KissMeData/241840/price/prices-20250101.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

57 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	20250124	161044	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7310	160	2	2.24	37570740	5181	46.68	7150	7310	7150	9290	5010	7150	7251.63	0.85	335	7416	7282	7216	7082	7016	7250	7050	48	2140	500	4860	10	1	9539994	697	14.19	0.99	12	0.05	515.00	7356.00	13450	20240124	-45.65	6240	20240909	17.15	7960	-8.17	20250108	7050	3.69	20250114	13450	-45.65	20240124	6240	17.15	20240909	1.78	N	241840	500	47 억	81392	N	N	N	N
3	20250124	151043	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7270	120	2	1.68	33094230	4566	41.14	7150	7310	7150	9290	5010	7150	7247.97	0.85	367	7416	7282	7216	7082	7016	7250	7050	48	2140	500	4860	10	1	9539994	694	14.12	0.99	12	0.05	515.00	7356.00	13450	20240124	-45.95	6240	20240909	16.51	7960	-8.67	20250108	7050	3.12	20250114	13450	-45.95	20240124	6240	16.51	20240909	1.78	N	241840	500	47 억	81392	N	N	N	N
4	20250124	141041	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7280	130	2	1.82	30648150	4229	38.11	7150	7310	7150	9290	5010	7150	7247.14	0.85	403	7416	7282	7216	7082	7016	7250	7050	48	2140	500	4860	10	1	9539994	695	14.14	0.99	12	0.04	515.00	7356.00	13450	20240124	-45.87	6240	20240909	16.67	7960	-8.54	20250108	7050	3.26	20250114	13450	-45.87	20240124	6240	16.67	20240909	1.78	N	241840	500	47 억	81392	N	N	N	N
5	20250124	131043	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7260	110	2	1.54	27280630	3764	33.92	7150	7310	7150	9290	5010	7150	7247.78	0.85	228	7416	7282	7216	7082	7016	7250	7050	48	2140	500	4860	10	1	9539994	693	14.10	0.99	12	0.04	515.00	7356.00	13450	20240124	-46.02	6240	20240909	16.35	7960	-8.79	20250108	7050	2.98	20250114	13450	-46.02	20240124	6240	16.35	20240909	1.78	N	241840	500	47 억	81392	N	N	N	N
6	20250124	121040	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7300	150	2	2.10	22685880	3134	28.24	7150	7310	7150	9290	5010	7150	7238.63	0.85	232	7416	7282	7216	7082	7016	7250	7050	48	2140	500	4860	10	1	9539994	696	14.17	0.99	12	0.03	515.00	7356.00	13450	20240124	-45.72	6240	20240909	16.99	7960	-8.29	20250108	7050	3.55	20250114	13450	-45.72	20240124	6240	16.99	20240909	1.78	N	241840	500	47 억	81392	N	N	N	N
7	20250124	111041	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7300	150	2	2.10	19424560	2687	24.21	7150	7300	7150	9290	5010	7150	7229.09	0.85	272	7416	7282	7216	7082	7016	7250	7050	48	2140	500	4860	10	1	9539994	696	14.17	0.99	12	0.03	515.00	7356.00	13450	20240124	-45.72	6240	20240909	16.99	7960	-8.29	20250108	7050	3.55	20250114	13450	-45.72	20240124	6240	16.99	20240909	1.78	N	241840	500	47 억	81392	N	N	N	N
8	20250124	101037	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7220	70	2	0.98	12226010	1696	15.28	7150	7300	7150	9290	5010	7150	7208.73	0.85	48	7416	7282	7216	7082	7016	7250	7050	48	2140	500	4860	10	1	9539994	689	14.02	0.98	12	0.02	515.00	7356.00	13450	20240124	-46.32	6240	20240909	15.71	7960	-9.30	20250108	7050	2.41	20250114	13450	-46.32	20240124	6240	15.71	20240909	1.78	N	241840	500	47 억	81392	N	N	N	N
9	20250124	091045	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7160	10	2	0.14	1380400	193	1.74	7150	7190	7150	9290	5010	7150	7152.33	0.85	-31	7416	7282	7216	7082	7016	7250	7050	48	2140	500	4860	10	1	9539994	683	13.90	0.97	12	0.00	515.00	7356.00	13450	20240124	-46.77	6240	20240909	14.74	7960	-10.05	20250108	7050	1.56	20250114	13450	-46.77	20240124	6240	14.74	20240909	1.78	N	241840	500	47 억	81392	N	N	N	N
10	20250123	161037	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7150	-180	5	-2.46	80746510	11098	110.30	7320	7350	7150	9520	5140	7330	7275.77	0.88	-2969	7410	7370	7310	7270	7210	7340	7240	48	2190	500	4980	10	1	9539994	682	13.88	0.97	12	0.12	515.00	7356.00	13450	20240124	-46.84	6240	20240909	14.58	7960	-10.18	20250108	7050	1.42	20250114	13450	-46.84	20240124	6240	14.58	20240909	1.79	N	241840	500	47 억	84339	N	N	N	N
11	20250123	151035	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7340	10	2	0.14	64749810	8861	88.06	7320	7350	7220	9520	5140	7330	7307.28	0.88	-2963	7410	7370	7310	7270	7210	7340	7240	48	2190	500	4980	10	1	9539994	700	14.25	1.00	12	0.09	515.00	7356.00	13450	20240124	-45.43	6240	20240909	17.63	7960	-7.79	20250108	7050	4.11	20250114	13450	-45.43	20240124	6240	17.63	20240909	1.79	N	241840	500	47 억	84339	N	N	N	N
12	20250123	141038	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7270	-60	5	-0.82	27023840	3712	36.89	7320	7350	7220	9520	5140	7330	7280.13	0.88	-376	7410	7370	7310	7270	7210	7340	7240	48	2190	500	4980	10	1	9539994	694	14.12	0.99	12	0.04	515.00	7356.00	13450	20240124	-45.95	6240	20240909	16.51	7960	-8.67	20250108	7050	3.12	20250114	13450	-45.95	20240124	6240	16.51	20240909	1.79	N	241840	500	47 억	84339	N	N	N	N
13	20250123	131035	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7290	-40	5	-0.55	25749790	3537	35.15	7320	7350	7220	9520	5140	7330	7280.12	0.88	-359	7410	7370	7310	7270	7210	7340	7240	48	2190	500	4980	10	1	9539994	695	14.16	0.99	12	0.04	515.00	7356.00	13450	20240124	-45.80	6240	20240909	16.83	7960	-8.42	20250108	7050	3.40	20250114	13450	-45.80	20240124	6240	16.83	20240909	1.79	N	241840	500	47 억	84339	N	N	N	N
14	20250123	121036	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7330	0	3	0.00	15140100	2076	20.63	7320	7350	7250	9520	5140	7330	7292.92	0.88	-231	7410	7370	7310	7270	7210	7340	7240	48	2190	500	4980	10	1	9539994	699	14.23	1.00	12	0.02	515.00	7356.00	13450	20240124	-45.50	6240	20240909	17.47	7960	-7.91	20250108	7050	3.97	20250114	13450	-45.50	20240124	6240	17.47	20240909	1.79	N	241840	500	47 억	84339	N	N	N	N
15	20250123	111026	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7310	-20	5	-0.27	14600250	2002	19.90	7320	7350	7250	9520	5140	7330	7292.83	0.88	-233	7410	7370	7310	7270	7210	7340	7240	48	2190	500	4980	10	1	9539994	697	14.19	0.99	12	0.02	515.00	7356.00	13450	20240124	-45.65	6240	20240909	17.15	7960	-8.17	20250108	7050	3.69	20250114	13450	-45.65	20240124	6240	17.15	20240909	1.79	N	241840	500	47 억	84339	N	N	N	N
16	20250123	101034	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7290	-40	5	-0.55	10851190	1487	14.78	7320	7320	7280	9520	5140	7330	7297.37	0.88	-226	7410	7370	7310	7270	7210	7340	7240	48	2190	500	4980	10	1	9539994	695	14.16	0.99	12	0.02	515.00	7356.00	13450	20240124	-45.80	6240	20240909	16.83	7960	-8.42	20250108	7050	3.40	20250114	13450	-45.80	20240124	6240	16.83	20240909	1.79	N	241840	500	47 억	84339	N	N	N	N
17	20250123	091036	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7300	-30	5	-0.41	7212720	988	9.82	7320	7320	7280	9520	5140	7330	7300.32	0.88	34	7410	7370	7310	7270	7210	7340	7240	48	2190	500	4980	10	1	9539994	696	14.17	0.99	12	0.01	515.00	7356.00	13450	20240124	-45.72	6240	20240909	16.99	7960	-8.29	20250108	7050	3.55	20250114	13450	-45.72	20240124	6240	16.99	20240909	1.79	N	241840	500	47 억	84339	N	N	N	N
18	20250122	161027	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7330	30	2	0.41	66745020	9159	82.07	7350	7350	7250	9490	5110	7300	7287.37	0.91	-2270	7420	7360	7290	7230	7160	7390	7260	48	2190	500	4960	10	1	9539994	699	14.23	1.00	12	0.10	515.00	7356.00	13450	20240124	-45.50	6240	20240909	17.47	7960	-7.91	20250108	7050	3.97	20250114	13450	-45.50	20240124	6240	17.47	20240909	1.79	N	241840	500	47 억	86551	N	N	N	N
