KissMeData/210120/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161002	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	10300	1660	2	19.21	4044801920	409102	0.00	9600	10530	9330	11230	6050	8640	9886.53	6884	8640	8640	8640	8640	8640	8640	8640	16	2590	200	6220	10	1	7861525	810	-294.29	3.52	12	5.20	-35.00	2925.00	12800	20241112	-19.53	4304	20240902	139.31	10530	-2.18	20250124	8220	25.30	20250102	32000	-67.81	20241112	9330	10.40	20250124	2.27	N	210120	200	15 억	N	N	N	N
3	20250124	151001	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	10430	1790	2	20.72	3696998540	375028	0.00	9600	10530	9330	11230	6050	8640	9857.93	11143	8640	8640	8640	8640	8640	8640	8640	16	2590	200	6220	10	1	7861525	820	-298.00	3.57	12	4.77	-35.00	2925.00	12800	20241112	-18.52	4304	20240902	142.33	10530	-0.95	20250124	8220	26.89	20250102	32000	-67.41	20241112	9330	11.79	20250124	2.27	N	210120	200	15 억	N	N	N	N
4	20250124	140959	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	10000	1360	2	15.74	2959299600	301924	0.00	9600	10530	9330	11230	6050	8640	9801.47	7849	8640	8640	8640	8640	8640	8640	8640	16	2590	200	6220	10	1	7861525	786	-285.71	3.42	12	3.84	-35.00	2925.00	12800	20241112	-21.88	4304	20240902	132.34	10530	-5.03	20250124	8220	21.65	20250102	32000	-68.75	20241112	9330	7.18	20250124	2.27	N	210120	200	15 억	N	N	N	N
5	20250124	131001	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	9680	1040	2	12.04	2467320450	252232	0.00	9600	10530	9330	11230	6050	8640	9781.95	-5878	8640	8640	8640	8640	8640	8640	8640	16	2590	200	6220	10	1	7861525	761	-276.57	3.31	12	3.21	-35.00	2925.00	12800	20241112	-24.38	4304	20240902	124.91	10530	-8.07	20250124	8220	17.76	20250102	32000	-69.75	20241112	9330	3.75	20250124	2.27	N	210120	200	15 억	N	N	N	N
6	20250124	120957	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	9640	1000	2	11.57	2274611640	232364	0.00	9600	10530	9330	11230	6050	8640	9789.00	-4142	8640	8640	8640	8640	8640	8640	8640	16	2590	200	6220	10	1	7861525	758	-275.43	3.30	12	2.96	-35.00	2925.00	12800	20241112	-24.69	4304	20240902	123.98	10530	-8.45	20250124	8220	17.27	20250102	32000	-69.88	20241112	9330	3.32	20250124	2.27	N	210120	200	15 억	N	N	N	N
7	20250124	111000	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	9720	1080	2	12.50	2173149820	221947	0.00	9600	10530	9330	11230	6050	8640	9791.30	-2627	8640	8640	8640	8640	8640	8640	8640	16	2590	200	6220	10	1	7861525	764	-277.71	3.32	12	2.82	-35.00	2925.00	12800	20241112	-24.06	4304	20240902	125.84	10530	-7.69	20250124	8220	18.25	20250102	32000	-69.62	20241112	9330	4.18	20250124	2.27	N	210120	200	15 억	N	N	N	N
8	20250124	100955	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	9900	1260	2	14.58	1815679170	185081	0.00	9600	10530	9330	11230	6050	8640	9810.19	79	8640	8640	8640	8640	8640	8640	8640	16	2590	200	6220	10	1	7861525	778	-282.86	3.38	12	2.35	-35.00	2925.00	12800	20241112	-22.66	4304	20240902	130.02	10530	-5.98	20250124	8220	20.44	20250102	32000	-69.06	20241112	9330	6.11	20250124	2.27	N	210120	200	15 억	N	N	N	N
9	20250124	091002	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	10530	1890	2	21.88	702397620	72361	0.00	9600	10530	9330	11230	6050	8640	9706.85	1573	8640	8640	8640	8640	8640	8640	8640	16	2590	200	6220	10	1	7861525	828	-300.86	3.60	12	0.92	-35.00	2925.00	12800	20241112	-17.73	4304	20240902	144.66	10530	0.00	20250124	8220	28.10	20250102	32000	-67.09	20241112	9330	12.86	20250124	2.27	N	210120	200	15 억	Y	N	N	N
10	20250123	160956	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-617.14	7.38	12	0.00	-35.00	2925.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
11	20250123	150954	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-617.14	7.38	12	0.00	-35.00	2925.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
12	20250123	140956	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-617.14	7.38	12	0.00	-35.00	2925.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
13	20250123	130953	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-617.14	7.38	12	0.00	-35.00	2925.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
14	20250123	120954	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-617.14	7.38	12	0.00	-35.00	2925.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
15	20250123	110946	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-617.14	7.38	12	0.00	-35.00	2925.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
16	20250123	100953	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-617.14	7.38	12	0.00	-35.00	2925.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
17	20250123	090954	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-617.14	7.38	12	0.00	-35.00	2925.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
18	20250122	160946	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-617.14	7.38	12	0.00	-35.00	2925.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
19	20250122	150947	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-617.14	7.38	12	0.00	-35.00	2925.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
20	20250122	140946	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-617.14	7.38	12	0.00	-35.00	2925.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
