KissMeData/052220/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

58 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	160539	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3510	-90	5	-2.50	16738224810	4585136	101.71	3550	3825	3450	4680	2520	3600	3650.85	1.04	-41717	3953	3776	3688	3511	3423	3732	3467	115	1080	500	2160	5	1	23000000	807	39.00	1.38	12	19.94	90.00	2544.00	5340	20241210	-34.27	2240	20241115	56.70	4970	-29.38	20250115	3315	5.88	20250102	5340	-34.27	20241210	2240	56.70	20241115	3.83	N	052220	500	115 억	239862	N	N	N	N
3	20250124	150539	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3545	-55	5	-1.53	16179426535	4426639	98.20	3550	3825	3450	4680	2520	3600	3655.08	1.04	-82008	3953	3776	3688	3511	3423	3732	3467	115	1080	500	2160	5	1	23000000	815	39.39	1.39	12	19.25	90.00	2544.00	5340	20241210	-33.61	2240	20241115	58.26	4970	-28.67	20250115	3315	6.94	20250102	5340	-33.61	20241210	2240	58.26	20241115	3.83	N	052220	500	115 억	239862	N	N	N	N
4	20250124	140538	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3580	-20	5	-0.56	15285234150	4175119	92.62	3550	3825	3450	4680	2520	3600	3661.10	1.04	-116063	3953	3776	3688	3511	3423	3732	3467	115	1080	500	2160	5	1	23000000	823	39.78	1.41	12	18.15	90.00	2544.00	5340	20241210	-32.96	2240	20241115	59.82	4970	-27.97	20250115	3315	7.99	20250102	5340	-32.96	20241210	2240	59.82	20241115	3.83	N	052220	500	115 억	239862	N	N	N	N
5	20250124	130539	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3705	105	2	2.92	5232467730	1470096	32.61	3550	3750	3450	4680	2520	3600	3559.13	1.04	6300	3953	3776	3688	3511	3423	3732	3467	115	1080	500	2160	5	1	23000000	852	41.17	1.46	12	6.39	90.00	2544.00	5340	20241210	-30.62	2240	20241115	65.40	4970	-25.45	20250115	3315	11.76	20250102	5340	-30.62	20241210	2240	65.40	20241115	3.83	N	052220	500	115 억	239862	N	N	N	N
6	20250124	120536	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3490	-110	5	-3.06	2805376920	801457	17.78	3550	3605	3450	4680	2520	3600	3499.71	1.04	75131	3953	3776	3688	3511	3423	3732	3467	115	1080	500	2160	5	1	23000000	803	38.78	1.37	12	3.48	90.00	2544.00	5340	20241210	-34.64	2240	20241115	55.80	4970	-29.78	20250115	3315	5.28	20250102	5340	-34.64	20241210	2240	55.80	20241115	3.83	N	052220	500	115 억	239862	N	N	N	N
7	20250124	110538	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3505	-95	5	-2.64	2234726370	637234	14.14	3550	3605	3450	4680	2520	3600	3506.17	1.04	101149	3953	3776	3688	3511	3423	3732	3467	115	1080	500	2160	5	1	23000000	806	38.94	1.38	12	2.77	90.00	2544.00	5340	20241210	-34.36	2240	20241115	56.47	4970	-29.48	20250115	3315	5.73	20250102	5340	-34.36	20241210	2240	56.47	20241115	3.83	N	052220	500	115 억	239862	N	N	N	N
8	20250124	100536	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3495	-105	5	-2.92	1593139450	454888	10.09	3550	3605	3450	4680	2520	3600	3501.17	1.04	103373	3953	3776	3688	3511	3423	3732	3467	115	1080	500	2160	5	1	23000000	804	38.83	1.37	12	1.98	90.00	2544.00	5340	20241210	-34.55	2240	20241115	56.03	4970	-29.68	20250115	3315	5.43	20250102	5340	-34.55	20241210	2240	56.03	20241115	3.83	N	052220	500	115 억	239862	N	N	N	N
9	20250124	090540	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3535	-65	5	-1.81	453690855	127744	2.83	3550	3605	3500	4680	2520	3600	3549.56	1.04	39916	3953	3776	3688	3511	3423	3732	3467	115	1080	500	2160	5	1	23000000	813	39.28	1.39	12	0.56	90.00	2544.00	5340	20241210	-33.80	2240	20241115	57.81	4970	-28.87	20250115	3315	6.64	20250102	5340	-33.80	20241210	2240	57.81	20241115	3.83	N	052220	500	115 억	239862	N	N	N	N
10	20250123	160537	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3600	-40	5	-1.10	16694810425	4455609	298.10	3635	3865	3600	4730	2550	3640	3747.56	1.67	-145069	3766	3702	3656	3592	3546	3735	3625	115	1090	500	2180	5	1	23000000	828	40.00	1.42	12	19.37	90.00	2544.00	5340	20241210	-32.58	2240	20241115	60.71	4970	-27.57	20250115	3315	8.60	20250102	5340	-32.58	20241210	2240	60.71	20241115	4.19	N	052220	500	115 억	385142	N	N	N	N
11	20250123	150536	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3650	10	2	0.27	16005440145	4265095	285.35	3635	3865	3600	4730	2550	3640	3752.67	1.67	-208215	3766	3702	3656	3592	3546	3735	3625	115	1090	500	2180	5	1	23000000	840	40.56	1.43	12	18.54	90.00	2544.00	5340	20241210	-31.65	2240	20241115	62.95	4970	-26.56	20250115	3315	10.11	20250102	5340	-31.65	20241210	2240	62.95	20241115	4.19	N	052220	500	115 억	385142	N	N	N	N
12	20250123	140536	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3685	45	2	1.24	15056649560	4006152	268.03	3635	3865	3600	4730	2550	3640	3758.40	1.67	-211216	3766	3702	3656	3592	3546	3735	3625	115	1090	500	2180	5	1	23000000	848	40.94	1.45	12	17.42	90.00	2544.00	5340	20241210	-30.99	2240	20241115	64.51	4970	-25.86	20250115	3315	11.16	20250102	5340	-30.99	20241210	2240	64.51	20241115	4.19	N	052220	500	115 억	385142	N	N	N	N
13	20250123	130535	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3720	80	2	2.20	13822394065	3672798	245.73	3635	3865	3600	4730	2550	3640	3763.47	1.67	-188775	3766	3702	3656	3592	3546	3735	3625	115	1090	500	2180	5	1	23000000	856	41.33	1.46	12	15.97	90.00	2544.00	5340	20241210	-30.34	2240	20241115	66.07	4970	-25.15	20250115	3315	12.22	20250102	5340	-30.34	20241210	2240	66.07	20241115	4.19	N	052220	500	115 억	385142	N	N	N	N
14	20250123	120535	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3710	70	2	1.92	8100226705	2163838	144.77	3635	3845	3600	4730	2550	3640	3743.48	1.67	-179567	3766	3702	3656	3592	3546	3735	3625	115	1090	500	2180	5	1	23000000	853	41.22	1.46	12	9.41	90.00	2544.00	5340	20241210	-30.52	2240	20241115	65.62	4970	-25.35	20250115	3315	11.92	20250102	5340	-30.52	20241210	2240	65.62	20241115	4.19	N	052220	500	115 억	385142	N	N	N	N
15	20250123	110533	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3715	75	2	2.06	7154189875	1910224	127.80	3635	3845	3600	4730	2550	3640	3745.24	1.67	-142885	3766	3702	3656	3592	3546	3735	3625	115	1090	500	2180	5	1	23000000	854	41.28	1.46	12	8.31	90.00	2544.00	5340	20241210	-30.43	2240	20241115	65.85	4970	-25.25	20250115	3315	12.07	20250102	5340	-30.43	20241210	2240	65.85	20241115	4.19	N	052220	500	115 억	385142	N	N	N	N
16	20250123	100534	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3765	125	2	3.43	5438440110	1450030	97.01	3635	3845	3600	4730	2550	3640	3750.61	1.67	-139717	3766	3702	3656	3592	3546	3735	3625	115	1090	500	2180	5	1	23000000	866	41.83	1.48	12	6.30	90.00	2544.00	5340	20241210	-29.49	2240	20241115	68.08	4970	-24.25	20250115	3315	13.57	20250102	5340	-29.49	20241210	2240	68.08	20241115	4.19	N	052220	500	115 억	385142	N	N	N	N
17	20250123	090535	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3615	-25	5	-0.69	296046350	81756	5.47	3635	3665	3600	4730	2550	3640	3620.98	1.67	-32216	3766	3702	3656	3592	3546	3735	3625	115	1090	500	2180	5	1	23000000	831	40.17	1.42	12	0.36	90.00	2544.00	5340	20241210	-32.30	2240	20241115	61.38	4970	-27.26	20250115	3315	9.05	20250102	5340	-32.30	20241210	2240	61.38	20241115	4.19	N	052220	500	115 억	385142	N	N	N	N
18	20250122	160532	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3640	-65	5	-1.75	5314523265	1455635	10.30	3620	3720	3610	4815	2595	3705	3651.01	1.07	136591	4331	4017	3741	3427	3151	4175	3585	115	1110	500	2220	5	1	23000000	837	40.44	1.43	12	6.33	90.00	2544.00	5340	20241210	-31.84	2240	20241115	62.50	4970	-26.76	20250115	3315	9.80	20250102	5340	-31.84	20241210	2240	62.50	20241115	3.78	N	052220	500	115 억	244981	N	N	N	N