19	20250122	151029	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7330	30	2	0.41	58393220	8019	71.85	7350	7350	7250	9490	5110	7300	7281.86	0.91	-1748	7420	7360	7290	7230	7160	7390	7260	48	2190	500	4960	10	1	9539994	699	14.23	1.00	12	0.08	515.00	7356.00	13450	20240124	-45.50	6240	20240909	17.47	7960	-7.91	20250108	7050	3.97	20250114	13450	-45.50	20240124	6240	17.47	20240909	1.79	N	241840	500	47 억	86551	N	N	N	N
20	20250122	141028	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7300	0	3	0.00	43809700	6025	53.99	7350	7350	7250	9490	5110	7300	7271.32	0.91	-1642	7420	7360	7290	7230	7160	7390	7260	48	2190	500	4960	10	1	9539994	696	14.17	0.99	12	0.06	515.00	7356.00	13450	20240124	-45.72	6240	20240909	16.99	7960	-8.29	20250108	7050	3.55	20250114	13450	-45.72	20240124	6240	16.99	20240909	1.79	N	241840	500	47 억	86551	N	N	N	N
21	20250122	131029	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7250	-50	5	-0.68	37413130	5144	46.09	7350	7350	7250	9490	5110	7300	7273.16	0.91	-1701	7420	7360	7290	7230	7160	7390	7260	48	2190	500	4960	10	1	9539994	692	14.08	0.99	12	0.05	515.00	7356.00	13450	20240124	-46.10	6240	20240909	16.19	7960	-8.92	20250108	7050	2.84	20250114	13450	-46.10	20240124	6240	16.19	20240909	1.79	N	241840	500	47 억	86551	N	N	N	N
22	20250122	121027	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7250	-50	5	-0.68	28652730	3936	35.27	7350	7350	7250	9490	5110	7300	7279.66	0.91	-1681	7420	7360	7290	7230	7160	7390	7260	48	2190	500	4960	10	1	9539994	692	14.08	0.99	12	0.04	515.00	7356.00	13450	20240124	-46.10	6240	20240909	16.19	7960	-8.92	20250108	7050	2.84	20250114	13450	-46.10	20240124	6240	16.19	20240909	1.79	N	241840	500	47 억	86551	N	N	N	N
23	20250122	111029	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7260	-40	5	-0.55	17961150	2462	22.06	7350	7350	7250	9490	5110	7300	7295.35	0.91	-747	7420	7360	7290	7230	7160	7390	7260	48	2190	500	4960	10	1	9539994	693	14.10	0.99	12	0.03	515.00	7356.00	13450	20240124	-46.02	6240	20240909	16.35	7960	-8.79	20250108	7050	2.98	20250114	13450	-46.02	20240124	6240	16.35	20240909	1.79	N	241840	500	47 억	86551	N	N	N	N
24	20250122	101028	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7260	-40	5	-0.55	14269970	1953	17.50	7350	7350	7260	9490	5110	7300	7306.69	0.91	-696	7420	7360	7290	7230	7160	7390	7260	48	2190	500	4960	10	1	9539994	693	14.10	0.99	12	0.02	515.00	7356.00	13450	20240124	-46.02	6240	20240909	16.35	7960	-8.79	20250108	7050	2.98	20250114	13450	-46.02	20240124	6240	16.35	20240909	1.79	N	241840	500	47 억	86551	N	N	N	N
25	20250122	091030	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7300	0	3	0.00	5628600	769	6.89	7350	7350	7300	9490	5110	7300	7319.38	0.91	-572	7420	7360	7290	7230	7160	7390	7260	48	2190	500	4960	10	1	9539994	696	14.17	0.99	12	0.01	515.00	7356.00	13450	20240124	-45.72	6240	20240909	16.99	7960	-8.29	20250108	7050	3.55	20250114	13450	-45.72	20240124	6240	16.99	20240909	1.79	N	241840	500	47 억	86551	N	N	N	N
26	20250121	161021	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7300	-60	5	-0.82	80336690	11043	95.42	7290	7350	7220	9560	5160	7360	7274.90	0.94	-721	7613	7486	7383	7256	7153	7435	7205	48	2200	500	5000	10	1	9539994	696	14.17	0.99	12	0.12	515.00	7356.00	13890	20240112	-47.44	6240	20240909	16.99	7960	-8.29	20250108	7050	3.55	20250114	13450	-45.72	20240124	6240	16.99	20240909	1.78	N	241840	500	47 억	89327	N	N	N	N
27	20250121	151023	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7270	-90	5	-1.22	77145840	10605	91.64	7290	7350	7220	9560	5160	7360	7274.48	0.94	-394	7613	7486	7383	7256	7153	7435	7205	48	2200	500	5000	10	1	9539994	694	14.12	0.99	12	0.11	515.00	7356.00	13890	20240112	-47.66	6240	20240909	16.51	7960	-8.67	20250108	7050	3.12	20250114	13450	-45.95	20240124	6240	16.51	20240909	1.78	N	241840	500	47 억	89327	N	N	N	N
28	20250121	141024	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7250	-110	5	-1.49	65790710	9040	78.11	7290	7350	7240	9560	5160	7360	7277.73	0.94	-149	7613	7486	7383	7256	7153	7435	7205	48	2200	500	5000	10	1	9539994	692	14.08	0.99	12	0.09	515.00	7356.00	13890	20240112	-47.80	6240	20240909	16.19	7960	-8.92	20250108	7050	2.84	20250114	13450	-46.10	20240124	6240	16.19	20240909	1.78	N	241840	500	47 억	89327	N	N	N	N
29	20250121	131023	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7270	-90	5	-1.22	46119180	6333	54.72	7290	7350	7250	9560	5160	7360	7282.36	0.94	-897	7613	7486	7383	7256	7153	7435	7205	48	2200	500	5000	10	1	9539994	694	14.12	0.99	12	0.07	515.00	7356.00	13890	20240112	-47.66	6240	20240909	16.51	7960	-8.67	20250108	7050	3.12	20250114	13450	-45.95	20240124	6240	16.51	20240909	1.78	N	241840	500	47 억	89327	N	N	N	N
30	20250121	121005	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7280	-80	5	-1.09	41032740	5634	48.68	7290	7350	7250	9560	5160	7360	7283.06	0.94	-897	7613	7486	7383	7256	7153	7435	7205	48	2200	500	5000	10	1	9539994	695	14.14	0.99	12	0.06	515.00	7356.00	13890	20240112	-47.59	6240	20240909	16.67	7960	-8.54	20250108	7050	3.26	20250114	13450	-45.87	20240124	6240	16.67	20240909	1.78	N	241840	500	47 억	89327	N	N	N	N
31	20250121	110930	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7280	-80	5	-1.09	28212300	3875	33.48	7290	7350	7250	9560	5160	7360	7280.59	0.94	-817	7613	7486	7383	7256	7153	7435	7205	48	2200	500	5000	10	1	9539994	695	14.14	0.99	12	0.04	515.00	7356.00	13890	20240112	-47.59	6240	20240909	16.67	7960	-8.54	20250108	7050	3.26	20250114	13450	-45.87	20240124	6240	16.67	20240909	1.78	N	241840	500	47 억	89327	N	N	N	N
32	20250121	100925	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7250	-110	5	-1.49	23608320	3241	28.00	7290	7350	7250	9560	5160	7360	7284.27	0.94	-782	7613	7486	7383	7256	7153	7435	7205	48	2200	500	5000	10	1	9539994	692	14.08	0.99	12	0.03	515.00	7356.00	13890	20240112	-47.80	6240	20240909	16.19	7960	-8.92	20250108	7050	2.84	20250114	13450	-46.10	20240124	6240	16.19	20240909	1.78	N	241840	500	47 억	89327	N	N	N	N
33	20250121	091025	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7340	-20	5	-0.27	5703060	778	6.72	7290	7350	7250	9560	5160	7360	7330.41	0.94	-239	7613	7486	7383	7256	7153	7435	7205	48	2200	500	5000	10	1	9539994	700	14.25	1.00	12	0.01	515.00	7356.00	13890	20240112	-47.16	6240	20240909	17.63	7960	-7.79	20250108	7050	4.11	20250114	13450	-45.43	20240124	6240	17.63	20240909	1.78	N	241840	500	47 억	89327	N	N	N	N
34	20250120	161010	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7360	-140	5	-1.87	85128850	11573	119.57	7510	7510	7280	9750	5250	7500	7355.81	0.97	-952	7646	7572	7486	7412	7326	7610	7450	48	2250	500	5100	10	1	9539994	702	14.29	1.00	12	0.12	515.00	7356.00	13920	20240111	-47.13	6240	20240909	17.95	7960	-7.54	20250108	7050	4.40	20250114	13450	-45.28	20240124	6240	17.95	20240909	1.79	N	241840	500	47 억	92776	N	N	N	N
35	20250120	151022	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7310	-190	5	-2.53	79903870	10863	112.23	7510	7510	7280	9750	5250	7500	7355.60	0.97	-731	7646	7572	7486	7412	7326	7610	7450	48	2250	500	5100	10	1	9539994	697	14.19	0.99	12	0.11	515.00	7356.00	13920	20240111	-47.49	6240	20240909	17.15	7960	-8.17	20250108	7050	3.69	20250114	13450	-45.65	20240124	6240	17.15	20240909	1.79	N	241840	500	47 억	92776	N	N	N	N