21	20250122	130948	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-617.14	7.38	12	0.00	-35.00	2925.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
22	20250122	120945	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-617.14	7.38	12	0.00	-35.00	2925.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
23	20250122	110947	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-617.14	7.38	12	0.00	-35.00	2925.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
24	20250122	100947	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-617.14	7.38	12	0.00	-35.00	2925.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
25	20250122	090948	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-617.14	7.38	12	0.00	-35.00	2925.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
26	20250121	160940	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-617.14	7.38	12	0.00	-35.00	2925.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
27	20250121	150942	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-617.14	7.38	12	0.00	-35.00	2925.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
28	20250121	140943	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-617.14	7.38	12	0.00	-35.00	2925.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
29	20250121	130942	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-617.14	7.38	12	0.00	-35.00	2925.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
30	20250121	120925	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-617.14	7.38	12	0.00	-35.00	2925.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
31	20250121	110853	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-617.14	7.38	12	0.00	-35.00	2925.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
32	20250121	100848	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-617.14	7.38	12	0.00	-35.00	2925.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
33	20250121	090944	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-617.14	7.38	12	0.00	-35.00	2925.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
34	20250120	160930	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-617.14	7.38	12	0.00	-35.00	2925.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
35	20250120	150942	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-617.14	7.38	12	0.00	-35.00	2925.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
36	20250120	140940	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-617.14	7.38	12	0.00	-35.00	2925.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
37	20250120	130940	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-617.14	7.38	12	0.00	-35.00	2925.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
38	20250120	120941	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-617.14	7.38	12	0.00	-35.00	2925.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
39	20250120	110941	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-617.14	7.38	12	0.00	-35.00	2925.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
40	20250120	100940	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-617.14	7.38	12	0.00	-35.00	2925.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
41	20250120	090942	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-617.14	7.38	12	0.00	-35.00	2925.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
42	20250117	160937	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-617.14	7.38	12	0.00	-35.00	2925.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
43	20250117	150939	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-617.14	7.38	12	0.00	-35.00	2925.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
44	20250117	140941	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-617.14	7.38	12	0.00	-35.00	2925.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
45	20250117	130939	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-617.14	7.38	12	0.00	-35.00	2925.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
46	20250117	120940	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-617.14	7.38	12	0.00	-35.00	2925.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
47	20250117	110939	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-617.14	7.38	12	0.00	-35.00	2925.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
48	20250117	100941	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-617.14	7.38	12	0.00	-35.00	2925.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
49	20250117	090941	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-617.14	7.38	12	0.00	-35.00	2925.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
50	20250116	160933	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-617.14	7.38	12	0.00	-35.00	2925.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
51	20250116	150846	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-617.14	7.38	12	0.00	-35.00	2925.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
52	20250116	140938	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-617.14	7.38	12	0.00	-35.00	2925.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