19	20250122	150532	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3645	-60	5	-1.62	4844860465	1327024	9.39	3620	3720	3610	4815	2595	3705	3650.92	1.07	121416	4331	4017	3741	3427	3151	4175	3585	115	1110	500	2220	5	1	23000000	838	40.50	1.43	12	5.77	90.00	2544.00	5340	20241210	-31.74	2240	20241115	62.72	4970	-26.66	20250115	3315	9.95	20250102	5340	-31.74	20241210	2240	62.72	20241115	3.78	N	052220	500	115 억	244981	N	N	N	N
20	20250122	140530	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3645	-60	5	-1.62	4423141960	1211388	8.57	3620	3720	3610	4815	2595	3705	3651.30	1.07	133979	4331	4017	3741	3427	3151	4175	3585	115	1110	500	2220	5	1	23000000	838	40.50	1.43	12	5.27	90.00	2544.00	5340	20241210	-31.74	2240	20241115	62.72	4970	-26.66	20250115	3315	9.95	20250102	5340	-31.74	20241210	2240	62.72	20241115	3.78	N	052220	500	115 억	244981	N	N	N	N
21	20250122	130533	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3655	-50	5	-1.35	4128399470	1130591	8.00	3620	3720	3610	4815	2595	3705	3651.54	1.07	122273	4331	4017	3741	3427	3151	4175	3585	115	1110	500	2220	5	1	23000000	841	40.61	1.44	12	4.92	90.00	2544.00	5340	20241210	-31.55	2240	20241115	63.17	4970	-26.46	20250115	3315	10.26	20250102	5340	-31.55	20241210	2240	63.17	20241115	3.78	N	052220	500	115 억	244981	N	N	N	N
22	20250122	120531	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3630	-75	5	-2.02	3758630405	1028747	7.28	3620	3720	3610	4815	2595	3705	3653.60	1.07	104548	4331	4017	3741	3427	3151	4175	3585	115	1110	500	2220	5	1	23000000	835	40.33	1.43	12	4.47	90.00	2544.00	5340	20241210	-32.02	2240	20241115	62.05	4970	-26.96	20250115	3315	9.50	20250102	5340	-32.02	20241210	2240	62.05	20241115	3.78	N	052220	500	115 억	244981	N	N	N	N
23	20250122	110532	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3690	-15	5	-0.40	3096954745	847145	6.00	3620	3720	3610	4815	2595	3705	3655.75	1.07	90254	4331	4017	3741	3427	3151	4175	3585	115	1110	500	2220	5	1	23000000	849	41.00	1.45	12	3.68	90.00	2544.00	5340	20241210	-30.90	2240	20241115	64.73	4970	-25.75	20250115	3315	11.31	20250102	5340	-30.90	20241210	2240	64.73	20241115	3.78	N	052220	500	115 억	244981	N	N	N	N
24	20250122	100532	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3660	-45	5	-1.21	2494929645	683456	4.84	3620	3720	3610	4815	2595	3705	3650.45	1.07	118152	4331	4017	3741	3427	3151	4175	3585	115	1110	500	2220	5	1	23000000	842	40.67	1.44	12	2.97	90.00	2544.00	5340	20241210	-31.46	2240	20241115	63.39	4970	-26.36	20250115	3315	10.41	20250102	5340	-31.46	20241210	2240	63.39	20241115	3.78	N	052220	500	115 억	244981	N	N	N	N
25	20250122	090533	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3700	-5	5	-0.13	615564915	168672	1.19	3620	3700	3615	4815	2595	3705	3649.45	1.07	67734	4331	4017	3741	3427	3151	4175	3585	115	1110	500	2220	5	1	23000000	851	41.11	1.45	12	0.73	90.00	2544.00	5340	20241210	-30.71	2240	20241115	65.18	4970	-25.55	20250115	3315	11.61	20250102	5340	-30.71	20241210	2240	65.18	20241115	3.78	N	052220	500	115 억	244981	N	N	N	N
26	20250121	160528	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3705	155	2	4.37	53852275210	13999649	638.02	3535	4055	3465	4615	2485	3550	3846.77	1.30	-50177	3920	3735	3635	3450	3350	3685	3400	115	1065	500	2130	5	1	23000000	852	41.17	1.46	12	60.87	90.00	2544.00	5340	20241210	-30.62	2240	20241115	65.40	4970	-25.45	20250115	3315	11.76	20250102	5340	-30.62	20241210	2240	65.40	20241115	3.57	N	052220	500	115 억	299176	N	N	N	N
27	20250121	150531	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3755	205	2	5.77	52602583015	13663909	622.72	3535	4055	3465	4615	2485	3550	3849.77	1.30	-145752	3920	3735	3635	3450	3350	3685	3400	115	1065	500	2130	5	1	23000000	864	41.72	1.48	12	59.41	90.00	2544.00	5340	20241210	-29.68	2240	20241115	67.63	4970	-24.45	20250115	3315	13.27	20250102	5340	-29.68	20241210	2240	67.63	20241115	3.57	N	052220	500	115 억	299176	N	N	N	N
28	20250121	140530	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3840	290	2	8.17	45145615640	11711229	533.73	3535	4055	3465	4615	2485	3550	3854.93	1.30	-253739	3920	3735	3635	3450	3350	3685	3400	115	1065	500	2130	5	1	23000000	883	42.67	1.51	12	50.92	90.00	2544.00	5340	20241210	-28.09	2240	20241115	71.43	4970	-22.74	20250115	3315	15.84	20250102	5340	-28.09	20241210	2240	71.43	20241115	3.57	N	052220	500	115 억	299176	N	N	N	N
29	20250121	130529	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3815	265	2	7.46	13327460610	3538223	161.25	3535	3910	3465	4615	2485	3550	3766.79	1.30	-67499	3920	3735	3635	3450	3350	3685	3400	115	1065	500	2130	5	1	23000000	877	42.39	1.50	12	15.38	90.00	2544.00	5340	20241210	-28.56	2240	20241115	70.31	4970	-23.24	20250115	3315	15.08	20250102	5340	-28.56	20241210	2240	70.31	20241115	3.57	N	052220	500	115 억	299176	N	N	N	N
30	20250121	120521	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3480	-70	5	-1.97	1755605160	498658	22.73	3535	3595	3465	4615	2485	3550	3520.59	1.30	96288	3920	3735	3635	3450	3350	3685	3400	115	1065	500	2130	5	1	23000000	800	38.67	1.37	12	2.17	90.00	2544.00	5340	20241210	-34.83	2240	20241115	55.36	4970	-29.98	20250115	3315	4.98	20250102	5340	-34.83	20241210	2240	55.36	20241115	3.57	N	052220	500	115 억	299176	N	N	N	N
31	20250121	110505	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3490	-60	5	-1.69	1524216590	432156	19.70	3535	3595	3465	4615	2485	3550	3526.94	1.30	60891	3920	3735	3635	3450	3350	3685	3400	115	1065	500	2130	5	1	23000000	803	38.78	1.37	12	1.88	90.00	2544.00	5340	20241210	-34.64	2240	20241115	55.80	4970	-29.78	20250115	3315	5.28	20250102	5340	-34.64	20241210	2240	55.80	20241115	3.57	N	052220	500	115 억	299176	N	N	N	N
32	20250121	100500	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3500	-50	5	-1.41	1084486890	305884	13.94	3535	3595	3475	4615	2485	3550	3545.40	1.30	-1737	3920	3735	3635	3450	3350	3685	3400	115	1065	500	2130	5	1	23000000	805	38.89	1.38	12	1.33	90.00	2544.00	5340	20241210	-34.46	2240	20241115	56.25	4970	-29.58	20250115	3315	5.58	20250102	5340	-34.46	20241210	2240	56.25	20241115	3.57	N	052220	500	115 억	299176	N	N	N	N
33	20250121	090530	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3585	35	2	0.99	224506780	63125	2.88	3535	3585	3530	4615	2485	3550	3556.68	1.30	1901	3920	3735	3635	3450	3350	3685	3400	115	1065	500	2130	5	1	23000000	825	39.83	1.41	12	0.27	90.00	2544.00	5340	20241210	-32.87	2240	20241115	60.04	4970	-27.87	20250115	3315	8.14	20250102	5340	-32.87	20241210	2240	60.04	20241115	3.57	N	052220	500	115 억	299176	N	N	N	N
34	20250120	160527	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3550	-45	5	-1.25	7940317305	2160411	107.53	3600	3820	3535	4670	2520	3595	3675.59	1.89	-134343	3965	3780	3685	3500	3405	3732	3452	115	1075	500	2150	5	1	23000000	817	39.44	1.40	12	9.39	90.00	2544.00	5340	20241210	-33.52	2240	20241115	58.48	4970	-28.57	20250115	3315	7.09	20250102	5340	-33.52	20241210	2240	58.48	20241115	2.87	N	052220	500	115 억	434108	N	N	N	N
35	20250120	150529	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3565	-30	5	-0.83	7628730540	2072925	103.17	3600	3820	3535	4670	2520	3595	3680.25	1.89	-145660	3965	3780	3685	3500	3405	3732	3452	115	1075	500	2150	5	1	23000000	820	39.61	1.40	12	9.01	90.00	2544.00	5340	20241210	-33.24	2240	20241115	59.15	4970	-28.27	20250115	3315	7.54	20250102	5340	-33.24	20241210	2240	59.15	20241115	2.87	N	052220	500	115 억	434108	N	N	N	N
