KissMeData/206560/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160957	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7110	-10	5	-0.14	1164355200	162731	140.76	7100	7260	7050	9250	4990	7120	7155.39	0.63	10741	7373	7246	7173	7046	6973	7210	7010	127	2130	500	4840	10	1	25411736	1807	-118.50	3.25	12	0.64	-60.00	2186.00	11150	20241226	-36.23	4870	20240805	46.00	7590	-6.32	20250117	6600	7.73	20250107	11150	-36.23	20241226	4870	46.00	20240805	2.83	N	206560	500	127 억	161035	N	N	4921	N	N
3	20250124	150956	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7120	0	3	0.00	1073955000	150028	129.77	7100	7260	7050	9250	4990	7120	7158.36	0.63	14503	7373	7246	7173	7046	6973	7210	7010	127	2130	500	4840	10	1	25411736	1809	-118.67	3.26	12	0.59	-60.00	2186.00	11150	20241226	-36.14	4870	20240805	46.20	7590	-6.19	20250117	6600	7.88	20250107	11150	-36.14	20241226	4870	46.20	20240805	2.83	N	206560	500	127 억	161035	N	N	324	N	N
4	20250124	140954	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7140	20	2	0.28	814307140	113786	98.42	7100	7260	7050	9250	4990	7120	7156.48	0.63	24551	7373	7246	7173	7046	6973	7210	7010	127	2130	500	4840	10	1	25411736	1814	-119.00	3.27	12	0.45	-60.00	2186.00	11150	20241226	-35.96	4870	20240805	46.61	7590	-5.93	20250117	6600	8.18	20250107	11150	-35.96	20241226	4870	46.61	20240805	2.83	N	206560	500	127 억	161035	N	N	324	N	N
5	20250124	130956	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7160	40	2	0.56	561601450	78349	67.77	7100	7260	7050	9250	4990	7120	7167.95	0.63	16427	7373	7246	7173	7046	6973	7210	7010	127	2130	500	4840	10	1	25411736	1819	-119.33	3.28	12	0.31	-60.00	2186.00	11150	20241226	-35.78	4870	20240805	47.02	7590	-5.67	20250117	6600	8.48	20250107	11150	-35.78	20241226	4870	47.02	20240805	2.83	N	206560	500	127 억	161035	N	N	324	N	N
6	20250124	120952	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7220	100	2	1.40	469035790	65440	56.61	7100	7260	7050	9250	4990	7120	7167.42	0.63	15970	7373	7246	7173	7046	6973	7210	7010	127	2130	500	4840	10	1	25411736	1835	-120.33	3.30	12	0.26	-60.00	2186.00	11150	20241226	-35.25	4870	20240805	48.25	7590	-4.87	20250117	6600	9.39	20250107	11150	-35.25	20241226	4870	48.25	20240805	2.83	N	206560	500	127 억	161035	N	N	324	N	N
7	20250124	110955	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7220	100	2	1.40	420506160	58701	50.78	7100	7260	7050	9250	4990	7120	7163.53	0.63	14711	7373	7246	7173	7046	6973	7210	7010	127	2130	500	4840	10	1	25411736	1835	-120.33	3.30	12	0.23	-60.00	2186.00	11150	20241226	-35.25	4870	20240805	48.25	7590	-4.87	20250117	6600	9.39	20250107	11150	-35.25	20241226	4870	48.25	20240805	2.83	N	206560	500	127 억	161035	N	N	324	N	N
8	20250124	100950	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7190	70	2	0.98	189778230	26687	23.08	7100	7200	7050	9250	4990	7120	7111.26	0.63	3101	7373	7246	7173	7046	6973	7210	7010	127	2130	500	4840	10	1	25411736	1827	-119.83	3.29	12	0.11	-60.00	2186.00	11150	20241226	-35.52	4870	20240805	47.64	7590	-5.27	20250117	6600	8.94	20250107	11150	-35.52	20241226	4870	47.64	20240805	2.83	N	206560	500	127 억	161035	N	N	324	N	N
9	20250124	090957	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7140	20	2	0.28	55283000	7787	6.74	7100	7140	7050	9250	4990	7120	7099.40	0.63	1494	7373	7246	7173	7046	6973	7210	7010	127	2130	500	4840	10	1	25411736	1814	-119.00	3.27	12	0.03	-60.00	2186.00	11150	20241226	-35.96	4870	20240805	46.61	7590	-5.93	20250117	6600	8.18	20250107	11150	-35.96	20241226	4870	46.61	20240805	2.83	N	206560	500	127 억	161035	N	N	324	N	N
10	20250123	160951	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7120	-120	5	-1.66	820239160	114729	63.03	7220	7300	7100	9410	5070	7240	7149.09	0.70	-16918	7433	7336	7243	7146	7053	7385	7195	127	2170	500	4920	10	1	25411736	1809	-118.67	3.26	12	0.45	-60.00	2186.00	11150	20241226	-36.14	4870	20240805	46.20	7590	-6.19	20250117	6600	7.88	20250107	11150	-36.14	20241226	4870	46.20	20240805	2.91	N	206560	500	127 억	177811	N	N	324	N	N
11	20250123	150949	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7120	-120	5	-1.66	793540080	110976	60.97	7220	7300	7100	9410	5070	7240	7150.26	0.70	-15920	7433	7336	7243	7146	7053	7385	7195	127	2170	500	4920	10	1	25411736	1809	-118.67	3.26	12	0.44	-60.00	2186.00	11150	20241226	-36.14	4870	20240805	46.20	7590	-6.19	20250117	6600	7.88	20250107	11150	-36.14	20241226	4870	46.20	20240805	2.91	N	206560	500	127 억	177811	N	N	82	N	N
12	20250123	140951	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7160	-80	5	-1.10	726630790	101601	55.82	7220	7300	7100	9410	5070	7240	7151.49	0.70	-13320	7433	7336	7243	7146	7053	7385	7195	127	2170	500	4920	10	1	25411736	1819	-119.33	3.28	12	0.40	-60.00	2186.00	11150	20241226	-35.78	4870	20240805	47.02	7590	-5.67	20250117	6600	8.48	20250107	11150	-35.78	20241226	4870	47.02	20240805	2.91	N	206560	500	127 억	177811	N	N	82	N	N
13	20250123	130949	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7160	-80	5	-1.10	601627020	84057	46.18	7220	7300	7110	9410	5070	7240	7157.00	0.70	-11141	7433	7336	7243	7146	7053	7385	7195	127	2170	500	4920	10	1	25411736	1819	-119.33	3.28	12	0.33	-60.00	2186.00	11150	20241226	-35.78	4870	20240805	47.02	7590	-5.67	20250117	6600	8.48	20250107	11150	-35.78	20241226	4870	47.02	20240805	2.91	N	206560	500	127 억	177811	N	N	82	N	N
14	20250123	120949	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7180	-60	5	-0.83	526863810	73596	40.43	7220	7300	7110	9410	5070	7240	7158.45	0.70	-11302	7433	7336	7243	7146	7053	7385	7195	127	2170	500	4920	10	1	25411736	1825	-119.67	3.28	12	0.29	-60.00	2186.00	11150	20241226	-35.61	4870	20240805	47.43	7590	-5.40	20250117	6600	8.79	20250107	11150	-35.61	20241226	4870	47.43	20240805	2.91	N	206560	500	127 억	177811	N	N	82	N	N
15	20250123	110941	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7150	-90	5	-1.24	426161330	59524	32.70	7220	7300	7110	9410	5070	7240	7158.98	0.70	-10087	7433	7336	7243	7146	7053	7385	7195	127	2170	500	4920	10	1	25411736	1817	-119.17	3.27	12	0.23	-60.00	2186.00	11150	20241226	-35.87	4870	20240805	46.82	7590	-5.80	20250117	6600	8.33	20250107	11150	-35.87	20241226	4870	46.82	20240805	2.91	N	206560	500	127 억	177811	N	N	82	N	N
16	20250123	100948	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7190	-50	5	-0.69	358213270	50026	27.48	7220	7300	7110	9410	5070	7240	7159.95	0.70	-10522	7433	7336	7243	7146	7053	7385	7195	127	2170	500	4920	10	1	25411736	1827	-119.83	3.29	12	0.20	-60.00	2186.00	11150	20241226	-35.52	4870	20240805	47.64	7590	-5.27	20250117	6600	8.94	20250107	11150	-35.52	20241226	4870	47.64	20240805	2.91	N	206560	500	127 억	177811	N	N	82	N	N
17	20250123	090949	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7130	-110	5	-1.52	133608030	18633	10.24	7220	7250	7110	9410	5070	7240	7169.10	0.70	-3207	7433	7336	7243	7146	7053	7385	7195	127	2170	500	4920	10	1	25411736	1812	-118.83	3.26	12	0.07	-60.00	2186.00	11150	20241226	-36.05	4870	20240805	46.41	7590	-6.06	20250117	6600	8.03	20250107	11150	-36.05	20241226	4870	46.41	20240805	2.91	N	206560	500	127 억	177811	N	N	82	N	N
18	20250122	160941	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7240	130	2	1.83	1298448620	179215	95.75	7220	7340	7150	9240	4980	7110	7245.21	0.61	22744	7490	7300	7180	6990	6870	7240	6930	127	2130	500	4830	10	1	25411736	1840	-120.67	3.31	12	0.71	-60.00	2186.00	11150	20241226	-35.07	4870	20240805	48.67	7590	-4.61	20250117	6600	9.70	20250107	11150	-35.07	20241226	4870	48.67	20240805	2.92	N	206560	500	127 억	155211	N	N	82	N	N
