KissMeData/068050/price/prices-20250101.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160633	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2535	15	2	0.60	531917065	206396	51.58	2535	2625	2530	3275	1765	2520	2577.77	0.90	-41846	2633	2576	2483	2426	2333	2605	2455	138	755	500	1810	5	1	27694076	702	9.25	0.84	12	0.75	274.00	3014.00	3690	20240125	-31.30	1810	20240805	40.06	2625	-3.43	20250124	2000	26.75	20250102	3690	-31.30	20240125	1810	40.06	20240805	2.54	N	068050	500	138 억	247912	N	N	135	N	N
3	20250124	150632	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2555	35	2	1.39	503656910	195282	48.80	2535	2625	2530	3275	1765	2520	2579.13	0.90	-37984	2633	2576	2483	2426	2333	2605	2455	138	755	500	1810	5	1	27694076	708	9.32	0.85	12	0.71	274.00	3014.00	3690	20240125	-30.76	1810	20240805	41.16	2625	-2.67	20250124	2000	27.75	20250102	3690	-30.76	20240125	1810	41.16	20240805	2.54	N	068050	500	138 억	247912	N	N	244	N	N
4	20250124	140631	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2545	25	2	0.99	477186360	184931	46.21	2535	2625	2530	3275	1765	2520	2580.35	0.90	-32539	2633	2576	2483	2426	2333	2605	2455	138	755	500	1810	5	1	27694076	705	9.29	0.84	12	0.67	274.00	3014.00	3690	20240125	-31.03	1810	20240805	40.61	2625	-3.05	20250124	2000	27.25	20250102	3690	-31.03	20240125	1810	40.61	20240805	2.54	N	068050	500	138 억	247912	N	N	244	N	N
5	20250124	130633	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2555	35	2	1.39	461312765	178687	44.65	2535	2625	2530	3275	1765	2520	2581.68	0.90	-29906	2633	2576	2483	2426	2333	2605	2455	138	755	500	1810	5	1	27694076	708	9.32	0.85	12	0.65	274.00	3014.00	3690	20240125	-30.76	1810	20240805	41.16	2625	-2.67	20250124	2000	27.75	20250102	3690	-30.76	20240125	1810	41.16	20240805	2.54	N	068050	500	138 억	247912	N	N	244	N	N
6	20250124	120630	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2560	40	2	1.59	437553040	169390	42.33	2535	2625	2530	3275	1765	2520	2583.11	0.90	-22489	2633	2576	2483	2426	2333	2605	2455	138	755	500	1810	5	1	27694076	709	9.34	0.85	12	0.61	274.00	3014.00	3690	20240125	-30.62	1810	20240805	41.44	2625	-2.48	20250124	2000	28.00	20250102	3690	-30.62	20240125	1810	41.44	20240805	2.54	N	068050	500	138 억	247912	N	N	244	N	N
7	20250124	110632	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2595	75	2	2.98	365301915	141314	35.31	2535	2625	2530	3275	1765	2520	2585.04	0.90	-7199	2633	2576	2483	2426	2333	2605	2455	138	755	500	1810	5	1	27694076	719	9.47	0.86	12	0.51	274.00	3014.00	3690	20240125	-29.67	1810	20240805	43.37	2625	-1.14	20250124	2000	29.75	20250102	3690	-29.67	20240125	1810	43.37	20240805	2.54	N	068050	500	138 억	247912	N	N	244	N	N
8	20250124	100629	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2575	55	2	2.18	245372740	95205	23.79	2535	2615	2530	3275	1765	2520	2577.31	0.90	174	2633	2576	2483	2426	2333	2605	2455	138	755	500	1810	5	1	27694076	713	9.40	0.85	12	0.34	274.00	3014.00	3690	20240125	-30.22	1810	20240805	42.27	2615	-1.53	20250124	2000	28.75	20250102	3690	-30.22	20240125	1810	42.27	20240805	2.54	N	068050	500	138 억	247912	N	N	244	N	N
9	20250124	090633	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2550	30	2	1.19	15772655	6181	1.54	2535	2560	2535	3275	1765	2520	2551.80	0.90	-3386	2633	2576	2483	2426	2333	2605	2455	138	755	500	1810	5	1	27694076	706	9.31	0.85	12	0.02	274.00	3014.00	3690	20240125	-30.89	1810	20240805	40.88	2560	-0.39	20250124	2000	27.50	20250102	3690	-30.89	20240125	1810	40.88	20240805	2.54	N	068050	500	138 억	247912	N	N	244	N	N
10	20250123	160630	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2520	100	2	4.13	730356415	296001	274.18	2440	2540	2390	3145	1695	2420	2467.41	0.73	44835	2473	2446	2398	2371	2323	2460	2385	138	725	500	1740	5	1	27694076	698	9.20	0.84	12	1.07	274.00	3014.00	3720	20240116	-32.26	1810	20240805	39.23	2540	-0.79	20250123	2000	26.00	20250102	3690	-31.71	20240125	1810	39.23	20240805	2.65	N	068050	500	138 억	203349	N	N	244	N	N
11	20250123	150628	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2515	95	2	3.93	674762085	273882	253.70	2440	2530	2390	3145	1695	2420	2463.70	0.73	41704	2473	2446	2398	2371	2323	2460	2385	138	725	500	1740	5	1	27694076	697	9.18	0.83	12	0.99	274.00	3014.00	3720	20240116	-32.39	1810	20240805	38.95	2530	-0.59	20250123	2000	25.75	20250102	3690	-31.84	20240125	1810	38.95	20240805	2.65	N	068050	500	138 억	203349	N	N	0	N	N
12	20250123	140629	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2480	60	2	2.48	497630285	203163	188.19	2440	2490	2390	3145	1695	2420	2449.41	0.73	35398	2473	2446	2398	2371	2323	2460	2385	138	725	500	1740	5	1	27694076	687	9.05	0.82	12	0.73	274.00	3014.00	3720	20240116	-33.33	1810	20240805	37.02	2490	-0.40	20250123	2000	24.00	20250102	3690	-32.79	20240125	1810	37.02	20240805	2.65	N	068050	500	138 억	203349	N	N	0	N	N
13	20250123	130627	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2445	25	2	1.03	431199585	176315	163.32	2440	2480	2390	3145	1695	2420	2445.62	0.73	33937	2473	2446	2398	2371	2323	2460	2385	138	725	500	1740	5	1	27694076	677	8.92	0.81	12	0.64	274.00	3014.00	3720	20240116	-34.27	1810	20240805	35.08	2480	-1.41	20250123	2000	22.25	20250102	3690	-33.74	20240125	1810	35.08	20240805	2.65	N	068050	500	138 억	203349	N	N	0	N	N
14	20250123	120628	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2445	25	2	1.03	388489960	158866	147.16	2440	2480	2390	3145	1695	2420	2445.39	0.73	29056	2473	2446	2398	2371	2323	2460	2385	138	725	500	1740	5	1	27694076	677	8.92	0.81	12	0.57	274.00	3014.00	3720	20240116	-34.27	1810	20240805	35.08	2480	-1.41	20250123	2000	22.25	20250102	3690	-33.74	20240125	1810	35.08	20240805	2.65	N	068050	500	138 억	203349	N	N	0	N	N
15	20250123	110620	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2425	5	2	0.21	74249795	30814	28.54	2440	2440	2390	3145	1695	2420	2409.61	0.73	-1598	2473	2446	2398	2371	2323	2460	2385	138	725	500	1740	5	1	27694076	672	8.85	0.80	12	0.11	274.00	3014.00	3720	20240116	-34.81	1810	20240805	33.98	2440	-0.61	20250123	2000	21.25	20250102	3690	-34.28	20240125	1810	33.98	20240805	2.65	N	068050	500	138 억	203349	N	N	0	N	N
16	20250123	100628	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2395	-25	5	-1.03	63591180	26387	24.44	2440	2440	2390	3145	1695	2420	2409.94	0.73	-2111	2473	2446	2398	2371	2323	2460	2385	138	725	500	1740	5	1	27694076	663	8.74	0.79	12	0.10	274.00	3014.00	3720	20240116	-35.62	1810	20240805	32.32	2440	-1.84	20250123	2000	19.75	20250102	3690	-35.09	20240125	1810	32.32	20240805	2.65	N	068050	500	138 억	203349	N	N	0	N	N
17	20250123	090628	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2405	-15	5	-0.62	5783540	2394	2.22	2440	2440	2400	3145	1695	2420	2415.85	0.73	-900	2473	2446	2398	2371	2323	2460	2385	138	725	500	1740	5	1	27694076	666	8.78	0.80	12	0.01	274.00	3014.00	3720	20240116	-35.35	1810	20240805	32.87	2440	-1.43	20250123	2000	20.25	20250102	3690	-34.82	20240125	1810	32.87	20240805	2.65	N	068050	500	138 억	203349	N	N	0	N	N
18	20250122	160624	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2420	45	2	1.89	256275975	107040	147.88	2400	2425	2350	3085	1665	2375	2394.21	0.78	-13889	2418	2396	2358	2336	2298	2407	2347	138	710	500	1710	5	1	27694076	670	8.83	0.80	12	0.39	274.00	3014.00	3965	20240115	-38.97	1810	20240805	33.70	2425	-0.21	20250122	2000	21.00	20250102	3690	-34.42	20240125	1810	33.70	20240805	2.66	N	068050	500	138 억	217332	N	N	0	N	N