53	20250116	130937	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-617.14	7.38	12	0.00	-35.00	2925.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
54	20250116	120937	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-617.14	7.38	12	0.00	-35.00	2925.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
55	20250116	110939	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-617.14	7.38	12	0.00	-35.00	2925.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
56	20250116	100939	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-617.14	7.38	12	0.00	-35.00	2925.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
57	20250116	090940	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-617.14	7.38	12	0.00	-35.00	2925.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
58	20250115	160935	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-617.14	7.38	12	0.00	-35.00	2925.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
59	20250115	150936	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-617.14	7.38	12	0.00	-35.00	2925.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
60	20250115	140930	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-617.14	7.38	12	0.00	-35.00	2925.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
61	20250115	130938	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-617.14	7.38	12	0.00	-35.00	2925.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
62	20250115	120921	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-617.14	7.38	12	0.00	-35.00	2925.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
63	20250115	110935	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-617.14	7.38	12	0.00	-35.00	2925.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
64	20250115	100935	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-617.14	7.38	12	0.00	-35.00	2925.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
65	20250115	090938	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-617.14	7.38	12	0.00	-35.00	2925.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
66	20250114	160917	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-617.14	7.38	12	0.00	-35.00	2925.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
67	20250114	150934	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-617.14	7.38	12	0.00	-35.00	2925.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
68	20250114	140931	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-617.14	7.38	12	0.00	-35.00	2925.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
69	20250114	130929	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-617.14	7.38	12	0.00	-35.00	2925.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
70	20250114	120926	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-617.14	7.38	12	0.00	-35.00	2925.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
71	20250114	110926	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-617.14	7.38	12	0.00	-35.00	2925.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
72	20250114	100925	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-617.14	7.38	12	0.00	-35.00	2925.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
73	20250114	090929	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-617.14	7.38	12	0.00	-35.00	2925.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
74	20250113	160916	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-617.14	7.38	12	0.00	-35.00	2925.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
75	20250113	150921	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-617.14	7.38	12	0.00	-35.00	2925.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
76	20250113	140858	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-617.14	7.38	12	0.00	-35.00	2925.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
77	20250113	130908	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-617.14	7.38	12	0.00	-35.00	2925.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
78	20250113	120911	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-617.14	7.38	12	0.00	-35.00	2925.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
79	20250113	110909	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-617.14	7.38	12	0.00	-35.00	2925.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
80	20250113	100908	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-617.14	7.38	12	0.00	-35.00	2925.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
81	20250113	090914	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-617.14	7.38	12	0.00	-35.00	2925.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
82	20250110	160850	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-245.45	2.95	12	0.00	-88.00	7313.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
83	20250110	150858	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-245.45	2.95	12	0.00	-88.00	7313.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
84	20250110	140904	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-245.45	2.95	12	0.00	-88.00	7313.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
85	20250110	130903	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-245.45	2.95	12	0.00	-88.00	7313.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
