KissMeData/322780/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

39 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250219	161145	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	907	14	2	1.57	188523025	208649	105.14	893	918	881	1160	626	893	903.54	1.43	14436	931	912	888	869	845	921	878	38	267	100	530	1	1	37932613	344	10.43	0.58	12	0.55	87.00	1553.00	2080	20240216	-56.39	661	20240906	37.22	1059	-14.35	20250120	711	27.57	20250102	2050	-55.76	20240221	661	37.22	20240906	2.12	N	322780	100	37 억	543466	N	N	N	N
3	20250219	151149	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	908	15	2	1.68	183231050	202795	102.19	893	918	881	1160	626	893	903.53	1.43	12831	931	912	888	869	845	921	878	38	267	100	530	1	1	37932613	344	10.44	0.58	12	0.53	87.00	1553.00	2080	20240216	-56.35	661	20240906	37.37	1059	-14.26	20250120	711	27.71	20250102	2050	-55.71	20240221	661	37.37	20240906	2.12	N	322780	100	37 억	543466	N	N	N	N
4	20250219	141144	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	912	19	2	2.13	126331978	139862	70.48	893	918	881	1160	626	893	903.26	1.43	3446	931	912	888	869	845	921	878	38	267	100	530	1	1	37932613	346	10.48	0.59	12	0.37	87.00	1553.00	2080	20240216	-56.15	661	20240906	37.97	1059	-13.88	20250120	711	28.27	20250102	2050	-55.51	20240221	661	37.97	20240906	2.12	N	322780	100	37 억	543466	N	N	N	N
5	20250219	131145	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	915	22	2	2.46	105077444	116561	58.74	893	917	881	1160	626	893	901.48	1.43	-62	931	912	888	869	845	921	878	38	267	100	530	1	1	37932613	347	10.52	0.59	12	0.31	87.00	1553.00	2080	20240216	-56.01	661	20240906	38.43	1059	-13.60	20250120	711	28.69	20250102	2050	-55.37	20240221	661	38.43	20240906	2.12	N	322780	100	37 억	543466	N	N	N	N
6	20250219	121145	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	908	15	2	1.68	62929368	70195	35.37	893	910	881	1160	626	893	896.49	1.43	-5171	931	912	888	869	845	921	878	38	267	100	530	1	1	37932613	344	10.44	0.58	12	0.19	87.00	1553.00	2080	20240216	-56.35	661	20240906	37.37	1059	-14.26	20250120	711	27.71	20250102	2050	-55.71	20240221	661	37.37	20240906	2.12	N	322780	100	37 억	543466	N	N	N	N
7	20250219	111146	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	904	11	2	1.23	31625627	35530	17.90	893	905	881	1160	626	893	890.11	1.43	-981	931	912	888	869	845	921	878	38	267	100	530	1	1	37932613	343	10.39	0.58	12	0.09	87.00	1553.00	2080	20240216	-56.54	661	20240906	36.76	1059	-14.64	20250120	711	27.14	20250102	2050	-55.90	20240221	661	36.76	20240906	2.12	N	322780	100	37 억	543466	N	N	N	N
8	20250219	101146	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	890	-3	5	-0.34	18694769	21104	10.63	893	896	881	1160	626	893	885.84	1.43	363	931	912	888	869	845	921	878	38	267	100	530	1	1	37932613	338	10.23	0.57	12	0.06	87.00	1553.00	2080	20240216	-57.21	661	20240906	34.64	1059	-15.96	20250120	711	25.18	20250102	2050	-56.59	20240221	661	34.64	20240906	2.12	N	322780	100	37 억	543466	N	N	N	N
9	20250219	091148	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	892	-1	5	-0.11	268980	302	0.15	893	893	885	1160	626	893	890.66	1.43	-33	931	912	888	869	845	921	878	38	267	100	530	1	1	37932613	338	10.25	0.57	12	0.00	87.00	1553.00	2080	20240216	-57.12	661	20240906	34.95	1059	-15.77	20250120	711	25.46	20250102	2050	-56.49	20240221	661	34.95	20240906	2.12	N	322780	100	37 억	543466	N	N	N	N
10	20250218	161140	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	893	16	2	1.82	176025041	197921	65.59	880	907	864	1140	614	877	889.37	1.44	-2787	939	908	864	833	789	923	848	38	263	100	520	1	1	37932613	339	10.26	0.58	12	0.52	87.00	1553.00	2080	20240216	-57.07	661	20240906	35.10	1059	-15.68	20250120	711	25.60	20250102	2050	-56.44	20240221	661	35.10	20240906	2.20	N	322780	100	37 억	545289	N	N	N	N
11	20250218	151143	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	893	16	2	1.82	168095208	189025	62.65	880	907	864	1140	614	877	889.28	1.44	-2575	939	908	864	833	789	923	848	38	263	100	520	1	1	37932613	339	10.26	0.58	12	0.50	87.00	1553.00	2080	20240216	-57.07	661	20240906	35.10	1059	-15.68	20250120	711	25.60	20250102	2050	-56.44	20240221	661	35.10	20240906	2.20	N	322780	100	37 억	545289	N	N	N	N
12	20250218	141144	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	888	11	2	1.25	144142131	162165	53.74	880	907	864	1140	614	877	888.86	1.44	-4401	939	908	864	833	789	923	848	38	263	100	520	1	1	37932613	337	10.21	0.57	12	0.43	87.00	1553.00	2080	20240216	-57.31	661	20240906	34.34	1059	-16.15	20250120	711	24.89	20250102	2050	-56.68	20240221	661	34.34	20240906	2.20	N	322780	100	37 억	545289	N	N	N	N
13	20250218	131141	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	900	23	2	2.62	113138918	127359	42.21	880	907	864	1140	614	877	888.35	1.44	-4725	939	908	864	833	789	923	848	38	263	100	520	1	1	37932613	341	10.34	0.58	12	0.34	87.00	1553.00	2080	20240216	-56.73	661	20240906	36.16	1059	-15.01	20250120	711	26.58	20250102	2050	-56.10	20240221	661	36.16	20240906	2.20	N	322780	100	37 억	545289	N	N	N	N