19	20250122	150942	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7250	140	2	1.97	1217960460	168095	89.81	7220	7340	7150	9240	4980	7110	7245.67	0.61	22044	7490	7300	7180	6990	6870	7240	6930	127	2130	500	4830	10	1	25411736	1842	-120.83	3.32	12	0.66	-60.00	2186.00	11150	20241226	-34.98	4870	20240805	48.87	7590	-4.48	20250117	6600	9.85	20250107	11150	-34.98	20241226	4870	48.87	20240805	2.92	N	206560	500	127 억	155211	N	N	0	N	N
20	20250122	140941	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7240	130	2	1.83	1134058830	156530	83.63	7220	7340	7150	9240	4980	7110	7244.99	0.61	21641	7490	7300	7180	6990	6870	7240	6930	127	2130	500	4830	10	1	25411736	1840	-120.67	3.31	12	0.62	-60.00	2186.00	11150	20241226	-35.07	4870	20240805	48.67	7590	-4.61	20250117	6600	9.70	20250107	11150	-35.07	20241226	4870	48.67	20240805	2.92	N	206560	500	127 억	155211	N	N	0	N	N
21	20250122	130943	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7260	150	2	2.11	1012065800	139680	74.62	7220	7340	7150	9240	4980	7110	7245.60	0.61	20368	7490	7300	7180	6990	6870	7240	6930	127	2130	500	4830	10	1	25411736	1845	-121.00	3.32	12	0.55	-60.00	2186.00	11150	20241226	-34.89	4870	20240805	49.08	7590	-4.35	20250117	6600	10.00	20250107	11150	-34.89	20241226	4870	49.08	20240805	2.92	N	206560	500	127 억	155211	N	N	0	N	N
22	20250122	120940	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7280	170	2	2.39	942349480	130088	69.50	7220	7340	7150	9240	4980	7110	7243.94	0.61	20901	7490	7300	7180	6990	6870	7240	6930	127	2130	500	4830	10	1	25411736	1850	-121.33	3.33	12	0.51	-60.00	2186.00	11150	20241226	-34.71	4870	20240805	49.49	7590	-4.08	20250117	6600	10.30	20250107	11150	-34.71	20241226	4870	49.49	20240805	2.92	N	206560	500	127 억	155211	N	N	0	N	N
23	20250122	110942	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7250	140	2	1.97	819275680	113197	60.48	7220	7340	7150	9240	4980	7110	7237.61	0.61	20596	7490	7300	7180	6990	6870	7240	6930	127	2130	500	4830	10	1	25411736	1842	-120.83	3.32	12	0.45	-60.00	2186.00	11150	20241226	-34.98	4870	20240805	48.87	7590	-4.48	20250117	6600	9.85	20250107	11150	-34.98	20241226	4870	48.87	20240805	2.92	N	206560	500	127 억	155211	N	N	0	N	N
24	20250122	100942	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7210	100	2	1.41	459121330	63506	33.93	7220	7310	7150	9240	4980	7110	7229.57	0.61	7503	7490	7300	7180	6990	6870	7240	6930	127	2130	500	4830	10	1	25411736	1832	-120.17	3.30	12	0.25	-60.00	2186.00	11150	20241226	-35.34	4870	20240805	48.05	7590	-5.01	20250117	6600	9.24	20250107	11150	-35.34	20241226	4870	48.05	20240805	2.92	N	206560	500	127 억	155211	N	N	0	N	N
25	20250122	090943	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7270	160	2	2.25	170975310	23586	12.60	7220	7310	7200	9240	4980	7110	7249.02	0.61	8100	7490	7300	7180	6990	6870	7240	6930	127	2130	500	4830	10	1	25411736	1847	-121.17	3.33	12	0.09	-60.00	2186.00	11150	20241226	-34.80	4870	20240805	49.28	7590	-4.22	20250117	6600	10.15	20250107	11150	-34.80	20241226	4870	49.28	20240805	2.92	N	206560	500	127 억	155211	N	N	0	N	N
26	20250121	160935	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7110	-160	5	-2.20	1322961200	184087	83.29	7270	7370	7060	9450	5090	7270	7186.66	0.60	3579	7610	7440	7330	7160	7050	7385	7105	127	2180	500	4940	10	1	25411736	1807	-118.50	3.25	12	0.72	-60.00	2186.00	11150	20241226	-36.23	4870	20240805	46.00	7590	-6.32	20250117	6600	7.73	20250107	11150	-36.23	20241226	4870	46.00	20240805	2.84	N	206560	500	127 억	151473	N	N	3	N	N
27	20250121	150937	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7110	-160	5	-2.20	1237904200	172124	77.87	7270	7370	7060	9450	5090	7270	7191.82	0.60	5387	7610	7440	7330	7160	7050	7385	7105	127	2180	500	4940	10	1	25411736	1807	-118.50	3.25	12	0.68	-60.00	2186.00	11150	20241226	-36.23	4870	20240805	46.00	7590	-6.32	20250117	6600	7.73	20250107	11150	-36.23	20241226	4870	46.00	20240805	2.84	N	206560	500	127 억	151473	N	N	3	N	N
28	20250121	140938	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7150	-120	5	-1.65	1113186390	154604	69.95	7270	7370	7060	9450	5090	7270	7200.13	0.60	7248	7610	7440	7330	7160	7050	7385	7105	127	2180	500	4940	10	1	25411736	1817	-119.17	3.27	12	0.61	-60.00	2186.00	11150	20241226	-35.87	4870	20240805	46.82	7590	-5.80	20250117	6600	8.33	20250107	11150	-35.87	20241226	4870	46.82	20240805	2.84	N	206560	500	127 억	151473	N	N	3	N	N
29	20250121	130937	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7150	-120	5	-1.65	828738400	114582	51.84	7270	7370	7060	9450	5090	7270	7232.63	0.60	-636	7610	7440	7330	7160	7050	7385	7105	127	2180	500	4940	10	1	25411736	1817	-119.17	3.27	12	0.45	-60.00	2186.00	11150	20241226	-35.87	4870	20240805	46.82	7590	-5.80	20250117	6600	8.33	20250107	11150	-35.87	20241226	4870	46.82	20240805	2.84	N	206560	500	127 억	151473	N	N	3	N	N
30	20250121	120920	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7220	-50	5	-0.69	665925750	91927	41.59	7270	7370	7060	9450	5090	7270	7244.00	0.60	2717	7610	7440	7330	7160	7050	7385	7105	127	2180	500	4940	10	1	25411736	1835	-120.33	3.30	12	0.36	-60.00	2186.00	11150	20241226	-35.25	4870	20240805	48.25	7590	-4.87	20250117	6600	9.39	20250107	11150	-35.25	20241226	4870	48.25	20240805	2.84	N	206560	500	127 억	151473	N	N	3	N	N
31	20250121	110849	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7260	-10	5	-0.14	528801060	72945	33.00	7270	7370	7060	9450	5090	7270	7249.24	0.60	-3808	7610	7440	7330	7160	7050	7385	7105	127	2180	500	4940	10	1	25411736	1845	-121.00	3.32	12	0.29	-60.00	2186.00	11150	20241226	-34.89	4870	20240805	49.08	7590	-4.35	20250117	6600	10.00	20250107	11150	-34.89	20241226	4870	49.08	20240805	2.84	N	206560	500	127 억	151473	N	N	3	N	N
32	20250121	100844	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7270	0	3	0.00	402924330	55589	25.15	7270	7370	7060	9450	5090	7270	7248.18	0.60	-6953	7610	7440	7330	7160	7050	7385	7105	127	2180	500	4940	10	1	25411736	1847	-121.17	3.33	12	0.22	-60.00	2186.00	11150	20241226	-34.80	4870	20240805	49.28	7590	-4.22	20250117	6600	10.15	20250107	11150	-34.80	20241226	4870	49.28	20240805	2.84	N	206560	500	127 억	151473	N	N	3	N	N
33	20250121	090939	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7260	-10	5	-0.14	182029430	25208	11.40	7270	7370	7060	9450	5090	7270	7220.62	0.60	-3669	7610	7440	7330	7160	7050	7385	7105	127	2180	500	4940	10	1	25411736	1845	-121.00	3.32	12	0.10	-60.00	2186.00	11150	20241226	-34.89	4870	20240805	49.08	7590	-4.35	20250117	6600	10.00	20250107	11150	-34.89	20241226	4870	49.08	20240805	2.84	N	206560	500	127 억	151473	N	N	3	N	N
34	20250120	160925	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7270	-170	5	-2.28	1600706670	219026	58.56	7500	7500	7220	9670	5210	7440	7308.36	0.79	-53077	7726	7582	7446	7302	7166	7655	7375	127	2230	500	5050	10	1	25411736	1847	-121.17	3.33	12	0.86	-60.00	2186.00	11150	20241226	-34.80	4870	20240805	49.28	7590	-4.22	20250117	6600	10.15	20250107	11150	-34.80	20241226	4870	49.28	20240805	2.82	N	206560	500	127 억	201020	N	N	3	N	N
35	20250120	150937	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7260	-180	5	-2.42	1534304400	209896	56.11	7500	7500	7220	9670	5210	7440	7309.83	0.79	-50635	7726	7582	7446	7302	7166	7655	7375	127	2230	500	5050	10	1	25411736	1845	-121.00	3.32	12	0.83	-60.00	2186.00	11150	20241226	-34.89	4870	20240805	49.08	7590	-4.35	20250117	6600	10.00	20250107	11150	-34.89	20241226	4870	49.08	20240805	2.82	N	206560	500	127 억	201020	N	N	502	N	N