36	20250120	141020	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7330	-170	5	-2.27	58022590	7869	81.30	7510	7510	7330	9750	5250	7500	7373.57	0.97	-1279	7646	7572	7486	7412	7326	7610	7450	48	2250	500	5100	10	1	9539994	699	14.23	1.00	12	0.08	515.00	7356.00	13920	20240111	-47.34	6240	20240909	17.47	7960	-7.91	20250108	7050	3.97	20250114	13450	-45.50	20240124	6240	17.47	20240909	1.79	N	241840	500	47 억	92776	N	N	N	N
37	20250120	131020	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7350	-150	5	-2.00	52801760	7158	73.95	7510	7510	7350	9750	5250	7500	7376.61	0.97	-1242	7646	7572	7486	7412	7326	7610	7450	48	2250	500	5100	10	1	9539994	701	14.27	1.00	12	0.08	515.00	7356.00	13920	20240111	-47.20	6240	20240909	17.79	7960	-7.66	20250108	7050	4.26	20250114	13450	-45.35	20240124	6240	17.79	20240909	1.79	N	241840	500	47 억	92776	N	N	N	N
38	20250120	121021	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7370	-130	5	-1.73	47816450	6480	66.95	7510	7510	7350	9750	5250	7500	7379.08	0.97	-1226	7646	7572	7486	7412	7326	7610	7450	48	2250	500	5100	10	1	9539994	703	14.31	1.00	12	0.07	515.00	7356.00	13920	20240111	-47.05	6240	20240909	18.11	7960	-7.41	20250108	7050	4.54	20250114	13450	-45.20	20240124	6240	18.11	20240909	1.79	N	241840	500	47 억	92776	N	N	N	N
39	20250120	111023	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7380	-120	5	-1.60	46498720	6301	65.10	7510	7510	7350	9750	5250	7500	7379.58	0.97	-1125	7646	7572	7486	7412	7326	7610	7450	48	2250	500	5100	10	1	9539994	704	14.33	1.00	12	0.07	515.00	7356.00	13920	20240111	-46.98	6240	20240909	18.27	7960	-7.29	20250108	7050	4.68	20250114	13450	-45.13	20240124	6240	18.27	20240909	1.79	N	241840	500	47 억	92776	N	N	N	N
40	20250120	101021	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7390	-110	5	-1.47	21571750	2913	30.10	7510	7510	7370	9750	5250	7500	7405.34	0.97	-703	7646	7572	7486	7412	7326	7610	7450	48	2250	500	5100	10	1	9539994	705	14.35	1.00	12	0.03	515.00	7356.00	13920	20240111	-46.91	6240	20240909	18.43	7960	-7.16	20250108	7050	4.82	20250114	13450	-45.06	20240124	6240	18.43	20240909	1.79	N	241840	500	47 억	92776	N	N	N	N
41	20250120	091023	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7410	-90	5	-1.20	7489430	1012	10.46	7510	7510	7390	9750	5250	7500	7400.62	0.97	96	7646	7572	7486	7412	7326	7610	7450	48	2250	500	5100	10	1	9539994	707	14.39	1.01	12	0.01	515.00	7356.00	13920	20240111	-46.77	6240	20240909	18.75	7960	-6.91	20250108	7050	5.11	20250114	13450	-44.91	20240124	6240	18.75	20240909	1.79	N	241840	500	47 억	92776	N	N	N	N
42	20250117	161017	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7500	-30	5	-0.40	72302790	9679	126.16	7460	7560	7400	9780	5280	7530	7470.07	0.97	374	7676	7602	7476	7402	7276	7640	7440	48	2250	500	5120	10	1	9539994	715	14.56	1.02	12	0.10	515.00	7356.00	14000	20240110	-46.43	6240	20240909	20.19	7960	-5.78	20250108	7050	6.38	20250114	13450	-44.24	20240124	6240	20.19	20240909	1.79	N	241840	500	47 억	92403	N	N	N	N
43	20250117	151016	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7510	-20	5	-0.27	65090560	8713	113.57	7460	7560	7400	9780	5280	7530	7470.51	0.97	410	7676	7602	7476	7402	7276	7640	7440	48	2250	500	5120	10	1	9539994	716	14.58	1.02	12	0.09	515.00	7356.00	14000	20240110	-46.36	6240	20240909	20.35	7960	-5.65	20250108	7050	6.52	20250114	13450	-44.16	20240124	6240	20.35	20240909	1.79	N	241840	500	47 억	92403	N	N	N	N
44	20250117	141022	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7430	-100	5	-1.33	54458490	7297	95.11	7460	7560	7400	9780	5280	7530	7463.13	0.97	421	7676	7602	7476	7402	7276	7640	7440	48	2250	500	5120	10	1	9539994	709	14.43	1.01	12	0.08	515.00	7356.00	14000	20240110	-46.93	6240	20240909	19.07	7960	-6.66	20250108	7050	5.39	20250114	13450	-44.76	20240124	6240	19.07	20240909	1.79	N	241840	500	47 억	92403	N	N	N	N
45	20250117	131020	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7460	-70	5	-0.93	37520180	5017	65.39	7460	7560	7400	9780	5280	7530	7478.61	0.97	493	7676	7602	7476	7402	7276	7640	7440	48	2250	500	5120	10	1	9539994	712	14.49	1.01	12	0.05	515.00	7356.00	14000	20240110	-46.71	6240	20240909	19.55	7960	-6.28	20250108	7050	5.82	20250114	13450	-44.54	20240124	6240	19.55	20240909	1.79	N	241840	500	47 억	92403	N	N	N	N
46	20250117	121021	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7460	-70	5	-0.93	31210580	4171	54.37	7460	7560	7400	9780	5280	7530	7482.76	0.97	98	7676	7602	7476	7402	7276	7640	7440	48	2250	500	5120	10	1	9539994	712	14.49	1.01	12	0.04	515.00	7356.00	14000	20240110	-46.71	6240	20240909	19.55	7960	-6.28	20250108	7050	5.82	20250114	13450	-44.54	20240124	6240	19.55	20240909	1.79	N	241840	500	47 억	92403	N	N	N	N
47	20250117	111020	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7400	-130	5	-1.73	27250080	3641	47.46	7460	7560	7400	9780	5280	7530	7484.23	0.97	-125	7676	7602	7476	7402	7276	7640	7440	48	2250	500	5120	10	1	9539994	706	14.37	1.01	12	0.04	515.00	7356.00	14000	20240110	-47.14	6240	20240909	18.59	7960	-7.04	20250108	7050	4.96	20250114	13450	-44.98	20240124	6240	18.59	20240909	1.79	N	241840	500	47 억	92403	N	N	N	N
48	20250117	101022	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7540	10	2	0.13	13710410	1823	23.76	7460	7560	7460	9780	5280	7530	7520.80	0.97	332	7676	7602	7476	7402	7276	7640	7440	48	2250	500	5120	10	1	9539994	719	14.64	1.03	12	0.02	515.00	7356.00	14000	20240110	-46.14	6240	20240909	20.83	7960	-5.28	20250108	7050	6.95	20250114	13450	-43.94	20240124	6240	20.83	20240909	1.79	N	241840	500	47 억	92403	N	N	N	N
49	20250117	091021	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7540	10	2	0.13	3146400	418	5.45	7460	7550	7460	9780	5280	7530	7527.27	0.97	131	7676	7602	7476	7402	7276	7640	7440	48	2250	500	5120	10	1	9539994	719	14.64	1.03	12	0.00	515.00	7356.00	14000	20240110	-46.14	6240	20240909	20.83	7960	-5.28	20250108	7050	6.95	20250114	13450	-43.94	20240124	6240	20.83	20240909	1.79	N	241840	500	47 억	92403	N	N	N	N
50	20250116	161014	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7530	140	2	1.89	57422820	7671	82.14	7390	7550	7350	9600	5180	7390	7485.70	0.98	-1100	7630	7510	7450	7330	7270	7480	7300	48	2210	500	5020	10	1	9539994	718	14.62	1.02	12	0.08	515.00	7356.00	14000	20240109	-46.21	6240	20240909	20.67	7960	-5.40	20250108	7050	6.81	20250114	13450	-44.01	20240124	6240	20.67	20240909	1.82	N	241840	500	47 억	93503	N	N	N	N
51	20250116	150925	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7540	150	2	2.03	52205090	6978	74.72	7390	7550	7350	9600	5180	7390	7481.38	0.98	-1069	7630	7510	7450	7330	7270	7480	7300	48	2210	500	5020	10	1	9539994	719	14.64	1.03	12	0.07	515.00	7356.00	14000	20240109	-46.14	6240	20240909	20.83	7960	-5.28	20250108	7050	6.95	20250114	13450	-43.94	20240124	6240	20.83	20240909	1.82	N	241840	500	47 억	93503	N	N	N	N
52	20250116	141019	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7540	150	2	2.03	41603550	5572	59.66	7390	7540	7350	9600	5180	7390	7466.54	0.98	-752	7630	7510	7450	7330	7270	7480	7300	48	2210	500	5020	10	1	9539994	719	14.64	1.03	12	0.06	515.00	7356.00	14000	20240109	-46.14	6240	20240909	20.83	7960	-5.28	20250108	7050	6.95	20250114	13450	-43.94	20240124	6240	20.83	20240909	1.82	N	241840	500	47 억	93503	N	N	N	N