36	20250120	140527	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3550	-45	5	-1.25	7249546050	1966913	97.90	3600	3820	3535	4670	2520	3595	3685.83	1.89	-138759	3965	3780	3685	3500	3405	3732	3452	115	1075	500	2150	5	1	23000000	817	39.44	1.40	12	8.55	90.00	2544.00	5340	20241210	-33.52	2240	20241115	58.48	4970	-28.57	20250115	3315	7.09	20250102	5340	-33.52	20241210	2240	58.48	20241115	2.87	N	052220	500	115 억	434108	N	N	N	N
37	20250120	130527	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3565	-30	5	-0.83	6914373590	1872590	93.20	3600	3820	3550	4670	2520	3595	3692.50	1.89	-130288	3965	3780	3685	3500	3405	3732	3452	115	1075	500	2150	5	1	23000000	820	39.61	1.40	12	8.14	90.00	2544.00	5340	20241210	-33.24	2240	20241115	59.15	4970	-28.27	20250115	3315	7.54	20250102	5340	-33.24	20241210	2240	59.15	20241115	2.87	N	052220	500	115 억	434108	N	N	N	N
38	20250120	120529	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3570	-25	5	-0.70	6644004620	1796698	89.43	3600	3820	3560	4670	2520	3595	3697.99	1.89	-123185	3965	3780	3685	3500	3405	3732	3452	115	1075	500	2150	5	1	23000000	821	39.67	1.40	12	7.81	90.00	2544.00	5340	20241210	-33.15	2240	20241115	59.38	4970	-28.17	20250115	3315	7.69	20250102	5340	-33.15	20241210	2240	59.38	20241115	2.87	N	052220	500	115 억	434108	N	N	N	N
39	20250120	110529	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3615	20	2	0.56	6148525980	1658523	82.55	3600	3820	3560	4670	2520	3595	3707.34	1.89	-72784	3965	3780	3685	3500	3405	3732	3452	115	1075	500	2150	5	1	23000000	831	40.17	1.42	12	7.21	90.00	2544.00	5340	20241210	-32.30	2240	20241115	61.38	4970	-27.26	20250115	3315	9.05	20250102	5340	-32.30	20241210	2240	61.38	20241115	2.87	N	052220	500	115 억	434108	N	N	N	N
40	20250120	100529	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3655	60	2	1.67	4974268610	1333698	66.38	3600	3820	3600	4670	2520	3595	3729.85	1.89	22042	3965	3780	3685	3500	3405	3732	3452	115	1075	500	2150	5	1	23000000	841	40.61	1.44	12	5.80	90.00	2544.00	5340	20241210	-31.55	2240	20241115	63.17	4970	-26.46	20250115	3315	10.26	20250102	5340	-31.55	20241210	2240	63.17	20241115	2.87	N	052220	500	115 억	434108	N	N	N	N
41	20250120	090529	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3760	165	2	4.59	1600692060	431813	21.49	3600	3775	3600	4670	2520	3595	3707.35	1.89	87003	3965	3780	3685	3500	3405	3732	3452	115	1075	500	2150	5	1	23000000	865	41.78	1.48	12	1.88	90.00	2544.00	5340	20241210	-29.59	2240	20241115	67.86	4970	-24.35	20250115	3315	13.42	20250102	5340	-29.59	20241210	2240	67.86	20241115	2.87	N	052220	500	115 억	434108	N	N	N	N
42	20250117	160526	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3595	-205	5	-5.39	7097049450	1914958	51.08	3860	3870	3590	4940	2660	3800	3707.22	1.42	108162	4340	4070	3935	3665	3530	4002	3597	115	1140	500	2280	5	1	23000000	827	39.94	1.41	12	8.33	90.00	2544.00	5340	20241210	-32.68	2240	20241115	60.49	4970	-27.67	20250115	3315	8.45	20250102	5340	-32.68	20241210	2240	60.49	20241115	2.38	N	052220	500	115 억	325941	N	N	N	N
43	20250117	150528	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3610	-190	5	-5.00	6445493890	1733901	46.25	3860	3870	3600	4940	2660	3800	3717.33	1.42	93382	4340	4070	3935	3665	3530	4002	3597	115	1140	500	2280	5	1	23000000	830	40.11	1.42	12	7.54	90.00	2544.00	5340	20241210	-32.40	2240	20241115	61.16	4970	-27.36	20250115	3315	8.90	20250102	5340	-32.40	20241210	2240	61.16	20241115	2.38	N	052220	500	115 억	325941	N	N	N	N
44	20250117	140528	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3640	-160	5	-4.21	5925485975	1590328	42.42	3860	3870	3610	4940	2660	3800	3725.95	1.42	96231	4340	4070	3935	3665	3530	4002	3597	115	1140	500	2280	5	1	23000000	837	40.44	1.43	12	6.91	90.00	2544.00	5340	20241210	-31.84	2240	20241115	62.50	4970	-26.76	20250115	3315	9.80	20250102	5340	-31.84	20241210	2240	62.50	20241115	2.38	N	052220	500	115 억	325941	N	N	N	N
45	20250117	130528	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3655	-145	5	-3.82	5608075670	1502974	40.09	3860	3870	3610	4940	2660	3800	3731.31	1.42	90318	4340	4070	3935	3665	3530	4002	3597	115	1140	500	2280	5	1	23000000	841	40.61	1.44	12	6.53	90.00	2544.00	5340	20241210	-31.55	2240	20241115	63.17	4970	-26.46	20250115	3315	10.26	20250102	5340	-31.55	20241210	2240	63.17	20241115	2.38	N	052220	500	115 억	325941	N	N	N	N
46	20250117	120529	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3630	-170	5	-4.47	5166022725	1381731	36.86	3860	3870	3610	4940	2660	3800	3738.80	1.42	90411	4340	4070	3935	3665	3530	4002	3597	115	1140	500	2280	5	1	23000000	835	40.33	1.43	12	6.01	90.00	2544.00	5340	20241210	-32.02	2240	20241115	62.05	4970	-26.96	20250115	3315	9.50	20250102	5340	-32.02	20241210	2240	62.05	20241115	2.38	N	052220	500	115 억	325941	N	N	N	N
47	20250117	110528	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3675	-125	5	-3.29	4143221105	1100834	29.36	3860	3870	3640	4940	2660	3800	3763.71	1.42	31656	4340	4070	3935	3665	3530	4002	3597	115	1140	500	2280	5	1	23000000	845	40.83	1.44	12	4.79	90.00	2544.00	5340	20241210	-31.18	2240	20241115	64.06	4970	-26.06	20250115	3315	10.86	20250102	5340	-31.18	20241210	2240	64.06	20241115	2.38	N	052220	500	115 억	325941	N	N	N	N
48	20250117	100529	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3745	-55	5	-1.45	2731326385	718340	19.16	3860	3870	3730	4940	2660	3800	3802.28	1.42	-32992	4340	4070	3935	3665	3530	4002	3597	115	1140	500	2280	5	1	23000000	861	41.61	1.47	12	3.12	90.00	2544.00	5340	20241210	-29.87	2240	20241115	67.19	4970	-24.65	20250115	3315	12.97	20250102	5340	-29.87	20241210	2240	67.19	20241115	2.38	N	052220	500	115 억	325941	N	N	N	N
49	20250117	090529	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3815	15	2	0.39	592570770	154266	4.11	3860	3870	3815	4940	2660	3800	3841.26	1.42	-29247	4340	4070	3935	3665	3530	4002	3597	115	1140	500	2280	5	1	23000000	877	42.39	1.50	12	0.67	90.00	2544.00	5340	20241210	-28.56	2240	20241115	70.31	4970	-23.24	20250115	3315	15.08	20250102	5340	-28.56	20241210	2240	70.31	20241115	2.38	N	052220	500	115 억	325941	N	N	N	N
50	20250116	160525	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3800	-415	5	-9.85	14398431690	3632370	8.69	4160	4205	3800	5470	2955	4215	3964.00	0.94	103478	5261	4737	4446	3922	3631	5000	4185	115	1255	500	2520	5	1	23000000	874	42.22	1.49	12	15.79	90.00	2544.00	5340	20241210	-28.84	2240	20241115	69.64	4970	-23.54	20250115	3315	14.63	20250102	5340	-28.84	20241210	2240	69.64	20241115	1.24	N	052220	500	115 억	215749	N	N	N	N
51	20250116	150503	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3850	-365	5	-8.66	13563027820	3413626	8.17	4160	4205	3805	5470	2955	4215	3973.20	0.94	71503	5261	4737	4446	3922	3631	5000	4185	115	1255	500	2520	5	1	23000000	886	42.78	1.51	12	14.84	90.00	2544.00	5340	20241210	-27.90	2240	20241115	71.88	4970	-22.54	20250115	3315	16.14	20250102	5340	-27.90	20241210	2240	71.88	20241115	1.24	N	052220	500	115 억	215749	N	N	N	N
52	20250116	140527	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3885	-330	5	-7.83	12588193785	3159665	7.56	4160	4205	3810	5470	2955	4215	3984.03	0.94	88702	5261	4737	4446	3922	3631	5000	4185	115	1255	500	2520	5	1	23000000	894	43.17	1.53	12	13.74	90.00	2544.00	5340	20241210	-27.25	2240	20241115	73.44	4970	-21.83	20250115	3315	17.19	20250102	5340	-27.25	20241210	2240	73.44	20241115	1.24	N	052220	500	115 억	215749	N	N	N	N
