KissMeData/160550/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160916	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2260	40	2	1.80	132236175	58945	80.53	2265	2280	2220	2885	1555	2220	2243.38	7.10	6392	2366	2292	2256	2182	2146	2275	2165	140	665	500	1550	5	1	27906106	631	-5.53	0.58	12	0.21	-409.00	3923.00	4630	20240124	-51.19	1980	20241209	14.14	2470	-8.50	20250120	2125	6.35	20250102	4630	-51.19	20240124	1980	14.14	20241209	1.01	N	160550	500	139 억	1982221	N	N	N	N
3	20250124	150915	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2245	25	2	1.13	119350430	53228	72.72	2265	2280	2220	2885	1555	2220	2242.25	7.10	7885	2366	2292	2256	2182	2146	2275	2165	140	665	500	1550	5	1	27906106	626	-5.49	0.57	12	0.19	-409.00	3923.00	4630	20240124	-51.51	1980	20241209	13.38	2470	-9.11	20250120	2125	5.65	20250102	4630	-51.51	20240124	1980	13.38	20241209	1.01	N	160550	500	139 억	1982221	N	N	N	N
4	20250124	140914	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2245	25	2	1.13	104590425	46621	63.69	2265	2280	2220	2885	1555	2220	2243.42	7.10	8552	2366	2292	2256	2182	2146	2275	2165	140	665	500	1550	5	1	27906106	626	-5.49	0.57	12	0.17	-409.00	3923.00	4630	20240124	-51.51	1980	20241209	13.38	2470	-9.11	20250120	2125	5.65	20250102	4630	-51.51	20240124	1980	13.38	20241209	1.01	N	160550	500	139 억	1982221	N	N	N	N
5	20250124	130915	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2250	30	2	1.35	86325170	38420	52.49	2265	2280	2225	2885	1555	2220	2246.88	7.10	7640	2366	2292	2256	2182	2146	2275	2165	140	665	500	1550	5	1	27906106	628	-5.50	0.57	12	0.14	-409.00	3923.00	4630	20240124	-51.40	1980	20241209	13.64	2470	-8.91	20250120	2125	5.88	20250102	4630	-51.40	20240124	1980	13.64	20241209	1.01	N	160550	500	139 억	1982221	N	N	N	N
6	20250124	120912	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2265	45	2	2.03	58983255	26200	35.79	2265	2280	2225	2885	1555	2220	2251.27	7.10	2069	2366	2292	2256	2182	2146	2275	2165	140	665	500	1550	5	1	27906106	632	-5.54	0.58	12	0.09	-409.00	3923.00	4630	20240124	-51.08	1980	20241209	14.39	2470	-8.30	20250120	2125	6.59	20250102	4630	-51.08	20240124	1980	14.39	20241209	1.01	N	160550	500	139 억	1982221	N	N	N	N
7	20250124	110914	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2275	55	2	2.48	55388750	24615	33.63	2265	2275	2225	2885	1555	2220	2250.20	7.10	2392	2366	2292	2256	2182	2146	2275	2165	140	665	500	1550	5	1	27906106	635	-5.56	0.58	12	0.09	-409.00	3923.00	4630	20240124	-50.86	1980	20241209	14.90	2470	-7.89	20250120	2125	7.06	20250102	4630	-50.86	20240124	1980	14.90	20241209	1.01	N	160550	500	139 억	1982221	N	N	N	N
8	20250124	100910	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2250	30	2	1.35	15217320	6772	9.25	2265	2265	2225	2885	1555	2220	2247.09	7.10	456	2366	2292	2256	2182	2146	2275	2165	140	665	500	1550	5	1	27906106	628	-5.50	0.57	12	0.02	-409.00	3923.00	4630	20240124	-51.40	1980	20241209	13.64	2470	-8.91	20250120	2125	5.88	20250102	4630	-51.40	20240124	1980	13.64	20241209	1.01	N	160550	500	139 억	1982221	N	N	N	N
9	20250124	090916	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2250	30	2	1.35	321960	143	0.20	2265	2265	2235	2885	1555	2220	2251.47	7.10	-6	2366	2292	2256	2182	2146	2275	2165	140	665	500	1550	5	1	27906106	628	-5.50	0.57	12	0.00	-409.00	3923.00	4630	20240124	-51.40	1980	20241209	13.64	2470	-8.91	20250120	2125	5.88	20250102	4630	-51.40	20240124	1980	13.64	20241209	1.01	N	160550	500	139 억	1982221	N	N	N	N
10	20250123	160911	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2220	-60	5	-2.63	160183020	71306	65.88	2330	2330	2220	2960	1600	2280	2246.42	7.13	-9392	2386	2332	2306	2252	2226	2320	2240	140	680	500	1590	5	1	27906106	620	-5.43	0.57	12	0.26	-409.00	3923.00	4630	20240124	-52.05	1980	20241209	12.12	2470	-10.12	20250120	2125	4.47	20250102	4630	-52.05	20240124	1980	12.12	20241209	0.99	N	160550	500	139 억	1990371	N	N	N	N
11	20250123	150909	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2240	-40	5	-1.75	146888680	65343	60.37	2330	2330	2225	2960	1600	2280	2247.96	7.13	-9970	2386	2332	2306	2252	2226	2320	2240	140	680	500	1590	5	1	27906106	625	-5.48	0.57	12	0.23	-409.00	3923.00	4630	20240124	-51.62	1980	20241209	13.13	2470	-9.31	20250120	2125	5.41	20250102	4630	-51.62	20240124	1980	13.13	20241209	0.99	N	160550	500	139 억	1990371	N	N	N	N
12	20250123	140910	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2245	-35	5	-1.54	135163010	60116	55.54	2330	2330	2225	2960	1600	2280	2248.37	7.13	-9143	2386	2332	2306	2252	2226	2320	2240	140	680	500	1590	5	1	27906106	626	-5.49	0.57	12	0.22	-409.00	3923.00	4630	20240124	-51.51	1980	20241209	13.38	2470	-9.11	20250120	2125	5.65	20250102	4630	-51.51	20240124	1980	13.38	20241209	0.99	N	160550	500	139 억	1990371	N	N	N	N
13	20250123	130908	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2260	-20	5	-0.88	130181655	57903	53.50	2330	2330	2225	2960	1600	2280	2248.27	7.13	-8129	2386	2332	2306	2252	2226	2320	2240	140	680	500	1590	5	1	27906106	631	-5.53	0.58	12	0.21	-409.00	3923.00	4630	20240124	-51.19	1980	20241209	14.14	2470	-8.50	20250120	2125	6.35	20250102	4630	-51.19	20240124	1980	14.14	20241209	0.99	N	160550	500	139 억	1990371	N	N	N	N
14	20250123	120909	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2275	-5	5	-0.22	112683355	50162	46.35	2330	2330	2225	2960	1600	2280	2246.39	7.13	-6125	2386	2332	2306	2252	2226	2320	2240	140	680	500	1590	5	1	27906106	635	-5.56	0.58	12	0.18	-409.00	3923.00	4630	20240124	-50.86	1980	20241209	14.90	2470	-7.89	20250120	2125	7.06	20250102	4630	-50.86	20240124	1980	14.90	20241209	0.99	N	160550	500	139 억	1990371	N	N	N	N
15	20250123	110900	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2250	-30	5	-1.32	110556585	49220	45.48	2330	2330	2225	2960	1600	2280	2246.17	7.13	-5371	2386	2332	2306	2252	2226	2320	2240	140	680	500	1590	5	1	27906106	628	-5.50	0.57	12	0.18	-409.00	3923.00	4630	20240124	-51.40	1980	20241209	13.64	2470	-8.91	20250120	2125	5.88	20250102	4630	-51.40	20240124	1980	13.64	20241209	0.99	N	160550	500	139 억	1990371	N	N	N	N
16	20250123	100909	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2250	-30	5	-1.32	72906885	32385	29.92	2330	2330	2230	2960	1600	2280	2251.25	7.13	-6566	2386	2332	2306	2252	2226	2320	2240	140	680	500	1590	5	1	27906106	628	-5.50	0.57	12	0.12	-409.00	3923.00	4630	20240124	-51.40	1980	20241209	13.64	2470	-8.91	20250120	2125	5.88	20250102	4630	-51.40	20240124	1980	13.64	20241209	0.99	N	160550	500	139 억	1990371	N	N	N	N
17	20250123	090909	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2270	-10	5	-0.44	21191235	9323	8.61	2330	2330	2250	2960	1600	2280	2273.01	7.13	317	2386	2332	2306	2252	2226	2320	2240	140	680	500	1590	5	1	27906106	633	-5.55	0.58	12	0.03	-409.00	3923.00	4630	20240124	-50.97	1980	20241209	14.65	2470	-8.10	20250120	2125	6.82	20250102	4630	-50.97	20240124	1980	14.65	20241209	0.99	N	160550	500	139 억	1990371	N	N	N	N
18	20250122	160902	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2280	-85	5	-3.59	248549010	107924	114.82	2360	2360	2280	3070	1660	2365	2303.00	7.19	-17583	2468	2416	2368	2316	2268	2392	2292	140	705	500	1650	5	1	27906106	636	-5.57	0.58	12	0.39	-409.00	3923.00	4635	20240115	-50.81	1980	20241209	15.15	2470	-7.69	20250120	2125	7.29	20250102	4630	-50.76	20240124	1980	15.15	20241209	1.04	N	160550	500	139 억	2005661	N	N	N	N