19	20250122	150624	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2415	40	2	1.68	213690435	89357	123.45	2400	2425	2350	3085	1665	2375	2391.42	0.78	-10501	2418	2396	2358	2336	2298	2407	2347	138	710	500	1710	5	1	27694076	669	8.81	0.80	12	0.32	274.00	3014.00	3965	20240115	-39.09	1810	20240805	33.43	2425	-0.41	20250122	2000	20.75	20250102	3690	-34.55	20240125	1810	33.43	20240805	2.66	N	068050	500	138 억	217332	N	N	0	N	N
20	20250122	140622	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2380	5	2	0.21	150015920	62755	86.70	2400	2425	2350	3085	1665	2375	2390.50	0.78	-6533	2418	2396	2358	2336	2298	2407	2347	138	710	500	1710	5	1	27694076	659	8.69	0.79	12	0.23	274.00	3014.00	3965	20240115	-39.97	1810	20240805	31.49	2425	-1.86	20250122	2000	19.00	20250102	3690	-35.50	20240125	1810	31.49	20240805	2.66	N	068050	500	138 억	217332	N	N	0	N	N
21	20250122	130625	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2375	0	3	0.00	125699615	52527	72.57	2400	2425	2350	3085	1665	2375	2393.05	0.78	-5125	2418	2396	2358	2336	2298	2407	2347	138	710	500	1710	5	1	27694076	658	8.67	0.79	12	0.19	274.00	3014.00	3965	20240115	-40.10	1810	20240805	31.22	2425	-2.06	20250122	2000	18.75	20250102	3690	-35.64	20240125	1810	31.22	20240805	2.66	N	068050	500	138 억	217332	N	N	0	N	N
22	20250122	120623	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2375	0	3	0.00	109494860	45661	63.08	2400	2425	2370	3085	1665	2375	2398.00	0.78	-4933	2418	2396	2358	2336	2298	2407	2347	138	710	500	1710	5	1	27694076	658	8.67	0.79	12	0.16	274.00	3014.00	3965	20240115	-40.10	1810	20240805	31.22	2425	-2.06	20250122	2000	18.75	20250102	3690	-35.64	20240125	1810	31.22	20240805	2.66	N	068050	500	138 억	217332	N	N	0	N	N
23	20250122	110624	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2395	20	2	0.84	99420000	41427	57.23	2400	2425	2375	3085	1665	2375	2399.88	0.78	-2770	2418	2396	2358	2336	2298	2407	2347	138	710	500	1710	5	1	27694076	663	8.74	0.79	12	0.15	274.00	3014.00	3965	20240115	-39.60	1810	20240805	32.32	2425	-1.24	20250122	2000	19.75	20250102	3690	-35.09	20240125	1810	32.32	20240805	2.66	N	068050	500	138 억	217332	N	N	0	N	N
24	20250122	100624	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2400	25	2	1.05	88187745	36737	50.75	2400	2425	2375	3085	1665	2375	2400.52	0.78	-77	2418	2396	2358	2336	2298	2407	2347	138	710	500	1710	5	1	27694076	665	8.76	0.80	12	0.13	274.00	3014.00	3965	20240115	-39.47	1810	20240805	32.60	2425	-1.03	20250122	2000	20.00	20250102	3690	-34.96	20240125	1810	32.60	20240805	2.66	N	068050	500	138 억	217332	N	N	0	N	N
25	20250122	090625	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2380	5	2	0.21	9697830	4047	5.59	2400	2415	2375	3085	1665	2375	2396.30	0.78	-1348	2418	2396	2358	2336	2298	2407	2347	138	710	500	1710	5	1	27694076	659	8.69	0.79	12	0.01	274.00	3014.00	3965	20240115	-39.97	1810	20240805	31.49	2415	-1.45	20250122	2000	19.00	20250102	3690	-35.50	20240125	1810	31.49	20240805	2.66	N	068050	500	138 억	217332	N	N	0	N	N
26	20250121	160620	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2375	20	2	0.85	170128475	72353	104.26	2360	2380	2320	3060	1650	2355	2351.35	0.76	6753	2448	2401	2363	2316	2278	2382	2297	138	705	500	1690	5	1	27694076	658	8.67	0.79	12	0.26	274.00	3014.00	4065	20240112	-41.57	1810	20240805	31.22	2410	-1.45	20250115	2000	18.75	20250102	3690	-35.64	20240125	1810	31.22	20240805	2.68	N	068050	500	138 억	210569	N	N	0	N	N
27	20250121	150622	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2355	0	3	0.00	139380530	59306	85.46	2360	2380	2320	3060	1650	2355	2350.19	0.76	8787	2448	2401	2363	2316	2278	2382	2297	138	705	500	1690	5	1	27694076	652	8.59	0.78	12	0.21	274.00	3014.00	4065	20240112	-42.07	1810	20240805	30.11	2410	-2.28	20250115	2000	17.75	20250102	3690	-36.18	20240125	1810	30.11	20240805	2.68	N	068050	500	138 억	210569	N	N	0	N	N
28	20250121	140623	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2345	-10	5	-0.42	115659140	49181	70.87	2360	2380	2320	3060	1650	2355	2351.70	0.76	9376	2448	2401	2363	2316	2278	2382	2297	138	705	500	1690	5	1	27694076	649	8.56	0.78	12	0.18	274.00	3014.00	4065	20240112	-42.31	1810	20240805	29.56	2410	-2.70	20250115	2000	17.25	20250102	3690	-36.45	20240125	1810	29.56	20240805	2.68	N	068050	500	138 억	210569	N	N	0	N	N
29	20250121	130621	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2360	5	2	0.21	57458925	24305	35.02	2360	2380	2335	3060	1650	2355	2364.08	0.76	3049	2448	2401	2363	2316	2278	2382	2297	138	705	500	1690	5	1	27694076	654	8.61	0.78	12	0.09	274.00	3014.00	4065	20240112	-41.94	1810	20240805	30.39	2410	-2.07	20250115	2000	18.00	20250102	3690	-36.04	20240125	1810	30.39	20240805	2.68	N	068050	500	138 억	210569	N	N	0	N	N
30	20250121	120613	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2365	10	2	0.42	53613390	22672	32.67	2360	2380	2335	3060	1650	2355	2364.74	0.76	3098	2448	2401	2363	2316	2278	2382	2297	138	705	500	1690	5	1	27694076	655	8.63	0.78	12	0.08	274.00	3014.00	4065	20240112	-41.82	1810	20240805	30.66	2410	-1.87	20250115	2000	18.25	20250102	3690	-35.91	20240125	1810	30.66	20240805	2.68	N	068050	500	138 억	210569	N	N	0	N	N
31	20250121	110552	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2365	10	2	0.42	47200695	19949	28.75	2360	2380	2335	3060	1650	2355	2366.07	0.76	2291	2448	2401	2363	2316	2278	2382	2297	138	705	500	1690	5	1	27694076	655	8.63	0.78	12	0.07	274.00	3014.00	4065	20240112	-41.82	1810	20240805	30.66	2410	-1.87	20250115	2000	18.25	20250102	3690	-35.91	20240125	1810	30.66	20240805	2.68	N	068050	500	138 억	210569	N	N	0	N	N
32	20250121	100547	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2365	10	2	0.42	30449320	12852	18.52	2360	2380	2335	3060	1650	2355	2369.23	0.76	-426	2448	2401	2363	2316	2278	2382	2297	138	705	500	1690	5	1	27694076	655	8.63	0.78	12	0.05	274.00	3014.00	4065	20240112	-41.82	1810	20240805	30.66	2410	-1.87	20250115	2000	18.25	20250102	3690	-35.91	20240125	1810	30.66	20240805	2.68	N	068050	500	138 억	210569	N	N	0	N	N
33	20250121	090622	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2345	-10	5	-0.42	527575	224	0.32	2360	2360	2345	3060	1650	2355	2355.25	0.76	-206	2448	2401	2363	2316	2278	2382	2297	138	705	500	1690	5	1	27694076	649	8.56	0.78	12	0.00	274.00	3014.00	4065	20240112	-42.31	1810	20240805	29.56	2410	-2.70	20250115	2000	17.25	20250102	3690	-36.45	20240125	1810	29.56	20240805	2.68	N	068050	500	138 억	210569	N	N	0	N	N
34	20250120	160619	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2355	-35	5	-1.46	162701900	69397	153.84	2390	2410	2325	3105	1675	2390	2344.50	0.81	-13668	2423	2406	2383	2366	2343	2410	2370	138	715	500	1720	5	1	27694076	652	8.59	0.78	12	0.25	274.00	3014.00	4075	20240111	-42.21	1810	20240805	30.11	2410	0.00	20250115	2000	17.75	20250102	3690	-36.18	20240125	1810	30.11	20240805	2.71	N	068050	500	138 억	224217	N	N	0	N	N
35	20250120	150621	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2330	-60	5	-2.51	144651750	61688	136.75	2390	2410	2330	3105	1675	2390	2344.89	0.81	-13127	2423	2406	2383	2366	2343	2410	2370	138	715	500	1720	5	1	27694076	645	8.50	0.77	12	0.22	274.00	3014.00	4075	20240111	-42.82	1810	20240805	28.73	2410	0.00	20250115	2000	16.50	20250102	3690	-36.86	20240125	1810	28.73	20240805	2.71	N	068050	500	138 억	224217	N	N	0	N	N