53	20250116	130528	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3890	-325	5	-7.71	11170374470	2791287	6.68	4160	4205	3875	5470	2955	4215	4001.87	0.94	61866	5261	4737	4446	3922	3631	5000	4185	115	1255	500	2520	5	1	23000000	895	43.22	1.53	12	12.14	90.00	2544.00	5340	20241210	-27.15	2240	20241115	73.66	4970	-21.73	20250115	3315	17.35	20250102	5340	-27.15	20241210	2240	73.66	20241115	1.24	N	052220	500	115 억	215749	N	N	N	N
54	20250116	120528	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3925	-290	5	-6.88	10376173005	2587683	6.19	4160	4205	3875	5470	2955	4215	4009.83	0.94	62620	5261	4737	4446	3922	3631	5000	4185	115	1255	500	2520	5	1	23000000	903	43.61	1.54	12	11.25	90.00	2544.00	5340	20241210	-26.50	2240	20241115	75.22	4970	-21.03	20250115	3315	18.40	20250102	5340	-26.50	20241210	2240	75.22	20241115	1.24	N	052220	500	115 억	215749	N	N	N	N
55	20250116	110528	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3890	-325	5	-7.71	9328562080	2320700	5.55	4160	4205	3875	5470	2955	4215	4019.72	0.94	85749	5261	4737	4446	3922	3631	5000	4185	115	1255	500	2520	5	1	23000000	895	43.22	1.53	12	10.09	90.00	2544.00	5340	20241210	-27.15	2240	20241115	73.66	4970	-21.73	20250115	3315	17.35	20250102	5340	-27.15	20241210	2240	73.66	20241115	1.24	N	052220	500	115 억	215749	N	N	N	N
56	20250116	100528	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3935	-280	5	-6.64	7424472825	1835642	4.39	4160	4205	3905	5470	2955	4215	4044.62	0.94	128157	5261	4737	4446	3922	3631	5000	4185	115	1255	500	2520	5	1	23000000	905	43.72	1.55	12	7.98	90.00	2544.00	5340	20241210	-26.31	2240	20241115	75.67	4970	-20.82	20250115	3315	18.70	20250102	5340	-26.31	20241210	2240	75.67	20241115	1.24	N	052220	500	115 억	215749	N	N	N	N
57	20250116	090528	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4130	-85	5	-2.02	1619554650	391082	0.94	4160	4195	4080	5470	2955	4215	4141.21	0.94	29856	5261	4737	4446	3922	3631	5000	4185	115	1255	500	2520	5	1	23000000	950	45.89	1.62	12	1.70	90.00	2544.00	5340	20241210	-22.66	2240	20241115	84.38	4970	-16.90	20250115	3315	24.59	20250102	5340	-22.66	20241210	2240	84.38	20241115	1.24	N	052220	500	115 억	215749	N	N	N	N
58	20250115	160525	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4215	-65	5	-1.52	190084832590	41618821	162.02	4175	4970	4155	5560	3000	4280	4567.65	1.15	-41934	4946	4612	4001	3667	3056	4780	3835	115	1280	500	2560	5	1	23000000	969	46.83	1.66	12	180.95	90.00	2544.00	5340	20241210	-21.07	2240	20241115	88.17	4970	-15.19	20250115	3315	27.15	20250102	5340	-21.07	20241210	2240	88.17	20241115	1.25	N	052220	500	115 억	264264	N	N	N	N
59	20250115	150527	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4205	-75	5	-1.75	187478109610	40998739	159.61	4175	4970	4170	5560	3000	4280	4573.01	1.15	-125601	4946	4612	4001	3667	3056	4780	3835	115	1280	500	2560	5	1	23000000	967	46.72	1.65	12	178.26	90.00	2544.00	5340	20241210	-21.25	2240	20241115	87.72	4970	-15.39	20250115	3315	26.85	20250102	5340	-21.25	20241210	2240	87.72	20241115	1.25	N	052220	500	115 억	264264	N	N	N	N
60	20250115	140528	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4385	105	2	2.45	181311290010	39559535	154.01	4175	4970	4170	5560	3000	4280	4583.50	1.15	-224431	4946	4612	4001	3667	3056	4780	3835	115	1280	500	2560	5	1	23000000	1009	48.72	1.72	12	172.00	90.00	2544.00	5340	20241210	-17.88	2240	20241115	95.76	4970	-11.77	20250115	3315	32.28	20250102	5340	-17.88	20241210	2240	95.76	20241115	1.25	N	052220	500	115 억	264264	N	N	N	N
61	20250115	130526	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4435	155	2	3.62	173372023285	37760691	147.00	4175	4970	4170	5560	3000	4280	4591.61	1.15	-175407	4946	4612	4001	3667	3056	4780	3835	115	1280	500	2560	5	1	23000000	1020	49.28	1.74	12	164.18	90.00	2544.00	5340	20241210	-16.95	2240	20241115	97.99	4970	-10.76	20250115	3315	33.79	20250102	5340	-16.95	20241210	2240	97.99	20241115	1.25	N	052220	500	115 억	264264	N	N	N	N
62	20250115	120519	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4480	200	2	4.67	159048729210	34556621	134.53	4175	4970	4170	5560	3000	4280	4602.86	1.15	-113983	4946	4612	4001	3667	3056	4780	3835	115	1280	500	2560	5	1	23000000	1030	49.78	1.76	12	150.25	90.00	2544.00	5340	20241210	-16.10	2240	20241115	100.00	4970	-9.86	20250115	3315	35.14	20250102	5340	-16.10	20241210	2240	100.00	20241115	1.25	N	052220	500	115 억	264264	N	N	N	N
63	20250115	110526	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4515	235	2	5.49	119143939970	25979090	101.14	4175	4970	4170	5560	3000	4280	4586.54	1.15	-74667	4946	4612	4001	3667	3056	4780	3835	115	1280	500	2560	5	1	23000000	1038	50.17	1.77	12	112.95	90.00	2544.00	5340	20241210	-15.45	2240	20241115	101.56	4970	-9.15	20250115	3315	36.20	20250102	5340	-15.45	20241210	2240	101.56	20241115	1.25	N	052220	500	115 억	264264	N	N	N	N
64	20250115	100526	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4320	40	2	0.93	49156843845	11058517	43.05	4175	4745	4170	5560	3000	4280	4445.65	1.15	-45912	4946	4612	4001	3667	3056	4780	3835	115	1280	500	2560	5	1	23000000	994	48.00	1.70	12	48.08	90.00	2544.00	5340	20241210	-19.10	2240	20241115	92.86	4745	-8.96	20250115	3315	30.32	20250102	5340	-19.10	20241210	2240	92.86	20241115	1.25	N	052220	500	115 억	264264	N	N	N	N
65	20250115	090528	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4635	355	2	8.29	16091150270	3558087	13.85	4175	4745	4170	5560	3000	4280	4524.68	1.15	128395	4946	4612	4001	3667	3056	4780	3835	115	1280	500	2560	5	1	23000000	1066	51.50	1.82	12	15.47	90.00	2544.00	5340	20241210	-13.20	2240	20241115	106.92	4745	-2.32	20250115	3315	39.82	20250102	5340	-13.20	20241210	2240	106.92	20241115	1.25	N	052220	500	115 억	264264	N	N	N	N
66	20250114	160516	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4280	860	2	25.15	101402252270	25265197	8950.78	3425	4335	3390	4445	2395	3420	4012.44	2.90	-403166	3506	3462	3441	3397	3376	3452	3387	115	1025	500	2050	5	1	23000000	984	47.56	1.68	12	109.85	90.00	2544.00	5340	20241210	-19.85	2240	20241115	91.07	4335	-1.27	20250114	3315	29.11	20250102	5340	-19.85	20241210	2240	91.07	20241115	1.08	N	052220	500	115 억	667047	N	N	N	N
67	20250114	150523	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4305	885	2	25.88	87124870700	21895926	7757.14	3425	4335	3390	4445	2395	3420	3979.04	2.90	-339773	3506	3462	3441	3397	3376	3452	3387	115	1025	500	2050	5	1	23000000	990	47.83	1.69	12	95.20	90.00	2544.00	5340	20241210	-19.38	2240	20241115	92.19	4335	-0.69	20250114	3315	29.86	20250102	5340	-19.38	20241210	2240	92.19	20241115	1.08	N	052220	500	115 억	667047	N	N	N	N
68	20250114	140523	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3745	325	2	9.50	60062634580	15190162	5381.47	3425	4185	3390	4445	2395	3420	3954.05	2.90	-353203	3506	3462	3441	3397	3376	3452	3387	115	1025	500	2050	5	1	23000000	861	41.61	1.47	12	66.04	90.00	2544.00	5340	20241210	-29.87	2240	20241115	67.19	4185	-10.51	20250114	3315	12.97	20250102	5340	-29.87	20241210	2240	67.19	20241115	1.08	N	052220	500	115 억	667047	N	N	N	N