14	20250218	121144	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	878	1	2	0.11	40250278	46297	15.34	880	880	864	1140	614	877	869.39	1.44	1725	939	908	864	833	789	923	848	38	263	100	520	1	1	37932613	333	10.09	0.57	12	0.12	87.00	1553.00	2080	20240216	-57.79	661	20240906	32.83	1059	-17.09	20250120	711	23.49	20250102	2050	-57.17	20240221	661	32.83	20240906	2.20	N	322780	100	37 억	545289	N	N	N	N
15	20250218	111141	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	875	-2	5	-0.23	33551564	38643	12.81	880	880	864	1140	614	877	868.24	1.44	690	939	908	864	833	789	923	848	38	263	100	520	1	1	37932613	332	10.06	0.56	12	0.10	87.00	1553.00	2080	20240216	-57.93	661	20240906	32.38	1059	-17.37	20250120	711	23.07	20250102	2050	-57.32	20240221	661	32.38	20240906	2.20	N	322780	100	37 억	545289	N	N	N	N
16	20250218	101141	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	873	-4	5	-0.46	26212500	30230	10.02	880	880	864	1140	614	877	867.10	1.44	1250	939	908	864	833	789	923	848	38	263	100	520	1	1	37932613	331	10.03	0.56	12	0.08	87.00	1553.00	2080	20240216	-58.03	661	20240906	32.07	1059	-17.56	20250120	711	22.78	20250102	2050	-57.41	20240221	661	32.07	20240906	2.20	N	322780	100	37 억	545289	N	N	N	N
17	20250218	091144	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	868	-9	5	-1.03	5432979	6247	2.07	880	880	865	1140	614	877	869.69	1.44	-554	939	908	864	833	789	923	848	38	263	100	520	1	1	37932613	329	9.98	0.56	12	0.02	87.00	1553.00	2080	20240216	-58.27	661	20240906	31.32	1059	-18.04	20250120	711	22.08	20250102	2050	-57.66	20240221	661	31.32	20240906	2.20	N	322780	100	37 억	545289	N	N	N	N
18	20250217	161141	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	877	47	2	5.66	260056358	301711	222.00	823	895	820	1079	581	830	861.92	1.41	6570	884	857	839	812	794	848	803	38	249	100	490	1	1	37932613	333	10.08	0.56	12	0.80	87.00	1553.00	2080	20240216	-57.84	661	20240906	32.68	1059	-17.19	20250120	711	23.35	20250102	2050	-57.22	20240221	661	32.68	20240906	2.21	N	322780	100	37 억	535997	N	N	N	N
19	20250217	151139	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	881	51	2	6.14	250989227	291411	214.42	823	895	820	1079	581	830	861.29	1.41	7188	884	857	839	812	794	848	803	38	249	100	490	1	1	37932613	334	10.13	0.57	12	0.77	87.00	1553.00	2080	20240216	-57.64	661	20240906	33.28	1059	-16.81	20250120	711	23.91	20250102	2050	-57.02	20240221	661	33.28	20240906	2.21	N	322780	100	37 억	535997	N	N	N	N
20	20250217	141137	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	891	61	2	7.35	199880315	233743	171.99	823	891	820	1079	581	830	855.13	1.41	7939	884	857	839	812	794	848	803	38	249	100	490	1	1	37932613	338	10.24	0.57	12	0.62	87.00	1553.00	2080	20240216	-57.16	661	20240906	34.80	1059	-15.86	20250120	711	25.32	20250102	2050	-56.54	20240221	661	34.80	20240906	2.21	N	322780	100	37 억	535997	N	N	N	N
21	20250217	131143	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	858	28	2	3.37	131082510	155172	114.18	823	860	820	1079	581	830	844.76	1.41	5716	884	857	839	812	794	848	803	38	249	100	490	1	1	37932613	325	9.86	0.55	12	0.41	87.00	1553.00	2080	20240216	-58.75	661	20240906	29.80	1059	-18.98	20250120	711	20.68	20250102	2050	-58.15	20240221	661	29.80	20240906	2.21	N	322780	100	37 억	535997	N	N	N	N
22	20250217	121142	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	853	23	2	2.77	99499349	118182	86.96	823	860	820	1079	581	830	841.92	1.41	307	884	857	839	812	794	848	803	38	249	100	490	1	1	37932613	324	9.80	0.55	12	0.31	87.00	1553.00	2080	20240216	-58.99	661	20240906	29.05	1059	-19.45	20250120	711	19.97	20250102	2050	-58.39	20240221	661	29.05	20240906	2.21	N	322780	100	37 억	535997	N	N	N	N
23	20250217	111140	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	843	13	2	1.57	59408725	71094	52.31	823	847	820	1079	581	830	835.64	1.41	-357	884	857	839	812	794	848	803	38	249	100	490	1	1	37932613	320	9.69	0.54	12	0.19	87.00	1553.00	2080	20240216	-59.47	661	20240906	27.53	1059	-20.40	20250120	711	18.57	20250102	2050	-58.88	20240221	661	27.53	20240906	2.21	N	322780	100	37 억	535997	N	N	N	N
24	20250217	101137	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	847	17	2	2.05	36375941	43670	32.13	823	847	820	1079	581	830	832.97	1.41	-5012	884	857	839	812	794	848	803	38	249	100	490	1	1	37932613	321	9.74	0.55	12	0.12	87.00	1553.00	2080	20240216	-59.28	661	20240906	28.14	1059	-20.02	20250120	711	19.13	20250102	2050	-58.68	20240221	661	28.14	20240906	2.21	N	322780	100	37 억	535997	N	N	N	N
25	20250217	091139	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	845	15	2	1.81	9523064	11416	8.40	823	847	820	1079	581	830	834.19	1.41	-8245	884	857	839	812	794	848	803	38	249	100	490	1	1	37932613	321	9.71	0.54	12	0.03	87.00	1553.00	2080	20240216	-59.38	661	20240906	27.84	1059	-20.21	20250120	711	18.85	20250102	2050	-58.78	20240221	661	27.84	20240906	2.21	N	322780	100	37 억	535997	N	N	N	N