36	20250120	140619	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2350	-40	5	-1.67	100781135	42887	95.07	2390	2410	2330	3105	1675	2390	2349.92	0.81	-11050	2423	2406	2383	2366	2343	2410	2370	138	715	500	1720	5	1	27694076	651	8.58	0.78	12	0.15	274.00	3014.00	4075	20240111	-42.33	1810	20240805	29.83	2410	0.00	20250115	2000	17.50	20250102	3690	-36.31	20240125	1810	29.83	20240805	2.71	N	068050	500	138 억	224217	N	N	0	N	N
37	20250120	130619	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2360	-30	5	-1.26	92394740	39303	87.13	2390	2410	2330	3105	1675	2390	2350.83	0.81	-10745	2423	2406	2383	2366	2343	2410	2370	138	715	500	1720	5	1	27694076	654	8.61	0.78	12	0.14	274.00	3014.00	4075	20240111	-42.09	1810	20240805	30.39	2410	0.00	20250115	2000	18.00	20250102	3690	-36.04	20240125	1810	30.39	20240805	2.71	N	068050	500	138 억	224217	N	N	0	N	N
38	20250120	120621	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2355	-35	5	-1.46	87082690	37048	82.13	2390	2410	2330	3105	1675	2390	2350.54	0.81	-10489	2423	2406	2383	2366	2343	2410	2370	138	715	500	1720	5	1	27694076	652	8.59	0.78	12	0.13	274.00	3014.00	4075	20240111	-42.21	1810	20240805	30.11	2410	0.00	20250115	2000	17.75	20250102	3690	-36.18	20240125	1810	30.11	20240805	2.71	N	068050	500	138 억	224217	N	N	0	N	N
39	20250120	110621	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2335	-55	5	-2.30	78064795	33217	73.64	2390	2410	2330	3105	1675	2390	2350.15	0.81	-9712	2423	2406	2383	2366	2343	2410	2370	138	715	500	1720	5	1	27694076	647	8.52	0.77	12	0.12	274.00	3014.00	4075	20240111	-42.70	1810	20240805	29.01	2410	0.00	20250115	2000	16.75	20250102	3690	-36.72	20240125	1810	29.01	20240805	2.71	N	068050	500	138 억	224217	N	N	0	N	N
40	20250120	100620	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2355	-35	5	-1.46	39221655	16617	36.84	2390	2410	2345	3105	1675	2390	2360.33	0.81	-7132	2423	2406	2383	2366	2343	2410	2370	138	715	500	1720	5	1	27694076	652	8.59	0.78	12	0.06	274.00	3014.00	4075	20240111	-42.21	1810	20240805	30.11	2410	0.00	20250115	2000	17.75	20250102	3690	-36.18	20240125	1810	30.11	20240805	2.71	N	068050	500	138 억	224217	N	N	0	N	N
41	20250120	090621	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2380	-10	5	-0.42	2652015	1109	2.46	2390	2410	2380	3105	1675	2390	2391.36	0.81	-272	2423	2406	2383	2366	2343	2410	2370	138	715	500	1720	5	1	27694076	659	8.69	0.79	12	0.00	274.00	3014.00	4075	20240111	-41.60	1810	20240805	31.49	2410	0.00	20250115	2000	19.00	20250102	3690	-35.50	20240125	1810	31.49	20240805	2.71	N	068050	500	138 억	224217	N	N	0	N	N
42	20250117	160618	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2390	-10	5	-0.42	107361060	45107	67.72	2390	2400	2360	3120	1680	2400	2380.10	0.88	-19331	2450	2425	2385	2360	2320	2437	2372	138	720	500	1720	5	1	27694076	662	8.72	0.79	12	0.16	274.00	3014.00	4075	20240111	-41.35	1810	20240805	32.04	2410	-0.83	20250115	2000	19.50	20250102	3690	-35.23	20240125	1810	32.04	20240805	2.61	N	068050	500	138 억	243549	N	N	0	N	N
43	20250117	150620	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2385	-15	5	-0.62	101460225	42636	64.01	2390	2400	2360	3120	1680	2400	2379.68	0.88	-17843	2450	2425	2385	2360	2320	2437	2372	138	720	500	1720	5	1	27694076	661	8.70	0.79	12	0.15	274.00	3014.00	4075	20240111	-41.47	1810	20240805	31.77	2410	-1.04	20250115	2000	19.25	20250102	3690	-35.37	20240125	1810	31.77	20240805	2.61	N	068050	500	138 억	243549	N	N	0	N	N
44	20250117	140620	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2380	-20	5	-0.83	65565405	27528	41.33	2390	2400	2360	3120	1680	2400	2381.77	0.88	-17258	2450	2425	2385	2360	2320	2437	2372	138	720	500	1720	5	1	27694076	659	8.69	0.79	12	0.10	274.00	3014.00	4075	20240111	-41.60	1810	20240805	31.49	2410	-1.24	20250115	2000	19.00	20250102	3690	-35.50	20240125	1810	31.49	20240805	2.61	N	068050	500	138 억	243549	N	N	0	N	N
45	20250117	130619	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2385	-15	5	-0.62	53278115	22371	33.59	2390	2400	2360	3120	1680	2400	2381.57	0.88	-14147	2450	2425	2385	2360	2320	2437	2372	138	720	500	1720	5	1	27694076	661	8.70	0.79	12	0.08	274.00	3014.00	4075	20240111	-41.47	1810	20240805	31.77	2410	-1.04	20250115	2000	19.25	20250102	3690	-35.37	20240125	1810	31.77	20240805	2.61	N	068050	500	138 억	243549	N	N	0	N	N
46	20250117	120620	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2380	-20	5	-0.83	35181440	14760	22.16	2390	2400	2365	3120	1680	2400	2383.57	0.88	-10083	2450	2425	2385	2360	2320	2437	2372	138	720	500	1720	5	1	27694076	659	8.69	0.79	12	0.05	274.00	3014.00	4075	20240111	-41.60	1810	20240805	31.49	2410	-1.24	20250115	2000	19.00	20250102	3690	-35.50	20240125	1810	31.49	20240805	2.61	N	068050	500	138 억	243549	N	N	0	N	N
47	20250117	110620	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2390	-10	5	-0.42	29014410	12177	18.28	2390	2400	2365	3120	1680	2400	2382.72	0.88	-7820	2450	2425	2385	2360	2320	2437	2372	138	720	500	1720	5	1	27694076	662	8.72	0.79	12	0.04	274.00	3014.00	4075	20240111	-41.35	1810	20240805	32.04	2410	-0.83	20250115	2000	19.50	20250102	3690	-35.23	20240125	1810	32.04	20240805	2.61	N	068050	500	138 억	243549	N	N	0	N	N
48	20250117	100620	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2375	-25	5	-1.04	14993500	6304	9.46	2390	2390	2365	3120	1680	2400	2378.41	0.88	-4436	2450	2425	2385	2360	2320	2437	2372	138	720	500	1720	5	1	27694076	658	8.67	0.79	12	0.02	274.00	3014.00	4075	20240111	-41.72	1810	20240805	31.22	2410	-1.45	20250115	2000	18.75	20250102	3690	-35.64	20240125	1810	31.22	20240805	2.61	N	068050	500	138 억	243549	N	N	0	N	N
49	20250117	090620	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2365	-35	5	-1.46	2731620	1151	1.73	2390	2390	2365	3120	1680	2400	2373.26	0.88	-762	2450	2425	2385	2360	2320	2437	2372	138	720	500	1720	5	1	27694076	655	8.63	0.78	12	0.00	274.00	3014.00	4075	20240111	-41.96	1810	20240805	30.66	2410	-1.87	20250115	2000	18.25	20250102	3690	-35.91	20240125	1810	30.66	20240805	2.61	N	068050	500	138 억	243549	N	N	0	N	N
50	20250116	160616	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2400	0	3	0.00	158225190	66602	32.73	2395	2410	2345	3120	1680	2400	2375.68	0.98	-27430	2506	2452	2356	2302	2206	2480	2330	138	720	500	1720	5	1	27694076	665	8.76	0.80	12	0.24	274.00	3014.00	4075	20240111	-41.10	1810	20240805	32.60	2410	0.00	20250115	2000	20.00	20250102	3720	-35.48	20240116	1810	32.60	20240805	2.60	N	068050	500	138 억	270675	N	N	0	N	N
51	20250116	150550	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2375	-25	5	-1.04	145547300	61274	30.11	2395	2410	2345	3120	1680	2400	2375.35	0.98	-24040	2506	2452	2356	2302	2206	2480	2330	138	720	500	1720	5	1	27694076	658	8.67	0.79	12	0.22	274.00	3014.00	4075	20240111	-41.72	1810	20240805	31.22	2410	0.00	20250115	2000	18.75	20250102	3720	-36.16	20240116	1810	31.22	20240805	2.60	N	068050	500	138 억	270675	N	N	0	N	N
52	20250116	140619	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2375	-25	5	-1.04	116179640	48988	24.07	2395	2410	2345	3120	1680	2400	2371.59	0.98	-16841	2506	2452	2356	2302	2206	2480	2330	138	720	500	1720	5	1	27694076	658	8.67	0.79	12	0.18	274.00	3014.00	4075	20240111	-41.72	1810	20240805	31.22	2410	0.00	20250115	2000	18.75	20250102	3720	-36.16	20240116	1810	31.22	20240805	2.60	N	068050	500	138 억	270675	N	N	0	N	N