19	20250122	150903	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2300	-65	5	-2.75	235892810	102384	108.92	2360	2360	2280	3070	1660	2365	2304.00	7.19	-15379	2468	2416	2368	2316	2268	2392	2292	140	705	500	1650	5	1	27906106	642	-5.62	0.59	12	0.37	-409.00	3923.00	4635	20240115	-50.38	1980	20241209	16.16	2470	-6.88	20250120	2125	8.24	20250102	4630	-50.32	20240124	1980	16.16	20241209	1.04	N	160550	500	139 억	2005661	N	N	N	N
20	20250122	140901	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2285	-80	5	-3.38	212176355	92042	97.92	2360	2360	2280	3070	1660	2365	2305.21	7.19	-8359	2468	2416	2368	2316	2268	2392	2292	140	705	500	1650	5	1	27906106	638	-5.59	0.58	12	0.33	-409.00	3923.00	4635	20240115	-50.70	1980	20241209	15.40	2470	-7.49	20250120	2125	7.53	20250102	4630	-50.65	20240124	1980	15.40	20241209	1.04	N	160550	500	139 억	2005661	N	N	N	N
21	20250122	130904	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2295	-70	5	-2.96	200925895	87133	92.70	2360	2360	2280	3070	1660	2365	2305.97	7.19	-5081	2468	2416	2368	2316	2268	2392	2292	140	705	500	1650	5	1	27906106	640	-5.61	0.59	12	0.31	-409.00	3923.00	4635	20240115	-50.49	1980	20241209	15.91	2470	-7.09	20250120	2125	8.00	20250102	4630	-50.43	20240124	1980	15.91	20241209	1.04	N	160550	500	139 억	2005661	N	N	N	N
22	20250122	120901	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2305	-60	5	-2.54	172914310	74878	79.66	2360	2360	2280	3070	1660	2365	2309.28	7.19	860	2468	2416	2368	2316	2268	2392	2292	140	705	500	1650	5	1	27906106	643	-5.64	0.59	12	0.27	-409.00	3923.00	4635	20240115	-50.27	1980	20241209	16.41	2470	-6.68	20250120	2125	8.47	20250102	4630	-50.22	20240124	1980	16.41	20241209	1.04	N	160550	500	139 억	2005661	N	N	N	N
23	20250122	110903	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2315	-50	5	-2.11	116789170	50403	53.62	2360	2360	2290	3070	1660	2365	2317.11	7.19	-1233	2468	2416	2368	2316	2268	2392	2292	140	705	500	1650	5	1	27906106	646	-5.66	0.59	12	0.18	-409.00	3923.00	4635	20240115	-50.05	1980	20241209	16.92	2470	-6.28	20250120	2125	8.94	20250102	4630	-50.00	20240124	1980	16.92	20241209	1.04	N	160550	500	139 억	2005661	N	N	N	N
24	20250122	100902	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2310	-55	5	-2.33	86440255	37203	39.58	2360	2360	2305	3070	1660	2365	2323.48	7.19	949	2468	2416	2368	2316	2268	2392	2292	140	705	500	1650	5	1	27906106	645	-5.65	0.59	12	0.13	-409.00	3923.00	4635	20240115	-50.16	1980	20241209	16.67	2470	-6.48	20250120	2125	8.71	20250102	4630	-50.11	20240124	1980	16.67	20241209	1.04	N	160550	500	139 억	2005661	N	N	N	N
25	20250122	090904	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2350	-15	5	-0.63	8772930	3734	3.97	2360	2360	2325	3070	1660	2365	2349.47	7.19	315	2468	2416	2368	2316	2268	2392	2292	140	705	500	1650	5	1	27906106	656	-5.75	0.60	12	0.01	-409.00	3923.00	4635	20240115	-49.30	1980	20241209	18.69	2470	-4.86	20250120	2125	10.59	20250102	4630	-49.24	20240124	1980	18.69	20241209	1.04	N	160550	500	139 억	2005661	N	N	N	N
26	20250121	160856	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2365	-55	5	-2.27	212957775	90600	33.73	2410	2420	2320	3145	1695	2420	2350.53	7.22	-8932	2546	2482	2406	2342	2266	2445	2305	140	725	500	1690	5	1	27906106	660	-5.78	0.60	12	0.32	-409.00	3923.00	4780	20240112	-50.52	1980	20241209	19.44	2470	-4.25	20250120	2125	11.29	20250102	4630	-48.92	20240124	1980	19.44	20241209	1.03	N	160550	500	139 억	2013657	N	N	N	N
27	20250121	150858	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2345	-75	5	-3.10	205542360	87448	32.56	2410	2420	2320	3145	1695	2420	2350.45	7.22	-7490	2546	2482	2406	2342	2266	2445	2305	140	725	500	1690	5	1	27906106	654	-5.73	0.60	12	0.31	-409.00	3923.00	4780	20240112	-50.94	1980	20241209	18.43	2470	-5.06	20250120	2125	10.35	20250102	4630	-49.35	20240124	1980	18.43	20241209	1.03	N	160550	500	139 억	2013657	N	N	N	N
28	20250121	140859	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2345	-75	5	-3.10	179696400	76364	28.43	2410	2420	2320	3145	1695	2420	2353.16	7.22	-7015	2546	2482	2406	2342	2266	2445	2305	140	725	500	1690	5	1	27906106	654	-5.73	0.60	12	0.27	-409.00	3923.00	4780	20240112	-50.94	1980	20241209	18.43	2470	-5.06	20250120	2125	10.35	20250102	4630	-49.35	20240124	1980	18.43	20241209	1.03	N	160550	500	139 억	2013657	N	N	N	N
29	20250121	130857	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2330	-90	5	-3.72	171857205	73009	27.18	2410	2420	2320	3145	1695	2420	2353.92	7.22	-6650	2546	2482	2406	2342	2266	2445	2305	140	725	500	1690	5	1	27906106	650	-5.70	0.59	12	0.26	-409.00	3923.00	4780	20240112	-51.26	1980	20241209	17.68	2470	-5.67	20250120	2125	9.65	20250102	4630	-49.68	20240124	1980	17.68	20241209	1.03	N	160550	500	139 억	2013657	N	N	N	N
30	20250121	120843	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2330	-90	5	-3.72	157274200	66753	24.85	2410	2420	2320	3145	1695	2420	2356.06	7.22	-6664	2546	2482	2406	2342	2266	2445	2305	140	725	500	1690	5	1	27906106	650	-5.70	0.59	12	0.24	-409.00	3923.00	4780	20240112	-51.26	1980	20241209	17.68	2470	-5.67	20250120	2125	9.65	20250102	4630	-49.68	20240124	1980	17.68	20241209	1.03	N	160550	500	139 억	2013657	N	N	N	N
31	20250121	110814	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2350	-70	5	-2.89	123062485	52084	19.39	2410	2420	2320	3145	1695	2420	2362.77	7.22	-7202	2546	2482	2406	2342	2266	2445	2305	140	725	500	1690	5	1	27906106	656	-5.75	0.60	12	0.19	-409.00	3923.00	4780	20240112	-50.84	1980	20241209	18.69	2470	-4.86	20250120	2125	10.59	20250102	4630	-49.24	20240124	1980	18.69	20241209	1.03	N	160550	500	139 억	2013657	N	N	N	N
32	20250121	100808	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2340	-80	5	-3.31	113712530	48101	17.91	2410	2420	2320	3145	1695	2420	2364.04	7.22	-6807	2546	2482	2406	2342	2266	2445	2305	140	725	500	1690	5	1	27906106	653	-5.72	0.60	12	0.17	-409.00	3923.00	4780	20240112	-51.05	1980	20241209	18.18	2470	-5.26	20250120	2125	10.12	20250102	4630	-49.46	20240124	1980	18.18	20241209	1.03	N	160550	500	139 억	2013657	N	N	N	N
33	20250121	090900	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2410	-10	5	-0.41	29094655	12094	4.50	2410	2420	2385	3145	1695	2420	2405.71	7.22	-1445	2546	2482	2406	2342	2266	2445	2305	140	725	500	1690	5	1	27906106	673	-5.89	0.61	12	0.04	-409.00	3923.00	4780	20240112	-49.58	1980	20241209	21.72	2470	-2.43	20250120	2125	13.41	20250102	4630	-47.95	20240124	1980	21.72	20241209	1.03	N	160550	500	139 억	2013657	N	N	N	N
34	20250120	160846	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2420	80	2	3.42	644051870	267306	181.09	2450	2470	2330	3040	1640	2340	2409.41	7.03	52490	2443	2391	2338	2286	2233	2417	2312	140	700	500	1630	5	1	27906106	675	-5.92	0.62	12	0.96	-409.00	3923.00	4895	20240111	-50.56	1980	20241209	22.22	2470	-2.02	20250120	2125	13.88	20250102	4630	-47.73	20240124	1980	22.22	20241209	1.03	N	160550	500	139 억	1960795	N	N	N	N
35	20250120	150858	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2415	75	2	3.21	632520960	262537	177.86	2450	2470	2330	3040	1640	2340	2409.26	7.03	51953	2443	2391	2338	2286	2233	2417	2312	140	700	500	1630	5	1	27906106	674	-5.90	0.62	12	0.94	-409.00	3923.00	4895	20240111	-50.66	1980	20241209	21.97	2470	-2.23	20250120	2125	13.65	20250102	4630	-47.84	20240124	1980	21.97	20241209	1.03	N	160550	500	139 억	1960795	N	N	N	N