26	20250214	161132	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	830	-15	5	-1.78	112733457	135906	13.80	866	866	821	1098	592	845	829.50	1.48	-25145	951	898	839	786	727	924	812	38	253	100	500	1	1	37932613	315	9.54	0.53	12	0.36	87.00	1553.00	2080	20240216	-60.10	661	20240906	25.57	1059	-21.62	20250120	711	16.74	20250102	2080	-60.10	20240216	661	25.57	20240906	2.17	N	322780	100	37 억	562929	N	N	N	N
27	20250214	151131	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	827	-18	5	-2.13	107966853	130160	13.21	866	866	821	1098	592	845	829.49	1.48	-24060	951	898	839	786	727	924	812	38	253	100	500	1	1	37932613	314	9.51	0.53	12	0.34	87.00	1553.00	2080	20240216	-60.24	661	20240906	25.11	1059	-21.91	20250120	711	16.32	20250102	2080	-60.24	20240216	661	25.11	20240906	2.17	N	322780	100	37 억	562929	N	N	N	N
28	20250214	141132	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	826	-19	5	-2.25	91005823	109585	11.12	866	866	821	1098	592	845	830.46	1.48	-18953	951	898	839	786	727	924	812	38	253	100	500	1	1	37932613	313	9.49	0.53	12	0.29	87.00	1553.00	2080	20240216	-60.29	661	20240906	24.96	1059	-22.00	20250120	711	16.17	20250102	2080	-60.29	20240216	661	24.96	20240906	2.17	N	322780	100	37 억	562929	N	N	N	N
29	20250214	131135	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	822	-23	5	-2.72	84111518	101221	10.28	866	866	821	1098	592	845	830.97	1.48	-13556	951	898	839	786	727	924	812	38	253	100	500	1	1	37932613	312	9.45	0.53	12	0.27	87.00	1553.00	2080	20240216	-60.48	661	20240906	24.36	1059	-22.38	20250120	711	15.61	20250102	2080	-60.48	20240216	661	24.36	20240906	2.17	N	322780	100	37 억	562929	N	N	N	N
30	20250214	121132	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	828	-17	5	-2.01	78305396	94159	9.56	866	866	821	1098	592	845	831.63	1.48	-16370	951	898	839	786	727	924	812	38	253	100	500	1	1	37932613	314	9.52	0.53	12	0.25	87.00	1553.00	2080	20240216	-60.19	661	20240906	25.26	1059	-21.81	20250120	711	16.46	20250102	2080	-60.19	20240216	661	25.26	20240906	2.17	N	322780	100	37 억	562929	N	N	N	N
31	20250214	111128	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	823	-22	5	-2.60	71243538	85565	8.69	866	866	822	1098	592	845	832.62	1.48	-17413	951	898	839	786	727	924	812	38	253	100	500	1	1	37932613	312	9.46	0.53	12	0.23	87.00	1553.00	2080	20240216	-60.43	661	20240906	24.51	1059	-22.29	20250120	711	15.75	20250102	2080	-60.43	20240216	661	24.51	20240906	2.17	N	322780	100	37 억	562929	N	N	N	N
32	20250214	101129	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	835	-10	5	-1.18	42485367	50728	5.15	866	866	829	1098	592	845	837.51	1.48	-6959	951	898	839	786	727	924	812	38	253	100	500	1	1	37932613	317	9.60	0.54	12	0.13	87.00	1553.00	2080	20240216	-59.86	661	20240906	26.32	1059	-21.15	20250120	711	17.44	20250102	2080	-59.86	20240216	661	26.32	20240906	2.17	N	322780	100	37 억	562929	N	N	N	N
33	20250214	091133	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	845	0	3	0.00	14133854	16644	1.69	866	866	838	1098	592	845	849.19	1.48	-8305	951	898	839	786	727	924	812	38	253	100	500	1	1	37932613	321	9.71	0.54	12	0.04	87.00	1553.00	2080	20240216	-59.38	661	20240906	27.84	1059	-20.21	20250120	711	18.85	20250102	2080	-59.38	20240216	661	27.84	20240906	2.17	N	322780	100	37 억	562929	N	N	N	N
34	20250213	161122	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	845	59	2	7.51	834463362	981482	815.93	780	892	780	1021	551	786	850.21	1.44	19398	860	823	801	764	742	812	753	38	235	100	470	1	1	37932613	321	9.71	0.54	12	2.59	87.00	1553.00	2080	20240216	-59.38	661	20240906	27.84	1059	-20.21	20250120	711	18.85	20250102	2080	-59.38	20240216	661	27.84	20240906	2.20	N	322780	100	37 억	547223	N	N	N	N
35	20250213	151123	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	842	56	2	7.12	818045524	962010	799.74	780	892	780	1021	551	786	850.35	1.44	18209	860	823	801	764	742	812	753	38	235	100	470	1	1	37932613	319	9.68	0.54	12	2.54	87.00	1553.00	2080	20240216	-59.52	661	20240906	27.38	1059	-20.49	20250120	711	18.42	20250102	2080	-59.52	20240216	661	27.38	20240906	2.20	N	322780	100	37 억	547223	N	N	N	N
36	20250213	141120	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	846	60	2	7.63	733065438	861078	715.84	780	892	780	1021	551	786	851.33	1.44	13536	860	823	801	764	742	812	753	38	235	100	470	1	1	37932613	321	9.72	0.54	12	2.27	87.00	1553.00	2080	20240216	-59.33	661	20240906	27.99	1059	-20.11	20250120	711	18.99	20250102	2080	-59.33	20240216	661	27.99	20240906	2.20	N	322780	100	37 억	547223	N	N	N	N
37	20250213	131122	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	852	66	2	8.40	676678094	794201	660.24	780	892	780	1021	551	786	852.02	1.44	-1295	860	823	801	764	742	812	753	38	235	100	470	1	1	37932613	323	9.79	0.55	12	2.09	87.00	1553.00	2080	20240216	-59.04	661	20240906	28.90	1059	-19.55	20250120	711	19.83	20250102	2080	-59.04	20240216	661	28.90	20240906	2.20	N	322780	100	37 억	547223	N	N	N	N