53	20250116	130618	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2370	-30	5	-1.25	95534775	40286	19.80	2395	2410	2345	3120	1680	2400	2371.41	0.98	-13170	2506	2452	2356	2302	2206	2480	2330	138	720	500	1720	5	1	27694076	656	8.65	0.79	12	0.15	274.00	3014.00	4075	20240111	-41.84	1810	20240805	30.94	2410	0.00	20250115	2000	18.50	20250102	3720	-36.29	20240116	1810	30.94	20240805	2.60	N	068050	500	138 억	270675	N	N	0	N	N
54	20250116	120619	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2365	-35	5	-1.46	70088885	29604	14.55	2395	2410	2345	3120	1680	2400	2367.55	0.98	-8853	2506	2452	2356	2302	2206	2480	2330	138	720	500	1720	5	1	27694076	655	8.63	0.78	12	0.11	274.00	3014.00	4075	20240111	-41.96	1810	20240805	30.66	2410	0.00	20250115	2000	18.25	20250102	3720	-36.42	20240116	1810	30.66	20240805	2.60	N	068050	500	138 억	270675	N	N	0	N	N
55	20250116	110619	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2360	-40	5	-1.67	59182210	24986	12.28	2395	2410	2345	3120	1680	2400	2368.61	0.98	-5829	2506	2452	2356	2302	2206	2480	2330	138	720	500	1720	5	1	27694076	654	8.61	0.78	12	0.09	274.00	3014.00	4075	20240111	-42.09	1810	20240805	30.39	2410	0.00	20250115	2000	18.00	20250102	3720	-36.56	20240116	1810	30.39	20240805	2.60	N	068050	500	138 억	270675	N	N	0	N	N
56	20250116	100619	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2380	-20	5	-0.83	44388920	18705	9.19	2395	2410	2350	3120	1680	2400	2373.10	0.98	-4682	2506	2452	2356	2302	2206	2480	2330	138	720	500	1720	5	1	27694076	659	8.69	0.79	12	0.07	274.00	3014.00	4075	20240111	-41.60	1810	20240805	31.49	2410	0.00	20250115	2000	19.00	20250102	3720	-36.02	20240116	1810	31.49	20240805	2.60	N	068050	500	138 억	270675	N	N	0	N	N
57	20250116	090620	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2355	-45	5	-1.88	11836920	4973	2.44	2395	2410	2355	3120	1680	2400	2380.24	0.98	280	2506	2452	2356	2302	2206	2480	2330	138	720	500	1720	5	1	27694076	652	8.59	0.78	12	0.02	274.00	3014.00	4075	20240111	-42.21	1810	20240805	30.11	2410	0.00	20250115	2000	17.75	20250102	3720	-36.69	20240116	1810	30.11	20240805	2.60	N	068050	500	138 억	270675	N	N	0	N	N
58	20250115	160616	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2400	125	2	5.49	479004750	202996	590.74	2260	2410	2260	2955	1595	2275	2359.45	0.80	50229	2305	2290	2270	2255	2235	2297	2262	138	680	500	1630	5	1	27694076	665	8.76	0.80	12	0.73	274.00	3014.00	4075	20240111	-41.10	1810	20240805	32.60	2410	-0.41	20250115	2000	20.00	20250102	3965	-39.47	20240115	1810	32.60	20240805	2.61	N	068050	500	138 억	221684	N	N	90	N	N
59	20250115	150618	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2395	120	2	5.27	438116260	185934	541.09	2260	2410	2260	2955	1595	2275	2356.30	0.80	48929	2305	2290	2270	2255	2235	2297	2262	138	680	500	1630	5	1	27694076	663	8.74	0.79	12	0.67	274.00	3014.00	4075	20240111	-41.23	1810	20240805	32.32	2410	-0.62	20250115	2000	19.75	20250102	3965	-39.60	20240115	1810	32.32	20240805	2.61	N	068050	500	138 억	221684	N	N	90	N	N
60	20250115	140617	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2375	100	2	4.40	298839665	127523	371.11	2260	2390	2260	2955	1595	2275	2343.42	0.80	34722	2305	2290	2270	2255	2235	2297	2262	138	680	500	1630	5	1	27694076	658	8.67	0.79	12	0.46	274.00	3014.00	4075	20240111	-41.72	1810	20240805	31.22	2390	-0.63	20250115	2000	18.75	20250102	3965	-40.10	20240115	1810	31.22	20240805	2.61	N	068050	500	138 억	221684	N	N	90	N	N
61	20250115	130617	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2360	85	2	3.74	252279215	107925	314.07	2260	2390	2260	2955	1595	2275	2337.54	0.80	29254	2305	2290	2270	2255	2235	2297	2262	138	680	500	1630	5	1	27694076	654	8.61	0.78	12	0.39	274.00	3014.00	4075	20240111	-42.09	1810	20240805	30.39	2390	-1.26	20250115	2000	18.00	20250102	3965	-40.48	20240115	1810	30.39	20240805	2.61	N	068050	500	138 억	221684	N	N	90	N	N
62	20250115	120610	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2365	90	2	3.96	224374725	96124	279.73	2260	2390	2260	2955	1595	2275	2334.22	0.80	24883	2305	2290	2270	2255	2235	2297	2262	138	680	500	1630	5	1	27694076	655	8.63	0.78	12	0.35	274.00	3014.00	4075	20240111	-41.96	1810	20240805	30.66	2390	-1.05	20250115	2000	18.25	20250102	3965	-40.35	20240115	1810	30.66	20240805	2.61	N	068050	500	138 억	221684	N	N	90	N	N
63	20250115	110617	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2360	85	2	3.74	180370260	77435	225.34	2260	2390	2260	2955	1595	2275	2329.31	0.80	17053	2305	2290	2270	2255	2235	2297	2262	138	680	500	1630	5	1	27694076	654	8.61	0.78	12	0.28	274.00	3014.00	4075	20240111	-42.09	1810	20240805	30.39	2390	-1.26	20250115	2000	18.00	20250102	3965	-40.48	20240115	1810	30.39	20240805	2.61	N	068050	500	138 억	221684	N	N	90	N	N
64	20250115	100617	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2300	25	2	1.10	31495000	13766	40.06	2260	2300	2260	2955	1595	2275	2287.88	0.80	230	2305	2290	2270	2255	2235	2297	2262	138	680	500	1630	5	1	27694076	637	8.39	0.76	12	0.05	274.00	3014.00	4075	20240111	-43.56	1810	20240805	27.07	2300	0.00	20250108	2000	15.00	20250102	3965	-41.99	20240115	1810	27.07	20240805	2.61	N	068050	500	138 억	221684	N	N	90	N	N
65	20250115	090620	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2275	0	3	0.00	1907200	841	2.45	2260	2275	2260	2955	1595	2275	2267.78	0.80	399	2305	2290	2270	2255	2235	2297	2262	138	680	500	1630	5	1	27694076	630	8.30	0.75	12	0.00	274.00	3014.00	4075	20240111	-44.17	1810	20240805	25.69	2300	-1.09	20250108	2000	13.75	20250102	3965	-42.62	20240115	1810	25.69	20240805	2.61	N	068050	500	138 억	221684	N	N	90	N	N
66	20250114	160603	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2275	15	2	0.66	77783695	34261	87.52	2265	2285	2250	2935	1585	2260	2270.33	0.80	-401	2303	2281	2258	2236	2213	2282	2237	138	675	500	1620	5	1	27694076	630	8.30	0.75	12	0.12	274.00	3014.00	4075	20240111	-44.17	1810	20240805	25.69	2300	-1.09	20250108	2000	13.75	20250102	3965	-42.62	20240115	1810	25.69	20240805	2.55	N	068050	500	138 억	222085	N	N	90	N	N
67	20250114	150614	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2280	20	2	0.88	70684880	31145	79.56	2265	2285	2250	2935	1585	2260	2269.54	0.80	-810	2303	2281	2258	2236	2213	2282	2237	138	675	500	1620	5	1	27694076	631	8.32	0.76	12	0.11	274.00	3014.00	4075	20240111	-44.05	1810	20240805	25.97	2300	-0.87	20250108	2000	14.00	20250102	3965	-42.50	20240115	1810	25.97	20240805	2.55	N	068050	500	138 억	222085	N	N	0	N	N
68	20250114	140614	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2270	10	2	0.44	57812980	25494	65.13	2265	2285	2250	2935	1585	2260	2267.71	0.80	-1512	2303	2281	2258	2236	2213	2282	2237	138	675	500	1620	5	1	27694076	629	8.28	0.75	12	0.09	274.00	3014.00	4075	20240111	-44.29	1810	20240805	25.41	2300	-1.30	20250108	2000	13.50	20250102	3965	-42.75	20240115	1810	25.41	20240805	2.55	N	068050	500	138 억	222085	N	N	0	N	N
69	20250114	130613	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2265	5	2	0.22	54554380	24055	61.45	2265	2285	2250	2935	1585	2260	2267.90	0.80	-2517	2303	2281	2258	2236	2213	2282	2237	138	675	500	1620	5	1	27694076	627	8.27	0.75	12	0.09	274.00	3014.00	4075	20240111	-44.42	1810	20240805	25.14	2300	-1.52	20250108	2000	13.25	20250102	3965	-42.88	20240115	1810	25.14	20240805	2.55	N	068050	500	138 억	222085	N	N	0	N	N