69	20250114	130523	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4055	635	2	18.57	36834590970	9325657	3303.83	3425	4185	3390	4445	2395	3420	3949.81	2.90	-353091	3506	3462	3441	3397	3376	3452	3387	115	1025	500	2050	5	1	23000000	933	45.06	1.59	12	40.55	90.00	2544.00	5340	20241210	-24.06	2240	20241115	81.03	4185	-3.11	20250114	3315	22.32	20250102	5340	-24.06	20241210	2240	81.03	20241115	1.08	N	052220	500	115 억	667047	N	N	N	N
70	20250114	120521	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3430	10	2	0.29	583036905	170579	60.43	3425	3465	3390	4445	2395	3420	3417.99	2.90	2604	3506	3462	3441	3397	3376	3452	3387	115	1025	500	2050	5	1	23000000	789	38.11	1.35	12	0.74	90.00	2544.00	5340	20241210	-35.77	2240	20241115	53.12	3790	-9.50	20250102	3315	3.47	20250102	5340	-35.77	20241210	2240	53.12	20241115	1.08	N	052220	500	115 억	667047	N	N	N	N
71	20250114	110522	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3390	-30	5	-0.88	438372520	128321	45.46	3425	3450	3390	4445	2395	3420	3416.22	2.90	-4448	3506	3462	3441	3397	3376	3452	3387	115	1025	500	2050	5	1	23000000	780	37.67	1.33	12	0.56	90.00	2544.00	5340	20241210	-36.52	2240	20241115	51.34	3790	-10.55	20250102	3315	2.26	20250102	5340	-36.52	20241210	2240	51.34	20241115	1.08	N	052220	500	115 억	667047	N	N	N	N
72	20250114	100521	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3400	-20	5	-0.58	300194205	87755	31.09	3425	3450	3400	4445	2395	3420	3420.82	2.90	-15291	3506	3462	3441	3397	3376	3452	3387	115	1025	500	2050	5	1	23000000	782	37.78	1.34	12	0.38	90.00	2544.00	5340	20241210	-36.33	2240	20241115	51.79	3790	-10.29	20250102	3315	2.56	20250102	5340	-36.33	20241210	2240	51.79	20241115	1.08	N	052220	500	115 억	667047	N	N	N	N
73	20250114	090522	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3425	5	2	0.15	24023950	7003	2.48	3425	3445	3405	4445	2395	3420	3430.52	2.90	354	3506	3462	3441	3397	3376	3452	3387	115	1025	500	2050	5	1	23000000	788	38.06	1.35	12	0.03	90.00	2544.00	5340	20241210	-35.86	2240	20241115	52.90	3790	-9.63	20250102	3315	3.32	20250102	5340	-35.86	20241210	2240	52.90	20241115	1.08	N	052220	500	115 억	667047	N	N	N	N
74	20250113	160517	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3420	-105	5	-2.98	954035175	277343	63.28	3475	3485	3420	4580	2470	3525	3439.99	2.93	-7889	3638	3581	3488	3431	3338	3610	3460	115	1055	500	2110	5	1	23000000	787	38.00	1.34	12	1.21	90.00	2544.00	5340	20241210	-35.96	2240	20241115	52.68	3790	-9.76	20250102	3315	3.17	20250102	5340	-35.96	20241210	2240	52.68	20241115	1.05	N	052220	500	115 억	673797	N	N	N	N
75	20250113	150518	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3425	-100	5	-2.84	883510140	256726	58.57	3475	3485	3420	4580	2470	3525	3441.45	2.93	-5196	3638	3581	3488	3431	3338	3610	3460	115	1055	500	2110	5	1	23000000	788	38.06	1.35	12	1.12	90.00	2544.00	5340	20241210	-35.86	2240	20241115	52.90	3790	-9.63	20250102	3315	3.32	20250102	5340	-35.86	20241210	2240	52.90	20241115	1.05	N	052220	500	115 억	673797	N	N	N	N
76	20250113	140513	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3435	-90	5	-2.55	761184325	221053	50.43	3475	3485	3420	4580	2470	3525	3443.44	2.93	-7325	3638	3581	3488	3431	3338	3610	3460	115	1055	500	2110	5	1	23000000	790	38.17	1.35	12	0.96	90.00	2544.00	5340	20241210	-35.67	2240	20241115	53.35	3790	-9.37	20250102	3315	3.62	20250102	5340	-35.67	20241210	2240	53.35	20241115	1.05	N	052220	500	115 억	673797	N	N	N	N
77	20250113	130510	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3440	-85	5	-2.41	682287960	198048	45.19	3475	3485	3420	4580	2470	3525	3445.06	2.93	2481	3638	3581	3488	3431	3338	3610	3460	115	1055	500	2110	5	1	23000000	791	38.22	1.35	12	0.86	90.00	2544.00	5340	20241210	-35.58	2240	20241115	53.57	3790	-9.23	20250102	3315	3.77	20250102	5340	-35.58	20241210	2240	53.57	20241115	1.05	N	052220	500	115 억	673797	N	N	N	N
78	20250113	120512	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3440	-85	5	-2.41	618165575	179404	40.93	3475	3485	3420	4580	2470	3525	3445.66	2.93	-493	3638	3581	3488	3431	3338	3610	3460	115	1055	500	2110	5	1	23000000	791	38.22	1.35	12	0.78	90.00	2544.00	5340	20241210	-35.58	2240	20241115	53.57	3790	-9.23	20250102	3315	3.77	20250102	5340	-35.58	20241210	2240	53.57	20241115	1.05	N	052220	500	115 억	673797	N	N	N	N
79	20250113	110512	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3435	-90	5	-2.55	569222725	165175	37.69	3475	3485	3420	4580	2470	3525	3446.17	2.93	-7060	3638	3581	3488	3431	3338	3610	3460	115	1055	500	2110	5	1	23000000	790	38.17	1.35	12	0.72	90.00	2544.00	5340	20241210	-35.67	2240	20241115	53.35	3790	-9.37	20250102	3315	3.62	20250102	5340	-35.67	20241210	2240	53.35	20241115	1.05	N	052220	500	115 억	673797	N	N	N	N
80	20250113	100511	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3440	-85	5	-2.41	419740770	121645	27.75	3475	3485	3420	4580	2470	3525	3450.53	2.93	1257	3638	3581	3488	3431	3338	3610	3460	115	1055	500	2110	5	1	23000000	791	38.22	1.35	12	0.53	90.00	2544.00	5340	20241210	-35.58	2240	20241115	53.57	3790	-9.23	20250102	3315	3.77	20250102	5340	-35.58	20241210	2240	53.57	20241115	1.05	N	052220	500	115 억	673797	N	N	N	N
81	20250113	090515	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3445	-80	5	-2.27	127374830	36842	8.41	3475	3485	3420	4580	2470	3525	3457.30	2.93	-11619	3638	3581	3488	3431	3338	3610	3460	115	1055	500	2110	5	1	23000000	792	38.28	1.35	12	0.16	90.00	2544.00	5340	20241210	-35.49	2240	20241115	53.79	3790	-9.10	20250102	3315	3.92	20250102	5340	-35.49	20241210	2240	53.79	20241115	1.05	N	052220	500	115 억	673797	N	N	N	N
82	20250110	160509	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3525	95	2	2.77	1474403090	423789	130.71	3420	3545	3395	4455	2405	3430	3478.72	2.80	31173	3506	3467	3401	3362	3296	3487	3382	115	1025	500	2050	5	1	23000000	811	39.17	1.39	12	1.84	90.00	2544.00	5340	20241210	-33.99	2240	20241115	57.37	3790	-6.99	20250102	3315	6.33	20250102	5340	-33.99	20241210	2240	57.37	20241115	0.96	N	052220	500	115 억	643734	N	N	N	N
83	20250110	150509	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3515	85	2	2.48	1378417035	396500	122.29	3420	3545	3395	4455	2405	3430	3476.46	2.80	28464	3506	3467	3401	3362	3296	3487	3382	115	1025	500	2050	5	1	23000000	808	39.06	1.38	12	1.72	90.00	2544.00	5340	20241210	-34.18	2240	20241115	56.92	3790	-7.26	20250102	3315	6.03	20250102	5340	-34.18	20241210	2240	56.92	20241115	0.96	N	052220	500	115 억	643734	N	N	N	N
84	20250110	140510	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3495	65	2	1.90	1079835540	311664	96.13	3420	3525	3395	4455	2405	3430	3464.74	2.80	-8125	3506	3467	3401	3362	3296	3487	3382	115	1025	500	2050	5	1	23000000	804	38.83	1.37	12	1.36	90.00	2544.00	5340	20241210	-34.55	2240	20241115	56.03	3790	-7.78	20250102	3315	5.43	20250102	5340	-34.55	20241210	2240	56.03	20241115	0.96	N	052220	500	115 억	643734	N	N	N	N
85	20250110	130508	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3490	60	2	1.75	938643110	271239	83.66	3420	3525	3395	4455	2405	3430	3460.58	2.80	-3790	3506	3467	3401	3362	3296	3487	3382	115	1025	500	2050	5	1	23000000	803	38.78	1.37	12	1.18	90.00	2544.00	5340	20241210	-34.64	2240	20241115	55.80	3790	-7.92	20250102	3315	5.28	20250102	5340	-34.64	20241210	2240	55.80	20241115	0.96	N	052220	500	115 억	643734	N	N	N	N
86	20250110	120509	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3485	55	2	1.60	877389090	253673	78.24	3420	3525	3395	4455	2405	3430	3458.74	2.80	-7530	3506	3467	3401	3362	3296	3487	3382	115	1025	500	2050	5	1	23000000	802	38.72	1.37	12	1.10	90.00	2544.00	5340	20241210	-34.74	2240	20241115	55.58	3790	-8.05	20250102	3315	5.13	20250102	5340	-34.74	20241210	2240	55.58	20241115	0.96	N	052220	500	115 억	643734	N	N	N	N