36	20250120	140855	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2430	90	2	3.85	581988150	241659	163.72	2450	2470	2330	3040	1640	2340	2408.30	7.03	48526	2443	2391	2338	2286	2233	2417	2312	140	700	500	1630	5	1	27906106	678	-5.94	0.62	12	0.87	-409.00	3923.00	4895	20240111	-50.36	1980	20241209	22.73	2470	-1.62	20250120	2125	14.35	20250102	4630	-47.52	20240124	1980	22.73	20241209	1.03	N	160550	500	139 억	1960795	N	N	N	N
37	20250120	130855	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2450	110	2	4.70	503788955	209612	142.01	2450	2470	2330	3040	1640	2340	2403.44	7.03	40220	2443	2391	2338	2286	2233	2417	2312	140	700	500	1630	5	1	27906106	684	-5.99	0.62	12	0.75	-409.00	3923.00	4895	20240111	-49.95	1980	20241209	23.74	2470	-0.81	20250120	2125	15.29	20250102	4630	-47.08	20240124	1980	23.74	20241209	1.03	N	160550	500	139 억	1960795	N	N	N	N
38	20250120	120857	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2405	65	2	2.78	410544120	171204	115.99	2450	2470	2330	3040	1640	2340	2397.98	7.03	27968	2443	2391	2338	2286	2233	2417	2312	140	700	500	1630	5	1	27906106	671	-5.88	0.61	12	0.61	-409.00	3923.00	4895	20240111	-50.87	1980	20241209	21.46	2470	-2.63	20250120	2125	13.18	20250102	4630	-48.06	20240124	1980	21.46	20241209	1.03	N	160550	500	139 억	1960795	N	N	N	N
39	20250120	110857	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2390	50	2	2.14	378030995	157675	106.82	2450	2470	2330	3040	1640	2340	2397.53	7.03	19976	2443	2391	2338	2286	2233	2417	2312	140	700	500	1630	5	1	27906106	667	-5.84	0.61	12	0.57	-409.00	3923.00	4895	20240111	-51.17	1980	20241209	20.71	2470	-3.24	20250120	2125	12.47	20250102	4630	-48.38	20240124	1980	20.71	20241209	1.03	N	160550	500	139 억	1960795	N	N	N	N
40	20250120	100856	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2355	15	2	0.64	318068595	132537	89.79	2450	2470	2330	3040	1640	2340	2399.85	7.03	3402	2443	2391	2338	2286	2233	2417	2312	140	700	500	1630	5	1	27906106	657	-5.76	0.60	12	0.47	-409.00	3923.00	4895	20240111	-51.89	1980	20241209	18.94	2470	-4.66	20250120	2125	10.82	20250102	4630	-49.14	20240124	1980	18.94	20241209	1.03	N	160550	500	139 억	1960795	N	N	N	N
41	20250120	090858	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2385	45	2	1.92	218699890	90593	61.37	2450	2470	2370	3040	1640	2340	2414.09	7.03	5827	2443	2391	2338	2286	2233	2417	2312	140	700	500	1630	5	1	27906106	666	-5.83	0.61	12	0.32	-409.00	3923.00	4895	20240111	-51.28	1980	20241209	20.45	2470	-3.44	20250120	2125	12.24	20250102	4630	-48.49	20240124	1980	20.45	20241209	1.03	N	160550	500	139 억	1960795	N	N	N	N
42	20250117	160853	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2340	40	2	1.74	343727640	146875	185.30	2295	2390	2285	2990	1610	2300	2340.27	7.03	1328	2360	2330	2270	2240	2180	2345	2255	140	690	500	1610	5	1	27906106	653	-5.72	0.60	12	0.53	-409.00	3923.00	4940	20240110	-52.63	1980	20241209	18.18	2390	-2.09	20250117	2125	10.12	20250102	4630	-49.46	20240124	1980	18.18	20241209	1.03	N	160550	500	139 억	1960431	N	N	N	N
43	20250117	150857	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2350	50	2	2.17	319433335	136568	172.30	2295	2390	2285	2990	1610	2300	2339.01	7.03	2428	2360	2330	2270	2240	2180	2345	2255	140	690	500	1610	5	1	27906106	656	-5.75	0.60	12	0.49	-409.00	3923.00	4940	20240110	-52.43	1980	20241209	18.69	2390	-1.67	20250117	2125	10.59	20250102	4630	-49.24	20240124	1980	18.69	20241209	1.03	N	160550	500	139 억	1960431	N	N	N	N
44	20250117	140858	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2330	30	2	1.30	248703230	106170	133.94	2295	2390	2285	2990	1610	2300	2342.50	7.03	4498	2360	2330	2270	2240	2180	2345	2255	140	690	500	1610	5	1	27906106	650	-5.70	0.59	12	0.38	-409.00	3923.00	4940	20240110	-52.83	1980	20241209	17.68	2390	-2.51	20250117	2125	9.65	20250102	4630	-49.68	20240124	1980	17.68	20241209	1.03	N	160550	500	139 억	1960431	N	N	N	N
45	20250117	130855	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2320	20	2	0.87	233961545	99827	125.94	2295	2390	2285	2990	1610	2300	2343.67	7.03	7444	2360	2330	2270	2240	2180	2345	2255	140	690	500	1610	5	1	27906106	647	-5.67	0.59	12	0.36	-409.00	3923.00	4940	20240110	-53.04	1980	20241209	17.17	2390	-2.93	20250117	2125	9.18	20250102	4630	-49.89	20240124	1980	17.17	20241209	1.03	N	160550	500	139 억	1960431	N	N	N	N
46	20250117	120857	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2310	10	2	0.43	221020355	94245	118.90	2295	2390	2285	2990	1610	2300	2345.17	7.03	10003	2360	2330	2270	2240	2180	2345	2255	140	690	500	1610	5	1	27906106	645	-5.65	0.59	12	0.34	-409.00	3923.00	4940	20240110	-53.24	1980	20241209	16.67	2390	-3.35	20250117	2125	8.71	20250102	4630	-50.11	20240124	1980	16.67	20241209	1.03	N	160550	500	139 억	1960431	N	N	N	N
47	20250117	110855	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2310	10	2	0.43	200481415	85365	107.70	2295	2390	2285	2990	1610	2300	2348.52	7.03	13367	2360	2330	2270	2240	2180	2345	2255	140	690	500	1610	5	1	27906106	645	-5.65	0.59	12	0.31	-409.00	3923.00	4940	20240110	-53.24	1980	20241209	16.67	2390	-3.35	20250117	2125	8.71	20250102	4630	-50.11	20240124	1980	16.67	20241209	1.03	N	160550	500	139 억	1960431	N	N	N	N
48	20250117	100857	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2355	55	2	2.39	176657980	75126	94.78	2295	2390	2285	2990	1610	2300	2351.49	7.03	16999	2360	2330	2270	2240	2180	2345	2255	140	690	500	1610	5	1	27906106	657	-5.76	0.60	12	0.27	-409.00	3923.00	4940	20240110	-52.33	1980	20241209	18.94	2390	-1.46	20250117	2125	10.82	20250102	4630	-49.14	20240124	1980	18.94	20241209	1.03	N	160550	500	139 억	1960431	N	N	N	N
49	20250117	090857	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2290	-10	5	-0.43	20830265	9083	11.46	2295	2300	2285	2990	1610	2300	2293.32	7.03	-3428	2360	2330	2270	2240	2180	2345	2255	140	690	500	1610	5	1	27906106	639	-5.60	0.58	12	0.03	-409.00	3923.00	4940	20240110	-53.64	1980	20241209	15.66	2300	0.00	20250116	2125	7.76	20250102	4630	-50.54	20240124	1980	15.66	20241209	1.03	N	160550	500	139 억	1960431	N	N	N	N
50	20250116	160850	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2300	90	2	4.07	177552985	78847	444.01	2210	2300	2210	2870	1550	2210	2251.87	6.95	24221	2236	2222	2206	2192	2176	2225	2195	140	660	500	1540	5	1	27906106	642	-5.62	0.59	12	0.28	-409.00	3923.00	4940	20240110	-53.44	1980	20241209	16.16	2300	0.00	20250116	2125	8.24	20250102	4630	-50.32	20240124	1980	16.16	20241209	1.03	N	160550	500	139 억	1938762	N	N	N	N
51	20250116	150807	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2270	60	2	2.71	132783170	59342	334.17	2210	2295	2210	2870	1550	2210	2237.59	6.95	24522	2236	2222	2206	2192	2176	2225	2195	140	660	500	1540	5	1	27906106	633	-5.55	0.58	12	0.21	-409.00	3923.00	4940	20240110	-54.05	1980	20241209	14.65	2295	-1.09	20250116	2125	6.82	20250102	4630	-50.97	20240124	1980	14.65	20241209	1.03	N	160550	500	139 억	1938762	N	N	N	N
52	20250116	140854	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2240	30	2	1.36	82596880	37097	208.90	2210	2245	2210	2870	1550	2210	2226.51	6.95	13671	2236	2222	2206	2192	2176	2225	2195	140	660	500	1540	5	1	27906106	625	-5.48	0.57	12	0.13	-409.00	3923.00	4940	20240110	-54.66	1980	20241209	13.13	2265	-1.10	20250107	2125	5.41	20250102	4630	-51.62	20240124	1980	13.13	20241209	1.03	N	160550	500	139 억	1938762	N	N	N	N