70	20250114	120611	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2260	0	3	0.00	35929700	15815	40.40	2265	2285	2250	2935	1585	2260	2271.87	0.80	-7364	2303	2281	2258	2236	2213	2282	2237	138	675	500	1620	5	1	27694076	626	8.25	0.75	12	0.06	274.00	3014.00	4075	20240111	-44.54	1810	20240805	24.86	2300	-1.74	20250108	2000	13.00	20250102	3965	-43.00	20240115	1810	24.86	20240805	2.55	N	068050	500	138 억	222085	N	N	0	N	N
71	20250114	110612	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2260	0	3	0.00	30709425	13505	34.50	2265	2285	2250	2935	1585	2260	2273.93	0.80	-7322	2303	2281	2258	2236	2213	2282	2237	138	675	500	1620	5	1	27694076	626	8.25	0.75	12	0.05	274.00	3014.00	4075	20240111	-44.54	1810	20240805	24.86	2300	-1.74	20250108	2000	13.00	20250102	3965	-43.00	20240115	1810	24.86	20240805	2.55	N	068050	500	138 억	222085	N	N	0	N	N
72	20250114	100611	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2270	10	2	0.44	22279585	9777	24.98	2265	2285	2250	2935	1585	2260	2278.78	0.80	-7405	2303	2281	2258	2236	2213	2282	2237	138	675	500	1620	5	1	27694076	629	8.28	0.75	12	0.04	274.00	3014.00	4075	20240111	-44.29	1810	20240805	25.41	2300	-1.30	20250108	2000	13.50	20250102	3965	-42.75	20240115	1810	25.41	20240805	2.55	N	068050	500	138 억	222085	N	N	0	N	N
73	20250114	090613	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2270	10	2	0.44	174005	77	0.20	2265	2270	2250	2935	1585	2260	2259.81	0.80	-75	2303	2281	2258	2236	2213	2282	2237	138	675	500	1620	5	1	27694076	629	8.28	0.75	12	0.00	274.00	3014.00	4075	20240111	-44.29	1810	20240805	25.41	2300	-1.30	20250108	2000	13.50	20250102	3965	-42.75	20240115	1810	25.41	20240805	2.55	N	068050	500	138 억	222085	N	N	0	N	N
74	20250113	160605	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2260	-5	5	-0.22	88412835	39144	47.50	2260	2280	2235	2940	1590	2265	2258.66	0.79	3187	2301	2282	2256	2237	2211	2270	2225	138	675	500	1630	5	1	27694076	626	8.25	0.75	12	0.14	274.00	3014.00	4075	20240111	-44.54	1810	20240805	24.86	2300	-1.74	20250108	2000	13.00	20250102	3965	-43.00	20240115	1810	24.86	20240805	2.56	N	068050	500	138 억	218898	N	N	0	N	N
75	20250113	150607	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2245	-20	5	-0.88	82042975	36319	44.07	2260	2280	2235	2940	1590	2265	2258.95	0.79	3695	2301	2282	2256	2237	2211	2270	2225	138	675	500	1630	5	1	27694076	622	8.19	0.74	12	0.13	274.00	3014.00	4075	20240111	-44.91	1810	20240805	24.03	2300	-2.39	20250108	2000	12.25	20250102	3965	-43.38	20240115	1810	24.03	20240805	2.56	N	068050	500	138 억	218898	N	N	0	N	N
76	20250113	140602	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2255	-10	5	-0.44	71110930	31442	38.15	2260	2280	2235	2940	1590	2265	2261.65	0.79	3886	2301	2282	2256	2237	2211	2270	2225	138	675	500	1630	5	1	27694076	625	8.23	0.75	12	0.11	274.00	3014.00	4075	20240111	-44.66	1810	20240805	24.59	2300	-1.96	20250108	2000	12.75	20250102	3965	-43.13	20240115	1810	24.59	20240805	2.56	N	068050	500	138 억	218898	N	N	0	N	N
77	20250113	130559	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2255	-10	5	-0.44	55620525	24522	29.76	2260	2280	2250	2940	1590	2265	2268.19	0.79	3415	2301	2282	2256	2237	2211	2270	2225	138	675	500	1630	5	1	27694076	625	8.23	0.75	12	0.09	274.00	3014.00	4075	20240111	-44.66	1810	20240805	24.59	2300	-1.96	20250108	2000	12.75	20250102	3965	-43.13	20240115	1810	24.59	20240805	2.56	N	068050	500	138 억	218898	N	N	0	N	N
78	20250113	120600	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2265	0	3	0.00	48347060	21303	25.85	2260	2280	2250	2940	1590	2265	2269.50	0.79	4125	2301	2282	2256	2237	2211	2270	2225	138	675	500	1630	5	1	27694076	627	8.27	0.75	12	0.08	274.00	3014.00	4075	20240111	-44.42	1810	20240805	25.14	2300	-1.52	20250108	2000	13.25	20250102	3965	-42.88	20240115	1810	25.14	20240805	2.56	N	068050	500	138 억	218898	N	N	0	N	N
79	20250113	110600	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2265	0	3	0.00	47168995	20781	25.22	2260	2280	2255	2940	1590	2265	2269.81	0.79	4167	2301	2282	2256	2237	2211	2270	2225	138	675	500	1630	5	1	27694076	627	8.27	0.75	12	0.08	274.00	3014.00	4075	20240111	-44.42	1810	20240805	25.14	2300	-1.52	20250108	2000	13.25	20250102	3965	-42.88	20240115	1810	25.14	20240805	2.56	N	068050	500	138 억	218898	N	N	0	N	N
80	20250113	100559	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2270	5	2	0.22	38742845	17063	20.70	2260	2280	2260	2940	1590	2265	2270.58	0.79	3365	2301	2282	2256	2237	2211	2270	2225	138	675	500	1630	5	1	27694076	629	8.28	0.75	12	0.06	274.00	3014.00	4075	20240111	-44.29	1810	20240805	25.41	2300	-1.30	20250108	2000	13.50	20250102	3965	-42.75	20240115	1810	25.41	20240805	2.56	N	068050	500	138 억	218898	N	N	0	N	N
81	20250113	090604	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2260	-5	5	-0.22	2970695	1314	1.59	2260	2265	2260	2940	1590	2265	2260.80	0.79	-41	2301	2282	2256	2237	2211	2270	2225	138	675	500	1630	5	1	27694076	626	8.25	0.75	12	0.00	274.00	3014.00	4075	20240111	-44.54	1810	20240805	24.86	2300	-1.74	20250108	2000	13.00	20250102	3965	-43.00	20240115	1810	24.86	20240805	2.56	N	068050	500	138 억	218898	N	N	0	N	N
82	20250110	160555	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2265	0	3	0.00	185202095	82353	238.96	2270	2275	2230	2940	1590	2265	2248.88	0.80	-3280	2315	2290	2265	2240	2215	2302	2252	138	675	500	1630	5	1	27694076	627	8.27	0.75	12	0.30	274.00	3014.00	4075	20240111	-44.42	1810	20240805	25.14	2300	-1.52	20250108	2000	13.25	20250102	4075	-44.42	20240111	1810	25.14	20240805	2.62	N	068050	500	138 억	222179	N	N	212	N	N
83	20250110	150556	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2270	5	2	0.22	179306925	79751	231.41	2270	2275	2230	2940	1590	2265	2248.33	0.80	-3428	2315	2290	2265	2240	2215	2302	2252	138	675	500	1630	5	1	27694076	629	8.28	0.75	12	0.29	274.00	3014.00	4075	20240111	-44.29	1810	20240805	25.41	2300	-1.30	20250108	2000	13.50	20250102	4075	-44.29	20240111	1810	25.41	20240805	2.62	N	068050	500	138 억	222179	N	N	212	N	N
84	20250110	140558	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2265	0	3	0.00	168895380	75164	218.10	2270	2275	2230	2940	1590	2265	2247.02	0.80	-5790	2315	2290	2265	2240	2215	2302	2252	138	675	500	1630	5	1	27694076	627	8.27	0.75	12	0.27	274.00	3014.00	4075	20240111	-44.42	1810	20240805	25.14	2300	-1.52	20250108	2000	13.25	20250102	4075	-44.42	20240111	1810	25.14	20240805	2.62	N	068050	500	138 억	222179	N	N	212	N	N
85	20250110	130556	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2265	0	3	0.00	168658475	75059	217.80	2270	2275	2230	2940	1590	2265	2247.01	0.80	-5791	2315	2290	2265	2240	2215	2302	2252	138	675	500	1630	5	1	27694076	627	8.27	0.75	12	0.27	274.00	3014.00	4075	20240111	-44.42	1810	20240805	25.14	2300	-1.52	20250108	2000	13.25	20250102	4075	-44.42	20240111	1810	25.14	20240805	2.62	N	068050	500	138 억	222179	N	N	212	N	N
86	20250110	120557	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2260	-5	5	-0.22	166389885	74054	214.88	2270	2275	2230	2940	1590	2265	2246.87	0.80	-6499	2315	2290	2265	2240	2215	2302	2252	138	675	500	1630	5	1	27694076	626	8.25	0.75	12	0.27	274.00	3014.00	4075	20240111	-44.54	1810	20240805	24.86	2300	-1.74	20250108	2000	13.00	20250102	4075	-44.54	20240111	1810	24.86	20240805	2.62	N	068050	500	138 억	222179	N	N	212	N	N