38	20250213	121120	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	816	30	2	3.82	85895957	107534	89.40	780	816	780	1021	551	786	798.78	1.44	-10610	860	823	801	764	742	812	753	38	235	100	470	1	1	37932613	310	9.38	0.53	12	0.28	87.00	1553.00	2080	20240216	-60.77	661	20240906	23.45	1059	-22.95	20250120	711	14.77	20250102	2080	-60.77	20240216	661	23.45	20240906	2.20	N	322780	100	37 억	547223	N	N	N	N
39	20250213	111119	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	808	22	2	2.80	63849475	80292	66.75	780	808	780	1021	551	786	795.22	1.44	-12782	860	823	801	764	742	812	753	38	235	100	470	1	1	37932613	306	9.29	0.52	12	0.21	87.00	1553.00	2080	20240216	-61.15	661	20240906	22.24	1059	-23.70	20250120	711	13.64	20250102	2080	-61.15	20240216	661	22.24	20240906	2.20	N	322780	100	37 억	547223	N	N	N	N
40	20250213	101121	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	788	2	2	0.25	40055504	50521	42.00	780	800	780	1021	551	786	792.85	1.44	-13494	860	823	801	764	742	812	753	38	235	100	470	1	1	37932613	299	9.06	0.51	12	0.13	87.00	1553.00	2080	20240216	-62.12	661	20240906	19.21	1059	-25.59	20250120	711	10.83	20250102	2080	-62.12	20240216	661	19.21	20240906	2.20	N	322780	100	37 억	547223	N	N	N	N
41	20250213	091114	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	795	9	2	1.15	8606958	10886	9.05	780	798	780	1021	551	786	790.64	1.44	-4810	860	823	801	764	742	812	753	38	235	100	470	1	1	37932613	302	9.14	0.51	12	0.03	87.00	1553.00	2080	20240216	-61.78	661	20240906	20.27	1059	-24.93	20250120	711	11.81	20250102	2080	-61.78	20240216	661	20.27	20240906	2.20	N	322780	100	37 억	547223	N	N	N	N
42	20250212	161112	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	786	-31	5	-3.79	95497478	120286	43.23	835	838	779	1062	572	817	793.94	1.59	-55830	859	837	808	786	757	849	798	38	245	100	490	1	1	37932613	298	9.03	0.51	12	0.32	87.00	1553.00	2080	20240216	-62.21	661	20240906	18.91	1059	-25.78	20250120	711	10.55	20250102	2080	-62.21	20240216	661	18.91	20240906	2.24	N	322780	100	37 억	602829	N	N	N	N
43	20250212	151110	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	788	-29	5	-3.55	93469386	117705	42.31	835	838	779	1062	572	817	794.10	1.59	-54634	859	837	808	786	757	849	798	38	245	100	490	1	1	37932613	299	9.06	0.51	12	0.31	87.00	1553.00	2080	20240216	-62.12	661	20240906	19.21	1059	-25.59	20250120	711	10.83	20250102	2080	-62.12	20240216	661	19.21	20240906	2.24	N	322780	100	37 억	602829	N	N	N	N
44	20250212	141112	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	786	-31	5	-3.79	86462731	108733	39.08	835	838	781	1062	572	817	795.18	1.59	-52903	859	837	808	786	757	849	798	38	245	100	490	1	1	37932613	298	9.03	0.51	12	0.29	87.00	1553.00	2080	20240216	-62.21	661	20240906	18.91	1059	-25.78	20250120	711	10.55	20250102	2080	-62.21	20240216	661	18.91	20240906	2.24	N	322780	100	37 억	602829	N	N	N	N
45	20250212	131115	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	791	-26	5	-3.18	74509160	93500	33.61	835	838	782	1062	572	817	796.89	1.59	-41734	859	837	808	786	757	849	798	38	245	100	490	1	1	37932613	300	9.09	0.51	12	0.25	87.00	1553.00	2080	20240216	-61.97	661	20240906	19.67	1059	-25.31	20250120	711	11.25	20250102	2080	-61.97	20240216	661	19.67	20240906	2.24	N	322780	100	37 억	602829	N	N	N	N
46	20250212	121111	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	787	-30	5	-3.67	59438266	74307	26.71	835	838	783	1062	572	817	799.90	1.59	-33620	859	837	808	786	757	849	798	38	245	100	490	1	1	37932613	299	9.05	0.51	12	0.20	87.00	1553.00	2080	20240216	-62.16	661	20240906	19.06	1059	-25.68	20250120	711	10.69	20250102	2080	-62.16	20240216	661	19.06	20240906	2.24	N	322780	100	37 억	602829	N	N	N	N
47	20250212	111110	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	790	-27	5	-3.30	54830286	68447	24.60	835	838	783	1062	572	817	801.06	1.59	-34223	859	837	808	786	757	849	798	38	245	100	490	1	1	37932613	300	9.08	0.51	12	0.18	87.00	1553.00	2080	20240216	-62.02	661	20240906	19.52	1059	-25.40	20250120	711	11.11	20250102	2080	-62.02	20240216	661	19.52	20240906	2.24	N	322780	100	37 억	602829	N	N	N	N
48	20250212	101104	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	796	-21	5	-2.57	41996370	52228	18.77	835	838	793	1062	572	817	804.10	1.59	-23558	859	837	808	786	757	849	798	38	245	100	490	1	1	37932613	302	9.15	0.51	12	0.14	87.00	1553.00	2080	20240216	-61.73	661	20240906	20.42	1059	-24.83	20250120	711	11.95	20250102	2080	-61.73	20240216	661	20.42	20240906	2.24	N	322780	100	37 억	602829	N	N	N	N
49	20250212	091025	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	800	-17	5	-2.08	22286558	27524	9.89	835	838	799	1062	572	817	809.71	1.59	-7740	859	837	808	786	757	849	798	38	245	100	490	1	1	37932613	303	9.20	0.52	12	0.07	87.00	1553.00	2080	20240216	-61.54	661	20240906	21.03	1059	-24.46	20250120	711	12.52	20250102	2080	-61.54	20240216	661	21.03	20240906	2.24	N	322780	100	37 억	602829	N	N	N	N