87	20250110	110508	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3470	40	2	1.17	572799430	166570	51.38	3420	3480	3395	4455	2405	3430	3438.79	2.80	696	3506	3467	3401	3362	3296	3487	3382	115	1025	500	2050	5	1	23000000	798	38.56	1.36	12	0.72	90.00	2544.00	5340	20241210	-35.02	2240	20241115	54.91	3790	-8.44	20250102	3315	4.68	20250102	5340	-35.02	20241210	2240	54.91	20241115	0.96	N	052220	500	115 억	643734	N	N	N	N
88	20250110	100507	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3440	10	2	0.29	278086100	81320	25.08	3420	3450	3395	4455	2405	3430	3419.65	2.80	-1583	3506	3467	3401	3362	3296	3487	3382	115	1025	500	2050	5	1	23000000	791	38.22	1.35	12	0.35	90.00	2544.00	5340	20241210	-35.58	2240	20241115	53.57	3790	-9.23	20250102	3315	3.77	20250102	5340	-35.58	20241210	2240	53.57	20241115	0.96	N	052220	500	115 억	643734	N	N	N	N
89	20250110	090510	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3410	-20	5	-0.58	51341690	15036	4.64	3420	3445	3400	4455	2405	3430	3414.57	2.80	-1736	3506	3467	3401	3362	3296	3487	3382	115	1025	500	2050	5	1	23000000	784	37.89	1.34	12	0.07	90.00	2544.00	5340	20241210	-36.14	2240	20241115	52.23	3790	-10.03	20250102	3315	2.87	20250102	5340	-36.14	20241210	2240	52.23	20241115	0.96	N	052220	500	115 억	643734	N	N	N	N
90	20250109	160506	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3430	-10	5	-0.29	1090149770	321776	107.11	3405	3440	3335	4470	2410	3440	3387.78	2.61	41856	3520	3480	3440	3400	3360	3460	3380	115	1030	500	2060	5	1	23000000	789	38.11	1.35	12	1.40	90.00	2544.00	5340	20241210	-35.77	2240	20241115	53.12	3790	-9.50	20250102	3315	3.47	20250102	5340	-35.77	20241210	2240	53.12	20241115	0.86	N	052220	500	115 억	601260	N	N	N	N
91	20250109	150508	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3415	-25	5	-0.73	1047202075	309217	102.93	3405	3440	3335	4470	2410	3440	3386.63	2.61	40576	3520	3480	3440	3400	3360	3460	3380	115	1030	500	2060	5	1	23000000	785	37.94	1.34	12	1.34	90.00	2544.00	5340	20241210	-36.05	2240	20241115	52.46	3790	-9.89	20250102	3315	3.02	20250102	5340	-36.05	20241210	2240	52.46	20241115	0.86	N	052220	500	115 억	601260	N	N	N	N
92	20250109	140509	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3435	-5	5	-0.15	955866850	282539	94.05	3405	3440	3335	4470	2410	3440	3383.13	2.61	36866	3520	3480	3440	3400	3360	3460	3380	115	1030	500	2060	5	1	23000000	790	38.17	1.35	12	1.23	90.00	2544.00	5340	20241210	-35.67	2240	20241115	53.35	3790	-9.37	20250102	3315	3.62	20250102	5340	-35.67	20241210	2240	53.35	20241115	0.86	N	052220	500	115 억	601260	N	N	N	N
93	20250109	130508	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3420	-20	5	-0.58	890263705	263390	87.68	3405	3430	3335	4470	2410	3440	3380.02	2.61	30301	3520	3480	3440	3400	3360	3460	3380	115	1030	500	2060	5	1	23000000	787	38.00	1.34	12	1.15	90.00	2544.00	5340	20241210	-35.96	2240	20241115	52.68	3790	-9.76	20250102	3315	3.17	20250102	5340	-35.96	20241210	2240	52.68	20241115	0.86	N	052220	500	115 억	601260	N	N	N	N
94	20250109	120507	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3420	-20	5	-0.58	860118355	254572	84.74	3405	3430	3335	4470	2410	3440	3378.68	2.61	26842	3520	3480	3440	3400	3360	3460	3380	115	1030	500	2060	5	1	23000000	787	38.00	1.34	12	1.11	90.00	2544.00	5340	20241210	-35.96	2240	20241115	52.68	3790	-9.76	20250102	3315	3.17	20250102	5340	-35.96	20241210	2240	52.68	20241115	0.86	N	052220	500	115 억	601260	N	N	N	N
95	20250109	110508	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3410	-30	5	-0.87	691373715	205013	68.25	3405	3420	3335	4470	2410	3440	3372.34	2.61	14344	3520	3480	3440	3400	3360	3460	3380	115	1030	500	2060	5	1	23000000	784	37.89	1.34	12	0.89	90.00	2544.00	5340	20241210	-36.14	2240	20241115	52.23	3790	-10.03	20250102	3315	2.87	20250102	5340	-36.14	20241210	2240	52.23	20241115	0.86	N	052220	500	115 억	601260	N	N	N	N
96	20250109	100507	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3375	-65	5	-1.89	510348140	151683	50.49	3405	3405	3335	4470	2410	3440	3364.57	2.61	-9999	3520	3480	3440	3400	3360	3460	3380	115	1030	500	2060	5	1	23000000	776	37.50	1.33	12	0.66	90.00	2544.00	5340	20241210	-36.80	2240	20241115	50.67	3790	-10.95	20250102	3315	1.81	20250102	5340	-36.80	20241210	2240	50.67	20241115	0.86	N	052220	500	115 억	601260	N	N	N	N
97	20250109	090510	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3385	-55	5	-1.60	83033865	24518	8.16	3405	3405	3370	4470	2410	3440	3386.65	2.61	-9088	3520	3480	3440	3400	3360	3460	3380	115	1030	500	2060	5	1	23000000	779	37.61	1.33	12	0.11	90.00	2544.00	5340	20241210	-36.61	2240	20241115	51.12	3790	-10.69	20250102	3315	2.11	20250102	5340	-36.61	20241210	2240	51.12	20241115	0.86	N	052220	500	115 억	601260	N	N	N	N
98	20250108	160502	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3440	-10	5	-0.29	1016115835	295554	67.84	3465	3480	3400	4485	2415	3450	3437.93	2.61	1931	3523	3486	3418	3381	3313	3505	3400	115	1035	500	2070	5	1	23000000	791	38.22	1.35	12	1.29	90.00	2544.00	5340	20241210	-35.58	2240	20241115	53.57	3790	-9.23	20250102	3315	3.77	20250102	5340	-35.58	20241210	2240	53.57	20241115	0.72	N	052220	500	115 억	599908	N	N	N	N
99	20250108	150505	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3425	-25	5	-0.72	945746815	275043	63.13	3465	3480	3400	4485	2415	3450	3438.48	2.61	-4383	3523	3486	3418	3381	3313	3505	3400	115	1035	500	2070	5	1	23000000	788	38.06	1.35	12	1.20	90.00	2544.00	5340	20241210	-35.86	2240	20241115	52.90	3790	-9.63	20250102	3315	3.32	20250102	5340	-35.86	20241210	2240	52.90	20241115	0.72	N	052220	500	115 억	599908	N	N	N	N
100	20250108	140507	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3420	-30	5	-0.87	823816750	239520	54.98	3465	3480	3400	4485	2415	3450	3439.38	2.61	-8688	3523	3486	3418	3381	3313	3505	3400	115	1035	500	2070	5	1	23000000	787	38.00	1.34	12	1.04	90.00	2544.00	5340	20241210	-35.96	2240	20241115	52.68	3790	-9.76	20250102	3315	3.17	20250102	5340	-35.96	20241210	2240	52.68	20241115	0.72	N	052220	500	115 억	599908	N	N	N	N
101	20250108	130507	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3435	-15	5	-0.43	762058805	221476	50.83	3465	3480	3400	4485	2415	3450	3440.76	2.61	-14399	3523	3486	3418	3381	3313	3505	3400	115	1035	500	2070	5	1	23000000	790	38.17	1.35	12	0.96	90.00	2544.00	5340	20241210	-35.67	2240	20241115	53.35	3790	-9.37	20250102	3315	3.62	20250102	5340	-35.67	20241210	2240	53.35	20241115	0.72	N	052220	500	115 억	599908	N	N	N	N
102	20250108	120503	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3425	-25	5	-0.72	659963210	191681	44.00	3465	3480	3400	4485	2415	3450	3442.97	2.61	-11150	3523	3486	3418	3381	3313	3505	3400	115	1035	500	2070	5	1	23000000	788	38.06	1.35	12	0.83	90.00	2544.00	5340	20241210	-35.86	2240	20241115	52.90	3790	-9.63	20250102	3315	3.32	20250102	5340	-35.86	20241210	2240	52.90	20241115	0.72	N	052220	500	115 억	599908	N	N	N	N
103	20250108	110503	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3470	20	2	0.58	527902975	153358	35.20	3465	3470	3400	4485	2415	3450	3442.22	2.61	-220	3523	3486	3418	3381	3313	3505	3400	115	1035	500	2070	5	1	23000000	798	38.56	1.36	12	0.67	90.00	2544.00	5340	20241210	-35.02	2240	20241115	54.91	3790	-8.44	20250102	3315	4.68	20250102	5340	-35.02	20241210	2240	54.91	20241115	0.72	N	052220	500	115 억	599908	N	N	N	N