53	20250116	131018	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7490	100	2	1.35	32827750	4400	47.11	7390	7540	7350	9600	5180	7390	7460.85	0.98	-1049	7630	7510	7450	7330	7270	7480	7300	48	2210	500	5020	10	1	9539994	715	14.54	1.02	12	0.05	515.00	7356.00	14000	20240109	-46.50	6240	20240909	20.03	7960	-5.90	20250108	7050	6.24	20250114	13450	-44.31	20240124	6240	20.03	20240909	1.82	N	241840	500	47 억	93503	N	N	N	N
54	20250116	121018	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7500	110	2	1.49	22996340	3090	33.09	7390	7500	7350	9600	5180	7390	7442.18	0.98	-700	7630	7510	7450	7330	7270	7480	7300	48	2210	500	5020	10	1	9539994	715	14.56	1.02	12	0.03	515.00	7356.00	14000	20240109	-46.43	6240	20240909	20.19	7960	-5.78	20250108	7050	6.38	20250114	13450	-44.24	20240124	6240	20.19	20240909	1.82	N	241840	500	47 억	93503	N	N	N	N
55	20250116	111018	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7500	110	2	1.49	13245600	1787	19.13	7390	7500	7350	9600	5180	7390	7412.20	0.98	-204	7630	7510	7450	7330	7270	7480	7300	48	2210	500	5020	10	1	9539994	715	14.56	1.02	12	0.02	515.00	7356.00	14000	20240109	-46.43	6240	20240909	20.19	7960	-5.78	20250108	7050	6.38	20250114	13450	-44.24	20240124	6240	20.19	20240909	1.82	N	241840	500	47 억	93503	N	N	N	N
56	20250116	101020	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7430	40	2	0.54	7713370	1044	11.18	7390	7430	7350	9600	5180	7390	7388.29	0.98	56	7630	7510	7450	7330	7270	7480	7300	48	2210	500	5020	10	1	9539994	709	14.43	1.01	12	0.01	515.00	7356.00	14000	20240109	-46.93	6240	20240909	19.07	7960	-6.66	20250108	7050	5.39	20250114	13450	-44.76	20240124	6240	19.07	20240909	1.82	N	241840	500	47 억	93503	N	N	N	N
57	20250116	091021	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7400	10	2	0.14	1792830	243	2.60	7390	7400	7350	9600	5180	7390	7377.90	0.98	90	7630	7510	7450	7330	7270	7480	7300	48	2210	500	5020	10	1	9539994	706	14.37	1.01	12	0.00	515.00	7356.00	14000	20240109	-47.14	6240	20240909	18.59	7960	-7.04	20250108	7050	4.96	20250114	13450	-44.98	20240124	6240	18.59	20240909	1.82	N	241840	500	47 억	93503	N	N	N	N
58	20250115	161016	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7390	-140	5	-1.86	68155160	9144	28.74	7540	7570	7390	9780	5280	7530	7453.61	0.99	-1749	7850	7690	7370	7210	6890	7770	7290	48	2250	500	5120	10	1	9539994	705	14.35	1.00	12	0.10	515.00	7356.00	14000	20240108	-47.21	6240	20240909	18.43	7960	-7.16	20250108	7050	4.82	20250114	13450	-45.06	20240124	6240	18.43	20240909	1.81	N	241840	500	47 억	94879	N	N	N	N
59	20250115	151016	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7430	-100	5	-1.33	53292790	7133	22.42	7540	7570	7420	9780	5280	7530	7471.30	0.99	-1485	7850	7690	7370	7210	6890	7770	7290	48	2250	500	5120	10	1	9539994	709	14.43	1.01	12	0.07	515.00	7356.00	14000	20240108	-46.93	6240	20240909	19.07	7960	-6.66	20250108	7050	5.39	20250114	13450	-44.76	20240124	6240	19.07	20240909	1.81	N	241840	500	47 억	94879	N	N	N	N
60	20250115	141010	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7440	-90	5	-1.20	48270960	6457	20.30	7540	7570	7430	9780	5280	7530	7475.76	0.99	-950	7850	7690	7370	7210	6890	7770	7290	48	2250	500	5120	10	1	9539994	710	14.45	1.01	12	0.07	515.00	7356.00	14000	20240108	-46.86	6240	20240909	19.23	7960	-6.53	20250108	7050	5.53	20250114	13450	-44.68	20240124	6240	19.23	20240909	1.81	N	241840	500	47 억	94879	N	N	N	N
61	20250115	131019	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7490	-40	5	-0.53	42047930	5622	17.67	7540	7570	7440	9780	5280	7530	7479.18	0.99	-859	7850	7690	7370	7210	6890	7770	7290	48	2250	500	5120	10	1	9539994	715	14.54	1.02	12	0.06	515.00	7356.00	14000	20240108	-46.50	6240	20240909	20.03	7960	-5.90	20250108	7050	6.24	20250114	13450	-44.31	20240124	6240	20.03	20240909	1.81	N	241840	500	47 억	94879	N	N	N	N
62	20250115	121002	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7500	-30	5	-0.40	39564900	5290	16.63	7540	7570	7440	9780	5280	7530	7479.19	0.99	-528	7850	7690	7370	7210	6890	7770	7290	48	2250	500	5120	10	1	9539994	715	14.56	1.02	12	0.06	515.00	7356.00	14000	20240108	-46.43	6240	20240909	20.19	7960	-5.78	20250108	7050	6.38	20250114	13450	-44.24	20240124	6240	20.19	20240909	1.81	N	241840	500	47 억	94879	N	N	N	N
63	20250115	111015	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7470	-60	5	-0.80	27980460	3737	11.75	7540	7570	7440	9780	5280	7530	7487.41	0.99	728	7850	7690	7370	7210	6890	7770	7290	48	2250	500	5120	10	1	9539994	713	14.50	1.02	12	0.04	515.00	7356.00	14000	20240108	-46.64	6240	20240909	19.71	7960	-6.16	20250108	7050	5.96	20250114	13450	-44.46	20240124	6240	19.71	20240909	1.81	N	241840	500	47 억	94879	N	N	N	N
64	20250115	101015	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7540	10	2	0.13	26698270	3566	11.21	7540	7570	7440	9780	5280	7530	7486.90	0.99	846	7850	7690	7370	7210	6890	7770	7290	48	2250	500	5120	10	1	9539994	719	14.64	1.03	12	0.04	515.00	7356.00	14000	20240108	-46.14	6240	20240909	20.83	7960	-5.28	20250108	7050	6.95	20250114	13450	-43.94	20240124	6240	20.83	20240909	1.81	N	241840	500	47 억	94879	N	N	N	N
65	20250115	091020	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7470	-60	5	-0.80	11862210	1580	4.97	7540	7570	7450	9780	5280	7530	7507.73	0.99	242	7850	7690	7370	7210	6890	7770	7290	48	2250	500	5120	10	1	9539994	713	14.50	1.02	12	0.02	515.00	7356.00	14000	20240108	-46.64	6240	20240909	19.71	7960	-6.16	20250108	7050	5.96	20250114	13450	-44.46	20240124	6240	19.71	20240909	1.81	N	241840	500	47 억	94879	N	N	N	N
66	20250114	160957	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7530	370	2	5.17	232875180	31680	109.81	7100	7530	7050	9300	5020	7160	7350.77	0.96	3797	7546	7352	7246	7052	6946	7300	7000	48	2140	500	4860	10	1	9539994	718	14.62	1.02	12	0.33	515.00	7356.00	14000	20240108	-46.21	6240	20240909	20.67	7960	-5.40	20250108	7050	6.81	20250114	13450	-44.01	20240124	6240	20.67	20240909	1.88	N	241840	500	47 억	91422	N	N	N	N
67	20250114	151014	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7500	340	2	4.75	224065060	30507	105.75	7100	7510	7050	9300	5020	7160	7344.71	0.96	3875	7546	7352	7246	7052	6946	7300	7000	48	2140	500	4860	10	1	9539994	715	14.56	1.02	12	0.32	515.00	7356.00	14000	20240108	-46.43	6240	20240909	20.19	7960	-5.78	20250108	7050	6.38	20250114	13450	-44.24	20240124	6240	20.19	20240909	1.88	N	241840	500	47 억	91422	N	N	N	N
68	20250114	141010	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7470	310	2	4.33	189285310	25854	89.62	7100	7480	7050	9300	5020	7160	7321.32	0.96	4079	7546	7352	7246	7052	6946	7300	7000	48	2140	500	4860	10	1	9539994	713	14.50	1.02	12	0.27	515.00	7356.00	14000	20240108	-46.64	6240	20240909	19.71	7960	-6.16	20250108	7050	5.96	20250114	13450	-44.46	20240124	6240	19.71	20240909	1.88	N	241840	500	47 억	91422	N	N	N	N
69	20250114	131010	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7450	290	2	4.05	167535300	22940	79.52	7100	7470	7050	9300	5020	7160	7303.20	0.96	3081	7546	7352	7246	7052	6946	7300	7000	48	2140	500	4860	10	1	9539994	711	14.47	1.01	12	0.24	515.00	7356.00	14000	20240108	-46.79	6240	20240909	19.39	7960	-6.41	20250108	7050	5.67	20250114	13450	-44.61	20240124	6240	19.39	20240909	1.88	N	241840	500	47 억	91422	N	N	N	N