50	20250211	161115	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	817	31	2	3.94	221995669	274644	134.27	787	830	779	1021	551	786	808.30	1.54	18491	812	799	781	768	750	805	774	38	235	100	470	1	1	37932613	310	9.39	0.53	12	0.72	87.00	1553.00	2080	20240216	-60.72	661	20240906	23.60	1059	-22.85	20250120	711	14.91	20250102	2080	-60.72	20240216	661	23.60	20240906	2.18	N	322780	100	37 억	584338	N	N	N	N
51	20250211	151115	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	816	30	2	3.82	211778075	262077	128.12	787	830	779	1021	551	786	808.08	1.54	19163	812	799	781	768	750	805	774	38	235	100	470	1	1	37932613	310	9.38	0.53	12	0.69	87.00	1553.00	2080	20240216	-60.77	661	20240906	23.45	1059	-22.95	20250120	711	14.77	20250102	2080	-60.77	20240216	661	23.45	20240906	2.18	N	322780	100	37 억	584338	N	N	N	N
52	20250211	141114	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	829	43	2	5.47	203677667	252202	123.30	787	830	779	1021	551	786	807.60	1.54	19980	812	799	781	768	750	805	774	38	235	100	470	1	1	37932613	314	9.53	0.53	12	0.66	87.00	1553.00	2080	20240216	-60.14	661	20240906	25.42	1059	-21.72	20250120	711	16.60	20250102	2080	-60.14	20240216	661	25.42	20240906	2.18	N	322780	100	37 억	584338	N	N	N	N
53	20250211	131115	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	800	14	2	1.78	118895222	147977	72.34	787	823	779	1021	551	786	803.47	1.54	12332	812	799	781	768	750	805	774	38	235	100	470	1	1	37932613	303	9.20	0.52	12	0.39	87.00	1553.00	2080	20240216	-61.54	661	20240906	21.03	1059	-24.46	20250120	711	12.52	20250102	2080	-61.54	20240216	661	21.03	20240906	2.18	N	322780	100	37 억	584338	N	N	N	N
54	20250211	121113	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	801	15	2	1.91	107613980	133912	65.47	787	823	779	1021	551	786	803.62	1.54	11667	812	799	781	768	750	805	774	38	235	100	470	1	1	37932613	304	9.21	0.52	12	0.35	87.00	1553.00	2080	20240216	-61.49	661	20240906	21.18	1059	-24.36	20250120	711	12.66	20250102	2080	-61.49	20240216	661	21.18	20240906	2.18	N	322780	100	37 억	584338	N	N	N	N
55	20250211	111114	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	809	23	2	2.93	91420723	113810	55.64	787	823	779	1021	551	786	803.27	1.54	11203	812	799	781	768	750	805	774	38	235	100	470	1	1	37932613	307	9.30	0.52	12	0.30	87.00	1553.00	2080	20240216	-61.11	661	20240906	22.39	1059	-23.61	20250120	711	13.78	20250102	2080	-61.11	20240216	661	22.39	20240906	2.18	N	322780	100	37 억	584338	N	N	N	N
56	20250211	101113	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	788	2	2	0.25	19597135	24857	12.15	787	794	779	1021	551	786	788.40	1.54	2240	812	799	781	768	750	805	774	38	235	100	470	1	1	37932613	299	9.06	0.51	12	0.07	87.00	1553.00	2080	20240216	-62.12	661	20240906	19.21	1059	-25.59	20250120	711	10.83	20250102	2080	-62.12	20240216	661	19.21	20240906	2.18	N	322780	100	37 억	584338	N	N	N	N
57	20250211	091119	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	780	-6	5	-0.76	4114564	5232	2.56	787	794	779	1021	551	786	786.42	1.54	518	812	799	781	768	750	805	774	38	235	100	470	1	1	37932613	296	8.97	0.50	12	0.01	87.00	1553.00	2080	20240216	-62.50	661	20240906	18.00	1059	-26.35	20250120	711	9.70	20250102	2080	-62.50	20240216	661	18.00	20240906	2.18	N	322780	100	37 억	584338	N	N	N	N
58	20250210	161106	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	786	21	2	2.75	159484438	204447	140.87	763	794	763	994	536	765	780.61	1.49	20199	803	784	772	753	741	778	747	38	229	100	450	1	1	37932613	298	9.03	0.51	12	0.54	87.00	1553.00	2080	20240216	-62.21	661	20240906	18.91	1059	-25.78	20250120	711	10.55	20250102	2080	-62.21	20240216	661	18.91	20240906	2.14	N	322780	100	37 억	563994	N	N	N	N
59	20250210	151106	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	790	25	2	3.27	129880610	166987	115.06	763	791	763	994	536	765	778.37	1.49	16522	803	784	772	753	741	778	747	38	229	100	450	1	1	37932613	300	9.08	0.51	12	0.44	87.00	1553.00	2080	20240216	-62.02	661	20240906	19.52	1059	-25.40	20250120	711	11.11	20250102	2080	-62.02	20240216	661	19.52	20240906	2.14	N	322780	100	37 억	563994	N	N	N	N
60	20250210	141106	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	778	13	2	1.70	102748341	132269	91.14	763	791	763	994	536	765	777.50	1.49	3750	803	784	772	753	741	778	747	38	229	100	450	1	1	37932613	295	8.94	0.50	12	0.35	87.00	1553.00	2080	20240216	-62.60	661	20240906	17.70	1059	-26.53	20250120	711	9.42	20250102	2080	-62.60	20240216	661	17.70	20240906	2.14	N	322780	100	37 억	563994	N	N	N	N
61	20250210	131109	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	778	13	2	1.70	87862259	112914	77.80	763	791	763	994	536	765	779.04	1.49	931	803	784	772	753	741	778	747	38	229	100	450	1	1	37932613	295	8.94	0.50	12	0.30	87.00	1553.00	2080	20240216	-62.60	661	20240906	17.70	1059	-26.53	20250120	711	9.42	20250102	2080	-62.60	20240216	661	17.70	20240906	2.14	N	322780	100	37 억	563994	N	N	N	N