87	20250110	110556	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2260	-5	5	-0.22	135637790	60477	175.48	2270	2275	2230	2940	1590	2265	2242.80	0.80	-4094	2315	2290	2265	2240	2215	2302	2252	138	675	500	1630	5	1	27694076	626	8.25	0.75	12	0.22	274.00	3014.00	4075	20240111	-44.54	1810	20240805	24.86	2300	-1.74	20250108	2000	13.00	20250102	4075	-44.54	20240111	1810	24.86	20240805	2.62	N	068050	500	138 억	222179	N	N	212	N	N
88	20250110	100555	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2240	-25	5	-1.10	86955520	38803	112.59	2270	2275	2230	2940	1590	2265	2240.95	0.80	-3128	2315	2290	2265	2240	2215	2302	2252	138	675	500	1630	5	1	27694076	620	8.18	0.74	12	0.14	274.00	3014.00	4075	20240111	-45.03	1810	20240805	23.76	2300	-2.61	20250108	2000	12.00	20250102	4075	-45.03	20240111	1810	23.76	20240805	2.62	N	068050	500	138 억	222179	N	N	212	N	N
89	20250110	090558	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2255	-10	5	-0.44	845050	374	1.09	2270	2275	2255	2940	1590	2265	2259.49	0.80	36	2315	2290	2265	2240	2215	2302	2252	138	675	500	1630	5	1	27694076	625	8.23	0.75	12	0.00	274.00	3014.00	4075	20240111	-44.66	1810	20240805	24.59	2300	-1.96	20250108	2000	12.75	20250102	4075	-44.66	20240111	1810	24.59	20240805	2.62	N	068050	500	138 억	222179	N	N	212	N	N
90	20250109	160553	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2265	0	3	0.00	77600805	34358	42.44	2255	2290	2240	2940	1590	2265	2258.59	0.83	-8525	2341	2302	2261	2222	2181	2322	2242	138	675	500	1630	5	1	27694076	627	8.27	0.75	12	0.12	274.00	3014.00	4075	20240111	-44.42	1810	20240805	25.14	2300	-1.52	20250108	2000	13.25	20250102	4075	-44.42	20240111	1810	25.14	20240805	2.70	N	068050	500	138 억	230704	N	N	212	N	N
91	20250109	150556	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2260	-5	5	-0.22	74219345	32862	40.59	2255	2290	2240	2940	1590	2265	2258.52	0.83	-7775	2341	2302	2261	2222	2181	2322	2242	138	675	500	1630	5	1	27694076	626	8.25	0.75	12	0.12	274.00	3014.00	4075	20240111	-44.54	1810	20240805	24.86	2300	-1.74	20250108	2000	13.00	20250102	4075	-44.54	20240111	1810	24.86	20240805	2.70	N	068050	500	138 억	230704	N	N	0	N	N
92	20250109	140555	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2265	0	3	0.00	59458160	26294	32.48	2255	2290	2240	2940	1590	2265	2261.28	0.83	-5642	2341	2302	2261	2222	2181	2322	2242	138	675	500	1630	5	1	27694076	627	8.27	0.75	12	0.09	274.00	3014.00	4075	20240111	-44.42	1810	20240805	25.14	2300	-1.52	20250108	2000	13.25	20250102	4075	-44.42	20240111	1810	25.14	20240805	2.70	N	068050	500	138 억	230704	N	N	0	N	N
93	20250109	130554	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2260	-5	5	-0.22	57123625	25258	31.20	2255	2290	2240	2940	1590	2265	2261.61	0.83	-5641	2341	2302	2261	2222	2181	2322	2242	138	675	500	1630	5	1	27694076	626	8.25	0.75	12	0.09	274.00	3014.00	4075	20240111	-44.54	1810	20240805	24.86	2300	-1.74	20250108	2000	13.00	20250102	4075	-44.54	20240111	1810	24.86	20240805	2.70	N	068050	500	138 억	230704	N	N	0	N	N
94	20250109	120554	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2265	0	3	0.00	43038290	19017	23.49	2255	2290	2240	2940	1590	2265	2263.15	0.83	-5358	2341	2302	2261	2222	2181	2322	2242	138	675	500	1630	5	1	27694076	627	8.27	0.75	12	0.07	274.00	3014.00	4075	20240111	-44.42	1810	20240805	25.14	2300	-1.52	20250108	2000	13.25	20250102	4075	-44.42	20240111	1810	25.14	20240805	2.70	N	068050	500	138 억	230704	N	N	0	N	N
95	20250109	110556	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2265	0	3	0.00	37772840	16686	20.61	2255	2290	2240	2940	1590	2265	2263.74	0.83	-4263	2341	2302	2261	2222	2181	2322	2242	138	675	500	1630	5	1	27694076	627	8.27	0.75	12	0.06	274.00	3014.00	4075	20240111	-44.42	1810	20240805	25.14	2300	-1.52	20250108	2000	13.25	20250102	4075	-44.42	20240111	1810	25.14	20240805	2.70	N	068050	500	138 억	230704	N	N	0	N	N
96	20250109	100555	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2260	-5	5	-0.22	34927965	15429	19.06	2255	2290	2240	2940	1590	2265	2263.79	0.83	-3942	2341	2302	2261	2222	2181	2322	2242	138	675	500	1630	5	1	27694076	626	8.25	0.75	12	0.06	274.00	3014.00	4075	20240111	-44.54	1810	20240805	24.86	2300	-1.74	20250108	2000	13.00	20250102	4075	-44.54	20240111	1810	24.86	20240805	2.70	N	068050	500	138 억	230704	N	N	0	N	N
97	20250109	090558	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2250	-15	5	-0.66	3790190	1685	2.08	2255	2255	2240	2940	1590	2265	2249.37	0.83	-1367	2341	2302	2261	2222	2181	2322	2242	138	675	500	1630	5	1	27694076	623	8.21	0.75	12	0.01	274.00	3014.00	4075	20240111	-44.79	1810	20240805	24.31	2300	-2.17	20250108	2000	12.50	20250102	4075	-44.79	20240111	1810	24.31	20240805	2.70	N	068050	500	138 억	230704	N	N	0	N	N
98	20250108	160549	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2265	35	2	1.57	180017280	79946	48.62	2245	2300	2220	2895	1565	2230	2251.36	0.84	-2142	2336	2282	2226	2172	2116	2310	2200	138	665	500	1600	5	1	27694076	627	8.27	0.75	12	0.29	274.00	3014.00	4075	20240111	-44.42	1810	20240805	25.14	2300	-1.52	20250108	2000	13.25	20250102	4075	-44.42	20240111	1810	25.14	20240805	2.85	N	068050	500	138 억	232843	N	N	262	N	N
99	20250108	150552	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2250	20	2	0.90	149060625	66217	40.27	2245	2300	2220	2895	1565	2230	2251.09	0.84	-1376	2336	2282	2226	2172	2116	2310	2200	138	665	500	1600	5	1	27694076	623	8.21	0.75	12	0.24	274.00	3014.00	4075	20240111	-44.79	1810	20240805	24.31	2300	-2.17	20250108	2000	12.50	20250102	4075	-44.79	20240111	1810	24.31	20240805	2.85	N	068050	500	138 억	232843	N	N	262	N	N
100	20250108	140554	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2240	10	2	0.45	128972080	57245	34.82	2245	2300	2220	2895	1565	2230	2252.98	0.84	-3254	2336	2282	2226	2172	2116	2310	2200	138	665	500	1600	5	1	27694076	620	8.18	0.74	12	0.21	274.00	3014.00	4075	20240111	-45.03	1810	20240805	23.76	2300	-2.61	20250108	2000	12.00	20250102	4075	-45.03	20240111	1810	23.76	20240805	2.85	N	068050	500	138 억	232843	N	N	262	N	N
101	20250108	130554	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2250	20	2	0.90	123679925	54886	33.38	2245	2300	2220	2895	1565	2230	2253.40	0.84	-3996	2336	2282	2226	2172	2116	2310	2200	138	665	500	1600	5	1	27694076	623	8.21	0.75	12	0.20	274.00	3014.00	4075	20240111	-44.79	1810	20240805	24.31	2300	-2.17	20250108	2000	12.50	20250102	4075	-44.79	20240111	1810	24.31	20240805	2.85	N	068050	500	138 억	232843	N	N	262	N	N
102	20250108	120550	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2250	20	2	0.90	114204555	50679	30.82	2245	2300	2220	2895	1565	2230	2253.49	0.84	-3468	2336	2282	2226	2172	2116	2310	2200	138	665	500	1600	5	1	27694076	623	8.21	0.75	12	0.18	274.00	3014.00	4075	20240111	-44.79	1810	20240805	24.31	2300	-2.17	20250108	2000	12.50	20250102	4075	-44.79	20240111	1810	24.31	20240805	2.85	N	068050	500	138 억	232843	N	N	262	N	N
103	20250108	110550	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2235	5	2	0.22	90600960	40160	24.43	2245	2300	2220	2895	1565	2230	2256.00	0.84	-3308	2336	2282	2226	2172	2116	2310	2200	138	665	500	1600	5	1	27694076	619	8.16	0.74	12	0.15	274.00	3014.00	4075	20240111	-45.15	1810	20240805	23.48	2300	-2.83	20250108	2000	11.75	20250102	4075	-45.15	20240111	1810	23.48	20240805	2.85	N	068050	500	138 억	232843	N	N	262	N	N