36	20250120	140935	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7310	-130	5	-1.75	1354212330	185139	49.50	7500	7500	7220	9670	5210	7440	7314.57	0.79	-43550	7726	7582	7446	7302	7166	7655	7375	127	2230	500	5050	10	1	25411736	1858	-121.83	3.34	12	0.73	-60.00	2186.00	11150	20241226	-34.44	4870	20240805	50.10	7590	-3.69	20250117	6600	10.76	20250107	11150	-34.44	20241226	4870	50.10	20240805	2.82	N	206560	500	127 억	201020	N	N	502	N	N
37	20250120	130935	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7350	-90	5	-1.21	1203802550	164588	44.00	7500	7500	7220	9670	5210	7440	7314.04	0.79	-39261	7726	7582	7446	7302	7166	7655	7375	127	2230	500	5050	10	1	25411736	1868	-122.50	3.36	12	0.65	-60.00	2186.00	11150	20241226	-34.08	4870	20240805	50.92	7590	-3.16	20250117	6600	11.36	20250107	11150	-34.08	20241226	4870	50.92	20240805	2.82	N	206560	500	127 억	201020	N	N	502	N	N
38	20250120	120936	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7320	-120	5	-1.61	1094307400	149642	40.01	7500	7500	7220	9670	5210	7440	7312.84	0.79	-41025	7726	7582	7446	7302	7166	7655	7375	127	2230	500	5050	10	1	25411736	1860	-122.00	3.35	12	0.59	-60.00	2186.00	11150	20241226	-34.35	4870	20240805	50.31	7590	-3.56	20250117	6600	10.91	20250107	11150	-34.35	20241226	4870	50.31	20240805	2.82	N	206560	500	127 억	201020	N	N	502	N	N
39	20250120	110936	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7280	-160	5	-2.15	956432690	130765	34.96	7500	7500	7220	9670	5210	7440	7314.13	0.79	-36941	7726	7582	7446	7302	7166	7655	7375	127	2230	500	5050	10	1	25411736	1850	-121.33	3.33	12	0.51	-60.00	2186.00	11150	20241226	-34.71	4870	20240805	49.49	7590	-4.08	20250117	6600	10.30	20250107	11150	-34.71	20241226	4870	49.49	20240805	2.82	N	206560	500	127 억	201020	N	N	502	N	N
40	20250120	100936	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7300	-140	5	-1.88	806505900	110180	29.46	7500	7500	7220	9670	5210	7440	7319.89	0.79	-33134	7726	7582	7446	7302	7166	7655	7375	127	2230	500	5050	10	1	25411736	1855	-121.67	3.34	12	0.43	-60.00	2186.00	11150	20241226	-34.53	4870	20240805	49.90	7590	-3.82	20250117	6600	10.61	20250107	11150	-34.53	20241226	4870	49.90	20240805	2.82	N	206560	500	127 억	201020	N	N	502	N	N
41	20250120	090937	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7300	-140	5	-1.88	277523920	37542	10.04	7500	7500	7290	9670	5210	7440	7392.36	0.79	-15972	7726	7582	7446	7302	7166	7655	7375	127	2230	500	5050	10	1	25411736	1855	-121.67	3.34	12	0.15	-60.00	2186.00	11150	20241226	-34.53	4870	20240805	49.90	7590	-3.82	20250117	6600	10.61	20250107	11150	-34.53	20241226	4870	49.90	20240805	2.82	N	206560	500	127 억	201020	N	N	502	N	N
42	20250117	160932	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7440	110	2	1.50	2792790380	372198	196.70	7340	7590	7310	9520	5140	7330	7503.70	0.63	42072	7503	7416	7323	7236	7143	7370	7190	127	2190	500	4980	10	1	25411736	1891	-124.00	3.40	12	1.46	-60.00	2186.00	11150	20241226	-33.27	4870	20240805	52.77	7590	-1.98	20250117	6600	12.73	20250107	11150	-33.27	20241226	4870	52.77	20240805	2.84	N	206560	500	127 억	160370	N	N	502	N	N
43	20250117	150934	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7480	150	2	2.05	2660548620	354429	187.31	7340	7590	7310	9520	5140	7330	7506.78	0.63	38252	7503	7416	7323	7236	7143	7370	7190	127	2190	500	4980	10	1	25411736	1901	-124.67	3.42	12	1.39	-60.00	2186.00	11150	20241226	-32.91	4870	20240805	53.59	7590	-1.45	20250117	6600	13.33	20250107	11150	-32.91	20241226	4870	53.59	20240805	2.84	N	206560	500	127 억	160370	N	N	0	N	N
44	20250117	140936	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7470	140	2	1.91	2411630450	321143	169.71	7340	7590	7310	9520	5140	7330	7509.75	0.63	39490	7503	7416	7323	7236	7143	7370	7190	127	2190	500	4980	10	1	25411736	1898	-124.50	3.42	12	1.26	-60.00	2186.00	11150	20241226	-33.00	4870	20240805	53.39	7590	-1.58	20250117	6600	13.18	20250107	11150	-33.00	20241226	4870	53.39	20240805	2.84	N	206560	500	127 억	160370	N	N	0	N	N
45	20250117	130934	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7490	160	2	2.18	2137915000	284593	150.40	7340	7590	7310	9520	5140	7330	7512.44	0.63	35766	7503	7416	7323	7236	7143	7370	7190	127	2190	500	4980	10	1	25411736	1903	-124.83	3.43	12	1.12	-60.00	2186.00	11150	20241226	-32.83	4870	20240805	53.80	7590	-1.32	20250117	6600	13.48	20250107	11150	-32.83	20241226	4870	53.80	20240805	2.84	N	206560	500	127 억	160370	N	N	0	N	N
46	20250117	120935	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7510	180	2	2.46	1923216750	255973	135.27	7340	7590	7310	9520	5140	7330	7513.64	0.63	45510	7503	7416	7323	7236	7143	7370	7190	127	2190	500	4980	10	1	25411736	1908	-125.17	3.44	12	1.01	-60.00	2186.00	11150	20241226	-32.65	4870	20240805	54.21	7590	-1.05	20250117	6600	13.79	20250107	11150	-32.65	20241226	4870	54.21	20240805	2.84	N	206560	500	127 억	160370	N	N	0	N	N
47	20250117	110934	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7550	220	2	3.00	1603371340	213552	112.86	7340	7590	7310	9520	5140	7330	7508.44	0.63	38896	7503	7416	7323	7236	7143	7370	7190	127	2190	500	4980	10	1	25411736	1919	-125.83	3.45	12	0.84	-60.00	2186.00	11150	20241226	-32.29	4870	20240805	55.03	7590	-0.53	20250117	6600	14.39	20250107	11150	-32.29	20241226	4870	55.03	20240805	2.84	N	206560	500	127 억	160370	N	N	0	N	N
48	20250117	100937	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7560	230	2	3.14	1253800530	167200	88.36	7340	7590	7310	9520	5140	7330	7499.21	0.63	33961	7503	7416	7323	7236	7143	7370	7190	127	2190	500	4980	10	1	25411736	1921	-126.00	3.46	12	0.66	-60.00	2186.00	11150	20241226	-32.20	4870	20240805	55.24	7590	-0.40	20250117	6600	14.55	20250107	11150	-32.20	20241226	4870	55.24	20240805	2.84	N	206560	500	127 억	160370	N	N	0	N	N
49	20250117	090936	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7350	20	2	0.27	123778050	16862	8.91	7340	7380	7310	9520	5140	7330	7340.91	0.63	-722	7503	7416	7323	7236	7143	7370	7190	127	2190	500	4980	10	1	25411736	1868	-122.50	3.36	12	0.07	-60.00	2186.00	11150	20241226	-34.08	4870	20240805	50.92	7580	-3.03	20250102	6600	11.36	20250107	11150	-34.08	20241226	4870	50.92	20240805	2.84	N	206560	500	127 억	160370	N	N	0	N	N
50	20250116	160928	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7330	0	3	0.00	1366928390	186554	100.43	7380	7410	7230	9520	5140	7330	7327.25	0.62	1936	7543	7436	7323	7216	7103	7380	7160	127	2190	500	4980	10	1	25411736	1863	-122.17	3.35	12	0.73	-60.00	2186.00	11150	20241226	-34.26	4870	20240805	50.51	7580	-3.30	20250102	6600	11.06	20250107	11150	-34.26	20241226	4870	50.51	20240805	2.88	N	206560	500	127 억	157279	N	N	0	N	N
51	20250116	150842	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7330	0	3	0.00	1311648550	179012	96.37	7380	7410	7230	9520	5140	7330	7327.15	0.62	2719	7543	7436	7323	7216	7103	7380	7160	127	2190	500	4980	10	1	25411736	1863	-122.17	3.35	12	0.70	-60.00	2186.00	11150	20241226	-34.26	4870	20240805	50.51	7580	-3.30	20250102	6600	11.06	20250107	11150	-34.26	20241226	4870	50.51	20240805	2.88	N	206560	500	127 억	157279	N	N	0	N	N
52	20250116	140933	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7340	10	2	0.14	1088912860	148650	80.02	7380	7410	7230	9520	5140	7330	7325.35	0.62	5467	7543	7436	7323	7216	7103	7380	7160	127	2190	500	4980	10	1	25411736	1865	-122.33	3.36	12	0.58	-60.00	2186.00	11150	20241226	-34.17	4870	20240805	50.72	7580	-3.17	20250102	6600	11.21	20250107	11150	-34.17	20241226	4870	50.72	20240805	2.88	N	206560	500	127 억	157279	N	N	0	N	N
