1316	1299	1290	1320	1294	326	392	500	810	1	1	65152039	836	28.51	2.31	12	0.45	45.00	555.00	6750	20240312	-80.99	980	20240201	30.92	1548	-17.12	20250107	1268	1.18	20250203	6750	-80.99	20240312	1099	16.74	20241209	N	066790	500	325 억	210587	N	N	N	N
78	20250206	120533	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1293	-15	5	-1.15	323318582	249197	78.75	1323	1323	1280	1700	916	1308	1297.44	0.67	6366	5792	1342	1325	1316	1299	1290	1320	1294	326	392	500	810	1	1	65152039	842	28.73	2.33	12	0.38	45.00	555.00	6750	20240312	-80.84	980	20240201	31.94	1548	-16.47	20250107	1268	1.97	20250203	6750	-80.84	20240312	1099	17.65	20241209	N	066790	500	325 억	213997	N	N	N	N
79	20250206	110528	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1282	-26	5	-1.99	286689377	220769	69.77	1323	1323	1280	1700	916	1308	1298.59	0.67	6791	3901	1342	1325	1316	1299	1290	1320	1294	326	392	500	810	1	1	65152039	835	28.49	2.31	12	0.34	45.00	555.00	6750	20240312	-81.01	980	20240201	30.82	1548	-17.18	20250107	1268	1.10	20250203	6750	-81.01	20240312	1099	16.65	20241209	N	066790	500	325 억	214422	N	N	N	N
80	20250206	100531	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1301	-7	5	-0.54	124292507	95348	30.13	1323	1323	1297	1700	916	1308	1303.57	0.69	12279	12279	1342	1325	1316	1299	1290	1320	1294	326	392	500	810	1	1	65152039	848	28.91	2.34	12	0.15	45.00	555.00	6750	20240312	-80.73	980	20240201	32.76	1548	-15.96	20250107	1268	2.60	20250203	6750	-80.73	20240312	1099	18.38	20241209	N	066790	500	325 억	219910	N	N	N	N
81	20250206	090537	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1314	6	2	0.46	8204014	6261	1.98	1323	1323	1304	1700	916	1308	1310.34	0.64	-3507	-3507	1342	1325	1316	1299	1290	1320	1294	326	392	500	810	1	1	65152039	856	29.20	2.37	12	0.01	45.00	555.00	6750	20240312	-80.53	980	20240201	34.08	1548	-15.12	20250107	1268	3.63	20250203	6750	-80.53	20240312	1099	19.56	20241209	N	066790	500	325 억	204124	N	N	N	N
82	20250205	160529	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1308	-4	5	-0.30	404480700	307923	50.58	1312	1333	1307	1705	919	1312	1313.58	0.65	-20625	-20618	1375	1343	1306	1274	1237	1359	1290	326	393	500	810	1	1	65152039	852	29.07	2.36	12	0.47	45.00	555.00	6750	20240312	-80.62	980	20240201	33.47	1548	-15.50	20250107	1268	3.15	20250203	6750	-80.62	20240312	1099	19.02	20241209	N	066790	500	325 억	207631	N	N	N	N
83	20250205	150531	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1308	-4	5	-0.30	367374878	279583	45.92	1312	1333	1307	1705	919	1312	1314.01	0.64	-22940	-22933	1375	1343	1306	1274	1237	1359	1290	326	393	500	810	1	1	65152039	852	29.07	2.36	12	0.43	45.00	555.00	6750	20240312	-80.62	980	20240201	33.47	1548	-15.50	20250107	1268	3.15	20250203	6750	-80.62	20240312	1099	19.02	20241209	N	066790	500	325 억	205316	N	N	N	N
84	20250205	140532	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1315	3	2	0.23	296010264	225137	36.98	1312	1333	1307	1705	919	1312	1314.80	0.71	-2039	-2032	1375	1343	1306	1274	1237	1359	1290	326	393	500	810	1	1	65152039	857	29.22	2.37	12	0.35	45.00	555.00	6750	20240312	-80.52	980	20240201	34.18	1548	-15.05	20250107	1268	3.71	20250203	6750	-80.52	20240312	1099	19.65	20241209	N	066790	500	325 억	226217	N	N	N	N
85	20250205	130531	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1312	0	3	0.00	257967040	196145	32.22	1312	1333	1307	1705	919	1312	1315.19	0.72	237	244	1375	1343	1306	1274	1237	1359	1290	326	393	500	810	1	1	65152039	855	29.16	2.36	12	0.30	45.00	555.00	6750	20240312	-80.56	980	20240201	33.88	1548	-15.25	20250107	1268	3.47	20250203	6750	-80.56	20240312	1099	19.38	20241209	N	066790	500	325 억	228493	N	N	N	N
86	20250205	120531	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1319	7	2	0.53	214619248	163168	26.80	1312	1333	1307	1705	919	1312	1315.33	0.75	12377	11951	1375	1343	1306	1274	1237	1359	1290	326	393	500	810	1	1	65152039	859	29.31	2.38	12	0.25	45.00	555.00	6750	20240312	-80.46	980	20240201	34.59	1548	-14.79	20250107	1268	4.02	20250203	6750	-80.46	20240312	1099	20.02	20241209	N	066790	500	325 억	240633	N	N	N	N
87	20250205	110530	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1313	1	2	0.08	193034870	146785	24.11	1312	1333	1307	1705	919	1312	1315.09	0.75	9899	9879	1375	1343	1306	1274	1237	1359	1290	326	393	500	810	1	1	65152039	855	29.18	2.37	12	0.23	45.00	555.00	6750	20240312	-80.55	980	20240201	33.98	1548	-15.18	20250107	1268	3.55	20250203	6750	-80.55	20240312	1099	19.47	20241209	N	066790	500	325 억	238155	N	N	N	N