62	20250210	121103	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	778	13	2	1.70	82551130	106047	73.07	763	791	763	994	536	765	779.43	1.49	-2266	803	784	772	753	741	778	747	38	229	100	450	1	1	37932613	295	8.94	0.50	12	0.28	87.00	1553.00	2080	20240216	-62.60	661	20240906	17.70	1059	-26.53	20250120	711	9.42	20250102	2080	-62.60	20240216	661	17.70	20240906	2.14	N	322780	100	37 억	563994	N	N	N	N
63	20250210	111059	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	773	8	2	1.05	75553949	97014	66.84	763	791	763	994	536	765	779.92	1.49	-6114	803	784	772	753	741	778	747	38	229	100	450	1	1	37932613	293	8.89	0.50	12	0.26	87.00	1553.00	2080	20240216	-62.84	661	20240906	16.94	1059	-27.01	20250120	711	8.72	20250102	2080	-62.84	20240216	661	16.94	20240906	2.14	N	322780	100	37 억	563994	N	N	N	N
64	20250210	101059	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	774	9	2	1.18	64269906	82332	56.73	763	791	763	994	536	765	782.14	1.49	-11771	803	784	772	753	741	778	747	38	229	100	450	1	1	37932613	294	8.90	0.50	12	0.22	87.00	1553.00	2080	20240216	-62.79	661	20240906	17.10	1059	-26.91	20250120	711	8.86	20250102	2080	-62.79	20240216	661	17.10	20240906	2.14	N	322780	100	37 억	563994	N	N	N	N
65	20250210	091057	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	772	7	2	0.92	16703502	21754	14.99	763	778	763	994	536	765	769.27	1.49	-11572	803	784	772	753	741	778	747	38	229	100	450	1	1	37932613	293	8.87	0.50	12	0.06	87.00	1553.00	2080	20240216	-62.88	661	20240906	16.79	1059	-27.10	20250120	711	8.58	20250102	2080	-62.88	20240216	661	16.79	20240906	2.14	N	322780	100	37 억	563994	N	N	N	N
66	20250207	161046	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	765	-26	5	-3.29	112456059	145034	192.00	782	791	760	1028	554	791	775.39	1.57	-33080	815	803	796	784	777	799	780	38	237	100	470	1	1	37932613	290	8.79	0.49	12	0.38	87.00	1553.00	2080	20240216	-63.22	661	20240906	15.73	1059	-27.76	20250120	711	7.59	20250102	2080	-63.22	20240216	661	15.73	20240906	2.13	N	322780	100	37 억	597074	N	N	N	N
67	20250207	151048	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	770	-21	5	-2.65	99024294	127442	168.71	782	791	767	1028	554	791	777.01	1.57	-31780	815	803	796	784	777	799	780	38	237	100	470	1	1	37932613	292	8.85	0.50	12	0.34	87.00	1553.00	2080	20240216	-62.98	661	20240906	16.49	1059	-27.29	20250120	711	8.30	20250102	2080	-62.98	20240216	661	16.49	20240906	2.13	N	322780	100	37 억	597074	N	N	N	N
68	20250207	141048	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	773	-18	5	-2.28	79973563	102700	135.96	782	791	769	1028	554	791	778.71	1.57	-21736	815	803	796	784	777	799	780	38	237	100	470	1	1	37932613	293	8.89	0.50	12	0.27	87.00	1553.00	2080	20240216	-62.84	661	20240906	16.94	1059	-27.01	20250120	711	8.72	20250102	2080	-62.84	20240216	661	16.94	20240906	2.13	N	322780	100	37 억	597074	N	N	N	N
69	20250207	131046	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	775	-16	5	-2.02	75852375	97368	128.90	782	791	769	1028	554	791	779.03	1.57	-17576	815	803	796	784	777	799	780	38	237	100	470	1	1	37932613	294	8.91	0.50	12	0.26	87.00	1553.00	2080	20240216	-62.74	661	20240906	17.25	1059	-26.82	20250120	711	9.00	20250102	2080	-62.74	20240216	661	17.25	20240906	2.13	N	322780	100	37 억	597074	N	N	N	N
70	20250207	121044	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	778	-13	5	-1.64	67374544	86420	114.41	782	791	769	1028	554	791	779.62	1.57	-15974	815	803	796	784	777	799	780	38	237	100	470	1	1	37932613	295	8.94	0.50	12	0.23	87.00	1553.00	2080	20240216	-62.60	661	20240906	17.70	1059	-26.53	20250120	711	9.42	20250102	2080	-62.60	20240216	661	17.70	20240906	2.13	N	322780	100	37 억	597074	N	N	N	N
71	20250207	111042	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	782	-9	5	-1.14	62128146	79701	105.51	782	791	769	1028	554	791	779.52	1.57	-13554	815	803	796	784	777	799	780	38	237	100	470	1	1	37932613	297	8.99	0.50	12	0.21	87.00	1553.00	2080	20240216	-62.40	661	20240906	18.31	1059	-26.16	20250120	711	9.99	20250102	2080	-62.40	20240216	661	18.31	20240906	2.13	N	322780	100	37 억	597074	N	N	N	N
72	20250207	101047	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	773	-18	5	-2.28	44884386	57690	76.37	782	791	769	1028	554	791	778.03	1.57	-9252	815	803	796	784	777	799	780	38	237	100	470	1	1	37932613	293	8.89	0.50	12	0.15	87.00	1553.00	2080	20240216	-62.84	661	20240906	16.94	1059	-27.01	20250120	711	8.72	20250102	2080	-62.84	20240216	661	16.94	20240906	2.13	N	322780	100	37 억	597074	N	N	N	N
73	20250207	091053	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	791	0	3	0.00	7998208	10223	13.53	782	791	782	1028	554	791	782.37	1.57	1907	815	803	796	784	777	799	780	38	237	100	470	1	1	37932613	300	9.09	0.51	12	0.03	87.00	1553.00	2080	20240216	-61.97	661	20240906	19.67	1059	-25.31	20250120	711	11.25	20250102	2080	-61.97	20240216	661	19.67	20240906	2.13	N	322780	100	37 억	597074	N	N	N	N