53	20250116	130932	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7350	20	2	0.27	963211430	131514	70.80	7380	7410	7230	9520	5140	7330	7324.02	0.62	2839	7543	7436	7323	7216	7103	7380	7160	127	2190	500	4980	10	1	25411736	1868	-122.50	3.36	12	0.52	-60.00	2186.00	11150	20241226	-34.08	4870	20240805	50.92	7580	-3.03	20250102	6600	11.36	20250107	11150	-34.08	20241226	4870	50.92	20240805	2.88	N	206560	500	127 억	157279	N	N	0	N	N
54	20250116	120932	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7330	0	3	0.00	819110240	111893	60.24	7380	7410	7230	9520	5140	7330	7320.48	0.62	1486	7543	7436	7323	7216	7103	7380	7160	127	2190	500	4980	10	1	25411736	1863	-122.17	3.35	12	0.44	-60.00	2186.00	11150	20241226	-34.26	4870	20240805	50.51	7580	-3.30	20250102	6600	11.06	20250107	11150	-34.26	20241226	4870	50.51	20240805	2.88	N	206560	500	127 억	157279	N	N	0	N	N
55	20250116	110934	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7310	-20	5	-0.27	696421300	95186	51.24	7380	7410	7230	9520	5140	7330	7316.43	0.62	1502	7543	7436	7323	7216	7103	7380	7160	127	2190	500	4980	10	1	25411736	1858	-121.83	3.34	12	0.37	-60.00	2186.00	11150	20241226	-34.44	4870	20240805	50.10	7580	-3.56	20250102	6600	10.76	20250107	11150	-34.44	20241226	4870	50.10	20240805	2.88	N	206560	500	127 억	157279	N	N	0	N	N
56	20250116	100934	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7310	-20	5	-0.27	507785050	69424	37.37	7380	7410	7230	9520	5140	7330	7314.26	0.62	-593	7543	7436	7323	7216	7103	7380	7160	127	2190	500	4980	10	1	25411736	1858	-121.83	3.34	12	0.27	-60.00	2186.00	11150	20241226	-34.44	4870	20240805	50.10	7580	-3.56	20250102	6600	10.76	20250107	11150	-34.44	20241226	4870	50.10	20240805	2.88	N	206560	500	127 억	157279	N	N	0	N	N
57	20250116	090935	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7360	30	2	0.41	124233560	16875	9.08	7380	7410	7310	9520	5140	7330	7361.99	0.62	503	7543	7436	7323	7216	7103	7380	7160	127	2190	500	4980	10	1	25411736	1870	-122.67	3.37	12	0.07	-60.00	2186.00	11150	20241226	-33.99	4870	20240805	51.13	7580	-2.90	20250102	6600	11.52	20250107	11150	-33.99	20241226	4870	51.13	20240805	2.88	N	206560	500	127 억	157279	N	N	0	N	N
58	20250115	160930	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7330	-40	5	-0.54	1328922540	181287	55.72	7410	7430	7210	9580	5160	7370	7330.48	0.69	-18036	7670	7520	7390	7240	7110	7595	7315	127	2210	500	5010	10	1	25411736	1863	-122.17	3.35	12	0.71	-60.00	2186.00	11150	20241226	-34.26	4870	20240805	50.51	7580	-3.30	20250102	6600	11.06	20250107	11150	-34.26	20241226	4870	50.51	20240805	2.85	N	206560	500	127 억	175010	N	N	437	N	N
59	20250115	150931	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7340	-30	5	-0.41	1241170930	169305	52.04	7410	7430	7210	9580	5160	7370	7330.96	0.69	-17106	7670	7520	7390	7240	7110	7595	7315	127	2210	500	5010	10	1	25411736	1865	-122.33	3.36	12	0.67	-60.00	2186.00	11150	20241226	-34.17	4870	20240805	50.72	7580	-3.17	20250102	6600	11.21	20250107	11150	-34.17	20241226	4870	50.72	20240805	2.85	N	206560	500	127 억	175010	N	N	437	N	N
60	20250115	140925	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7340	-30	5	-0.41	1091621460	148924	45.77	7410	7430	7210	9580	5160	7370	7330.04	0.69	-17289	7670	7520	7390	7240	7110	7595	7315	127	2210	500	5010	10	1	25411736	1865	-122.33	3.36	12	0.59	-60.00	2186.00	11150	20241226	-34.17	4870	20240805	50.72	7580	-3.17	20250102	6600	11.21	20250107	11150	-34.17	20241226	4870	50.72	20240805	2.85	N	206560	500	127 억	175010	N	N	437	N	N
61	20250115	130933	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7340	-30	5	-0.41	931384640	127199	39.10	7410	7430	7210	9580	5160	7370	7322.24	0.69	-15842	7670	7520	7390	7240	7110	7595	7315	127	2210	500	5010	10	1	25411736	1865	-122.33	3.36	12	0.50	-60.00	2186.00	11150	20241226	-34.17	4870	20240805	50.72	7580	-3.17	20250102	6600	11.21	20250107	11150	-34.17	20241226	4870	50.72	20240805	2.85	N	206560	500	127 억	175010	N	N	437	N	N
62	20250115	120916	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7390	20	2	0.27	837273880	114409	35.17	7410	7430	7210	9580	5160	7370	7318.22	0.69	-13908	7670	7520	7390	7240	7110	7595	7315	127	2210	500	5010	10	1	25411736	1878	-123.17	3.38	12	0.45	-60.00	2186.00	11150	20241226	-33.72	4870	20240805	51.75	7580	-2.51	20250102	6600	11.97	20250107	11150	-33.72	20241226	4870	51.75	20240805	2.85	N	206560	500	127 억	175010	N	N	437	N	N
63	20250115	110931	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7350	-20	5	-0.27	649911120	89027	27.36	7410	7430	7210	9580	5160	7370	7300.11	0.69	-10568	7670	7520	7390	7240	7110	7595	7315	127	2210	500	5010	10	1	25411736	1868	-122.50	3.36	12	0.35	-60.00	2186.00	11150	20241226	-34.08	4870	20240805	50.92	7580	-3.03	20250102	6600	11.36	20250107	11150	-34.08	20241226	4870	50.92	20240805	2.85	N	206560	500	127 억	175010	N	N	437	N	N
64	20250115	100930	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7320	-50	5	-0.68	540161020	74064	22.76	7410	7430	7210	9580	5160	7370	7293.10	0.69	-8272	7670	7520	7390	7240	7110	7595	7315	127	2210	500	5010	10	1	25411736	1860	-122.00	3.35	12	0.29	-60.00	2186.00	11150	20241226	-34.35	4870	20240805	50.31	7580	-3.43	20250102	6600	10.91	20250107	11150	-34.35	20241226	4870	50.31	20240805	2.85	N	206560	500	127 억	175010	N	N	437	N	N
65	20250115	090934	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7330	-40	5	-0.54	168479790	23004	7.07	7410	7430	7270	9580	5160	7370	7323.81	0.69	-3133	7670	7520	7390	7240	7110	7595	7315	127	2210	500	5010	10	1	25411736	1863	-122.17	3.35	12	0.09	-60.00	2186.00	11150	20241226	-34.26	4870	20240805	50.51	7580	-3.30	20250102	6600	11.06	20250107	11150	-34.26	20241226	4870	50.51	20240805	2.85	N	206560	500	127 억	175010	N	N	437	N	N
66	20250114	160912	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7370	120	2	1.66	2385574590	323021	104.39	7300	7540	7260	9420	5080	7250	7385.32	0.66	8760	7396	7322	7256	7182	7116	7360	7220	127	2170	500	4930	10	1	25411736	1873	-122.83	3.37	12	1.27	-60.00	2186.00	11150	20241226	-33.90	4870	20240805	51.33	7580	-2.77	20250102	6600	11.67	20250107	11150	-33.90	20241226	4870	51.33	20240805	2.91	N	206560	500	127 억	166807	N	N	437	N	N
67	20250114	150929	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7350	100	2	1.38	2295996870	310844	100.45	7300	7540	7260	9420	5080	7250	7386.40	0.66	11198	7396	7322	7256	7182	7116	7360	7220	127	2170	500	4930	10	1	25411736	1868	-122.50	3.36	12	1.22	-60.00	2186.00	11150	20241226	-34.08	4870	20240805	50.92	7580	-3.03	20250102	6600	11.36	20250107	11150	-34.08	20241226	4870	50.92	20240805	2.91	N	206560	500	127 억	166807	N	N	19	N	N
68	20250114	140926	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7390	140	2	1.93	2074231500	280716	90.72	7300	7540	7260	9420	5080	7250	7389.15	0.66	15532	7396	7322	7256	7182	7116	7360	7220	127	2170	500	4930	10	1	25411736	1878	-123.17	3.38	12	1.10	-60.00	2186.00	11150	20241226	-33.72	4870	20240805	51.75	7580	-2.51	20250102	6600	11.97	20250107	11150	-33.72	20241226	4870	51.75	20240805	2.91	N	206560	500	127 억	166807	N	N	19	N	N
69	20250114	130925	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7440	190	2	2.62	1891376390	255953	82.71	7300	7540	7260	9420	5080	7250	7389.63	0.66	15219	7396	7322	7256	7182	7116	7360	7220	127	2170	500	4930	10	1	25411736	1891	-124.00	3.40	12	1.01	-60.00	2186.00	11150	20241226	-33.27	4870	20240805	52.77	7580	-1.85	20250102	6600	12.73	20250107	11150	-33.27	20241226	4870	52.77	20240805	2.91	N	206560	500	127 억	166807	N	N	19	N	N