88	20250205	100534	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1310	-2	5	-0.15	139878028	106242	17.45	1312	1333	1310	1705	919	1312	1316.60	0.69	-7563	-7556	1375	1343	1306	1274	1237	1359	1290	326	393	500	810	1	1	65152039	853	29.11	2.36	12	0.16	45.00	555.00	6750	20240312	-80.59	980	20240201	33.67	1548	-15.37	20250107	1268	3.31	20250203	6750	-80.59	20240312	1099	19.20	20241209	N	066790	500	325 억	220693	N	N	N	N
89	20250205	090538	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1333	21	2	1.60	15806596	11962	1.96	1312	1333	1310	1705	919	1312	1321.40	0.71	-2196	-2189	1375	1343	1306	1274	1237	1359	1290	326	393	500	810	1	1	65152039	868	29.62	2.40	12	0.02	45.00	555.00	6750	20240312	-80.25	980	20240201	36.02	1548	-13.89	20250107	1268	5.13	20250203	6750	-80.25	20240312	1099	21.29	20241209	N	066790	500	325 억	226060	N	N	N	N
90	20250204	160526	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1312	43	2	3.39	795995984	607972	116.73	1269	1338	1269	1649	889	1269	1309.26	0.71	169469	169933	1360	1314	1291	1245	1222	1303	1234	326	380	500	780	1	1	65152039	855	29.16	2.36	12	0.93	45.00	555.00	6750	20240312	-80.56	980	20240201	33.88	1548	-15.25	20250107	1268	3.47	20250203	6750	-80.56	20240312	1099	19.38	20241209	N	066790	500	325 억	228256	N	N	N	N
91	20250204	150525	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1315	46	2	3.62	741479704	566320	108.73	1269	1338	1269	1649	889	1269	1309.29	0.63	142369	142804	1360	1314	1291	1245	1222	1303	1234	326	380	500	780	1	1	65152039	857	29.22	2.37	12	0.87	45.00	555.00	6750	20240312	-80.52	980	20240201	34.18	1548	-15.05	20250107	1268	3.71	20250203	6750	-80.52	20240312	1099	19.65	20241209	N	066790	500	325 억	201156	N	N	N	N
92	20250204	140525	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1312	43	2	3.39	681275384	520255	99.89	1269	1338	1269	1649	889	1269	1309.50	0.58	125532	126106	1360	1314	1291	1245	1222	1303	1234	326	380	500	780	1	1	65152039	855	29.16	2.36	12	0.80	45.00	555.00	6750	20240312	-80.56	980	20240201	33.88	1548	-15.25	20250107	1268	3.47	20250203	6750	-80.56	20240312	1099	19.38	20241209	N	066790	500	325 억	184319	N	N	N	N
93	20250204	130526	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1319	50	2	3.94	621300121	474528	91.11	1269	1338	1269	1649	889	1269	1309.30	0.56	120557	121131	1360	1314	1291	1245	1222	1303	1234	326	380	500	780	1	1	65152039	859	29.31	2.38	12	0.73	45.00	555.00	6750	20240312	-80.46	980	20240201	34.59	1548	-14.79	20250107	1268	4.02	20250203	6750	-80.46	20240312	1099	20.02	20241209	N	066790	500	325 억	179344	N	N	N	N
94	20250204	120530	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1322	53	2	4.18	572050924	437234	83.95	1269	1338	1269	1649	889	1269	1308.34	0.54	114685	115048	1360	1314	1291	1245	1222	1303	1234	326	380	500	780	1	1	65152039	861	29.38	2.38	12	0.67	45.00	555.00	6750	20240312	-80.41	980	20240201	34.90	1548	-14.60	20250107	1268	4.26	20250203	6750	-80.41	20240312	1099	20.29	20241209	N	066790	500	325 억	173472	N	N	N	N
95	20250204	110519	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1307	38	2	2.99	322763237	248705	47.75	1269	1313	1269	1649	889	1269	1297.78	0.46	89010	88795	1360	1314	1291	1245	1222	1303	1234	326	380	500	780	1	1	65152039	852	29.04	2.35	12	0.38	45.00	555.00	6750	20240312	-80.64	980	20240201	33.37	1548	-15.57	20250107	1268	3.08	20250203	6750	-80.64	20240312	1099	18.93	20241209	N	066790	500	325 억	147797	N	N	N	N
96	20250204	100524	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1309	40	2	3.15	228182362	176182	33.83	1269	1313	1269	1649	889	1269	1295.15	0.42	74346	73699	1360	1314	1291	1245	1222	1303	1234	326	380	500	780	1	1	65152039	853	29.09	2.36	12	0.27	45.00	555.00	6750	20240312	-80.61	980	20240201	33.57	1548	-15.44	20250107	1268	3.23	20250203	6750	-80.61	20240312	1099	19.11	20241209	N	066790	500	325 억	133133	N	N	N	N
97	20250204	090523	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1279	10	2	0.79	13992092	10972	2.11	1269	1281	1269	1649	889	1269	1275.25	0.20	3711	3709	1360	1314	1291	1245	1222	1303	1234	326	380	500	780	1	1	65152039	833	28.42	2.30	12	0.02	45.00	555.00	6750	20240312	-81.05	980	20240201	30.51	1548	-17.38	20250107	1268	0.87	20250203	6750	-81.05	20240312	1099	16.38	20241209	N	066790	500	325 억	62498	N	N	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History