53	20250116	130853	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2240	30	2	1.36	63067815	28336	159.57	2210	2245	2210	2870	1550	2210	2225.71	6.95	9532	2236	2222	2206	2192	2176	2225	2195	140	660	500	1540	5	1	27906106	625	-5.48	0.57	12	0.10	-409.00	3923.00	4940	20240110	-54.66	1980	20241209	13.13	2265	-1.10	20250107	2125	5.41	20250102	4630	-51.62	20240124	1980	13.13	20241209	1.03	N	160550	500	139 억	1938762	N	N	N	N
54	20250116	120853	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2220	10	2	0.45	54281100	24394	137.37	2210	2245	2210	2870	1550	2210	2225.18	6.95	8384	2236	2222	2206	2192	2176	2225	2195	140	660	500	1540	5	1	27906106	620	-5.43	0.57	12	0.09	-409.00	3923.00	4940	20240110	-55.06	1980	20241209	12.12	2265	-1.99	20250107	2125	4.47	20250102	4630	-52.05	20240124	1980	12.12	20241209	1.03	N	160550	500	139 억	1938762	N	N	N	N
55	20250116	110854	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2230	20	2	0.90	33843670	15192	85.55	2210	2245	2210	2870	1550	2210	2227.73	6.95	6814	2236	2222	2206	2192	2176	2225	2195	140	660	500	1540	5	1	27906106	622	-5.45	0.57	12	0.05	-409.00	3923.00	4940	20240110	-54.86	1980	20241209	12.63	2265	-1.55	20250107	2125	4.94	20250102	4630	-51.84	20240124	1980	12.63	20241209	1.03	N	160550	500	139 억	1938762	N	N	N	N
56	20250116	100854	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2245	35	2	1.58	27328285	12280	69.15	2210	2245	2210	2870	1550	2210	2225.43	6.95	6235	2236	2222	2206	2192	2176	2225	2195	140	660	500	1540	5	1	27906106	626	-5.49	0.57	12	0.04	-409.00	3923.00	4940	20240110	-54.55	1980	20241209	13.38	2265	-0.88	20250107	2125	5.65	20250102	4630	-51.51	20240124	1980	13.38	20241209	1.03	N	160550	500	139 억	1938762	N	N	N	N
57	20250116	090856	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2220	10	2	0.45	1180925	532	3.00	2210	2220	2210	2870	1550	2210	2219.78	6.95	-31	2236	2222	2206	2192	2176	2225	2195	140	660	500	1540	5	1	27906106	620	-5.43	0.57	12	0.00	-409.00	3923.00	4940	20240110	-55.06	1980	20241209	12.12	2265	-1.99	20250107	2125	4.47	20250102	4630	-52.05	20240124	1980	12.12	20241209	1.03	N	160550	500	139 억	1938762	N	N	N	N
58	20250115	160851	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2210	0	3	0.00	38383515	17384	106.97	2210	2220	2190	2870	1550	2210	2207.93	6.95	-1138	2243	2226	2193	2176	2143	2235	2185	140	660	500	1540	5	1	27906106	617	-5.40	0.56	12	0.06	-409.00	3923.00	4940	20240110	-55.26	1980	20241209	11.62	2265	-2.43	20250107	2125	4.00	20250102	4635	-52.32	20240115	1980	11.62	20241209	1.04	N	160550	500	139 억	1939555	N	N	N	N
59	20250115	150852	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2200	-10	5	-0.45	29687730	13437	82.68	2210	2220	2190	2870	1550	2210	2209.40	6.95	-1360	2243	2226	2193	2176	2143	2235	2185	140	660	500	1540	5	1	27906106	614	-5.38	0.56	12	0.05	-409.00	3923.00	4940	20240110	-55.47	1980	20241209	11.11	2265	-2.87	20250107	2125	3.53	20250102	4635	-52.54	20240115	1980	11.11	20241209	1.04	N	160550	500	139 억	1939555	N	N	N	N
60	20250115	140846	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2205	-5	5	-0.23	25222895	11408	70.19	2210	2220	2200	2870	1550	2210	2210.98	6.95	-205	2243	2226	2193	2176	2143	2235	2185	140	660	500	1540	5	1	27906106	615	-5.39	0.56	12	0.04	-409.00	3923.00	4940	20240110	-55.36	1980	20241209	11.36	2265	-2.65	20250107	2125	3.76	20250102	4635	-52.43	20240115	1980	11.36	20241209	1.04	N	160550	500	139 억	1939555	N	N	N	N
61	20250115	130852	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2215	5	2	0.23	15757825	7116	43.79	2210	2220	2205	2870	1550	2210	2214.42	6.95	380	2243	2226	2193	2176	2143	2235	2185	140	660	500	1540	5	1	27906106	618	-5.42	0.56	12	0.03	-409.00	3923.00	4940	20240110	-55.16	1980	20241209	11.87	2265	-2.21	20250107	2125	4.24	20250102	4635	-52.21	20240115	1980	11.87	20241209	1.04	N	160550	500	139 억	1939555	N	N	N	N
62	20250115	120835	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2215	5	2	0.23	14229730	6427	39.55	2210	2220	2205	2870	1550	2210	2214.05	6.95	401	2243	2226	2193	2176	2143	2235	2185	140	660	500	1540	5	1	27906106	618	-5.42	0.56	12	0.02	-409.00	3923.00	4940	20240110	-55.16	1980	20241209	11.87	2265	-2.21	20250107	2125	4.24	20250102	4635	-52.21	20240115	1980	11.87	20241209	1.04	N	160550	500	139 억	1939555	N	N	N	N
63	20250115	110852	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2220	10	2	0.45	10012185	4525	27.84	2210	2220	2205	2870	1550	2210	2212.64	6.95	400	2243	2226	2193	2176	2143	2235	2185	140	660	500	1540	5	1	27906106	620	-5.43	0.57	12	0.02	-409.00	3923.00	4940	20240110	-55.06	1980	20241209	12.12	2265	-1.99	20250107	2125	4.47	20250102	4635	-52.10	20240115	1980	12.12	20241209	1.04	N	160550	500	139 억	1939555	N	N	N	N
64	20250115	100851	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2220	10	2	0.45	6631255	2999	18.45	2210	2220	2205	2870	1550	2210	2211.16	6.95	58	2243	2226	2193	2176	2143	2235	2185	140	660	500	1540	5	1	27906106	620	-5.43	0.57	12	0.01	-409.00	3923.00	4940	20240110	-55.06	1980	20241209	12.12	2265	-1.99	20250107	2125	4.47	20250102	4635	-52.10	20240115	1980	12.12	20241209	1.04	N	160550	500	139 억	1939555	N	N	N	N
65	20250115	090855	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2220	10	2	0.45	165760	75	0.46	2210	2220	2210	2870	1550	2210	2210.13	6.95	-8	2243	2226	2193	2176	2143	2235	2185	140	660	500	1540	5	1	27906106	620	-5.43	0.57	12	0.00	-409.00	3923.00	4940	20240110	-55.06	1980	20241209	12.12	2265	-1.99	20250107	2125	4.47	20250102	4635	-52.10	20240115	1980	12.12	20241209	1.04	N	160550	500	139 억	1939555	N	N	N	N
66	20250114	160835	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2210	40	2	1.84	35537505	16225	48.35	2160	2210	2160	2820	1520	2170	2190.29	6.93	5024	2240	2205	2185	2150	2130	2195	2140	140	650	500	1510	5	1	27906106	617	-5.40	0.56	12	0.06	-409.00	3923.00	4940	20240110	-55.26	1980	20241209	11.62	2265	-2.43	20250107	2125	4.00	20250102	4635	-52.32	20240115	1980	11.62	20241209	1.02	N	160550	500	139 억	1934876	N	N	N	N
67	20250114	150849	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2195	25	2	1.15	32412515	14807	44.12	2160	2205	2160	2820	1520	2170	2189.00	6.93	4831	2240	2205	2185	2150	2130	2195	2140	140	650	500	1510	5	1	27906106	613	-5.37	0.56	12	0.05	-409.00	3923.00	4940	20240110	-55.57	1980	20241209	10.86	2265	-3.09	20250107	2125	3.29	20250102	4635	-52.64	20240115	1980	10.86	20241209	1.02	N	160550	500	139 억	1934876	N	N	N	N
68	20250114	140847	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2195	25	2	1.15	18704885	8575	25.55	2160	2195	2160	2820	1520	2170	2181.33	6.93	4568	2240	2205	2185	2150	2130	2195	2140	140	650	500	1510	5	1	27906106	613	-5.37	0.56	12	0.03	-409.00	3923.00	4940	20240110	-55.57	1980	20241209	10.86	2265	-3.09	20250107	2125	3.29	20250102	4635	-52.64	20240115	1980	10.86	20241209	1.02	N	160550	500	139 억	1934876	N	N	N	N
69	20250114	130846	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2180	10	2	0.46	9537790	4391	13.09	2160	2185	2160	2820	1520	2170	2172.12	6.93	638	2240	2205	2185	2150	2130	2195	2140	140	650	500	1510	5	1	27906106	608	-5.33	0.56	12	0.02	-409.00	3923.00	4940	20240110	-55.87	1980	20241209	10.10	2265	-3.75	20250107	2125	2.59	20250102	4635	-52.97	20240115	1980	10.10	20241209	1.02	N	160550	500	139 억	1934876	N	N	N	N