70	20250114	120921	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7460	210	2	2.90	1515842110	205500	66.41	7300	7540	7260	9420	5080	7250	7376.45	0.66	10785	7396	7322	7256	7182	7116	7360	7220	127	2170	500	4930	10	1	25411736	1896	-124.33	3.41	12	0.81	-60.00	2186.00	11150	20241226	-33.09	4870	20240805	53.18	7580	-1.58	20250102	6600	13.03	20250107	11150	-33.09	20241226	4870	53.18	20240805	2.91	N	206560	500	127 억	166807	N	N	19	N	N
71	20250114	110922	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7310	60	2	0.83	730258250	99692	32.22	7300	7390	7260	9420	5080	7250	7325.26	0.66	-9028	7396	7322	7256	7182	7116	7360	7220	127	2170	500	4930	10	1	25411736	1858	-121.83	3.34	12	0.39	-60.00	2186.00	11150	20241226	-34.44	4870	20240805	50.10	7580	-3.56	20250102	6600	10.76	20250107	11150	-34.44	20241226	4870	50.10	20240805	2.91	N	206560	500	127 억	166807	N	N	19	N	N
72	20250114	100920	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7290	40	2	0.55	516928940	70506	22.78	7300	7390	7280	9420	5080	7250	7331.88	0.66	-2661	7396	7322	7256	7182	7116	7360	7220	127	2170	500	4930	10	1	25411736	1853	-121.50	3.33	12	0.28	-60.00	2186.00	11150	20241226	-34.62	4870	20240805	49.69	7580	-3.83	20250102	6600	10.45	20250107	11150	-34.62	20241226	4870	49.69	20240805	2.91	N	206560	500	127 억	166807	N	N	19	N	N
73	20250114	090925	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7380	130	2	1.79	242350410	33002	10.67	7300	7390	7300	9420	5080	7250	7343.94	0.66	-3432	7396	7322	7256	7182	7116	7360	7220	127	2170	500	4930	10	1	25411736	1875	-123.00	3.38	12	0.13	-60.00	2186.00	11150	20241226	-33.81	4870	20240805	51.54	7580	-2.64	20250102	6600	11.82	20250107	11150	-33.81	20241226	4870	51.54	20240805	2.91	N	206560	500	127 억	166807	N	N	19	N	N
74	20250113	160911	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7250	-10	5	-0.14	2199902040	302978	33.08	7230	7330	7190	9430	5090	7260	7260.95	0.67	-3619	7753	7506	7153	6906	6553	7630	7030	127	2170	500	4930	10	1	25411736	1842	-120.83	3.32	12	1.19	-60.00	2186.00	11150	20241226	-34.98	4870	20240805	48.87	7580	-4.35	20250102	6600	9.85	20250107	11150	-34.98	20241226	4870	48.87	20240805	2.98	N	206560	500	127 억	171003	N	N	19	N	N
75	20250113	150916	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7240	-20	5	-0.28	2026251500	278963	30.45	7230	7330	7190	9430	5090	7260	7263.52	0.67	780	7753	7506	7153	6906	6553	7630	7030	127	2170	500	4930	10	1	25411736	1840	-120.67	3.31	12	1.10	-60.00	2186.00	11150	20241226	-35.07	4870	20240805	48.67	7580	-4.49	20250102	6600	9.70	20250107	11150	-35.07	20241226	4870	48.67	20240805	2.98	N	206560	500	127 억	171003	N	N	0	N	N
76	20250113	140854	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7270	10	2	0.14	1843592590	253758	27.70	7230	7330	7190	9430	5090	7260	7265.16	0.67	2988	7753	7506	7153	6906	6553	7630	7030	127	2170	500	4930	10	1	25411736	1847	-121.17	3.33	12	1.00	-60.00	2186.00	11150	20241226	-34.80	4870	20240805	49.28	7580	-4.09	20250102	6600	10.15	20250107	11150	-34.80	20241226	4870	49.28	20240805	2.98	N	206560	500	127 억	171003	N	N	0	N	N
77	20250113	130903	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7320	60	2	0.83	1705733370	234829	25.64	7230	7330	7190	9430	5090	7260	7263.73	0.67	7437	7753	7506	7153	6906	6553	7630	7030	127	2170	500	4930	10	1	25411736	1860	-122.00	3.35	12	0.92	-60.00	2186.00	11150	20241226	-34.35	4870	20240805	50.31	7580	-3.43	20250102	6600	10.91	20250107	11150	-34.35	20241226	4870	50.31	20240805	2.98	N	206560	500	127 억	171003	N	N	0	N	N
78	20250113	120906	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7230	-30	5	-0.41	1422828950	195955	21.39	7230	7330	7190	9430	5090	7260	7261.00	0.67	630	7753	7506	7153	6906	6553	7630	7030	127	2170	500	4930	10	1	25411736	1837	-120.50	3.31	12	0.77	-60.00	2186.00	11150	20241226	-35.16	4870	20240805	48.46	7580	-4.62	20250102	6600	9.55	20250107	11150	-35.16	20241226	4870	48.46	20240805	2.98	N	206560	500	127 억	171003	N	N	0	N	N
79	20250113	110904	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7260	0	3	0.00	1082131510	148814	16.25	7230	7330	7190	9430	5090	7260	7271.72	0.67	-2713	7753	7506	7153	6906	6553	7630	7030	127	2170	500	4930	10	1	25411736	1845	-121.00	3.32	12	0.59	-60.00	2186.00	11150	20241226	-34.89	4870	20240805	49.08	7580	-4.22	20250102	6600	10.00	20250107	11150	-34.89	20241226	4870	49.08	20240805	2.98	N	206560	500	127 억	171003	N	N	0	N	N
80	20250113	100904	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7300	40	2	0.55	767411680	105563	11.52	7230	7330	7190	9430	5090	7260	7269.72	0.67	-9975	7753	7506	7153	6906	6553	7630	7030	127	2170	500	4930	10	1	25411736	1855	-121.67	3.34	12	0.42	-60.00	2186.00	11150	20241226	-34.53	4870	20240805	49.90	7580	-3.69	20250102	6600	10.61	20250107	11150	-34.53	20241226	4870	49.90	20240805	2.98	N	206560	500	127 억	171003	N	N	0	N	N
81	20250113	090909	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7290	30	2	0.41	252183850	34706	3.79	7230	7330	7220	9430	5090	7260	7266.32	0.67	-351	7753	7506	7153	6906	6553	7630	7030	127	2170	500	4930	10	1	25411736	1853	-121.50	3.33	12	0.14	-60.00	2186.00	11150	20241226	-34.62	4870	20240805	49.69	7580	-3.83	20250102	6600	10.45	20250107	11150	-34.62	20241226	4870	49.69	20240805	2.98	N	206560	500	127 억	171003	N	N	0	N	N
82	20250110	160845	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7260	360	2	5.22	6508680950	907622	354.50	6900	7400	6800	8970	4830	6900	7171.01	0.46	52303	7080	6990	6870	6780	6660	7035	6825	127	2070	500	4690	10	1	25411736	1845	-121.00	3.32	12	3.57	-60.00	2186.00	11150	20241226	-34.89	4870	20240805	49.08	7580	-4.22	20250102	6600	10.00	20250107	11150	-34.89	20241226	4870	49.08	20240805	2.98	N	206560	500	127 억	116331	N	N	219	N	N
83	20250110	150854	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7210	310	2	4.49	6217618230	867317	338.75	6900	7400	6800	8970	4830	6900	7168.80	0.46	46505	7080	6990	6870	6780	6660	7035	6825	127	2070	500	4690	10	1	25411736	1832	-120.17	3.30	12	3.41	-60.00	2186.00	11150	20241226	-35.34	4870	20240805	48.05	7580	-4.88	20250102	6600	9.24	20250107	11150	-35.34	20241226	4870	48.05	20240805	2.98	N	206560	500	127 억	116331	N	N	219	N	N
84	20250110	140859	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7220	320	2	4.64	5362558660	749385	292.69	6900	7400	6800	8970	4830	6900	7155.95	0.46	6947	7080	6990	6870	6780	6660	7035	6825	127	2070	500	4690	10	1	25411736	1835	-120.33	3.30	12	2.95	-60.00	2186.00	11150	20241226	-35.25	4870	20240805	48.25	7580	-4.75	20250102	6600	9.39	20250107	11150	-35.25	20241226	4870	48.25	20240805	2.98	N	206560	500	127 억	116331	N	N	219	N	N
85	20250110	130859	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7270	370	2	5.36	2361038990	334363	130.59	6900	7360	6800	8970	4830	6900	7061.31	0.46	-3103	7080	6990	6870	6780	6660	7035	6825	127	2070	500	4690	10	1	25411736	1847	-121.17	3.33	12	1.32	-60.00	2186.00	11150	20241226	-34.80	4870	20240805	49.28	7580	-4.09	20250102	6600	10.15	20250107	11150	-34.80	20241226	4870	49.28	20240805	2.98	N	206560	500	127 억	116331	N	N	219	N	N
86	20250110	120900	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6960	60	2	0.87	982309490	142203	55.54	6900	7020	6800	8970	4830	6900	6907.80	0.46	348	7080	6990	6870	6780	6660	7035	6825	127	2070	500	4690	10	1	25411736	1769	-116.00	3.18	12	0.56	-60.00	2186.00	11150	20241226	-37.58	4870	20240805	42.92	7580	-8.18	20250102	6600	5.45	20250107	11150	-37.58	20241226	4870	42.92	20240805	2.98	N	206560	500	127 억	116331	N	N	219	N	N