86	20250110	120905	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-245.45	2.95	12	0.00	-88.00	7313.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
87	20250110	110903	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-245.45	2.95	12	0.00	-88.00	7313.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
88	20250110	100901	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-245.45	2.95	12	0.00	-88.00	7313.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
89	20250110	090905	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-245.45	2.95	12	0.00	-88.00	7313.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
90	20250109	160856	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-245.45	2.95	12	0.00	-88.00	7313.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
91	20250109	150850	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-245.45	2.95	12	0.00	-88.00	7313.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
92	20250109	140858	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-245.45	2.95	12	0.00	-88.00	7313.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
93	20250109	130857	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-245.45	2.95	12	0.00	-88.00	7313.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
94	20250109	120858	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-245.45	2.95	12	0.00	-88.00	7313.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
95	20250109	110902	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-245.45	2.95	12	0.00	-88.00	7313.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
96	20250109	100859	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-245.45	2.95	12	0.00	-88.00	7313.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
97	20250109	090904	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-245.45	2.95	12	0.00	-88.00	7313.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
98	20250108	160851	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-245.45	2.95	12	0.00	-88.00	7313.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
99	20250108	150854	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-245.45	2.95	12	0.00	-88.00	7313.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
100	20250108	140857	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-245.45	2.95	12	0.00	-88.00	7313.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
101	20250108	130855	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-245.45	2.95	12	0.00	-88.00	7313.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
102	20250108	120852	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-245.45	2.95	12	0.00	-88.00	7313.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
103	20250108	110853	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-245.45	2.95	12	0.00	-88.00	7313.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
104	20250108	100855	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-245.45	2.95	12	0.00	-88.00	7313.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
105	20250108	090855	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-245.45	2.95	12	0.00	-88.00	7313.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.15	N	210120	500	15 억	N	N	N	N
106	20250107	160847	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-245.45	2.95	12	0.00	-88.00	7313.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.21	N	210120	500	15 억	N	N	N	N
107	20250107	150848	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-245.45	2.95	12	0.00	-88.00	7313.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.21	N	210120	500	15 억	N	N	N	N
108	20250107	140847	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-245.45	2.95	12	0.00	-88.00	7313.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.21	N	210120	500	15 억	N	N	N	N
109	20250107	130847	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-245.45	2.95	12	0.00	-88.00	7313.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.21	N	210120	500	15 억	N	N	N	N
110	20250107	120847	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-245.45	2.95	12	0.00	-88.00	7313.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.21	N	210120	500	15 억	N	N	N	N
111	20250107	110843	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-245.45	2.95	12	0.00	-88.00	7313.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.21	N	210120	500	15 억	N	N	N	N
112	20250107	100849	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-245.45	2.95	12	0.00	-88.00	7313.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.21	N	210120	500	15 억	N	N	N	N
113	20250107	090851	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	21600	21600	21600	21600	21600	21600	21600	16	6450	500	0	50	1	3144610	679	-245.45	2.95	12	0.00	-88.00	7313.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.21	N	210120	500	15 억	N	N	N	N
114	20250106	160837	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	27533	24566	23033	20066	18533	23800	19300	16	6450	500	0	50	1	3144610	679	-245.45	2.95	12	0.00	-88.00	7313.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.35	N	210120	500	15 억	N	N	N	N