70	20250114	120843	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2180	10	2	0.46	5443905	2509	7.48	2160	2185	2160	2820	1520	2170	2169.75	6.93	66	2240	2205	2185	2150	2130	2195	2140	140	650	500	1510	5	1	27906106	608	-5.33	0.56	12	0.01	-409.00	3923.00	4940	20240110	-55.87	1980	20241209	10.10	2265	-3.75	20250107	2125	2.59	20250102	4635	-52.97	20240115	1980	10.10	20241209	1.02	N	160550	500	139 억	1934876	N	N	N	N
71	20250114	110844	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2175	5	2	0.23	4072475	1878	5.60	2160	2185	2160	2820	1520	2170	2168.52	6.93	69	2240	2205	2185	2150	2130	2195	2140	140	650	500	1510	5	1	27906106	607	-5.32	0.55	12	0.01	-409.00	3923.00	4940	20240110	-55.97	1980	20241209	9.85	2265	-3.97	20250107	2125	2.35	20250102	4635	-53.07	20240115	1980	9.85	20241209	1.02	N	160550	500	139 억	1934876	N	N	N	N
72	20250114	100842	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2175	5	2	0.23	3654950	1686	5.02	2160	2185	2160	2820	1520	2170	2167.82	6.93	16	2240	2205	2185	2150	2130	2195	2140	140	650	500	1510	5	1	27906106	607	-5.32	0.55	12	0.01	-409.00	3923.00	4940	20240110	-55.97	1980	20241209	9.85	2265	-3.97	20250107	2125	2.35	20250102	4635	-53.07	20240115	1980	9.85	20241209	1.02	N	160550	500	139 억	1934876	N	N	N	N
73	20250114	090846	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2160	-10	5	-0.46	1685695	779	2.32	2160	2170	2160	2820	1520	2170	2163.92	6.93	-6	2240	2205	2185	2150	2130	2195	2140	140	650	500	1510	5	1	27906106	603	-5.28	0.55	12	0.00	-409.00	3923.00	4940	20240110	-56.28	1980	20241209	9.09	2265	-4.64	20250107	2125	1.65	20250102	4635	-53.40	20240115	1980	9.09	20241209	1.02	N	160550	500	139 억	1934876	N	N	N	N
74	20250113	160834	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2170	-40	5	-1.81	71383735	32755	93.98	2210	2220	2165	2870	1550	2210	2179.32	6.99	-15921	2263	2236	2208	2181	2153	2222	2167	140	660	500	1540	5	1	27906106	606	-5.31	0.55	12	0.12	-409.00	3923.00	4940	20240110	-56.07	1980	20241209	9.60	2265	-4.19	20250107	2125	2.12	20250102	4635	-53.18	20240115	1980	9.60	20241209	1.01	N	160550	500	139 억	1950436	N	N	N	N
75	20250113	150838	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2175	-35	5	-1.58	65855485	30211	86.68	2210	2220	2165	2870	1550	2210	2179.85	6.99	-15384	2263	2236	2208	2181	2153	2222	2167	140	660	500	1540	5	1	27906106	607	-5.32	0.55	12	0.11	-409.00	3923.00	4940	20240110	-55.97	1980	20241209	9.85	2265	-3.97	20250107	2125	2.35	20250102	4635	-53.07	20240115	1980	9.85	20241209	1.01	N	160550	500	139 억	1950436	N	N	N	N
76	20250113	140817	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2180	-30	5	-1.36	49840265	22847	65.55	2210	2220	2165	2870	1550	2210	2181.48	6.99	-10240	2263	2236	2208	2181	2153	2222	2167	140	660	500	1540	5	1	27906106	608	-5.33	0.56	12	0.08	-409.00	3923.00	4940	20240110	-55.87	1980	20241209	10.10	2265	-3.75	20250107	2125	2.59	20250102	4635	-52.97	20240115	1980	10.10	20241209	1.01	N	160550	500	139 억	1950436	N	N	N	N
77	20250113	130827	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2180	-30	5	-1.36	38334145	17548	50.35	2210	2220	2170	2870	1550	2210	2184.53	6.99	-10531	2263	2236	2208	2181	2153	2222	2167	140	660	500	1540	5	1	27906106	608	-5.33	0.56	12	0.06	-409.00	3923.00	4940	20240110	-55.87	1980	20241209	10.10	2265	-3.75	20250107	2125	2.59	20250102	4635	-52.97	20240115	1980	10.10	20241209	1.01	N	160550	500	139 억	1950436	N	N	N	N
78	20250113	120829	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2190	-20	5	-0.90	29856940	13658	39.19	2210	2220	2170	2870	1550	2210	2186.04	6.99	-7745	2263	2236	2208	2181	2153	2222	2167	140	660	500	1540	5	1	27906106	611	-5.35	0.56	12	0.05	-409.00	3923.00	4940	20240110	-55.67	1980	20241209	10.61	2265	-3.31	20250107	2125	3.06	20250102	4635	-52.75	20240115	1980	10.61	20241209	1.01	N	160550	500	139 억	1950436	N	N	N	N
79	20250113	110827	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2185	-25	5	-1.13	24358440	11136	31.95	2210	2220	2170	2870	1550	2210	2187.36	6.99	-6577	2263	2236	2208	2181	2153	2222	2167	140	660	500	1540	5	1	27906106	610	-5.34	0.56	12	0.04	-409.00	3923.00	4940	20240110	-55.77	1980	20241209	10.35	2265	-3.53	20250107	2125	2.82	20250102	4635	-52.86	20240115	1980	10.35	20241209	1.01	N	160550	500	139 억	1950436	N	N	N	N
80	20250113	100827	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2210	0	3	0.00	7857410	3569	10.24	2210	2215	2190	2870	1550	2210	2201.57	6.99	-524	2263	2236	2208	2181	2153	2222	2167	140	660	500	1540	5	1	27906106	617	-5.40	0.56	12	0.01	-409.00	3923.00	4940	20240110	-55.26	1980	20241209	11.62	2265	-2.43	20250107	2125	4.00	20250102	4635	-52.32	20240115	1980	11.62	20241209	1.01	N	160550	500	139 억	1950436	N	N	N	N
81	20250113	090832	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2200	-10	5	-0.45	1004245	455	1.31	2210	2215	2200	2870	1550	2210	2207.13	6.99	-233	2263	2236	2208	2181	2153	2222	2167	140	660	500	1540	5	1	27906106	614	-5.38	0.56	12	0.00	-409.00	3923.00	4940	20240110	-55.47	1980	20241209	11.11	2265	-2.87	20250107	2125	3.53	20250102	4635	-52.54	20240115	1980	11.11	20241209	1.01	N	160550	500	139 억	1950436	N	N	N	N
82	20250110	160809	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2210	-5	5	-0.23	74309215	33619	116.53	2215	2235	2180	2875	1555	2215	2210.33	7.00	-2430	2268	2241	2223	2196	2178	2232	2187	140	660	500	1550	5	1	27906106	617	-5.40	0.56	12	0.12	-409.00	3923.00	5000	20240103	-55.80	1980	20241209	11.62	2265	-2.43	20250107	2125	4.00	20250102	4940	-55.26	20240110	1980	11.62	20241209	1.05	N	160550	500	139 억	1953059	N	N	N	N
83	20250110	150819	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2195	-20	5	-0.90	67726310	30624	106.15	2215	2235	2180	2875	1555	2215	2211.54	7.00	-3580	2268	2241	2223	2196	2178	2232	2187	140	660	500	1550	5	1	27906106	613	-5.37	0.56	12	0.11	-409.00	3923.00	5000	20240103	-56.10	1980	20241209	10.86	2265	-3.09	20250107	2125	3.29	20250102	4940	-55.57	20240110	1980	10.86	20241209	1.05	N	160550	500	139 억	1953059	N	N	N	N
84	20250110	140824	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2215	0	3	0.00	56356435	25484	88.34	2215	2235	2180	2875	1555	2215	2211.44	7.00	-5960	2268	2241	2223	2196	2178	2232	2187	140	660	500	1550	5	1	27906106	618	-5.42	0.56	12	0.09	-409.00	3923.00	5000	20240103	-55.70	1980	20241209	11.87	2265	-2.21	20250107	2125	4.24	20250102	4940	-55.16	20240110	1980	11.87	20241209	1.05	N	160550	500	139 억	1953059	N	N	N	N
85	20250110	130823	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2220	5	2	0.23	35541505	16022	55.54	2215	2235	2210	2875	1555	2215	2218.29	7.00	-7038	2268	2241	2223	2196	2178	2232	2187	140	660	500	1550	5	1	27906106	620	-5.43	0.57	12	0.06	-409.00	3923.00	5000	20240103	-55.60	1980	20241209	12.12	2265	-1.99	20250107	2125	4.47	20250102	4940	-55.06	20240110	1980	12.12	20241209	1.05	N	160550	500	139 억	1953059	N	N	N	N
86	20250110	120823	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2220	5	2	0.23	27657760	12464	43.20	2215	2235	2210	2875	1555	2215	2219.01	7.00	-7092	2268	2241	2223	2196	2178	2232	2187	140	660	500	1550	5	1	27906106	620	-5.43	0.57	12	0.04	-409.00	3923.00	5000	20240103	-55.60	1980	20241209	12.12	2265	-1.99	20250107	2125	4.47	20250102	4940	-55.06	20240110	1980	12.12	20241209	1.05	N	160550	500	139 억	1953059	N	N	N	N