87	20250110	110859	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6940	40	2	0.58	585191710	85107	33.24	6900	6960	6800	8970	4830	6900	6875.95	0.46	3142	7080	6990	6870	6780	6660	7035	6825	127	2070	500	4690	10	1	25411736	1764	-115.67	3.17	12	0.33	-60.00	2186.00	11150	20241226	-37.76	4870	20240805	42.51	7580	-8.44	20250102	6600	5.15	20250107	11150	-37.76	20241226	4870	42.51	20240805	2.98	N	206560	500	127 억	116331	N	N	219	N	N
88	20250110	100856	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6900	0	3	0.00	299788810	43810	17.11	6900	6940	6800	8970	4830	6900	6842.91	0.46	2338	7080	6990	6870	6780	6660	7035	6825	127	2070	500	4690	10	1	25411736	1753	-115.00	3.16	12	0.17	-60.00	2186.00	11150	20241226	-38.12	4870	20240805	41.68	7580	-8.97	20250102	6600	4.55	20250107	11150	-38.12	20241226	4870	41.68	20240805	2.98	N	206560	500	127 억	116331	N	N	219	N	N
89	20250110	090901	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6900	0	3	0.00	26585770	3860	1.51	6900	6920	6860	8970	4830	6900	6887.44	0.46	1165	7080	6990	6870	6780	6660	7035	6825	127	2070	500	4690	10	1	25411736	1753	-115.00	3.16	12	0.02	-60.00	2186.00	11150	20241226	-38.12	4870	20240805	41.68	7580	-8.97	20250102	6600	4.55	20250107	11150	-38.12	20241226	4870	41.68	20240805	2.98	N	206560	500	127 억	116331	N	N	219	N	N
90	20250109	160851	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6900	20	2	0.29	1699468640	248478	64.95	6810	6960	6750	8940	4820	6880	6839.43	0.52	-5425	7220	7050	6960	6790	6700	7005	6745	127	2060	500	4670	10	1	25411736	1753	-115.00	3.16	12	0.98	-60.00	2186.00	11150	20241226	-38.12	4870	20240805	41.68	7580	-8.97	20250102	6600	4.55	20250107	11150	-38.12	20241226	4870	41.68	20240805	3.15	N	206560	500	127 억	132622	N	N	219	N	N
91	20250109	150846	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6790	-90	5	-1.31	1525198970	223092	58.31	6810	6960	6750	8940	4820	6880	6836.61	0.52	-13905	7220	7050	6960	6790	6700	7005	6745	127	2060	500	4670	10	1	25411736	1725	-113.17	3.11	12	0.88	-60.00	2186.00	11150	20241226	-39.10	4870	20240805	39.43	7580	-10.42	20250102	6600	2.88	20250107	11150	-39.10	20241226	4870	39.43	20240805	3.15	N	206560	500	127 억	132622	N	N	0	N	N
92	20250109	140854	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6860	-20	5	-0.29	1277818160	186827	48.83	6810	6960	6750	8940	4820	6880	6839.55	0.52	-10965	7220	7050	6960	6790	6700	7005	6745	127	2060	500	4670	10	1	25411736	1743	-114.33	3.14	12	0.74	-60.00	2186.00	11150	20241226	-38.48	4870	20240805	40.86	7580	-9.50	20250102	6600	3.94	20250107	11150	-38.48	20241226	4870	40.86	20240805	3.15	N	206560	500	127 억	132622	N	N	0	N	N
93	20250109	130853	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6880	0	3	0.00	1063333850	155591	40.67	6810	6960	6750	8940	4820	6880	6834.11	0.52	-4938	7220	7050	6960	6790	6700	7005	6745	127	2060	500	4670	10	1	25411736	1748	-114.67	3.15	12	0.61	-60.00	2186.00	11150	20241226	-38.30	4870	20240805	41.27	7580	-9.23	20250102	6600	4.24	20250107	11150	-38.30	20241226	4870	41.27	20240805	3.15	N	206560	500	127 억	132622	N	N	0	N	N
94	20250109	120853	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6850	-30	5	-0.44	920501100	134814	35.24	6810	6960	6750	8940	4820	6880	6827.87	0.52	-8233	7220	7050	6960	6790	6700	7005	6745	127	2060	500	4670	10	1	25411736	1741	-114.17	3.13	12	0.53	-60.00	2186.00	11150	20241226	-38.57	4870	20240805	40.66	7580	-9.63	20250102	6600	3.79	20250107	11150	-38.57	20241226	4870	40.66	20240805	3.15	N	206560	500	127 억	132622	N	N	0	N	N
95	20250109	110858	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6870	-10	5	-0.15	810475380	118730	31.03	6810	6960	6750	8940	4820	6880	6826.13	0.52	-8587	7220	7050	6960	6790	6700	7005	6745	127	2060	500	4670	10	1	25411736	1746	-114.50	3.14	12	0.47	-60.00	2186.00	11150	20241226	-38.39	4870	20240805	41.07	7580	-9.37	20250102	6600	4.09	20250107	11150	-38.39	20241226	4870	41.07	20240805	3.15	N	206560	500	127 억	132622	N	N	0	N	N
96	20250109	100855	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6890	10	2	0.15	646835780	95003	24.83	6810	6930	6750	8940	4820	6880	6808.46	0.52	-8984	7220	7050	6960	6790	6700	7005	6745	127	2060	500	4670	10	1	25411736	1751	-114.83	3.15	12	0.37	-60.00	2186.00	11150	20241226	-38.21	4870	20240805	41.48	7580	-9.10	20250102	6600	4.39	20250107	11150	-38.21	20241226	4870	41.48	20240805	3.15	N	206560	500	127 억	132622	N	N	0	N	N
97	20250109	090859	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6840	-40	5	-0.58	171022450	25190	6.58	6810	6850	6750	8940	4820	6880	6788.72	0.52	2018	7220	7050	6960	6790	6700	7005	6745	127	2060	500	4670	10	1	25411736	1738	-114.00	3.13	12	0.10	-60.00	2186.00	11150	20241226	-38.65	4870	20240805	40.45	7580	-9.76	20250102	6600	3.64	20250107	11150	-38.65	20241226	4870	40.45	20240805	3.15	N	206560	500	127 억	132622	N	N	0	N	N
98	20250108	160847	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6880	-190	5	-2.69	2594194280	374211	24.68	7080	7130	6870	9190	4950	7070	6932.99	0.49	8441	7850	7460	7030	6640	6210	7655	6835	127	2120	500	4800	10	1	25411736	1748	-114.67	3.15	12	1.47	-60.00	2186.00	11150	20241226	-38.30	4870	20240805	41.27	7580	-9.23	20250102	6600	4.24	20250107	11150	-38.30	20241226	4870	41.27	20240805	3.02	N	206560	500	127 억	123858	N	N	913	N	N
99	20250108	150850	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6890	-180	5	-2.55	2481596440	357846	23.60	7080	7130	6870	9190	4950	7070	6934.81	0.49	9229	7850	7460	7030	6640	6210	7655	6835	127	2120	500	4800	10	1	25411736	1751	-114.83	3.15	12	1.41	-60.00	2186.00	11150	20241226	-38.21	4870	20240805	41.48	7580	-9.10	20250102	6600	4.39	20250107	11150	-38.21	20241226	4870	41.48	20240805	3.02	N	206560	500	127 억	123858	N	N	913	N	N
100	20250108	140853	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6940	-130	5	-1.84	2260209990	325796	21.48	7080	7130	6870	9190	4950	7070	6937.49	0.49	9641	7850	7460	7030	6640	6210	7655	6835	127	2120	500	4800	10	1	25411736	1764	-115.67	3.17	12	1.28	-60.00	2186.00	11150	20241226	-37.76	4870	20240805	42.51	7580	-8.44	20250102	6600	5.15	20250107	11150	-37.76	20241226	4870	42.51	20240805	3.02	N	206560	500	127 억	123858	N	N	913	N	N
101	20250108	130851	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6950	-120	5	-1.70	2033283020	293022	19.32	7080	7130	6870	9190	4950	7070	6939.00	0.49	11410	7850	7460	7030	6640	6210	7655	6835	127	2120	500	4800	10	1	25411736	1766	-115.83	3.18	12	1.15	-60.00	2186.00	11150	20241226	-37.67	4870	20240805	42.71	7580	-8.31	20250102	6600	5.30	20250107	11150	-37.67	20241226	4870	42.71	20240805	3.02	N	206560	500	127 억	123858	N	N	913	N	N
102	20250108	120848	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6920	-150	5	-2.12	1933179720	278579	18.37	7080	7130	6870	9190	4950	7070	6939.42	0.49	11829	7850	7460	7030	6640	6210	7655	6835	127	2120	500	4800	10	1	25411736	1758	-115.33	3.17	12	1.10	-60.00	2186.00	11150	20241226	-37.94	4870	20240805	42.09	7580	-8.71	20250102	6600	4.85	20250107	11150	-37.94	20241226	4870	42.09	20240805	3.02	N	206560	500	127 억	123858	N	N	913	N	N
103	20250108	110849	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6950	-120	5	-1.70	1642808300	236707	15.61	7080	7130	6870	9190	4950	7070	6940.25	0.49	13712	7850	7460	7030	6640	6210	7655	6835	127	2120	500	4800	10	1	25411736	1766	-115.83	3.18	12	0.93	-60.00	2186.00	11150	20241226	-37.67	4870	20240805	42.71	7580	-8.31	20250102	6600	5.30	20250107	11150	-37.67	20241226	4870	42.71	20240805	3.02	N	206560	500	127 억	123858	N	N	913	N	N