70	20250114	121005	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7430	270	2	3.77	155684690	21348	74.00	7100	7470	7050	9300	5020	7160	7292.71	0.96	3454	7546	7352	7246	7052	6946	7300	7000	48	2140	500	4860	10	1	9539994	709	14.43	1.01	12	0.22	515.00	7356.00	14000	20240108	-46.93	6240	20240909	19.07	7960	-6.66	20250108	7050	5.39	20250114	13450	-44.76	20240124	6240	19.07	20240909	1.88	N	241840	500	47 억	91422	N	N	N	N
71	20250114	111005	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7440	280	2	3.91	125236460	17255	59.81	7100	7440	7050	9300	5020	7160	7257.98	0.96	4606	7546	7352	7246	7052	6946	7300	7000	48	2140	500	4860	10	1	9539994	710	14.45	1.01	12	0.18	515.00	7356.00	14000	20240108	-46.86	6240	20240909	19.23	7960	-6.53	20250108	7050	5.53	20250114	13450	-44.68	20240124	6240	19.23	20240909	1.88	N	241840	500	47 억	91422	N	N	N	N
72	20250114	101004	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7120	-40	5	-0.56	43380870	6110	21.18	7100	7180	7050	9300	5020	7160	7099.98	0.96	360	7546	7352	7246	7052	6946	7300	7000	48	2140	500	4860	10	1	9539994	679	13.83	0.97	12	0.06	515.00	7356.00	14000	20240108	-49.14	6240	20240909	14.10	7960	-10.55	20250108	7050	0.99	20250114	13450	-47.06	20240124	6240	14.10	20240909	1.88	N	241840	500	47 억	91422	N	N	N	N
73	20250114	091009	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7170	10	2	0.14	18096310	2541	8.81	7100	7170	7100	9300	5020	7160	7121.73	0.96	590	7546	7352	7246	7052	6946	7300	7000	48	2140	500	4860	10	1	9539994	684	13.92	0.97	12	0.03	515.00	7356.00	14000	20240108	-48.79	6240	20240909	14.90	7960	-9.92	20250108	7100	0.99	20250114	13450	-46.69	20240124	6240	14.90	20240909	1.88	N	241840	500	47 억	91422	N	N	N	N
74	20250113	160955	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7160	-280	5	-3.76	207380730	28696	73.38	7400	7440	7140	9670	5210	7440	7227.65	1.01	-5227	7846	7642	7526	7322	7206	7585	7265	48	2230	500	5050	10	1	9539994	683	13.90	0.97	12	0.30	515.00	7356.00	14000	20240108	-48.86	6240	20240909	14.74	7960	-10.05	20250108	7140	0.28	20250113	13450	-46.77	20240124	6240	14.74	20240909	1.87	N	241840	500	47 억	96679	N	N	N	N
75	20250113	151000	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7160	-280	5	-3.76	199261230	27562	70.48	7400	7440	7140	9670	5210	7440	7229.56	1.01	-4919	7846	7642	7526	7322	7206	7585	7265	48	2230	500	5050	10	1	9539994	683	13.90	0.97	12	0.29	515.00	7356.00	14000	20240108	-48.86	6240	20240909	14.74	7960	-10.05	20250108	7140	0.28	20250113	13450	-46.77	20240124	6240	14.74	20240909	1.87	N	241840	500	47 억	96679	N	N	N	N
76	20250113	140936	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7190	-250	5	-3.36	182825080	25272	64.62	7400	7440	7150	9670	5210	7440	7234.29	1.01	-4256	7846	7642	7526	7322	7206	7585	7265	48	2230	500	5050	10	1	9539994	686	13.96	0.98	12	0.26	515.00	7356.00	14000	20240108	-48.64	6240	20240909	15.22	7960	-9.67	20250108	7150	0.56	20250113	13450	-46.54	20240124	6240	15.22	20240909	1.87	N	241840	500	47 억	96679	N	N	N	N
77	20250113	130945	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7280	-160	5	-2.15	163872860	22631	57.87	7400	7440	7170	9670	5210	7440	7241.08	1.01	-3832	7846	7642	7526	7322	7206	7585	7265	48	2230	500	5050	10	1	9539994	695	14.14	0.99	12	0.24	515.00	7356.00	14000	20240108	-48.00	6240	20240909	16.67	7960	-8.54	20250108	7170	1.53	20250113	13450	-45.87	20240124	6240	16.67	20240909	1.87	N	241840	500	47 억	96679	N	N	N	N
78	20250113	120949	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7200	-240	5	-3.23	140147960	19334	49.44	7400	7440	7180	9670	5210	7440	7248.78	1.01	-2164	7846	7642	7526	7322	7206	7585	7265	48	2230	500	5050	10	1	9539994	687	13.98	0.98	12	0.20	515.00	7356.00	14000	20240108	-48.57	6240	20240909	15.38	7960	-9.55	20250108	7180	0.28	20250113	13450	-46.47	20240124	6240	15.38	20240909	1.87	N	241840	500	47 억	96679	N	N	N	N
79	20250113	110947	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7250	-190	5	-2.55	131562970	18148	46.41	7400	7440	7180	9670	5210	7440	7249.45	1.01	-1600	7846	7642	7526	7322	7206	7585	7265	48	2230	500	5050	10	1	9539994	692	14.08	0.99	12	0.19	515.00	7356.00	14000	20240108	-48.21	6240	20240909	16.19	7960	-8.92	20250108	7180	0.97	20250113	13450	-46.10	20240124	6240	16.19	20240909	1.87	N	241840	500	47 억	96679	N	N	N	N
80	20250113	100946	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7230	-210	5	-2.82	115759050	15956	40.80	7400	7440	7180	9670	5210	7440	7254.89	1.01	-552	7846	7642	7526	7322	7206	7585	7265	48	2230	500	5050	10	1	9539994	690	14.04	0.98	12	0.17	515.00	7356.00	14000	20240108	-48.36	6240	20240909	15.87	7960	-9.17	20250108	7180	0.70	20250113	13450	-46.25	20240124	6240	15.87	20240909	1.87	N	241840	500	47 억	96679	N	N	N	N
81	20250113	090953	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7410	-30	5	-0.40	16362240	2222	5.68	7400	7440	7320	9670	5210	7440	7363.74	1.01	-532	7846	7642	7526	7322	7206	7585	7265	48	2230	500	5050	10	1	9539994	707	14.39	1.01	12	0.02	515.00	7356.00	14000	20240108	-47.07	6240	20240909	18.75	7960	-6.91	20250108	7320	1.23	20250113	13450	-44.91	20240124	6240	18.75	20240909	1.87	N	241840	500	47 억	96679	N	N	N	N
82	20250110	160928	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7440	-220	5	-2.87	292575000	39100	307.66	7730	7730	7410	9950	5370	7660	7482.91	1.00	1114	7860	7760	7650	7550	7440	7705	7495	48	2290	500	5200	10	1	9539994	710	14.45	1.01	12	0.41	515.00	7356.00	14360	20240103	-48.19	6240	20240909	19.23	7960	-6.53	20250108	7410	0.40	20250110	14000	-46.86	20240110	6240	19.23	20240909	1.81	N	241840	500	47 억	95565	N	N	N	N
83	20250110	150936	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7450	-210	5	-2.74	270975550	36196	284.81	7730	7730	7410	9950	5370	7660	7486.34	1.00	1572	7860	7760	7650	7550	7440	7705	7495	48	2290	500	5200	10	1	9539994	711	14.47	1.01	12	0.38	515.00	7356.00	14360	20240103	-48.12	6240	20240909	19.39	7960	-6.41	20250108	7410	0.54	20250110	14000	-46.79	20240110	6240	19.39	20240909	1.81	N	241840	500	47 억	95565	N	N	N	N
84	20250110	140942	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7500	-160	5	-2.09	157745170	20979	165.07	7730	7730	7430	9950	5370	7660	7519.19	1.00	-340	7860	7760	7650	7550	7440	7705	7495	48	2290	500	5200	10	1	9539994	715	14.56	1.02	12	0.22	515.00	7356.00	14360	20240103	-47.77	6240	20240909	20.19	7960	-5.78	20250108	7430	0.94	20250110	14000	-46.43	20240110	6240	20.19	20240909	1.81	N	241840	500	47 억	95565	N	N	N	N
85	20250110	130942	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7500	-160	5	-2.09	111212960	14777	116.27	7730	7730	7430	9950	5370	7660	7526.09	1.00	-265	7860	7760	7650	7550	7440	7705	7495	48	2290	500	5200	10	1	9539994	715	14.56	1.02	12	0.15	515.00	7356.00	14360	20240103	-47.77	6240	20240909	20.19	7960	-5.78	20250108	7430	0.94	20250110	14000	-46.43	20240110	6240	20.19	20240909	1.81	N	241840	500	47 억	95565	N	N	N	N
86	20250110	120943	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7510	-150	5	-1.96	95652710	12705	99.97	7730	7730	7430	9950	5370	7660	7528.75	1.00	-771	7860	7760	7650	7550	7440	7705	7495	48	2290	500	5200	10	1	9539994	716	14.58	1.02	12	0.13	515.00	7356.00	14360	20240103	-47.70	6240	20240909	20.35	7960	-5.65	20250108	7430	1.08	20250110	14000	-46.36	20240110	6240	20.35	20240909	1.81	N	241840	500	47 억	95565	N	N	N	N