87	20250110	110822	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2215	0	3	0.00	27106170	12215	42.34	2215	2235	2210	2875	1555	2215	2219.09	7.00	-7089	2268	2241	2223	2196	2178	2232	2187	140	660	500	1550	5	1	27906106	618	-5.42	0.56	12	0.04	-409.00	3923.00	5000	20240103	-55.70	1980	20241209	11.87	2265	-2.21	20250107	2125	4.24	20250102	4940	-55.16	20240110	1980	11.87	20241209	1.05	N	160550	500	139 억	1953059	N	N	N	N
88	20250110	100820	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2230	15	2	0.68	7558955	3405	11.80	2215	2230	2210	2875	1555	2215	2219.96	7.00	-1232	2268	2241	2223	2196	2178	2232	2187	140	660	500	1550	5	1	27906106	622	-5.45	0.57	12	0.01	-409.00	3923.00	5000	20240103	-55.40	1980	20241209	12.63	2265	-1.55	20250107	2125	4.94	20250102	4940	-54.86	20240110	1980	12.63	20241209	1.05	N	160550	500	139 억	1953059	N	N	N	N
89	20250110	090824	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2210	-5	5	-0.23	1319985	596	2.07	2215	2215	2210	2875	1555	2215	2214.74	7.00	-363	2268	2241	2223	2196	2178	2232	2187	140	660	500	1550	5	1	27906106	617	-5.40	0.56	12	0.00	-409.00	3923.00	5000	20240103	-55.80	1980	20241209	11.62	2265	-2.43	20250107	2125	4.00	20250102	4940	-55.26	20240110	1980	11.62	20241209	1.05	N	160550	500	139 억	1953059	N	N	N	N
90	20250109	160815	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2215	-35	5	-1.56	63998215	28848	49.09	2250	2250	2205	2925	1575	2250	2218.46	7.02	-5050	2310	2280	2230	2200	2150	2295	2215	140	675	500	1570	5	1	27906106	618	-5.42	0.56	12	0.10	-409.00	3923.00	5000	20240103	-55.70	1980	20241209	11.87	2265	-2.21	20250107	2125	4.24	20250102	4940	-55.16	20240110	1980	11.87	20241209	1.08	N	160550	500	139 억	1958109	N	N	N	N
91	20250109	150811	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2215	-35	5	-1.56	57962795	26126	44.46	2250	2250	2205	2925	1575	2250	2218.59	7.02	-5223	2310	2280	2230	2200	2150	2295	2215	140	675	500	1570	5	1	27906106	618	-5.42	0.56	12	0.09	-409.00	3923.00	5000	20240103	-55.70	1980	20241209	11.87	2265	-2.21	20250107	2125	4.24	20250102	4940	-55.16	20240110	1980	11.87	20241209	1.08	N	160550	500	139 억	1958109	N	N	N	N
92	20250109	140817	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2225	-25	5	-1.11	52034185	23449	39.90	2250	2250	2205	2925	1575	2250	2219.04	7.02	-5285	2310	2280	2230	2200	2150	2295	2215	140	675	500	1570	5	1	27906106	621	-5.44	0.57	12	0.08	-409.00	3923.00	5000	20240103	-55.50	1980	20241209	12.37	2265	-1.77	20250107	2125	4.71	20250102	4940	-54.96	20240110	1980	12.37	20241209	1.08	N	160550	500	139 억	1958109	N	N	N	N
93	20250109	130817	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2230	-20	5	-0.89	46993180	21184	36.05	2250	2250	2205	2925	1575	2250	2218.33	7.02	-4464	2310	2280	2230	2200	2150	2295	2215	140	675	500	1570	5	1	27906106	622	-5.45	0.57	12	0.08	-409.00	3923.00	5000	20240103	-55.40	1980	20241209	12.63	2265	-1.55	20250107	2125	4.94	20250102	4940	-54.86	20240110	1980	12.63	20241209	1.08	N	160550	500	139 억	1958109	N	N	N	N
94	20250109	120817	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2210	-40	5	-1.78	37789005	17044	29.00	2250	2250	2205	2925	1575	2250	2217.14	7.02	-3825	2310	2280	2230	2200	2150	2295	2215	140	675	500	1570	5	1	27906106	617	-5.40	0.56	12	0.06	-409.00	3923.00	5000	20240103	-55.80	1980	20241209	11.62	2265	-2.43	20250107	2125	4.00	20250102	4940	-55.26	20240110	1980	11.62	20241209	1.08	N	160550	500	139 억	1958109	N	N	N	N
95	20250109	110822	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2210	-40	5	-1.78	34339190	15483	26.35	2250	2250	2205	2925	1575	2250	2217.86	7.02	-3825	2310	2280	2230	2200	2150	2295	2215	140	675	500	1570	5	1	27906106	617	-5.40	0.56	12	0.06	-409.00	3923.00	5000	20240103	-55.80	1980	20241209	11.62	2265	-2.43	20250107	2125	4.00	20250102	4940	-55.26	20240110	1980	11.62	20241209	1.08	N	160550	500	139 억	1958109	N	N	N	N
96	20250109	100819	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2215	-35	5	-1.56	24349350	10961	18.65	2250	2250	2205	2925	1575	2250	2221.45	7.02	-3846	2310	2280	2230	2200	2150	2295	2215	140	675	500	1570	5	1	27906106	618	-5.42	0.56	12	0.04	-409.00	3923.00	5000	20240103	-55.70	1980	20241209	11.87	2265	-2.21	20250107	2125	4.24	20250102	4940	-55.16	20240110	1980	11.87	20241209	1.08	N	160550	500	139 억	1958109	N	N	N	N
97	20250109	090822	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2235	-15	5	-0.67	3011350	1352	2.30	2250	2250	2220	2925	1575	2250	2227.33	7.02	-818	2310	2280	2230	2200	2150	2295	2215	140	675	500	1570	5	1	27906106	624	-5.46	0.57	12	0.00	-409.00	3923.00	5000	20240103	-55.30	1980	20241209	12.88	2265	-1.32	20250107	2125	5.18	20250102	4940	-54.76	20240110	1980	12.88	20241209	1.08	N	160550	500	139 억	1958109	N	N	N	N
98	20250108	160812	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2250	20	2	0.90	126217275	57028	164.28	2210	2260	2180	2895	1565	2230	2213.25	7.00	4183	2300	2265	2230	2195	2160	2247	2177	140	665	500	1560	5	1	27906106	628	-5.50	0.57	12	0.20	-409.00	3923.00	5000	20240103	-55.00	1980	20241209	13.64	2265	-0.66	20250107	2125	5.88	20250102	4940	-54.45	20240110	1980	13.64	20241209	1.07	N	160550	500	139 억	1954094	N	N	N	N
99	20250108	150814	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2245	15	2	0.67	119616185	54082	155.80	2210	2260	2180	2895	1565	2230	2211.76	7.00	3892	2300	2265	2230	2195	2160	2247	2177	140	665	500	1560	5	1	27906106	626	-5.49	0.57	12	0.19	-409.00	3923.00	5000	20240103	-55.10	1980	20241209	13.38	2265	-0.88	20250107	2125	5.65	20250102	4940	-54.55	20240110	1980	13.38	20241209	1.07	N	160550	500	139 억	1954094	N	N	N	N
100	20250108	140817	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2220	-10	5	-0.45	90968025	41285	118.93	2210	2230	2180	2895	1565	2230	2203.42	7.00	4889	2300	2265	2230	2195	2160	2247	2177	140	665	500	1560	5	1	27906106	620	-5.43	0.57	12	0.15	-409.00	3923.00	5000	20240103	-55.60	1980	20241209	12.12	2265	-1.99	20250107	2125	4.47	20250102	4940	-55.06	20240110	1980	12.12	20241209	1.07	N	160550	500	139 억	1954094	N	N	N	N
101	20250108	130816	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2190	-40	5	-1.79	61559800	27926	80.45	2210	2230	2180	2895	1565	2230	2204.39	7.00	1935	2300	2265	2230	2195	2160	2247	2177	140	665	500	1560	5	1	27906106	611	-5.35	0.56	12	0.10	-409.00	3923.00	5000	20240103	-56.20	1980	20241209	10.61	2265	-3.31	20250107	2125	3.06	20250102	4940	-55.67	20240110	1980	10.61	20241209	1.07	N	160550	500	139 억	1954094	N	N	N	N
102	20250108	120812	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2200	-30	5	-1.35	46930290	21260	61.25	2210	2230	2180	2895	1565	2230	2207.45	7.00	743	2300	2265	2230	2195	2160	2247	2177	140	665	500	1560	5	1	27906106	614	-5.38	0.56	12	0.08	-409.00	3923.00	5000	20240103	-56.00	1980	20241209	11.11	2265	-2.87	20250107	2125	3.53	20250102	4940	-55.47	20240110	1980	11.11	20241209	1.07	N	160550	500	139 억	1954094	N	N	N	N
103	20250108	110814	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2215	-15	5	-0.67	26066165	11823	34.06	2210	2230	2180	2895	1565	2230	2204.70	7.00	3972	2300	2265	2230	2195	2160	2247	2177	140	665	500	1560	5	1	27906106	618	-5.42	0.56	12	0.04	-409.00	3923.00	5000	20240103	-55.70	1980	20241209	11.87	2265	-2.21	20250107	2125	4.24	20250102	4940	-55.16	20240110	1980	11.87	20241209	1.07	N	160550	500	139 억	1954094	N	N	N	N