104	20250108	100850	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6900	-170	5	-2.40	1241971050	178876	11.80	7080	7130	6870	9190	4950	7070	6943.18	0.49	11796	7850	7460	7030	6640	6210	7655	6835	127	2120	500	4800	10	1	25411736	1753	-115.00	3.16	12	0.70	-60.00	2186.00	11150	20241226	-38.12	4870	20240805	41.68	7580	-8.97	20250102	6600	4.55	20250107	11150	-38.12	20241226	4870	41.68	20240805	3.02	N	206560	500	127 억	123858	N	N	913	N	N
105	20250108	090851	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6930	-140	5	-1.98	367625110	52593	3.47	7080	7130	6920	9190	4950	7070	6989.98	0.49	10433	7850	7460	7030	6640	6210	7655	6835	127	2120	500	4800	10	1	25411736	1761	-115.50	3.17	12	0.21	-60.00	2186.00	11150	20241226	-37.85	4870	20240805	42.30	7580	-8.58	20250102	6600	5.00	20250107	11150	-37.85	20241226	4870	42.30	20240805	3.02	N	206560	500	127 억	123858	N	N	913	N	N
106	20250107	160842	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7070	100	2	1.43	10521060500	1499809	203.73	6910	7420	6600	9060	4880	6970	7014.85	0.54	-12011	7543	7256	7073	6786	6603	7165	6695	127	2090	500	4730	10	1	25411736	1797	-117.83	3.23	12	5.90	-60.00	2186.00	11150	20241226	-36.59	4870	20240805	45.17	7580	-6.73	20250102	6600	7.12	20250107	11150	-36.59	20241226	4870	45.17	20240805	3.15	N	206560	500	127 억	135954	N	N	913	N	N
107	20250107	150844	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7060	90	2	1.29	10143773240	1446472	196.48	6910	7420	6600	9060	4880	6970	7012.77	0.54	-7352	7543	7256	7073	6786	6603	7165	6695	127	2090	500	4730	10	1	25411736	1794	-117.67	3.23	12	5.69	-60.00	2186.00	11150	20241226	-36.68	4870	20240805	44.97	7580	-6.86	20250102	6600	6.97	20250107	11150	-36.68	20241226	4870	44.97	20240805	3.15	N	206560	500	127 억	135954	N	N	1	N	N
108	20250107	140842	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6920	-50	5	-0.72	3811857060	565216	76.78	6910	6940	6600	9060	4880	6970	6743.99	0.54	48397	7543	7256	7073	6786	6603	7165	6695	127	2090	500	4730	10	1	25411736	1758	-115.33	3.17	12	2.22	-60.00	2186.00	11150	20241226	-37.94	4870	20240805	42.09	7580	-8.71	20250102	6600	4.85	20250107	11150	-37.94	20241226	4870	42.09	20240805	3.15	N	206560	500	127 억	135954	N	N	1	N	N
109	20250107	130843	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6760	-210	5	-3.01	3252601130	483084	65.62	6910	6940	6600	9060	4880	6970	6732.89	0.54	49425	7543	7256	7073	6786	6603	7165	6695	127	2090	500	4730	10	1	25411736	1718	-112.67	3.09	12	1.90	-60.00	2186.00	11150	20241226	-39.37	4870	20240805	38.81	7580	-10.82	20250102	6600	2.42	20250107	11150	-39.37	20241226	4870	38.81	20240805	3.15	N	206560	500	127 억	135954	N	N	1	N	N
110	20250107	120843	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6730	-240	5	-3.44	3023394350	449045	61.00	6910	6940	6600	9060	4880	6970	6732.83	0.54	54648	7543	7256	7073	6786	6603	7165	6695	127	2090	500	4730	10	1	25411736	1710	-112.17	3.08	12	1.77	-60.00	2186.00	11150	20241226	-39.64	4870	20240805	38.19	7580	-11.21	20250102	6600	1.97	20250107	11150	-39.64	20241226	4870	38.19	20240805	3.15	N	206560	500	127 억	135954	N	N	1	N	N
111	20250107	110839	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6710	-260	5	-3.73	2770596590	411488	55.89	6910	6940	6600	9060	4880	6970	6733.00	0.54	58448	7543	7256	7073	6786	6603	7165	6695	127	2090	500	4730	10	1	25411736	1705	-111.83	3.07	12	1.62	-60.00	2186.00	11150	20241226	-39.82	4870	20240805	37.78	7580	-11.48	20250102	6600	1.67	20250107	11150	-39.82	20241226	4870	37.78	20240805	3.15	N	206560	500	127 억	135954	N	N	1	N	N
112	20250107	100845	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6700	-270	5	-3.87	2244791320	333136	45.25	6910	6940	6600	9060	4880	6970	6738.22	0.54	47215	7543	7256	7073	6786	6603	7165	6695	127	2090	500	4730	10	1	25411736	1703	-111.67	3.06	12	1.31	-60.00	2186.00	11150	20241226	-39.91	4870	20240805	37.58	7580	-11.61	20250102	6600	1.52	20250107	11150	-39.91	20241226	4870	37.58	20240805	3.15	N	206560	500	127 억	135954	N	N	1	N	N
113	20250107	090847	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6810	-160	5	-2.30	583493480	85660	11.64	6910	6940	6600	9060	4880	6970	6811.35	0.54	15741	7543	7256	7073	6786	6603	7165	6695	127	2090	500	4730	10	1	25411736	1731	-113.50	3.12	12	0.34	-60.00	2186.00	11150	20241226	-38.92	4870	20240805	39.84	7580	-10.16	20250102	6600	3.18	20250107	11150	-38.92	20241226	4870	39.84	20240805	3.15	N	206560	500	127 억	135954	N	N	1	N	N
114	20250106	160833	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6970	-160	5	-2.24	5097146770	720635	108.48	7200	7360	6890	9260	5000	7130	7073.27	0.60	-12578	7490	7310	7180	7000	6870	7245	6935	127	2130	500	4840	10	1	25411736	1771	-116.17	3.19	12	2.84	-60.00	2186.00	11150	20241226	-37.49	4870	20240805	43.12	7580	-8.05	20250102	6890	1.16	20250106	11150	-37.49	20241226	4870	43.12	20240805	3.44	N	206560	500	127 억	151233	N	N	0	N	N
115	20250106	150832	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6970	-160	5	-2.24	4834905250	682959	102.81	7200	7360	6890	9260	5000	7130	7079.35	0.60	-16761	7490	7310	7180	7000	6870	7245	6935	127	2130	500	4840	10	1	25411736	1771	-116.17	3.19	12	2.69	-60.00	2186.00	11150	20241226	-37.49	4870	20240805	43.12	7580	-8.05	20250102	6890	1.16	20250106	11150	-37.49	20241226	4870	43.12	20240805	3.44	N	206560	500	127 억	151233	N	N	0	N	N
116	20250106	140834	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6980	-150	5	-2.10	4478602140	632052	95.15	7200	7360	6890	9260	5000	7130	7085.81	0.60	-17921	7490	7310	7180	7000	6870	7245	6935	127	2130	500	4840	10	1	25411736	1774	-116.33	3.19	12	2.49	-60.00	2186.00	11150	20241226	-37.40	4870	20240805	43.33	7580	-7.92	20250102	6890	1.31	20250106	11150	-37.40	20241226	4870	43.33	20240805	3.44	N	206560	500	127 억	151233	N	N	0	N	N
117	20250106	130826	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6900	-230	5	-3.23	3838855180	540221	81.32	7200	7360	6890	9260	5000	7130	7106.08	0.60	-17798	7490	7310	7180	7000	6870	7245	6935	127	2130	500	4840	10	1	25411736	1753	-115.00	3.16	12	2.13	-60.00	2186.00	11150	20241226	-38.12	4870	20240805	41.68	7580	-8.97	20250102	6890	0.15	20250106	11150	-38.12	20241226	4870	41.68	20240805	3.44	N	206560	500	127 억	151233	N	N	0	N	N
118	20250106	120830	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7140	10	2	0.14	2379118290	332169	50.00	7200	7360	7090	9260	5000	7130	7162.37	0.60	-4141	7490	7310	7180	7000	6870	7245	6935	127	2130	500	4840	10	1	25411736	1814	-119.00	3.27	12	1.31	-60.00	2186.00	11150	20241226	-35.96	4870	20240805	46.61	7580	-5.80	20250102	7050	1.28	20250103	11150	-35.96	20241226	4870	46.61	20240805	3.44	N	206560	500	127 억	151233	N	N	0	N	N
119	20250106	110828	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7190	60	2	0.84	1722598640	240335	36.18	7200	7360	7090	9260	5000	7130	7167.49	0.60	-174	7490	7310	7180	7000	6870	7245	6935	127	2130	500	4840	10	1	25411736	1827	-119.83	3.29	12	0.95	-60.00	2186.00	11150	20241226	-35.52	4870	20240805	47.64	7580	-5.15	20250102	7050	1.99	20250103	11150	-35.52	20241226	4870	47.64	20240805	3.44	N	206560	500	127 억	151233	N	N	0	N	N
120	20250106	100825	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7160	30	2	0.42	1352067250	188724	28.41	7200	7360	7090	9260	5000	7130	7164.26	0.60	3100	7490	7310	7180	7000	6870	7245	6935	127	2130	500	4840	10	1	25411736	1819	-119.33	3.28	12	0.74	-60.00	2186.00	11150	20241226	-35.78	4870	20240805	47.02	7580	-5.54	20250102	7050	1.56	20250103	11150	-35.78	20241226	4870	47.02	20240805	3.44	N	206560	500	127 억	151233	N	N	0	N	N