74	20250206	161019	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	791	-9	5	-1.12	60206219	75538	20.62	801	808	789	1040	560	800	797.03	1.62	-17222	861	830	804	773	747	846	789	38	240	100	480	1	1	37932613	300	9.09	0.51	12	0.20	87.00	1553.00	2080	20240216	-61.97	661	20240906	19.67	1059	-25.31	20250120	711	11.25	20250102	2080	-61.97	20240216	661	19.67	20240906	2.21	N	322780	100	37 억	613288	N	N	N	N
75	20250206	151024	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	791	-9	5	-1.12	55481693	69558	18.99	801	808	790	1040	560	800	797.63	1.62	-15871	861	830	804	773	747	846	789	38	240	100	480	1	1	37932613	300	9.09	0.51	12	0.18	87.00	1553.00	2080	20240216	-61.97	661	20240906	19.67	1059	-25.31	20250120	711	11.25	20250102	2080	-61.97	20240216	661	19.67	20240906	2.21	N	322780	100	37 억	613288	N	N	N	N
76	20250206	141024	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	791	-9	5	-1.12	46887240	58706	16.03	801	808	790	1040	560	800	798.68	1.62	-16743	861	830	804	773	747	846	789	38	240	100	480	1	1	37932613	300	9.09	0.51	12	0.15	87.00	1553.00	2080	20240216	-61.97	661	20240906	19.67	1059	-25.31	20250120	711	11.25	20250102	2080	-61.97	20240216	661	19.67	20240906	2.21	N	322780	100	37 억	613288	N	N	N	N
77	20250206	131021	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	799	-1	5	-0.12	35725833	44661	12.19	801	808	795	1040	560	800	799.93	1.62	-10770	861	830	804	773	747	846	789	38	240	100	480	1	1	37932613	303	9.18	0.51	12	0.12	87.00	1553.00	2080	20240216	-61.59	661	20240906	20.88	1059	-24.55	20250120	711	12.38	20250102	2080	-61.59	20240216	661	20.88	20240906	2.21	N	322780	100	37 억	613288	N	N	N	N
78	20250206	121018	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	802	2	2	0.25	21867728	27306	7.45	801	808	795	1040	560	800	800.84	1.62	-2441	861	830	804	773	747	846	789	38	240	100	480	1	1	37932613	304	9.22	0.52	12	0.07	87.00	1553.00	2080	20240216	-61.44	661	20240906	21.33	1059	-24.27	20250120	711	12.80	20250102	2080	-61.44	20240216	661	21.33	20240906	2.21	N	322780	100	37 억	613288	N	N	N	N
79	20250206	111013	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	804	4	2	0.50	20249190	25294	6.90	801	808	795	1040	560	800	800.55	1.62	-2319	861	830	804	773	747	846	789	38	240	100	480	1	1	37932613	305	9.24	0.52	12	0.07	87.00	1553.00	2080	20240216	-61.35	661	20240906	21.63	1059	-24.08	20250120	711	13.08	20250102	2080	-61.35	20240216	661	21.63	20240906	2.21	N	322780	100	37 억	613288	N	N	N	N
80	20250206	101013	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	802	2	2	0.25	7553732	9438	2.58	801	808	795	1040	560	800	800.35	1.62	885	861	830	804	773	747	846	789	38	240	100	480	1	1	37932613	304	9.22	0.52	12	0.02	87.00	1553.00	2080	20240216	-61.44	661	20240906	21.33	1059	-24.27	20250120	711	12.80	20250102	2080	-61.44	20240216	661	21.33	20240906	2.21	N	322780	100	37 억	613288	N	N	N	N
81	20250206	091026	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	807	7	2	0.88	3401071	4247	1.16	801	808	800	1040	560	800	800.82	1.62	1872	861	830	804	773	747	846	789	38	240	100	480	1	1	37932613	306	9.28	0.52	12	0.01	87.00	1553.00	2080	20240216	-61.20	661	20240906	22.09	1059	-23.80	20250120	711	13.50	20250102	2080	-61.20	20240216	661	22.09	20240906	2.21	N	322780	100	37 억	613288	N	N	N	N
82	20250205	161009	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	800	27	2	3.49	293230825	363321	99.24	790	835	778	1004	542	773	807.09	1.42	75385	831	802	775	746	719	816	760	38	231	100	460	1	1	37932613	303	9.20	0.52	12	0.96	87.00	1553.00	2080	20240216	-61.54	661	20240906	21.03	1059	-24.46	20250120	711	12.52	20250102	2080	-61.54	20240216	661	21.03	20240906	2.20	N	322780	100	37 억	538577	N	N	N	N
83	20250205	151013	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	806	33	2	4.27	283795425	351547	96.02	790	835	778	1004	542	773	807.28	1.42	72691	831	802	775	746	719	816	760	38	231	100	460	1	1	37932613	306	9.26	0.52	12	0.93	87.00	1553.00	2080	20240216	-61.25	661	20240906	21.94	1059	-23.89	20250120	711	13.36	20250102	2080	-61.25	20240216	661	21.94	20240906	2.20	N	322780	100	37 억	538577	N	N	N	N
84	20250205	141013	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	807	34	2	4.40	269638661	333906	91.21	790	835	778	1004	542	773	807.53	1.42	71024	831	802	775	746	719	816	760	38	231	100	460	1	1	37932613	306	9.28	0.52	12	0.88	87.00	1553.00	2080	20240216	-61.20	661	20240906	22.09	1059	-23.80	20250120	711	13.50	20250102	2080	-61.20	20240216	661	22.09	20240906	2.20	N	322780	100	37 억	538577	N	N	N	N
85	20250205	131009	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	809	36	2	4.66	262392900	324901	88.75	790	835	778	1004	542	773	807.61	1.42	67278	831	802	775	746	719	816	760	38	231	100	460	1	1	37932613	307	9.30	0.52	12	0.86	87.00	1553.00	2080	20240216	-61.11	661	20240906	22.39	1059	-23.61	20250120	711	13.78	20250102	2080	-61.11	20240216	661	22.39	20240906	2.20	N	322780	100	37 억	538577	N	N	N	N