104	20250108	100815	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2215	-15	5	-0.67	22205095	10074	29.02	2210	2230	2180	2895	1565	2230	2204.20	7.00	3112	2300	2265	2230	2195	2160	2247	2177	140	665	500	1560	5	1	27906106	618	-5.42	0.56	12	0.04	-409.00	3923.00	5000	20240103	-55.70	1980	20241209	11.87	2265	-2.21	20250107	2125	4.24	20250102	4940	-55.16	20240110	1980	11.87	20241209	1.07	N	160550	500	139 억	1954094	N	N	N	N
105	20250108	090815	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2215	-15	5	-0.67	9161895	4135	11.91	2210	2230	2180	2895	1565	2230	2215.69	7.00	422	2300	2265	2230	2195	2160	2247	2177	140	665	500	1560	5	1	27906106	618	-5.42	0.56	12	0.01	-409.00	3923.00	5000	20240103	-55.70	1980	20241209	11.87	2265	-2.21	20250107	2125	4.24	20250102	4940	-55.16	20240110	1980	11.87	20241209	1.07	N	160550	500	139 억	1954094	N	N	N	N
106	20250107	160808	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2230	5	2	0.22	77177505	34703	108.49	2240	2265	2195	2890	1560	2225	2223.94	7.02	-5524	2275	2250	2215	2190	2155	2262	2202	140	665	500	1550	5	1	27906106	622	-5.45	0.57	12	0.12	-409.00	3923.00	5000	20240103	-55.40	1980	20241209	12.63	2265	-1.55	20250107	2125	4.94	20250102	4940	-54.86	20240110	1980	12.63	20241209	1.06	N	160550	500	139 억	1959118	N	N	N	N
107	20250107	150809	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2205	-20	5	-0.90	74348465	33426	104.50	2240	2265	2195	2890	1560	2225	2224.27	7.02	-4664	2275	2250	2215	2190	2155	2262	2202	140	665	500	1550	5	1	27906106	615	-5.39	0.56	12	0.12	-409.00	3923.00	5000	20240103	-55.90	1980	20241209	11.36	2265	-2.65	20250107	2125	3.76	20250102	4940	-55.36	20240110	1980	11.36	20241209	1.06	N	160550	500	139 억	1959118	N	N	N	N
108	20250107	140807	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2210	-15	5	-0.67	62452880	28022	87.60	2240	2265	2200	2890	1560	2225	2228.71	7.02	-2193	2275	2250	2215	2190	2155	2262	2202	140	665	500	1550	5	1	27906106	617	-5.40	0.56	12	0.10	-409.00	3923.00	5000	20240103	-55.80	1980	20241209	11.62	2265	-2.43	20250107	2125	4.00	20250102	4940	-55.26	20240110	1980	11.62	20241209	1.06	N	160550	500	139 억	1959118	N	N	N	N
109	20250107	130807	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2225	0	3	0.00	52008225	23291	72.81	2240	2265	2200	2890	1560	2225	2232.98	7.02	-1223	2275	2250	2215	2190	2155	2262	2202	140	665	500	1550	5	1	27906106	621	-5.44	0.57	12	0.08	-409.00	3923.00	5000	20240103	-55.50	1980	20241209	12.37	2265	-1.77	20250107	2125	4.71	20250102	4940	-54.96	20240110	1980	12.37	20241209	1.06	N	160550	500	139 억	1959118	N	N	N	N
110	20250107	120808	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2240	15	2	0.67	46464690	20803	65.03	2240	2265	2200	2890	1560	2225	2233.56	7.02	358	2275	2250	2215	2190	2155	2262	2202	140	665	500	1550	5	1	27906106	625	-5.48	0.57	12	0.07	-409.00	3923.00	5000	20240103	-55.20	1980	20241209	13.13	2265	-1.10	20250107	2125	5.41	20250102	4940	-54.66	20240110	1980	13.13	20241209	1.06	N	160550	500	139 억	1959118	N	N	N	N
111	20250107	110804	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2225	0	3	0.00	40552830	18159	56.77	2240	2265	2200	2890	1560	2225	2233.21	7.02	1085	2275	2250	2215	2190	2155	2262	2202	140	665	500	1550	5	1	27906106	621	-5.44	0.57	12	0.07	-409.00	3923.00	5000	20240103	-55.50	1980	20241209	12.37	2265	-1.77	20250107	2125	4.71	20250102	4940	-54.96	20240110	1980	12.37	20241209	1.06	N	160550	500	139 억	1959118	N	N	N	N
112	20250107	100810	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2215	-10	5	-0.45	37205970	16655	52.07	2240	2265	2200	2890	1560	2225	2233.92	7.02	1036	2275	2250	2215	2190	2155	2262	2202	140	665	500	1550	5	1	27906106	618	-5.42	0.56	12	0.06	-409.00	3923.00	5000	20240103	-55.70	1980	20241209	11.87	2265	-2.21	20250107	2125	4.24	20250102	4940	-55.16	20240110	1980	11.87	20241209	1.06	N	160550	500	139 억	1959118	N	N	N	N
113	20250107	090811	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2255	30	2	1.35	10764890	4811	15.04	2240	2255	2230	2890	1560	2225	2237.56	7.02	-314	2275	2250	2215	2190	2155	2262	2202	140	665	500	1550	5	1	27906106	629	-5.51	0.57	12	0.02	-409.00	3923.00	5000	20240103	-54.90	1980	20241209	13.89	2255	0.00	20250107	2125	6.12	20250102	4940	-54.35	20240110	1980	13.89	20241209	1.06	N	160550	500	139 억	1959118	N	N	N	N
114	20250106	160800	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2225	35	2	1.60	70660780	31940	40.37	2190	2240	2180	2845	1535	2190	2212.30	7.01	3487	2246	2217	2171	2142	2096	2232	2157	140	655	500	1530	5	1	27906106	621	-5.44	0.57	12	0.11	-409.00	3923.00	5000	20240103	-55.50	1980	20241209	12.37	2240	-0.67	20250106	2125	4.71	20250102	4940	-54.96	20240110	1980	12.37	20241209	1.08	N	160550	500	139 억	1955626	N	N	N	N
115	20250106	150758	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2230	40	2	1.83	60140775	27227	34.42	2190	2235	2180	2845	1535	2190	2208.87	7.01	3512	2246	2217	2171	2142	2096	2232	2157	140	655	500	1530	5	1	27906106	622	-5.45	0.57	12	0.10	-409.00	3923.00	5000	20240103	-55.40	1980	20241209	12.63	2235	-0.22	20250106	2125	4.94	20250102	4940	-54.86	20240110	1980	12.63	20241209	1.08	N	160550	500	139 억	1955626	N	N	N	N
116	20250106	140759	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2230	40	2	1.83	52868100	23962	30.29	2190	2235	2180	2845	1535	2190	2206.33	7.01	2744	2246	2217	2171	2142	2096	2232	2157	140	655	500	1530	5	1	27906106	622	-5.45	0.57	12	0.09	-409.00	3923.00	5000	20240103	-55.40	1980	20241209	12.63	2235	-0.22	20250106	2125	4.94	20250102	4940	-54.86	20240110	1980	12.63	20241209	1.08	N	160550	500	139 억	1955626	N	N	N	N
117	20250106	130755	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2230	40	2	1.83	43256480	19650	24.84	2190	2230	2180	2845	1535	2190	2201.35	7.01	2614	2246	2217	2171	2142	2096	2232	2157	140	655	500	1530	5	1	27906106	622	-5.45	0.57	12	0.07	-409.00	3923.00	5000	20240103	-55.40	1980	20241209	12.63	2230	0.00	20250106	2125	4.94	20250102	4940	-54.86	20240110	1980	12.63	20241209	1.08	N	160550	500	139 억	1955626	N	N	N	N
118	20250106	120756	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2215	25	2	1.14	32566240	14833	18.75	2190	2220	2180	2845	1535	2190	2195.53	7.01	2669	2246	2217	2171	2142	2096	2232	2157	140	655	500	1530	5	1	27906106	618	-5.42	0.56	12	0.05	-409.00	3923.00	5000	20240103	-55.70	1980	20241209	11.87	2220	-0.23	20250106	2125	4.24	20250102	4940	-55.16	20240110	1980	11.87	20241209	1.08	N	160550	500	139 억	1955626	N	N	N	N
119	20250106	110755	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2215	25	2	1.14	28165120	12842	16.23	2190	2220	2180	2845	1535	2190	2193.20	7.01	2737	2246	2217	2171	2142	2096	2232	2157	140	655	500	1530	5	1	27906106	618	-5.42	0.56	12	0.05	-409.00	3923.00	5000	20240103	-55.70	1980	20241209	11.87	2220	-0.23	20250106	2125	4.24	20250102	4940	-55.16	20240110	1980	11.87	20241209	1.08	N	160550	500	139 억	1955626	N	N	N	N
120	20250106	100752	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2195	5	2	0.23	22630305	10330	13.06	2190	2205	2180	2845	1535	2190	2190.74	7.01	1447	2246	2217	2171	2142	2096	2232	2157	140	655	500	1530	5	1	27906106	613	-5.37	0.56	12	0.04	-409.00	3923.00	5000	20240103	-56.10	1980	20241209	10.86	2205	-0.45	20250106	2125	3.29	20250102	4940	-55.57	20240110	1980	10.86	20241209	1.08	N	160550	500	139 억	1955626	N	N	N	N