121	20250106	090826	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7150	20	2	0.28	506249830	70131	10.56	7200	7360	7120	9260	5000	7130	7218.63	0.60	-7873	7490	7310	7180	7000	6870	7245	6935	127	2130	500	4840	10	1	25411736	1817	-119.17	3.27	12	0.28	-60.00	2186.00	11150	20241226	-35.87	4870	20240805	46.82	7580	-5.67	20250102	7050	1.42	20250103	11150	-35.87	20241226	4870	46.82	20240805	3.44	N	206560	500	127 억	151233	N	N	0	N	N
122	20250103	160822	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7130	-90	5	-1.25	4494390630	627674	47.95	7170	7360	7050	9380	5060	7220	7160.59	0.50	21225	7760	7490	7310	7040	6860	7400	6950	127	2160	500	4900	10	1	25411736	1812	-118.83	3.26	12	2.47	-60.00	2186.00	11150	20241226	-36.05	4870	20240805	46.41	7580	-5.94	20250102	7050	1.13	20250103	11150	-36.05	20241226	4870	46.41	20240805	3.48	N	206560	500	127 억	128283	N	N	280	N	N
123	20250103	150825	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7180	-40	5	-0.55	4104591880	573117	43.78	7170	7360	7050	9380	5060	7220	7161.86	0.50	17011	7760	7490	7310	7040	6860	7400	6950	127	2160	500	4900	10	1	25411736	1825	-119.67	3.28	12	2.26	-60.00	2186.00	11150	20241226	-35.61	4870	20240805	47.43	7580	-5.28	20250102	7050	1.84	20250103	11150	-35.61	20241226	4870	47.43	20240805	3.48	N	206560	500	127 억	128283	N	N	280	N	N
124	20250103	140825	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7220	0	3	0.00	3629978780	507044	38.74	7170	7360	7050	9380	5060	7220	7159.08	0.50	14612	7760	7490	7310	7040	6860	7400	6950	127	2160	500	4900	10	1	25411736	1835	-120.33	3.30	12	2.00	-60.00	2186.00	11150	20241226	-35.25	4870	20240805	48.25	7580	-4.75	20250102	7050	2.41	20250103	11150	-35.25	20241226	4870	48.25	20240805	3.48	N	206560	500	127 억	128283	N	N	280	N	N
125	20250103	130824	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7170	-50	5	-0.69	3237158470	452567	34.57	7170	7360	7050	9380	5060	7220	7152.86	0.50	16850	7760	7490	7310	7040	6860	7400	6950	127	2160	500	4900	10	1	25411736	1822	-119.50	3.28	12	1.78	-60.00	2186.00	11150	20241226	-35.70	4870	20240805	47.23	7580	-5.41	20250102	7050	1.70	20250103	11150	-35.70	20241226	4870	47.23	20240805	3.48	N	206560	500	127 억	128283	N	N	280	N	N
126	20250103	120823	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7190	-30	5	-0.42	2260564790	317953	24.29	7170	7200	7050	9380	5060	7220	7109.69	0.50	25826	7760	7490	7310	7040	6860	7400	6950	127	2160	500	4900	10	1	25411736	1827	-119.83	3.29	12	1.25	-60.00	2186.00	11150	20241226	-35.52	4870	20240805	47.64	7580	-5.15	20250102	7050	1.99	20250103	11150	-35.52	20241226	4870	47.64	20240805	3.48	N	206560	500	127 억	128283	N	N	280	N	N
127	20250103	110824	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7140	-80	5	-1.11	1940790330	273171	20.87	7170	7200	7050	9380	5060	7220	7104.60	0.50	21613	7760	7490	7310	7040	6860	7400	6950	127	2160	500	4900	10	1	25411736	1814	-119.00	3.27	12	1.07	-60.00	2186.00	11150	20241226	-35.96	4870	20240805	46.61	7580	-5.80	20250102	7050	1.28	20250103	11150	-35.96	20241226	4870	46.61	20240805	3.48	N	206560	500	127 억	128283	N	N	280	N	N
128	20250103	100822	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7080	-140	5	-1.94	1509055230	212317	16.22	7170	7200	7050	9380	5060	7220	7107.47	0.50	8617	7760	7490	7310	7040	6860	7400	6950	127	2160	500	4900	10	1	25411736	1799	-118.00	3.24	12	0.84	-60.00	2186.00	11150	20241226	-36.50	4870	20240805	45.38	7580	-6.60	20250102	7050	0.43	20250103	11150	-36.50	20241226	4870	45.38	20240805	3.48	N	206560	500	127 억	128283	N	N	280	N	N
129	20250103	090825	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7090	-130	5	-1.80	490398220	68811	5.26	7170	7200	7050	9380	5060	7220	7126.51	0.50	9767	7760	7490	7310	7040	6860	7400	6950	127	2160	500	4900	10	1	25411736	1802	-118.17	3.24	12	0.27	-60.00	2186.00	11150	20241226	-36.41	4870	20240805	45.59	7580	-6.46	20250102	7050	0.57	20250103	11150	-36.41	20241226	4870	45.59	20240805	3.48	N	206560	500	127 억	128283	N	N	280	N	N
130	20250102	160815	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7220	60	2	0.84	9390622930	1274805	46.50	7270	7580	7130	9300	5020	7160	7367.85	0.51	-1830	8820	7990	7550	6720	6280	7770	6500	127	2140	500	4860	10	1	25411736	1835	-120.33	3.30	12	5.02	-60.00	2186.00	11150	20241226	-35.25	4870	20240805	48.25	7580	-4.75	20250102	7130	1.26	20250102	11150	-35.25	20241226	4870	48.25	20240805	3.52	N	206560	500	127 억	128601	N	N	280	N	N
131	20250102	150816	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7300	140	2	1.96	9033286270	1225406	44.70	7270	7580	7130	9300	5020	7160	7372.46	0.51	-1512	8820	7990	7550	6720	6280	7770	6500	127	2140	500	4860	10	1	25411736	1855	-121.67	3.34	12	4.82	-60.00	2186.00	11150	20241226	-34.53	4870	20240805	49.90	7580	-3.69	20250102	7130	2.38	20250102	11150	-34.53	20241226	4870	49.90	20240805	3.52	N	206560	500	127 억	128601	N	N	88	N	N
132	20250102	140814	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7290	130	2	1.82	8462430440	1146839	41.83	7270	7580	7130	9300	5020	7160	7379.80	0.51	-4078	8820	7990	7550	6720	6280	7770	6500	127	2140	500	4860	10	1	25411736	1853	-121.50	3.33	12	4.51	-60.00	2186.00	11150	20241226	-34.62	4870	20240805	49.69	7580	-3.83	20250102	7130	2.24	20250102	11150	-34.62	20241226	4870	49.69	20240805	3.52	N	206560	500	127 억	128601	N	N	88	N	N
133	20250102	130816	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7240	80	2	1.12	7604500090	1027724	37.49	7270	7580	7210	9300	5020	7160	7400.43	0.51	-7490	8820	7990	7550	6720	6280	7770	6500	127	2140	500	4860	10	1	25411736	1840	-120.67	3.31	12	4.04	-60.00	2186.00	11150	20241226	-35.07	4870	20240805	48.67	7580	-4.49	20250102	7210	0.42	20250102	11150	-35.07	20241226	4870	48.67	20240805	3.52	N	206560	500	127 억	128601	N	N	88	N	N
134	20250102	120814	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7340	180	2	2.51	6772658550	913585	33.32	7270	7580	7270	9300	5020	7160	7414.55	0.51	-2523	8820	7990	7550	6720	6280	7770	6500	127	2140	500	4860	10	1	25411736	1865	-122.33	3.36	12	3.60	-60.00	2186.00	11150	20241226	-34.17	4870	20240805	50.72	7580	-3.17	20250102	7270	0.96	20250102	11150	-34.17	20241226	4870	50.72	20240805	3.52	N	206560	500	127 억	128601	N	N	88	N	N
135	20250102	110805	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7290	130	2	1.82	6041094060	814269	29.70	7270	7580	7270	9300	5020	7160	7420.51	0.51	-6371	8820	7990	7550	6720	6280	7770	6500	127	2140	500	4860	10	1	25411736	1853	-121.50	3.33	12	3.20	-60.00	2186.00	11150	20241226	-34.62	4870	20240805	49.69	7580	-3.83	20250102	7270	0.28	20250102	11150	-34.62	20241226	4870	49.69	20240805	3.52	N	206560	500	127 억	128601	N	N	88	N	N
136	20250102	100812	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7420	260	2	3.63	2733533090	370700	13.52	7270	7490	7270	9300	5020	7160	7376.65	0.51	-3257	8820	7990	7550	6720	6280	7770	6500	127	2140	500	4860	10	1	25411736	1886	-123.67	3.39	12	1.46	-60.00	2186.00	11150	20241226	-33.45	4870	20240805	52.36	7490	-0.93	20250102	7270	2.06	20250102	11150	-33.45	20241226	4870	52.36	20240805	3.52	N	206560	500	127 억	128601	N	N	88	N	N
137	20250102	090805	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7160	0	3	0.00	0	0	0.00	0	0	0	9300	5020	7160	0.00	0.51	0	8820	7990	7550	6720	6280	7770	6500	127	2140	500	4860	10	1	25411736	1819	-119.33	3.28	12	0.00	-60.00	2186.00	11150	20241226	-35.78	4870	20240805	47.02	0	0.00	0	0	0.00	0	11150	-35.78	20241226	4870	47.02	20240805	3.52	N	206560	500	127 억	128601	N	N	88	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History