104	20250108	100505	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3420	-30	5	-0.87	379402455	110339	25.33	3465	3470	3400	4485	2415	3450	3438.36	2.61	-14311	3523	3486	3418	3381	3313	3505	3400	115	1035	500	2070	5	1	23000000	787	38.00	1.34	12	0.48	90.00	2544.00	5340	20241210	-35.96	2240	20241115	52.68	3790	-9.76	20250102	3315	3.17	20250102	5340	-35.96	20241210	2240	52.68	20241115	0.72	N	052220	500	115 억	599908	N	N	N	N
105	20250108	090506	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3435	-15	5	-0.43	70444185	20527	4.71	3465	3465	3415	4485	2415	3450	3430.35	2.61	-12103	3523	3486	3418	3381	3313	3505	3400	115	1035	500	2070	5	1	23000000	790	38.17	1.35	12	0.09	90.00	2544.00	5340	20241210	-35.67	2240	20241115	53.35	3790	-9.37	20250102	3315	3.62	20250102	5340	-35.67	20241210	2240	53.35	20241115	0.72	N	052220	500	115 억	599908	N	N	N	N
106	20250107	160501	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3450	75	2	2.22	1469318285	429307	67.12	3355	3455	3350	4385	2365	3375	3422.46	2.02	135851	3531	3452	3411	3332	3291	3432	3312	115	1010	500	2020	5	1	23000000	794	38.33	1.36	12	1.87	90.00	2544.00	5340	20241210	-35.39	2240	20241115	54.02	3790	-8.97	20250102	3315	4.07	20250102	5340	-35.39	20241210	2240	54.02	20241115	0.64	N	052220	500	115 억	464625	N	N	N	N
107	20250107	150502	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3430	55	2	1.63	1342160150	392346	61.34	3355	3455	3350	4385	2365	3375	3420.89	2.02	125378	3531	3452	3411	3332	3291	3432	3312	115	1010	500	2020	5	1	23000000	789	38.11	1.35	12	1.71	90.00	2544.00	5340	20241210	-35.77	2240	20241115	53.12	3790	-9.50	20250102	3315	3.47	20250102	5340	-35.77	20241210	2240	53.12	20241115	0.64	N	052220	500	115 억	464625	N	N	N	N
108	20250107	140501	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3435	60	2	1.78	1176782205	344213	53.81	3355	3455	3350	4385	2365	3375	3418.79	2.02	130968	3531	3452	3411	3332	3291	3432	3312	115	1010	500	2020	5	1	23000000	790	38.17	1.35	12	1.50	90.00	2544.00	5340	20241210	-35.67	2240	20241115	53.35	3790	-9.37	20250102	3315	3.62	20250102	5340	-35.67	20241210	2240	53.35	20241115	0.64	N	052220	500	115 억	464625	N	N	N	N
109	20250107	130501	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3415	40	2	1.19	834577020	244417	38.21	3355	3450	3350	4385	2365	3375	3414.60	2.02	71811	3531	3452	3411	3332	3291	3432	3312	115	1010	500	2020	5	1	23000000	785	37.94	1.34	12	1.06	90.00	2544.00	5340	20241210	-36.05	2240	20241115	52.46	3790	-9.89	20250102	3315	3.02	20250102	5340	-36.05	20241210	2240	52.46	20241115	0.64	N	052220	500	115 억	464625	N	N	N	N
110	20250107	120501	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3435	60	2	1.78	776588065	227479	35.56	3355	3450	3350	4385	2365	3375	3413.93	2.02	68036	3531	3452	3411	3332	3291	3432	3312	115	1010	500	2020	5	1	23000000	790	38.17	1.35	12	0.99	90.00	2544.00	5340	20241210	-35.67	2240	20241115	53.35	3790	-9.37	20250102	3315	3.62	20250102	5340	-35.67	20241210	2240	53.35	20241115	0.64	N	052220	500	115 억	464625	N	N	N	N
111	20250107	110458	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3420	45	2	1.33	695251045	203755	31.85	3355	3450	3350	4385	2365	3375	3412.24	2.02	60553	3531	3452	3411	3332	3291	3432	3312	115	1010	500	2020	5	1	23000000	787	38.00	1.34	12	0.89	90.00	2544.00	5340	20241210	-35.96	2240	20241115	52.68	3790	-9.76	20250102	3315	3.17	20250102	5340	-35.96	20241210	2240	52.68	20241115	0.64	N	052220	500	115 억	464625	N	N	N	N
112	20250107	100503	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3430	55	2	1.63	542352075	159104	24.87	3355	3450	3350	4385	2365	3375	3408.84	2.02	54564	3531	3452	3411	3332	3291	3432	3312	115	1010	500	2020	5	1	23000000	789	38.11	1.35	12	0.69	90.00	2544.00	5340	20241210	-35.77	2240	20241115	53.12	3790	-9.50	20250102	3315	3.47	20250102	5340	-35.77	20241210	2240	53.12	20241115	0.64	N	052220	500	115 억	464625	N	N	N	N
113	20250107	090501	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3375	0	3	0.00	92094285	27384	4.28	3355	3395	3350	4385	2365	3375	3362.96	2.02	14482	3531	3452	3411	3332	3291	3432	3312	115	1010	500	2020	5	1	23000000	776	37.50	1.33	12	0.12	90.00	2544.00	5340	20241210	-36.80	2240	20241115	50.67	3790	-10.95	20250102	3315	1.81	20250102	5340	-36.80	20241210	2240	50.67	20241115	0.64	N	052220	500	115 억	464625	N	N	N	N
114	20250106	160456	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3375	-150	5	-4.26	2153878815	631606	34.11	3485	3490	3370	4580	2470	3525	3410.24	1.90	27915	3898	3711	3543	3356	3188	3627	3272	115	1055	500	2110	5	1	23000000	776	37.50	1.33	12	2.75	90.00	2544.00	5340	20241210	-36.80	2240	20241115	50.67	3790	-10.95	20250102	3315	1.81	20250102	5340	-36.80	20241210	2240	50.67	20241115	0.64	N	052220	500	115 억	436761	N	N	N	N
115	20250106	150457	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3395	-130	5	-3.69	2026061430	593852	32.08	3485	3490	3370	4580	2470	3525	3411.73	1.90	29551	3898	3711	3543	3356	3188	3627	3272	115	1055	500	2110	5	1	23000000	781	37.72	1.33	12	2.58	90.00	2544.00	5340	20241210	-36.42	2240	20241115	51.56	3790	-10.42	20250102	3315	2.41	20250102	5340	-36.42	20241210	2240	51.56	20241115	0.64	N	052220	500	115 억	436761	N	N	N	N
116	20250106	140456	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3385	-140	5	-3.97	1651423735	483179	26.10	3485	3490	3380	4580	2470	3525	3417.83	1.90	33258	3898	3711	3543	3356	3188	3627	3272	115	1055	500	2110	5	1	23000000	779	37.61	1.33	12	2.10	90.00	2544.00	5340	20241210	-36.61	2240	20241115	51.12	3790	-10.69	20250102	3315	2.11	20250102	5340	-36.61	20241210	2240	51.12	20241115	0.64	N	052220	500	115 억	436761	N	N	N	N
117	20250106	130455	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3395	-130	5	-3.69	1455716320	425484	22.98	3485	3490	3380	4580	2470	3525	3421.32	1.90	33603	3898	3711	3543	3356	3188	3627	3272	115	1055	500	2110	5	1	23000000	781	37.72	1.33	12	1.85	90.00	2544.00	5340	20241210	-36.42	2240	20241115	51.56	3790	-10.42	20250102	3315	2.41	20250102	5340	-36.42	20241210	2240	51.56	20241115	0.64	N	052220	500	115 억	436761	N	N	N	N
118	20250106	120454	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3400	-125	5	-3.55	1246257160	363774	19.65	3485	3490	3380	4580	2470	3525	3425.91	1.90	23596	3898	3711	3543	3356	3188	3627	3272	115	1055	500	2110	5	1	23000000	782	37.78	1.34	12	1.58	90.00	2544.00	5340	20241210	-36.33	2240	20241115	51.79	3790	-10.29	20250102	3315	2.56	20250102	5340	-36.33	20241210	2240	51.79	20241115	0.64	N	052220	500	115 억	436761	N	N	N	N
119	20250106	110454	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3430	-95	5	-2.70	904285695	263356	14.22	3485	3490	3380	4580	2470	3525	3433.70	1.90	25006	3898	3711	3543	3356	3188	3627	3272	115	1055	500	2110	5	1	23000000	789	38.11	1.35	12	1.15	90.00	2544.00	5340	20241210	-35.77	2240	20241115	53.12	3790	-9.50	20250102	3315	3.47	20250102	5340	-35.77	20241210	2240	53.12	20241115	0.64	N	052220	500	115 억	436761	N	N	N	N
120	20250106	100453	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3430	-95	5	-2.70	688868445	200559	10.83	3485	3490	3380	4580	2470	3525	3434.74	1.90	5159	3898	3711	3543	3356	3188	3627	3272	115	1055	500	2110	5	1	23000000	789	38.11	1.35	12	0.87	90.00	2544.00	5340	20241210	-35.77	2240	20241115	53.12	3790	-9.50	20250102	3315	3.47	20250102	5340	-35.77	20241210	2240	53.12	20241115	0.64	N	052220	500	115 억	436761	N	N	N	N