104	20250108	100551	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2245	15	2	0.67	62180820	27474	16.71	2245	2300	2220	2895	1565	2230	2263.26	0.84	-1540	2336	2282	2226	2172	2116	2310	2200	138	665	500	1600	5	1	27694076	622	8.19	0.74	12	0.10	274.00	3014.00	4075	20240111	-44.91	1810	20240805	24.03	2300	-2.39	20250108	2000	12.25	20250102	4075	-44.91	20240111	1810	24.03	20240805	2.85	N	068050	500	138 억	232843	N	N	262	N	N
105	20250108	090553	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2220	-10	5	-0.45	6293380	2823	1.72	2245	2245	2220	2895	1565	2230	2229.32	0.84	-693	2336	2282	2226	2172	2116	2310	2200	138	665	500	1600	5	1	27694076	615	8.10	0.74	12	0.01	274.00	3014.00	4075	20240111	-45.52	1810	20240805	22.65	2280	-2.63	20250107	2000	11.00	20250102	4075	-45.52	20240111	1810	22.65	20240805	2.85	N	068050	500	138 억	232843	N	N	262	N	N
106	20250107	160547	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2230	60	2	2.76	368036205	164326	97.16	2170	2280	2170	2820	1520	2170	2239.68	0.75	23908	2263	2216	2188	2141	2113	2202	2127	138	650	500	1560	5	1	27694076	618	8.14	0.74	12	0.59	274.00	3014.00	4075	20240111	-45.28	1810	20240805	23.20	2280	-2.19	20250107	2000	11.50	20250102	4075	-45.28	20240111	1810	23.20	20240805	2.86	N	068050	500	138 억	208968	N	N	262	N	N
107	20250107	150548	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2225	55	2	2.53	359151880	160337	94.80	2170	2280	2170	2820	1520	2170	2239.98	0.75	23196	2263	2216	2188	2141	2113	2202	2127	138	650	500	1560	5	1	27694076	616	8.12	0.74	12	0.58	274.00	3014.00	4075	20240111	-45.40	1810	20240805	22.93	2280	-2.41	20250107	2000	11.25	20250102	4075	-45.40	20240111	1810	22.93	20240805	2.86	N	068050	500	138 억	208968	N	N	212	N	N
108	20250107	140547	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2230	60	2	2.76	339151160	151354	89.49	2170	2280	2170	2820	1520	2170	2240.78	0.75	22268	2263	2216	2188	2141	2113	2202	2127	138	650	500	1560	5	1	27694076	618	8.14	0.74	12	0.55	274.00	3014.00	4075	20240111	-45.28	1810	20240805	23.20	2280	-2.19	20250107	2000	11.50	20250102	4075	-45.28	20240111	1810	23.20	20240805	2.86	N	068050	500	138 억	208968	N	N	212	N	N
109	20250107	130547	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2235	65	2	3.00	316339550	141131	83.44	2170	2280	2170	2820	1520	2170	2241.46	0.75	22472	2263	2216	2188	2141	2113	2202	2127	138	650	500	1560	5	1	27694076	619	8.16	0.74	12	0.51	274.00	3014.00	4075	20240111	-45.15	1810	20240805	23.48	2280	-1.97	20250107	2000	11.75	20250102	4075	-45.15	20240111	1810	23.48	20240805	2.86	N	068050	500	138 억	208968	N	N	212	N	N
110	20250107	120548	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2220	50	2	2.30	286497200	127701	75.50	2170	2280	2170	2820	1520	2170	2243.50	0.75	20500	2263	2216	2188	2141	2113	2202	2127	138	650	500	1560	5	1	27694076	615	8.10	0.74	12	0.46	274.00	3014.00	4075	20240111	-45.52	1810	20240805	22.65	2280	-2.63	20250107	2000	11.00	20250102	4075	-45.52	20240111	1810	22.65	20240805	2.86	N	068050	500	138 억	208968	N	N	212	N	N
111	20250107	110544	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2240	70	2	3.23	246005695	109577	64.79	2170	2280	2170	2820	1520	2170	2245.05	0.75	23711	2263	2216	2188	2141	2113	2202	2127	138	650	500	1560	5	1	27694076	620	8.18	0.74	12	0.40	274.00	3014.00	4075	20240111	-45.03	1810	20240805	23.76	2280	-1.75	20250107	2000	12.00	20250102	4075	-45.03	20240111	1810	23.76	20240805	2.86	N	068050	500	138 억	208968	N	N	212	N	N
112	20250107	100550	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2240	70	2	3.23	188062760	83820	49.56	2170	2280	2170	2820	1520	2170	2243.65	0.75	28975	2263	2216	2188	2141	2113	2202	2127	138	650	500	1560	5	1	27694076	620	8.18	0.74	12	0.30	274.00	3014.00	4075	20240111	-45.03	1810	20240805	23.76	2280	-1.75	20250107	2000	12.00	20250102	4075	-45.03	20240111	1810	23.76	20240805	2.86	N	068050	500	138 억	208968	N	N	212	N	N
113	20250107	090548	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2245	75	2	3.46	69066295	31171	18.43	2170	2275	2170	2820	1520	2170	2215.72	0.75	6389	2263	2216	2188	2141	2113	2202	2127	138	650	500	1560	5	1	27694076	622	8.19	0.74	12	0.11	274.00	3014.00	4075	20240111	-44.91	1810	20240805	24.03	2275	-1.32	20250107	2000	12.25	20250102	4075	-44.91	20240111	1810	24.03	20240805	2.86	N	068050	500	138 억	208968	N	N	212	N	N
114	20250106	160541	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2170	0	3	0.00	370507035	168983	165.80	2185	2235	2160	2820	1520	2170	2192.57	0.73	7517	2260	2215	2155	2110	2050	2237	2132	138	650	500	1560	5	1	27694076	601	7.92	0.72	12	0.61	274.00	3014.00	4075	20240111	-46.75	1810	20240805	19.89	2235	-2.91	20250106	2000	8.50	20250102	4075	-46.75	20240111	1810	19.89	20240805	2.87	N	068050	500	138 억	201203	N	N	211	N	N
115	20250106	150542	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2160	-10	5	-0.46	362742895	165405	162.29	2185	2235	2160	2820	1520	2170	2193.06	0.73	7763	2260	2215	2155	2110	2050	2237	2132	138	650	500	1560	5	1	27694076	598	7.88	0.72	12	0.60	274.00	3014.00	4075	20240111	-46.99	1810	20240805	19.34	2235	-3.36	20250106	2000	8.00	20250102	4075	-46.99	20240111	1810	19.34	20240805	2.87	N	068050	500	138 억	201203	N	N	0	N	N
116	20250106	140542	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2160	-10	5	-0.46	334274830	152257	149.39	2185	2235	2160	2820	1520	2170	2195.46	0.73	4796	2260	2215	2155	2110	2050	2237	2132	138	650	500	1560	5	1	27694076	598	7.88	0.72	12	0.55	274.00	3014.00	4075	20240111	-46.99	1810	20240805	19.34	2235	-3.36	20250106	2000	8.00	20250102	4075	-46.99	20240111	1810	19.34	20240805	2.87	N	068050	500	138 억	201203	N	N	0	N	N
117	20250106	130539	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2195	25	2	1.15	264803740	120491	118.22	2185	2235	2170	2820	1520	2170	2197.71	0.73	15160	2260	2215	2155	2110	2050	2237	2132	138	650	500	1560	5	1	27694076	608	8.01	0.73	12	0.44	274.00	3014.00	4075	20240111	-46.13	1810	20240805	21.27	2235	-1.79	20250106	2000	9.75	20250102	4075	-46.13	20240111	1810	21.27	20240805	2.87	N	068050	500	138 억	201203	N	N	0	N	N
118	20250106	120538	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2200	30	2	1.38	217467850	98975	97.11	2185	2235	2170	2820	1520	2170	2197.20	0.73	14916	2260	2215	2155	2110	2050	2237	2132	138	650	500	1560	5	1	27694076	609	8.03	0.73	12	0.36	274.00	3014.00	4075	20240111	-46.01	1810	20240805	21.55	2235	-1.57	20250106	2000	10.00	20250102	4075	-46.01	20240111	1810	21.55	20240805	2.87	N	068050	500	138 억	201203	N	N	0	N	N
119	20250106	110539	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2200	30	2	1.38	174976160	79669	78.17	2185	2235	2170	2820	1520	2170	2196.29	0.73	11500	2260	2215	2155	2110	2050	2237	2132	138	650	500	1560	5	1	27694076	609	8.03	0.73	12	0.29	274.00	3014.00	4075	20240111	-46.01	1810	20240805	21.55	2235	-1.57	20250106	2000	10.00	20250102	4075	-46.01	20240111	1810	21.55	20240805	2.87	N	068050	500	138 억	201203	N	N	0	N	N
120	20250106	100538	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2220	50	2	2.30	91582980	41677	40.89	2185	2235	2170	2820	1520	2170	2197.45	0.73	8715	2260	2215	2155	2110	2050	2237	2132	138	650	500	1560	5	1	27694076	615	8.10	0.74	12	0.15	274.00	3014.00	4075	20240111	-45.52	1810	20240805	22.65	2235	-0.67	20250106	2000	11.00	20250102	4075	-45.52	20240111	1810	22.65	20240805	2.87	N	068050	500	138 억	201203	N	N	0	N	N