121	20250106	090752	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2195	5	2	0.23	5833555	2668	3.37	2190	2200	2180	2845	1535	2190	2186.49	7.01	497	2246	2217	2171	2142	2096	2232	2157	140	655	500	1530	5	1	27906106	613	-5.37	0.56	12	0.01	-409.00	3923.00	5000	20240103	-56.10	1980	20241209	10.86	2200	0.00	20250102	2125	3.29	20250102	4940	-55.57	20240110	1980	10.86	20241209	1.08	N	160550	500	139 억	1955626	N	N	N	N
122	20250103	160748	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2190	65	2	3.06	171624035	78744	155.46	2125	2200	2125	2760	1490	2125	2179.52	6.93	23469	2225	2175	2150	2100	2075	2162	2087	140	635	500	1480	5	1	27906106	611	-5.35	0.56	12	0.28	-409.00	3923.00	5010	20231222	-56.29	1980	20241209	10.61	2200	0.00	20250102	2125	3.06	20250103	5000	-56.20	20240103	1980	10.61	20241209	1.08	N	160550	500	139 억	1932657	N	N	N	N
123	20250103	150751	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2190	65	2	3.06	150986350	69311	136.83	2125	2195	2125	2760	1490	2125	2178.39	6.93	19989	2225	2175	2150	2100	2075	2162	2087	140	635	500	1480	5	1	27906106	611	-5.35	0.56	12	0.25	-409.00	3923.00	5010	20231222	-56.29	1980	20241209	10.61	2200	-0.45	20250102	2125	3.06	20250103	5000	-56.20	20240103	1980	10.61	20241209	1.08	N	160550	500	139 억	1932657	N	N	N	N
124	20250103	140751	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2190	65	2	3.06	125032420	57440	113.40	2125	2195	2125	2760	1490	2125	2176.75	6.93	13716	2225	2175	2150	2100	2075	2162	2087	140	635	500	1480	5	1	27906106	611	-5.35	0.56	12	0.21	-409.00	3923.00	5010	20231222	-56.29	1980	20241209	10.61	2200	-0.45	20250102	2125	3.06	20250103	5000	-56.20	20240103	1980	10.61	20241209	1.08	N	160550	500	139 억	1932657	N	N	N	N
125	20250103	130750	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2175	50	2	2.35	85370785	39324	77.63	2125	2195	2125	2760	1490	2125	2170.96	6.93	11909	2225	2175	2150	2100	2075	2162	2087	140	635	500	1480	5	1	27906106	607	-5.32	0.55	12	0.14	-409.00	3923.00	5010	20231222	-56.59	1980	20241209	9.85	2200	-1.14	20250102	2125	2.35	20250103	5000	-56.50	20240103	1980	9.85	20241209	1.08	N	160550	500	139 억	1932657	N	N	N	N
126	20250103	120750	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2180	55	2	2.59	45065615	20848	41.16	2125	2185	2125	2760	1490	2125	2161.63	6.93	2345	2225	2175	2150	2100	2075	2162	2087	140	635	500	1480	5	1	27906106	608	-5.33	0.56	12	0.07	-409.00	3923.00	5010	20231222	-56.49	1980	20241209	10.10	2200	-0.91	20250102	2125	2.59	20250103	5000	-56.40	20240103	1980	10.10	20241209	1.08	N	160550	500	139 억	1932657	N	N	N	N
127	20250103	110750	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2165	40	2	1.88	42620415	19723	38.94	2125	2185	2125	2760	1490	2125	2160.95	6.93	2536	2225	2175	2150	2100	2075	2162	2087	140	635	500	1480	5	1	27906106	604	-5.29	0.55	12	0.07	-409.00	3923.00	5010	20231222	-56.79	1980	20241209	9.34	2200	-1.59	20250102	2125	1.88	20250103	5000	-56.70	20240103	1980	9.34	20241209	1.08	N	160550	500	139 억	1932657	N	N	N	N
128	20250103	100748	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2170	45	2	2.12	35581575	16461	32.50	2125	2185	2125	2760	1490	2125	2161.57	6.93	2764	2225	2175	2150	2100	2075	2162	2087	140	635	500	1480	5	1	27906106	606	-5.31	0.55	12	0.06	-409.00	3923.00	5010	20231222	-56.69	1980	20241209	9.60	2200	-1.36	20250102	2125	2.12	20250103	5000	-56.60	20240103	1980	9.60	20241209	1.08	N	160550	500	139 억	1932657	N	N	N	N
129	20250103	090752	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2170	45	2	2.12	14810200	6848	13.52	2125	2185	2125	2760	1490	2125	2162.70	6.93	432	2225	2175	2150	2100	2075	2162	2087	140	635	500	1480	5	1	27906106	606	-5.31	0.55	12	0.02	-409.00	3923.00	5010	20231222	-56.69	1980	20241209	9.60	2200	-1.36	20250102	2125	2.12	20250103	5000	-56.60	20240103	1980	9.60	20241209	1.08	N	160550	500	139 억	1932657	N	N	N	N
130	20250102	160743	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2125	-15	5	-0.70	107738250	50239	129.34	2200	2200	2125	2780	1500	2140	2144.51	6.93	-791	2256	2197	2136	2077	2016	2227	2107	140	640	500	1490	5	1	27906106	593	-5.20	0.54	12	0.18	-409.00	3923.00	5010	20231222	-57.58	1980	20241209	7.32	2200	-3.41	20250102	2125	0.00	20250102	5000	-57.50	20240103	1980	7.32	20241209	1.10	N	160550	500	139 억	1933448	N	N	N	N
131	20250102	150744	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2145	5	2	0.23	99027685	46143	118.79	2200	2200	2130	2780	1500	2140	2146.10	6.93	-524	2256	2197	2136	2077	2016	2227	2107	140	640	500	1490	5	1	27906106	599	-5.24	0.55	12	0.17	-409.00	3923.00	5010	20231222	-57.19	1980	20241209	8.33	2200	-2.50	20250102	2130	0.70	20250102	5000	-57.10	20240103	1980	8.33	20241209	1.10	N	160550	500	139 억	1933448	N	N	N	N
132	20250102	140741	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2145	5	2	0.23	77832585	36248	93.32	2200	2200	2130	2780	1500	2140	2147.22	6.93	-3544	2256	2197	2136	2077	2016	2227	2107	140	640	500	1490	5	1	27906106	599	-5.24	0.55	12	0.13	-409.00	3923.00	5010	20231222	-57.19	1980	20241209	8.33	2200	-2.50	20250102	2130	0.70	20250102	5000	-57.10	20240103	1980	8.33	20241209	1.10	N	160550	500	139 억	1933448	N	N	N	N
133	20250102	130743	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2150	10	2	0.47	63163345	29398	75.68	2200	2200	2130	2780	1500	2140	2148.56	6.93	-2671	2256	2197	2136	2077	2016	2227	2107	140	640	500	1490	5	1	27906106	600	-5.26	0.55	12	0.11	-409.00	3923.00	5010	20231222	-57.09	1980	20241209	8.59	2200	-2.27	20250102	2130	0.94	20250102	5000	-57.00	20240103	1980	8.59	20241209	1.10	N	160550	500	139 억	1933448	N	N	N	N
134	20250102	120741	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2150	10	2	0.47	52047150	24213	62.34	2200	2200	2130	2780	1500	2140	2149.55	6.93	-1619	2256	2197	2136	2077	2016	2227	2107	140	640	500	1490	5	1	27906106	600	-5.26	0.55	12	0.09	-409.00	3923.00	5010	20231222	-57.09	1980	20241209	8.59	2200	-2.27	20250102	2130	0.94	20250102	5000	-57.00	20240103	1980	8.59	20241209	1.10	N	160550	500	139 억	1933448	N	N	N	N
135	20250102	110732	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2155	15	2	0.70	39642415	18435	47.46	2200	2200	2130	2780	1500	2140	2150.39	6.93	-758	2256	2197	2136	2077	2016	2227	2107	140	640	500	1490	5	1	27906106	601	-5.27	0.55	12	0.07	-409.00	3923.00	5010	20231222	-56.99	1980	20241209	8.84	2200	-2.05	20250102	2130	1.17	20250102	5000	-56.90	20240103	1980	8.84	20241209	1.10	N	160550	500	139 억	1933448	N	N	N	N
136	20250102	100740	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2140	0	3	0.00	10824400	5042	12.98	2200	2200	2135	2780	1500	2140	2146.85	6.93	-454	2256	2197	2136	2077	2016	2227	2107	140	640	500	1490	5	1	27906106	597	-5.23	0.55	12	0.02	-409.00	3923.00	5010	20231222	-57.29	1980	20241209	8.08	2200	-2.73	20250102	2135	0.23	20250102	5000	-57.20	20240103	1980	8.08	20241209	1.10	N	160550	500	139 억	1933448	N	N	N	N
137	20250102	090733	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	6.93	0	2256	2197	2136	2077	2016	2227	2107	140	640	500	1490	5	1	27906106	597	-5.23	0.55	12	0.00	-409.00	3923.00	5010	20231222	-57.29	1980	20241209	8.08	0	0.00	0	0	0.00	0	5000	-57.20	20240103	1980	8.08	20241209	1.10	N	160550	500	139 억	1933448	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History