121	20250106	090450	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3425	-100	5	-2.84	217777210	63448	3.43	3485	3490	3380	4580	2470	3525	3432.36	1.90	10720	3898	3711	3543	3356	3188	3627	3272	115	1055	500	2110	5	1	23000000	788	38.06	1.35	12	0.28	90.00	2544.00	5340	20241210	-35.86	2240	20241115	52.90	3790	-9.63	20250102	3315	3.32	20250102	5340	-35.86	20241210	2240	52.90	20241115	0.64	N	052220	500	115 억	436761	N	N	N	N
122	20250103	160451	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3525	-20	5	-0.56	6555315500	1836487	51.01	3600	3730	3375	4605	2485	3545	3569.50	1.95	-12293	4025	3785	3550	3310	3075	3905	3430	115	1060	500	2120	5	1	23000000	811	39.17	1.39	12	7.98	90.00	2544.00	5340	20241210	-33.99	2240	20241115	57.37	3790	-6.99	20250102	3315	6.33	20250102	5340	-33.99	20241210	2240	57.37	20241115	0.65	N	052220	500	115 억	449138	N	N	N	N
123	20250103	150452	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3510	-35	5	-0.99	6310731380	1766882	49.08	3600	3730	3375	4605	2485	3545	3571.68	1.95	-10203	4025	3785	3550	3310	3075	3905	3430	115	1060	500	2120	5	1	23000000	807	39.00	1.38	12	7.68	90.00	2544.00	5340	20241210	-34.27	2240	20241115	56.70	3790	-7.39	20250102	3315	5.88	20250102	5340	-34.27	20241210	2240	56.70	20241115	0.65	N	052220	500	115 억	449138	N	N	N	N
124	20250103	140452	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3470	-75	5	-2.12	5950239010	1663103	46.20	3600	3730	3375	4605	2485	3545	3577.79	1.95	-33941	4025	3785	3550	3310	3075	3905	3430	115	1060	500	2120	5	1	23000000	798	38.56	1.36	12	7.23	90.00	2544.00	5340	20241210	-35.02	2240	20241115	54.91	3790	-8.44	20250102	3315	4.68	20250102	5340	-35.02	20241210	2240	54.91	20241115	0.65	N	052220	500	115 억	449138	N	N	N	N
125	20250103	130450	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3595	50	2	1.41	4740672640	1314635	36.52	3600	3730	3455	4605	2485	3545	3606.08	1.95	-89617	4025	3785	3550	3310	3075	3905	3430	115	1060	500	2120	5	1	23000000	827	39.94	1.41	12	5.72	90.00	2544.00	5340	20241210	-32.68	2240	20241115	60.49	3790	-5.15	20250102	3315	8.45	20250102	5340	-32.68	20241210	2240	60.49	20241115	0.65	N	052220	500	115 억	449138	N	N	N	N
126	20250103	120450	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3610	65	2	1.83	4478802065	1241862	34.50	3600	3730	3455	4605	2485	3545	3606.52	1.95	-90669	4025	3785	3550	3310	3075	3905	3430	115	1060	500	2120	5	1	23000000	830	40.11	1.42	12	5.40	90.00	2544.00	5340	20241210	-32.40	2240	20241115	61.16	3790	-4.75	20250102	3315	8.90	20250102	5340	-32.40	20241210	2240	61.16	20241115	0.65	N	052220	500	115 억	449138	N	N	N	N
127	20250103	110451	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3620	75	2	2.12	4068410995	1128327	31.34	3600	3730	3455	4605	2485	3545	3605.70	1.95	-73624	4025	3785	3550	3310	3075	3905	3430	115	1060	500	2120	5	1	23000000	833	40.22	1.42	12	4.91	90.00	2544.00	5340	20241210	-32.21	2240	20241115	61.61	3790	-4.49	20250102	3315	9.20	20250102	5340	-32.21	20241210	2240	61.61	20241115	0.65	N	052220	500	115 억	449138	N	N	N	N
128	20250103	100450	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3615	70	2	1.97	3191344640	884660	24.57	3600	3730	3455	4605	2485	3545	3607.43	1.95	-87624	4025	3785	3550	3310	3075	3905	3430	115	1060	500	2120	5	1	23000000	831	40.17	1.42	12	3.85	90.00	2544.00	5340	20241210	-32.30	2240	20241115	61.38	3790	-4.62	20250102	3315	9.05	20250102	5340	-32.30	20241210	2240	61.38	20241115	0.65	N	052220	500	115 억	449138	N	N	N	N
129	20250103	090451	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3505	-40	5	-1.13	609886880	171256	4.76	3600	3605	3480	4605	2485	3545	3561.26	1.95	-40498	4025	3785	3550	3310	3075	3905	3430	115	1060	500	2120	5	1	23000000	806	38.94	1.38	12	0.74	90.00	2544.00	5340	20241210	-34.36	2240	20241115	56.47	3790	-7.52	20250102	3315	5.73	20250102	5340	-34.36	20241210	2240	56.47	20241115	0.65	N	052220	500	115 억	449138	N	N	N	N
130	20250102	160448	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3545	205	2	6.14	12872957085	3564001	545.89	3460	3790	3315	4340	2340	3340	3612.08	2.29	-78397	3470	3405	3310	3245	3150	3437	3277	115	1000	500	2000	5	1	23000000	815	39.39	1.39	12	15.50	90.00	2544.00	5340	20241210	-33.61	2240	20241115	58.26	3790	-6.46	20250102	3315	6.94	20250102	5340	-33.61	20241210	2240	58.26	20241115	0.65	N	052220	500	115 억	527294	N	N	N	N
131	20250102	150449	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3575	235	2	7.04	12428977255	3439068	526.76	3460	3790	3315	4340	2340	3340	3614.06	2.29	-85030	3470	3405	3310	3245	3150	3437	3277	115	1000	500	2000	5	1	23000000	822	39.72	1.41	12	14.95	90.00	2544.00	5340	20241210	-33.05	2240	20241115	59.60	3790	-5.67	20250102	3315	7.84	20250102	5340	-33.05	20241210	2240	59.60	20241115	0.65	N	052220	500	115 억	527294	N	N	N	N
132	20250102	140446	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3560	220	2	6.59	10963840780	3029258	463.99	3460	3790	3315	4340	2340	3340	3619.33	2.29	-130008	3470	3405	3310	3245	3150	3437	3277	115	1000	500	2000	5	1	23000000	819	39.56	1.40	12	13.17	90.00	2544.00	5340	20241210	-33.33	2240	20241115	58.93	3790	-6.07	20250102	3315	7.39	20250102	5340	-33.33	20241210	2240	58.93	20241115	0.65	N	052220	500	115 억	527294	N	N	N	N
133	20250102	130446	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3640	300	2	8.98	9300279380	2567188	393.21	3460	3790	3315	4340	2340	3340	3622.76	2.29	-139582	3470	3405	3310	3245	3150	3437	3277	115	1000	500	2000	5	1	23000000	837	40.44	1.43	12	11.16	90.00	2544.00	5340	20241210	-31.84	2240	20241115	62.50	3790	-3.96	20250102	3315	9.80	20250102	5340	-31.84	20241210	2240	62.50	20241115	0.65	N	052220	500	115 억	527294	N	N	N	N
134	20250102	120446	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3455	115	2	3.44	1683815505	496169	76.00	3460	3460	3315	4340	2340	3340	3393.65	2.29	-25561	3470	3405	3310	3245	3150	3437	3277	115	1000	500	2000	5	1	23000000	795	38.39	1.36	12	2.16	90.00	2544.00	5340	20241210	-35.30	2240	20241115	54.24	3460	-0.14	20250102	3315	4.22	20250102	5340	-35.30	20241210	2240	54.24	20241115	0.65	N	052220	500	115 억	527294	N	N	N	N
135	20250102	110439	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3420	80	2	2.40	1216820505	360018	55.14	3460	3460	3315	4340	2340	3340	3379.90	2.29	-35926	3470	3405	3310	3245	3150	3437	3277	115	1000	500	2000	5	1	23000000	787	38.00	1.34	12	1.57	90.00	2544.00	5340	20241210	-35.96	2240	20241115	52.68	3460	-1.16	20250102	3315	3.17	20250102	5340	-35.96	20241210	2240	52.68	20241115	0.65	N	052220	500	115 억	527294	N	N	N	N
136	20250102	100445	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3380	40	2	1.20	344997175	101477	15.54	3460	3460	3340	4340	2340	3340	3399.83	2.29	-38275	3470	3405	3310	3245	3150	3437	3277	115	1000	500	2000	5	1	23000000	777	37.56	1.33	12	0.44	90.00	2544.00	5340	20241210	-36.70	2240	20241115	50.89	3460	-2.31	20250102	3340	1.20	20250102	5340	-36.70	20241210	2240	50.89	20241115	0.65	N	052220	500	115 억	527294	N	N	N	N
137	20250102	090441	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3340	0	3	0.00	0	0	0.00	0	0	0	4340	2340	3340	0.00	2.29	0	3470	3405	3310	3245	3150	3437	3277	115	1000	500	2000	5	1	23000000	768	37.11	1.31	12	0.00	90.00	2544.00	5340	20241210	-37.45	2240	20241115	49.11	0	0.00	0	0	0.00	0	5340	-37.45	20241210	2240	49.11	20241115	0.65	N	052220	500	115 억	527294	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History