87	20250110	110941	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7530	-130	5	-1.70	66838710	8871	69.80	7730	7730	7430	9950	5370	7660	7534.52	1.00	-1058	7860	7760	7650	7550	7440	7705	7495	48	2290	500	5200	10	1	9539994	718	14.62	1.02	12	0.09	515.00	7356.00	14360	20240103	-47.56	6240	20240909	20.67	7960	-5.40	20250108	7430	1.35	20250110	14000	-46.21	20240110	6240	20.67	20240909	1.81	N	241840	500	47 억	95565	N	N	N	N
88	20250110	100939	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7630	-30	5	-0.39	20319890	2666	20.98	7730	7730	7590	9950	5370	7660	7621.86	1.00	-673	7860	7760	7650	7550	7440	7705	7495	48	2290	500	5200	10	1	9539994	728	14.82	1.04	12	0.03	515.00	7356.00	14360	20240103	-46.87	6240	20240909	22.28	7960	-4.15	20250108	7500	1.73	20250102	14000	-45.50	20240110	6240	22.28	20240909	1.81	N	241840	500	47 억	95565	N	N	N	N
89	20250110	090943	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7690	30	2	0.39	3221120	419	3.30	7730	7730	7650	9950	5370	7660	7687.64	1.00	-71	7860	7760	7650	7550	7440	7705	7495	48	2290	500	5200	10	1	9539994	734	14.93	1.05	12	0.00	515.00	7356.00	14360	20240103	-46.45	6240	20240909	23.24	7960	-3.39	20250108	7500	2.53	20250102	14000	-45.07	20240110	6240	23.24	20240909	1.81	N	241840	500	47 억	95565	N	N	N	N
90	20250109	160933	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7660	-80	5	-1.03	96570820	12609	69.77	7730	7750	7540	10060	5420	7740	7658.88	1.03	-3137	8060	7900	7800	7640	7540	7850	7590	48	2320	500	5260	10	1	9539994	731	14.87	1.04	12	0.13	515.00	7356.00	14360	20240103	-46.66	6240	20240909	22.76	7960	-3.77	20250108	7500	2.13	20250102	14000	-45.29	20240109	6240	22.76	20240909	1.83	N	241840	500	47 억	98702	N	N	N	N
91	20250109	150928	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7670	-70	5	-0.90	90366040	11799	65.29	7730	7750	7540	10060	5420	7740	7658.79	1.03	-3074	8060	7900	7800	7640	7540	7850	7590	48	2320	500	5260	10	1	9539994	732	14.89	1.04	12	0.12	515.00	7356.00	14360	20240103	-46.59	6240	20240909	22.92	7960	-3.64	20250108	7500	2.27	20250102	14000	-45.21	20240109	6240	22.92	20240909	1.83	N	241840	500	47 억	98702	N	N	N	N
92	20250109	140936	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7660	-80	5	-1.03	77057870	10069	55.71	7730	7750	7540	10060	5420	7740	7652.98	1.03	-3118	8060	7900	7800	7640	7540	7850	7590	48	2320	500	5260	10	1	9539994	731	14.87	1.04	12	0.11	515.00	7356.00	14360	20240103	-46.66	6240	20240909	22.76	7960	-3.77	20250108	7500	2.13	20250102	14000	-45.29	20240109	6240	22.76	20240909	1.83	N	241840	500	47 억	98702	N	N	N	N
93	20250109	130934	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7670	-70	5	-0.90	68161540	8916	49.33	7730	7750	7540	10060	5420	7740	7644.86	1.03	-3011	8060	7900	7800	7640	7540	7850	7590	48	2320	500	5260	10	1	9539994	732	14.89	1.04	12	0.09	515.00	7356.00	14360	20240103	-46.59	6240	20240909	22.92	7960	-3.64	20250108	7500	2.27	20250102	14000	-45.21	20240109	6240	22.92	20240909	1.83	N	241840	500	47 억	98702	N	N	N	N
94	20250109	120935	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7670	-70	5	-0.90	65101270	8517	47.13	7730	7750	7540	10060	5420	7740	7643.69	1.03	-2914	8060	7900	7800	7640	7540	7850	7590	48	2320	500	5260	10	1	9539994	732	14.89	1.04	12	0.09	515.00	7356.00	14360	20240103	-46.59	6240	20240909	22.92	7960	-3.64	20250108	7500	2.27	20250102	14000	-45.21	20240109	6240	22.92	20240909	1.83	N	241840	500	47 억	98702	N	N	N	N
95	20250109	110940	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7680	-60	5	-0.78	54635240	7156	39.59	7730	7750	7540	10060	5420	7740	7634.89	1.03	-2451	8060	7900	7800	7640	7540	7850	7590	48	2320	500	5260	10	1	9539994	733	14.91	1.04	12	0.08	515.00	7356.00	14360	20240103	-46.52	6240	20240909	23.08	7960	-3.52	20250108	7500	2.40	20250102	14000	-45.14	20240109	6240	23.08	20240909	1.83	N	241840	500	47 억	98702	N	N	N	N
96	20250109	100936	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7660	-80	5	-1.03	27449490	3605	19.95	7730	7730	7540	10060	5420	7740	7614.28	1.03	-1486	8060	7900	7800	7640	7540	7850	7590	48	2320	500	5260	10	1	9539994	731	14.87	1.04	12	0.04	515.00	7356.00	14360	20240103	-46.66	6240	20240909	22.76	7960	-3.77	20250108	7500	2.13	20250102	14000	-45.29	20240109	6240	22.76	20240909	1.83	N	241840	500	47 억	98702	N	N	N	N
97	20250109	090942	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7640	-100	5	-1.29	4803100	627	3.47	7730	7730	7620	10060	5420	7740	7660.45	1.03	-340	8060	7900	7800	7640	7540	7850	7590	48	2320	500	5260	10	1	9539994	729	14.83	1.04	12	0.01	515.00	7356.00	14360	20240103	-46.80	6240	20240909	22.44	7960	-4.02	20250108	7500	1.87	20250102	14000	-45.43	20240109	6240	22.44	20240909	1.83	N	241840	500	47 억	98702	N	N	N	N
98	20250108	160928	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7740	-150	5	-1.90	140289460	18071	59.23	7960	7960	7700	10250	5530	7890	7763.30	1.13	-8898	8116	8002	7806	7692	7496	8060	7750	48	2360	500	5360	10	1	9539994	738	15.03	1.05	12	0.19	515.00	7356.00	14360	20240103	-46.10	6240	20240909	24.04	7960	-2.76	20250108	7500	3.20	20250102	14000	-44.71	20240108	6240	24.04	20240909	1.81	N	241840	500	47 억	107586	N	N	N	N
99	20250108	150931	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7740	-150	5	-1.90	108445680	13957	45.75	7960	7960	7700	10250	5530	7890	7769.98	1.13	-7680	8116	8002	7806	7692	7496	8060	7750	48	2360	500	5360	10	1	9539994	738	15.03	1.05	12	0.15	515.00	7356.00	14360	20240103	-46.10	6240	20240909	24.04	7960	-2.76	20250108	7500	3.20	20250102	14000	-44.71	20240108	6240	24.04	20240909	1.81	N	241840	500	47 억	107586	N	N	N	N
100	20250108	140934	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7740	-150	5	-1.90	99679000	12825	42.04	7960	7960	7700	10250	5530	7890	7772.24	1.13	-6645	8116	8002	7806	7692	7496	8060	7750	48	2360	500	5360	10	1	9539994	738	15.03	1.05	12	0.13	515.00	7356.00	14360	20240103	-46.10	6240	20240909	24.04	7960	-2.76	20250108	7500	3.20	20250102	14000	-44.71	20240108	6240	24.04	20240909	1.81	N	241840	500	47 억	107586	N	N	N	N
101	20250108	130933	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7770	-120	5	-1.52	89487330	11509	37.72	7960	7960	7700	10250	5530	7890	7775.42	1.13	-5590	8116	8002	7806	7692	7496	8060	7750	48	2360	500	5360	10	1	9539994	741	15.09	1.06	12	0.12	515.00	7356.00	14360	20240103	-45.89	6240	20240909	24.52	7960	-2.39	20250108	7500	3.60	20250102	14000	-44.50	20240108	6240	24.52	20240909	1.81	N	241840	500	47 억	107586	N	N	N	N
102	20250108	120929	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7740	-150	5	-1.90	76809710	9872	32.36	7960	7960	7700	10250	5530	7890	7780.56	1.13	-4985	8116	8002	7806	7692	7496	8060	7750	48	2360	500	5360	10	1	9539994	738	15.03	1.05	12	0.10	515.00	7356.00	14360	20240103	-46.10	6240	20240909	24.04	7960	-2.76	20250108	7500	3.20	20250102	14000	-44.71	20240108	6240	24.04	20240909	1.81	N	241840	500	47 억	107586	N	N	N	N
103	20250108	110931	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7800	-90	5	-1.14	69109130	8879	29.10	7960	7960	7700	10250	5530	7890	7783.44	1.13	-4030	8116	8002	7806	7692	7496	8060	7750	48	2360	500	5360	10	1	9539994	744	15.15	1.06	12	0.09	515.00	7356.00	14360	20240103	-45.68	6240	20240909	25.00	7960	-2.01	20250108	7500	4.00	20250102	14000	-44.29	20240108	6240	25.00	20240909	1.81	N	241840	500	47 억	107586	N	N	N	N