121	20250106	090535	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2185	15	2	0.69	18736685	8571	8.41	2185	2205	2175	2820	1520	2170	2186.06	0.73	3928	2260	2215	2155	2110	2050	2237	2132	138	650	500	1560	5	1	27694076	605	7.97	0.72	12	0.03	274.00	3014.00	4075	20240111	-46.38	1810	20240805	20.72	2205	-0.91	20250106	2000	9.25	20250102	4075	-46.38	20240111	1810	20.72	20240805	2.87	N	068050	500	138 억	201203	N	N	0	N	N
122	20250103	160535	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2170	75	2	3.58	218140665	101819	113.97	2110	2200	2095	2720	1470	2095	2142.43	0.69	10520	2171	2132	2066	2027	1961	2152	2047	138	625	500	1500	5	1	27694076	601	7.92	0.72	12	0.37	274.00	3014.00	4075	20240111	-46.75	1810	20240805	19.89	2200	-1.36	20250103	2000	8.50	20250102	4075	-46.75	20240111	1810	19.89	20240805	2.93	N	068050	500	138 억	190638	N	N	15	N	N
123	20250103	150537	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2165	70	2	3.34	167988735	78941	88.36	2110	2165	2095	2720	1470	2095	2128.03	0.69	18543	2171	2132	2066	2027	1961	2152	2047	138	625	500	1500	5	1	27694076	600	7.90	0.72	12	0.29	274.00	3014.00	4075	20240111	-46.87	1810	20240805	19.61	2165	0.00	20250103	2000	8.25	20250102	4075	-46.87	20240111	1810	19.61	20240805	2.93	N	068050	500	138 억	190638	N	N	15	N	N
124	20250103	140537	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2130	35	2	1.67	149681875	70405	78.80	2110	2160	2095	2720	1470	2095	2126.01	0.69	17709	2171	2132	2066	2027	1961	2152	2047	138	625	500	1500	5	1	27694076	590	7.77	0.71	12	0.25	274.00	3014.00	4075	20240111	-47.73	1810	20240805	17.68	2160	-1.39	20250103	2000	6.50	20250102	4075	-47.73	20240111	1810	17.68	20240805	2.93	N	068050	500	138 억	190638	N	N	15	N	N
125	20250103	130537	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2125	30	2	1.43	140567875	66125	74.01	2110	2160	2095	2720	1470	2095	2125.79	0.69	17209	2171	2132	2066	2027	1961	2152	2047	138	625	500	1500	5	1	27694076	588	7.76	0.71	12	0.24	274.00	3014.00	4075	20240111	-47.85	1810	20240805	17.40	2160	-1.62	20250103	2000	6.25	20250102	4075	-47.85	20240111	1810	17.40	20240805	2.93	N	068050	500	138 억	190638	N	N	15	N	N
126	20250103	120535	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2125	30	2	1.43	137825625	64834	72.57	2110	2160	2095	2720	1470	2095	2125.82	0.69	16165	2171	2132	2066	2027	1961	2152	2047	138	625	500	1500	5	1	27694076	588	7.76	0.71	12	0.23	274.00	3014.00	4075	20240111	-47.85	1810	20240805	17.40	2160	-1.62	20250103	2000	6.25	20250102	4075	-47.85	20240111	1810	17.40	20240805	2.93	N	068050	500	138 억	190638	N	N	15	N	N
127	20250103	110536	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2130	35	2	1.67	128149105	60269	67.46	2110	2160	2095	2720	1470	2095	2126.29	0.69	15273	2171	2132	2066	2027	1961	2152	2047	138	625	500	1500	5	1	27694076	590	7.77	0.71	12	0.22	274.00	3014.00	4075	20240111	-47.73	1810	20240805	17.68	2160	-1.39	20250103	2000	6.50	20250102	4075	-47.73	20240111	1810	17.68	20240805	2.93	N	068050	500	138 억	190638	N	N	15	N	N
128	20250103	100534	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2130	35	2	1.67	99611060	46777	52.36	2110	2160	2095	2720	1470	2095	2129.49	0.69	14855	2171	2132	2066	2027	1961	2152	2047	138	625	500	1500	5	1	27694076	590	7.77	0.71	12	0.17	274.00	3014.00	4075	20240111	-47.73	1810	20240805	17.68	2160	-1.39	20250103	2000	6.50	20250102	4075	-47.73	20240111	1810	17.68	20240805	2.93	N	068050	500	138 억	190638	N	N	15	N	N
129	20250103	090536	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2125	30	2	1.43	24755180	11699	13.09	2110	2135	2110	2720	1470	2095	2116.01	0.69	-42	2171	2132	2066	2027	1961	2152	2047	138	625	500	1500	5	1	27694076	588	7.76	0.71	12	0.04	274.00	3014.00	4075	20240111	-47.85	1810	20240805	17.40	2135	-0.47	20250103	2000	6.25	20250102	4075	-47.85	20240111	1810	17.40	20240805	2.93	N	068050	500	138 억	190638	N	N	15	N	N
130	20250102	160532	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2095	45	2	2.20	184997570	89326	510.67	2050	2105	2000	2665	1435	2050	2071.04	0.70	-2456	2083	2066	2033	2016	1983	2075	2025	138	615	500	1470	5	1	27694076	580	7.65	0.70	12	0.32	274.00	3014.00	4075	20240111	-48.59	1810	20240805	15.75	2105	-0.48	20250102	2000	4.75	20250102	4075	-48.59	20240111	1810	15.75	20240805	3.09	N	068050	500	138 억	193069	N	N	15	N	N
131	20250102	150533	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2070	20	2	0.98	162039935	78358	447.96	2050	2095	2000	2665	1435	2050	2067.94	0.70	-2984	2083	2066	2033	2016	1983	2075	2025	138	615	500	1470	5	1	27694076	573	7.55	0.69	12	0.28	274.00	3014.00	4075	20240111	-49.20	1810	20240805	14.36	2095	-1.19	20250102	2000	3.50	20250102	4075	-49.20	20240111	1810	14.36	20240805	3.09	N	068050	500	138 억	193069	N	N	0	N	N
132	20250102	140530	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2070	20	2	0.98	150532785	72757	415.94	2050	2095	2000	2665	1435	2050	2068.98	0.70	-4145	2083	2066	2033	2016	1983	2075	2025	138	615	500	1470	5	1	27694076	573	7.55	0.69	12	0.26	274.00	3014.00	4075	20240111	-49.20	1810	20240805	14.36	2095	-1.19	20250102	2000	3.50	20250102	4075	-49.20	20240111	1810	14.36	20240805	3.09	N	068050	500	138 억	193069	N	N	0	N	N
133	20250102	130531	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2080	30	2	1.46	59962705	29051	166.08	2050	2090	2000	2665	1435	2050	2064.05	0.70	-3664	2083	2066	2033	2016	1983	2075	2025	138	615	500	1470	5	1	27694076	576	7.59	0.69	12	0.10	274.00	3014.00	4075	20240111	-48.96	1810	20240805	14.92	2090	-0.48	20250102	2000	4.00	20250102	4075	-48.96	20240111	1810	14.92	20240805	3.09	N	068050	500	138 억	193069	N	N	0	N	N
134	20250102	120530	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2070	20	2	0.98	21133565	10368	59.27	2050	2075	2000	2665	1435	2050	2038.35	0.70	359	2083	2066	2033	2016	1983	2075	2025	138	615	500	1470	5	1	27694076	573	7.55	0.69	12	0.04	274.00	3014.00	4075	20240111	-49.20	1810	20240805	14.36	2075	-0.24	20250102	2000	3.50	20250102	4075	-49.20	20240111	1810	14.36	20240805	3.09	N	068050	500	138 억	193069	N	N	0	N	N
135	20250102	110522	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2055	5	2	0.24	18505875	9097	52.01	2050	2075	2000	2665	1435	2050	2034.28	0.70	1107	2083	2066	2033	2016	1983	2075	2025	138	615	500	1470	5	1	27694076	569	7.50	0.68	12	0.03	274.00	3014.00	4075	20240111	-49.57	1810	20240805	13.54	2075	-0.96	20250102	2000	2.75	20250102	4075	-49.57	20240111	1810	13.54	20240805	3.09	N	068050	500	138 억	193069	N	N	0	N	N
136	20250102	100529	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2050	0	3	0.00	73800	36	0.21	2050	2050	2050	2665	1435	2050	2050.00	0.70	-26	2083	2066	2033	2016	1983	2075	2025	138	615	500	1470	5	1	27694076	568	7.48	0.68	12	0.00	274.00	3014.00	4075	20240111	-49.69	1810	20240805	13.26	2050	0.00	20250102	2050	0.00	20250102	4075	-49.69	20240111	1810	13.26	20240805	3.09	N	068050	500	138 억	193069	N	N	0	N	N
137	20250102	090524	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2050	0	3	0.00	0	0	0.00	0	0	0	2665	1435	2050	0.00	0.70	0	2083	2066	2033	2016	1983	2075	2025	138	615	500	1470	5	1	27694076	568	7.48	0.68	12	0.00	274.00	3014.00	4075	20240111	-49.69	1810	20240805	13.26	0	0.00	0	0	0.00	0	4075	-49.69	20240111	1810	13.26	20240805	3.09	N	068050	500	138 억	193069	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History