86	20250205	121015	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	807	34	2	4.40	258936690	320617	87.58	790	835	778	1004	542	773	807.62	1.42	65021	831	802	775	746	719	816	760	38	231	100	460	1	1	37932613	306	9.28	0.52	12	0.85	87.00	1553.00	2080	20240216	-61.20	661	20240906	22.09	1059	-23.80	20250120	711	13.50	20250102	2080	-61.20	20240216	661	22.09	20240906	2.20	N	322780	100	37 억	538577	N	N	N	N
87	20250205	111008	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	807	34	2	4.40	242570337	300277	82.02	790	835	778	1004	542	773	807.82	1.42	63169	831	802	775	746	719	816	760	38	231	100	460	1	1	37932613	306	9.28	0.52	12	0.79	87.00	1553.00	2080	20240216	-61.20	661	20240906	22.09	1059	-23.80	20250120	711	13.50	20250102	2080	-61.20	20240216	661	22.09	20240906	2.20	N	322780	100	37 억	538577	N	N	N	N
88	20250205	101020	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	804	31	2	4.01	198934645	245803	67.14	790	835	778	1004	542	773	809.33	1.42	49457	831	802	775	746	719	816	760	38	231	100	460	1	1	37932613	305	9.24	0.52	12	0.65	87.00	1553.00	2080	20240216	-61.35	661	20240906	21.63	1059	-24.08	20250120	711	13.08	20250102	2080	-61.35	20240216	661	21.63	20240906	2.20	N	322780	100	37 억	538577	N	N	N	N
89	20250205	091027	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	801	28	2	3.62	14247237	17828	4.87	790	807	778	1004	542	773	799.15	1.42	-1785	831	802	775	746	719	816	760	38	231	100	460	1	1	37932613	304	9.21	0.52	12	0.05	87.00	1553.00	2080	20240216	-61.49	661	20240906	21.18	1059	-24.36	20250120	711	12.66	20250102	2080	-61.49	20240216	661	21.18	20240906	2.20	N	322780	100	37 억	538577	N	N	N	N
90	20250204	160948	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	773	25	2	3.34	284147616	366077	56.31	749	804	748	972	524	748	776.20	1.16	95471	855	801	763	709	671	782	690	38	224	100	440	1	1	37932613	293	8.89	0.50	12	0.97	87.00	1553.00	2080	20240216	-62.84	661	20240906	16.94	1059	-27.01	20250120	711	8.72	20250102	2080	-62.84	20240216	661	16.94	20240906	2.10	N	322780	100	37 억	441520	N	N	N	N
91	20250204	151001	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	770	22	2	2.94	271262434	349371	53.74	749	804	748	972	524	748	776.43	1.16	91120	855	801	763	709	671	782	690	38	224	100	440	1	1	37932613	292	8.85	0.50	12	0.92	87.00	1553.00	2080	20240216	-62.98	661	20240906	16.49	1059	-27.29	20250120	711	8.30	20250102	2080	-62.98	20240216	661	16.49	20240906	2.10	N	322780	100	37 억	441520	N	N	N	N
92	20250204	140959	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	789	41	2	5.48	214619318	276179	42.48	749	804	748	972	524	748	777.10	1.16	53677	855	801	763	709	671	782	690	38	224	100	440	1	1	37932613	299	9.07	0.51	12	0.73	87.00	1553.00	2080	20240216	-62.07	661	20240906	19.36	1059	-25.50	20250120	711	10.97	20250102	2080	-62.07	20240216	661	19.36	20240906	2.10	N	322780	100	37 억	441520	N	N	N	N
93	20250204	131003	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	794	46	2	6.15	204445086	263231	40.49	749	804	748	972	524	748	776.68	1.16	46479	855	801	763	709	671	782	690	38	224	100	440	1	1	37932613	301	9.13	0.51	12	0.69	87.00	1553.00	2080	20240216	-61.83	661	20240906	20.12	1059	-25.02	20250120	711	11.67	20250102	2080	-61.83	20240216	661	20.12	20240906	2.10	N	322780	100	37 억	441520	N	N	N	N
94	20250204	121013	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	787	39	2	5.21	168584210	218160	33.56	749	795	748	972	524	748	772.75	1.16	42438	855	801	763	709	671	782	690	38	224	100	440	1	1	37932613	299	9.05	0.51	12	0.58	87.00	1553.00	2080	20240216	-62.16	661	20240906	19.06	1059	-25.68	20250120	711	10.69	20250102	2080	-62.16	20240216	661	19.06	20240906	2.10	N	322780	100	37 억	441520	N	N	N	N
95	20250204	110954	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	769	21	2	2.81	96186694	125661	19.33	749	775	748	972	524	748	765.45	1.16	9100	855	801	763	709	671	782	690	38	224	100	440	1	1	37932613	292	8.84	0.50	12	0.33	87.00	1553.00	2080	20240216	-63.03	661	20240906	16.34	1059	-27.38	20250120	711	8.16	20250102	2080	-63.03	20240216	661	16.34	20240906	2.10	N	322780	100	37 억	441520	N	N	N	N
96	20250204	100958	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	767	19	2	2.54	47572554	62424	9.60	749	770	748	972	524	748	762.09	1.16	-3992	855	801	763	709	671	782	690	38	224	100	440	1	1	37932613	291	8.82	0.49	12	0.16	87.00	1553.00	2080	20240216	-63.13	661	20240906	16.04	1059	-27.57	20250120	711	7.88	20250102	2080	-63.13	20240216	661	16.04	20240906	2.10	N	322780	100	37 억	441520	N	N	N	N
97	20250204	090958	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	750	2	2	0.27	5423238	7226	1.11	749	760	748	972	524	748	750.52	1.16	237	855	801	763	709	671	782	690	38	224	100	440	1	1	37932613	284	8.62	0.48	12	0.02	87.00	1553.00	2080	20240216	-63.94	661	20240906	13.46	1059	-29.18	20250120	711	5.49	20250102	2080	-63.94	20240216	661	13.46	20240906	2.10	N	322780	100	37 억	441520	N	N	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History