104	20250108	100932	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7740	-150	5	-1.90	52198160	6699	21.96	7960	7960	7700	10250	5530	7890	7791.93	1.13	-3107	8116	8002	7806	7692	7496	8060	7750	48	2360	500	5360	10	1	9539994	738	15.03	1.05	12	0.07	515.00	7356.00	14360	20240103	-46.10	6240	20240909	24.04	7960	-2.76	20250108	7500	3.20	20250102	14000	-44.71	20240108	6240	24.04	20240909	1.81	N	241840	500	47 억	107586	N	N	N	N
105	20250108	090931	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7800	-90	5	-1.14	17531950	2226	7.30	7960	7960	7800	10250	5530	7890	7875.99	1.13	-1118	8116	8002	7806	7692	7496	8060	7750	48	2360	500	5360	10	1	9539994	744	15.15	1.06	12	0.02	515.00	7356.00	14360	20240103	-45.68	6240	20240909	25.00	7960	-2.01	20250108	7500	4.00	20250102	14000	-44.29	20240108	6240	25.00	20240909	1.81	N	241840	500	47 억	107586	N	N	N	N
106	20250107	160923	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7890	110	2	1.41	235863020	30429	140.76	7770	7920	7610	10110	5450	7780	7750.99	1.08	4419	8006	7892	7786	7672	7566	7840	7620	48	2330	500	5290	10	1	9539994	753	15.32	1.07	12	0.32	515.00	7356.00	14360	20240103	-45.06	6240	20240909	26.44	7920	-0.38	20250107	7500	5.20	20250102	14000	-43.64	20240108	6240	26.44	20240909	1.84	N	241840	500	47 억	103183	N	N	N	N
107	20250107	150925	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7850	70	2	0.90	225480180	29112	134.67	7770	7880	7610	10110	5450	7780	7745.27	1.08	4502	8006	7892	7786	7672	7566	7840	7620	48	2330	500	5290	10	1	9539994	749	15.24	1.07	12	0.31	515.00	7356.00	14360	20240103	-45.33	6240	20240909	25.80	7900	-0.63	20250106	7500	4.67	20250102	14000	-43.93	20240108	6240	25.80	20240909	1.84	N	241840	500	47 억	103183	N	N	N	N
108	20250107	140923	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7690	-90	5	-1.16	109367310	14213	65.75	7770	7820	7610	10110	5450	7780	7694.88	1.08	-490	8006	7892	7786	7672	7566	7840	7620	48	2330	500	5290	10	1	9539994	734	14.93	1.05	12	0.15	515.00	7356.00	14360	20240103	-46.45	6240	20240909	23.24	7900	-2.66	20250106	7500	2.53	20250102	14000	-45.07	20240108	6240	23.24	20240909	1.84	N	241840	500	47 억	103183	N	N	N	N
109	20250107	130924	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7700	-80	5	-1.03	108328990	14078	65.12	7770	7820	7610	10110	5450	7780	7694.91	1.08	-440	8006	7892	7786	7672	7566	7840	7620	48	2330	500	5290	10	1	9539994	735	14.95	1.05	12	0.15	515.00	7356.00	14360	20240103	-46.38	6240	20240909	23.40	7900	-2.53	20250106	7500	2.67	20250102	14000	-45.00	20240108	6240	23.40	20240909	1.84	N	241840	500	47 억	103183	N	N	N	N
110	20250107	120924	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7690	-90	5	-1.16	104950830	13639	63.09	7770	7820	7610	10110	5450	7780	7694.91	1.08	-455	8006	7892	7786	7672	7566	7840	7620	48	2330	500	5290	10	1	9539994	734	14.93	1.05	12	0.14	515.00	7356.00	14360	20240103	-46.45	6240	20240909	23.24	7900	-2.66	20250106	7500	2.53	20250102	14000	-45.07	20240108	6240	23.24	20240909	1.84	N	241840	500	47 억	103183	N	N	N	N
111	20250107	110920	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7710	-70	5	-0.90	81274000	10550	48.80	7770	7820	7610	10110	5450	7780	7703.70	1.08	-443	8006	7892	7786	7672	7566	7840	7620	48	2330	500	5290	10	1	9539994	736	14.97	1.05	12	0.11	515.00	7356.00	14360	20240103	-46.31	6240	20240909	23.56	7900	-2.41	20250106	7500	2.80	20250102	14000	-44.93	20240108	6240	23.56	20240909	1.84	N	241840	500	47 억	103183	N	N	N	N
112	20250107	100925	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7650	-130	5	-1.67	55267120	7154	33.09	7770	7820	7650	10110	5450	7780	7725.35	1.08	-852	8006	7892	7786	7672	7566	7840	7620	48	2330	500	5290	10	1	9539994	730	14.85	1.04	12	0.07	515.00	7356.00	14360	20240103	-46.73	6240	20240909	22.60	7900	-3.16	20250106	7500	2.00	20250102	14000	-45.36	20240108	6240	22.60	20240909	1.84	N	241840	500	47 억	103183	N	N	N	N
113	20250107	090928	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7810	30	2	0.39	3424500	440	2.04	7770	7810	7770	10110	5450	7780	7782.95	1.08	-94	8006	7892	7786	7672	7566	7840	7620	48	2330	500	5290	10	1	9539994	745	15.17	1.06	12	0.00	515.00	7356.00	14360	20240103	-45.61	6240	20240909	25.16	7900	-1.14	20250106	7500	4.13	20250102	14000	-44.21	20240108	6240	25.16	20240909	1.84	N	241840	500	47 억	103183	N	N	N	N
114	20250106	160913	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7780	-20	5	-0.26	165242630	21334	134.77	7900	7900	7680	10140	5460	7800	7745.45	1.12	-3891	7973	7886	7723	7636	7473	7930	7680	48	2340	500	5300	10	1	9539994	742	15.11	1.06	12	0.22	515.00	7356.00	14360	20240103	-45.82	6240	20240909	24.68	7900	-1.52	20250106	7500	3.73	20250102	14000	-44.43	20240108	6240	24.68	20240909	1.82	N	241840	500	47 억	107003	N	N	N	N
115	20250106	150913	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7770	-30	5	-0.38	159665040	20615	130.23	7900	7900	7680	10140	5460	7800	7745.09	1.12	-3776	7973	7886	7723	7636	7473	7930	7680	48	2340	500	5300	10	1	9539994	741	15.09	1.06	12	0.22	515.00	7356.00	14360	20240103	-45.89	6240	20240909	24.52	7900	-1.65	20250106	7500	3.60	20250102	14000	-44.50	20240108	6240	24.52	20240909	1.82	N	241840	500	47 억	107003	N	N	N	N
116	20250106	140914	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7720	-80	5	-1.03	145230420	18741	118.39	7900	7900	7680	10140	5460	7800	7749.34	1.12	-3829	7973	7886	7723	7636	7473	7930	7680	48	2340	500	5300	10	1	9539994	736	14.99	1.05	12	0.20	515.00	7356.00	14360	20240103	-46.24	6240	20240909	23.72	7900	-2.28	20250106	7500	2.93	20250102	14000	-44.86	20240108	6240	23.72	20240909	1.82	N	241840	500	47 억	107003	N	N	N	N
117	20250106	130902	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7790	-10	5	-0.13	117481820	15140	95.64	7900	7900	7680	10140	5460	7800	7759.70	1.12	-3383	7973	7886	7723	7636	7473	7930	7680	48	2340	500	5300	10	1	9539994	743	15.13	1.06	12	0.16	515.00	7356.00	14360	20240103	-45.75	6240	20240909	24.84	7900	-1.39	20250106	7500	3.87	20250102	14000	-44.36	20240108	6240	24.84	20240909	1.82	N	241840	500	47 억	107003	N	N	N	N
118	20250106	120910	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7720	-80	5	-1.03	99408440	12800	80.86	7900	7900	7680	10140	5460	7800	7766.28	1.12	-3529	7973	7886	7723	7636	7473	7930	7680	48	2340	500	5300	10	1	9539994	736	14.99	1.05	12	0.13	515.00	7356.00	14360	20240103	-46.24	6240	20240909	23.72	7900	-2.28	20250106	7500	2.93	20250102	14000	-44.86	20240108	6240	23.72	20240909	1.82	N	241840	500	47 억	107003	N	N	N	N
119	20250106	110907	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7710	-90	5	-1.15	77889630	10027	63.34	7900	7900	7680	10140	5460	7800	7767.99	1.12	-3478	7973	7886	7723	7636	7473	7930	7680	48	2340	500	5300	10	1	9539994	736	14.97	1.05	12	0.11	515.00	7356.00	14360	20240103	-46.31	6240	20240909	23.56	7900	-2.41	20250106	7500	2.80	20250102	14000	-44.93	20240108	6240	23.56	20240909	1.82	N	241840	500	47 억	107003	N	N	N	N
120	20250106	100904	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7740	-60	5	-0.77	57875720	7434	46.96	7900	7900	7680	10140	5460	7800	7785.27	1.12	-3301	7973	7886	7723	7636	7473	7930	7680	48	2340	500	5300	10	1	9539994	738	15.03	1.05	12	0.08	515.00	7356.00	14360	20240103	-46.10	6240	20240909	24.04	7900	-2.03	20250106	7500	3.20	20250102	14000	-44.71	20240108	6240	24.04	20240909	1.82	N	241840	500	47 억	107003	N	N	N	N
121	20250106	090905	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7800	0	3	0.00	13982250	1784	11.27	7900	7900	7790	10140	5460	7800	7837.58	1.12	-355	7973	7886	7723	7636	7473	7930	7680	48	2340	500	5300	10	1	9539994	744	15.15	1.06	12	0.02	515.00	7356.00	14360	20240103	-45.68	6240	20240909	25.00	7900	-1.27	20250106	7500	4.00	20250102	14000	-44.29	20240108	6240	25.00	20240909	1.82	N	241840	500	47 억	107003	N	N	N	N
122	20250103	160901	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7800	160	2	2.09	121330620	15668	46.17	7560	7810	7560	9930	5350	7640	7743.39	1.07	4817	7893	7766	7633	7506	7373	7700	7440	48	2290	500	5190	10	1	9539994	744	15.15	1.06	12	0.16	515.00	7356.00	14360	20240103	-45.68	6240	20240909	25.00	7810	-0.13	20250103	7500	4.00	20250102	14360	-45.68	20240103	6240	25.00	20240909	1.81	N	241840	500	47 억	102234	N	N	N	N
123	20250103	150904	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7780	140	2	1.83	116558160	15056	44.37	7560	7810	7560	9930	5350	7640	7741.64	1.07	4846	7893	7766	7633	7506	7373	7700	7440	48	2290	500	5190	10	1	9539994	742	15.11	1.06	12	0.16	515.00	7356.00	14360	20240103	-45.82	6240	20240909	24.68	7810	-0.38	20250103	7500	3.73	20250102	14360	-45.82	20240103	6240	24.68	20240909	1.81	N	241840	500	47 억	102234	N	N	N	N
124	20250103	140904	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7800	160	2	2.09	98082540	12685	37.38	7560	7810	7560	9930	5350	7640	7732.17	1.07	4645	7893	7766	7633	7506	7373	7700	7440	48	2290	500	5190	10	1	9539994	744	15.15	1.06	12	0.13	515.00	7356.00	14360	20240103	-45.68	6240	20240909	25.00	7810	-0.13	20250103	7500	4.00	20250102	14360	-45.68	20240103	6240	25.00	20240909	1.81	N	241840	500	47 억	102234	N	N	N	N
125	20250103	130904	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7750	110	2	1.44	47767680	6225	18.35	7560	7750	7560	9930	5350	7640	7673.52	1.07	970	7893	7766	7633	7506	7373	7700	7440	48	2290	500	5190	10	1	9539994	739	15.05	1.05	12	0.07	515.00	7356.00	14360	20240103	-46.03	6240	20240909	24.20	7760	-0.13	20250102	7500	3.33	20250102	14360	-46.03	20240103	6240	24.20	20240909	1.81	N	241840	500	47 억	102234	N	N	N	N
126	20250103	120903	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7700	60	2	0.79	40441210	5277	15.55	7560	7750	7560	9930	5350	7640	7663.67	1.07	365	7893	7766	7633	7506	7373	7700	7440	48	2290	500	5190	10	1	9539994	735	14.95	1.05	12	0.06	515.00	7356.00	14360	20240103	-46.38	6240	20240909	23.40	7760	-0.77	20250102	7500	2.67	20250102	14360	-46.38	20240103	6240	23.40	20240909	1.81	N	241840	500	47 억	102234	N	N	N	N
127	20250103	110904	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7720	80	2	1.05	35757450	4669	13.76	7560	7740	7560	9930	5350	7640	7658.48	1.07	489	7893	7766	7633	7506	7373	7700	7440	48	2290	500	5190	10	1	9539994	736	14.99	1.05	12	0.05	515.00	7356.00	14360	20240103	-46.24	6240	20240909	23.72	7760	-0.52	20250102	7500	2.93	20250102	14360	-46.24	20240103	6240	23.72	20240909	1.81	N	241840	500	47 억	102234	N	N	N	N
128	20250103	100901	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7660	20	2	0.26	20582020	2689	7.92	7560	7740	7560	9930	5350	7640	7654.15	1.07	639	7893	7766	7633	7506	7373	7700	7440	48	2290	500	5190	10	1	9539994	731	14.87	1.04	12	0.03	515.00	7356.00	14360	20240103	-46.66	6240	20240909	22.76	7760	-1.29	20250102	7500	2.13	20250102	14360	-46.66	20240103	6240	22.76	20240909	1.81	N	241840	500	47 억	102234	N	N	N	N
129	20250103	090904	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7730	90	2	1.18	9611590	1260	3.71	7560	7740	7560	9930	5350	7640	7628.25	1.07	724	7893	7766	7633	7506	7373	7700	7440	48	2290	500	5190	10	1	9539994	737	15.01	1.05	12	0.01	515.00	7356.00	14360	20240103	-46.17	6240	20240909	23.88	7760	-0.39	20250102	7500	3.07	20250102	14360	-46.17	20240103	6240	23.88	20240909	1.81	N	241840	500	47 억	102234	N	N	N	N
130	20250102	160854	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7640	-120	5	-1.55	257448370	33862	234.19	7750	7760	7500	10080	5440	7760	7602.87	1.02	5315	8033	7896	7753	7616	7473	7965	7685	48	2320	500	5270	10	1	9539994	729	14.83	1.04	12	0.35	515.00	7356.00	14360	20240103	-46.80	6240	20240909	22.44	7760	-1.55	20250102	7500	1.87	20250102	14360	-46.80	20240103	6240	22.44	20240909	1.83	N	241840	500	47 억	96919	N	N	N	N
131	20250102	150855	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7590	-170	5	-2.19	245621780	32308	223.45	7750	7760	7500	10080	5440	7760	7602.51	1.02	5236	8033	7896	7753	7616	7473	7965	7685	48	2320	500	5270	10	1	9539994	724	14.74	1.03	12	0.34	515.00	7356.00	14360	20240103	-47.14	6240	20240909	21.63	7760	-2.19	20250102	7500	1.20	20250102	14360	-47.14	20240103	6240	21.63	20240909	1.83	N	241840	500	47 억	96919	N	N	N	N
132	20250102	140852	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7580	-180	5	-2.32	166432890	21911	151.54	7750	7760	7500	10080	5440	7760	7595.86	1.02	3214	8033	7896	7753	7616	7473	7965	7685	48	2320	500	5270	10	1	9539994	723	14.72	1.03	12	0.23	515.00	7356.00	14360	20240103	-47.21	6240	20240909	21.47	7760	-2.32	20250102	7500	1.07	20250102	14360	-47.21	20240103	6240	21.47	20240909	1.83	N	241840	500	47 억	96919	N	N	N	N
133	20250102	130855	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7570	-190	5	-2.45	154949190	20395	141.05	7750	7760	7500	10080	5440	7760	7597.41	1.02	3551	8033	7896	7753	7616	7473	7965	7685	48	2320	500	5270	10	1	9539994	722	14.70	1.03	12	0.21	515.00	7356.00	14360	20240103	-47.28	6240	20240909	21.31	7760	-2.45	20250102	7500	0.93	20250102	14360	-47.28	20240103	6240	21.31	20240909	1.83	N	241840	500	47 억	96919	N	N	N	N
134	20250102	120853	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7600	-160	5	-2.06	142191330	18715	129.43	7750	7760	7500	10080	5440	7760	7597.72	1.02	3581	8033	7896	7753	7616	7473	7965	7685	48	2320	500	5270	10	1	9539994	725	14.76	1.03	12	0.20	515.00	7356.00	14360	20240103	-47.08	6240	20240909	21.79	7760	-2.06	20250102	7500	1.33	20250102	14360	-47.08	20240103	6240	21.79	20240909	1.83	N	241840	500	47 억	96919	N	N	N	N
135	20250102	110844	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7610	-150	5	-1.93	133799970	17613	121.81	7750	7760	7500	10080	5440	7760	7596.66	1.02	3168	8033	7896	7753	7616	7473	7965	7685	48	2320	500	5270	10	1	9539994	726	14.78	1.03	12	0.18	515.00	7356.00	14360	20240103	-47.01	6240	20240909	21.96	7760	-1.93	20250102	7500	1.47	20250102	14360	-47.01	20240103	6240	21.96	20240909	1.83	N	241840	500	47 억	96919	N	N	N	N
136	20250102	100851	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7620	-140	5	-1.80	50429920	6642	45.94	7750	7760	7500	10080	5440	7760	7592.58	1.02	1008	8033	7896	7753	7616	7473	7965	7685	48	2320	500	5270	10	1	9539994	727	14.80	1.04	12	0.07	515.00	7356.00	14360	20240103	-46.94	6240	20240909	22.12	7760	-1.80	20250102	7500	1.60	20250102	14360	-46.94	20240103	6240	22.12	20240909	1.83	N	241840	500	47 억	96919	N	N	N	N
137	20250102	090842	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7760	0	3	0.00	0	0	0.00	0	0	0	10080	5440	7760	0.00	1.02	0	8033	7896	7753	7616	7473	7965	7685	48	2320	500	5270	10	1	9539994	740	15.07	1.05	12	0.00	515.00	7356.00	14360	20240103	-45.96	6240	20240909	24.36	0	0.00	0	0	0.00	0	14360	-45.96	20240103	6240	24.36	20240909	1.83	N	241840	500	47 억	96919	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History