115	20250106	150836	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	27533	24566	23033	20066	18533	23800	19300	16	6450	500	0	50	1	3144610	679	-245.45	2.95	12	0.00	-88.00	7313.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.35	N	210120	500	15 억	N	N	N	N
116	20250106	140838	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	27533	24566	23033	20066	18533	23800	19300	16	6450	500	0	50	1	3144610	679	-245.45	2.95	12	0.00	-88.00	7313.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.35	N	210120	500	15 억	N	N	N	N
117	20250106	130830	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	27533	24566	23033	20066	18533	23800	19300	16	6450	500	0	50	1	3144610	679	-245.45	2.95	12	0.00	-88.00	7313.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.35	N	210120	500	15 억	N	N	N	N
118	20250106	120834	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	27533	24566	23033	20066	18533	23800	19300	16	6450	500	0	50	1	3144610	679	-245.45	2.95	12	0.00	-88.00	7313.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.35	N	210120	500	15 억	N	N	N	N
119	20250106	110832	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	27533	24566	23033	20066	18533	23800	19300	16	6450	500	0	50	1	3144610	679	-245.45	2.95	12	0.00	-88.00	7313.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.35	N	210120	500	15 억	N	N	N	N
120	20250106	100830	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	27533	24566	23033	20066	18533	23800	19300	16	6450	500	0	50	1	3144610	679	-245.45	2.95	12	0.00	-88.00	7313.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.35	N	210120	500	15 억	N	N	N	N
121	20250106	090830	58	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	0	27533	24566	23033	20066	18533	23800	19300	16	6450	500	0	50	1	3144610	679	-245.45	2.95	12	0.00	-88.00	7313.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.35	N	210120	500	15 억	N	N	N	N
122	20250103	160826	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21600	-2200	5	-9.24	3986288950	164877	287.74	23850	26000	21500	30900	16700	23800	24190.58	6106	26700	25250	22900	21450	19100	25975	22175	16	7100	500	17130	50	1	3144610	679	-245.45	2.95	12	5.24	-88.00	7313.00	32000	20241112	-32.50	10760	20240902	100.74	26000	-16.92	20250103	20550	5.11	20250102	32000	-32.50	20241112	10760	100.74	20240902	1.39	N	210120	500	15 억	N	N	N	N
123	20250103	150829	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	23000	-800	5	-3.36	3336314700	135325	236.17	23850	26000	22650	30900	16700	23800	24654.09	7438	26700	25250	22900	21450	19100	25975	22175	16	7100	500	17130	50	1	3144610	723	-261.36	3.15	12	4.30	-88.00	7313.00	32000	20241112	-28.12	10760	20240902	113.75	26000	-11.54	20250103	20550	11.92	20250102	32000	-28.12	20241112	10760	113.75	20240902	1.39	N	210120	500	15 억	N	N	N	N
124	20250103	140829	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	24850	1050	2	4.41	2320446400	92773	161.91	23850	26000	23850	30900	16700	23800	25012.09	14041	26700	25250	22900	21450	19100	25975	22175	16	7100	500	17130	50	1	3144610	781	-282.39	3.40	12	2.95	-88.00	7313.00	32000	20241112	-22.34	10760	20240902	130.95	26000	-4.42	20250103	20550	20.92	20250102	32000	-22.34	20241112	10760	130.95	20240902	1.39	N	210120	500	15 억	N	N	N	N
125	20250103	130829	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	25000	1200	2	5.04	2131748400	85227	148.74	23850	26000	23850	30900	16700	23800	25012.59	14471	26700	25250	22900	21450	19100	25975	22175	16	7100	500	17130	50	1	3144610	786	-284.09	3.42	12	2.71	-88.00	7313.00	32000	20241112	-21.88	10760	20240902	132.34	26000	-3.85	20250103	20550	21.65	20250102	32000	-21.88	20241112	10760	132.34	20240902	1.39	N	210120	500	15 억	N	N	N	N
126	20250103	120828	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	25700	1900	2	7.98	1691862100	67763	118.26	23850	26000	23850	30900	16700	23800	24967.34	6441	26700	25250	22900	21450	19100	25975	22175	16	7100	500	17130	50	1	3144610	808	-292.05	3.51	12	2.15	-88.00	7313.00	32000	20241112	-19.69	10760	20240902	138.85	26000	-1.15	20250103	20550	25.06	20250102	32000	-19.69	20241112	10760	138.85	20240902	1.39	N	210120	500	15 억	N	N	N	N
127	20250103	110828	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	25250	1450	2	6.09	1436110550	57686	100.67	23850	26000	23850	30900	16700	23800	24895.30	2910	26700	25250	22900	21450	19100	25975	22175	16	7100	500	17130	50	1	3144610	794	-286.93	3.45	12	1.83	-88.00	7313.00	32000	20241112	-21.09	10760	20240902	134.67	26000	-2.88	20250103	20550	22.87	20250102	32000	-21.09	20241112	10760	134.67	20240902	1.39	N	210120	500	15 억	N	N	N	N
128	20250103	100826	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	25000	1200	2	5.04	916910500	36988	64.55	23850	26000	23850	30900	16700	23800	24789.40	-325	26700	25250	22900	21450	19100	25975	22175	16	7100	500	17130	50	1	3144610	786	-284.09	3.42	12	1.18	-88.00	7313.00	32000	20241112	-21.88	10760	20240902	132.34	26000	-3.85	20250103	20550	21.65	20250102	32000	-21.88	20241112	10760	132.34	20240902	1.39	N	210120	500	15 억	N	N	N	N
129	20250103	090830	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	24900	1100	2	4.62	297716900	11888	20.75	23850	26000	23850	30900	16700	23800	25043.48	-821	26700	25250	22900	21450	19100	25975	22175	16	7100	500	17130	50	1	3144610	783	-282.95	3.40	12	0.38	-88.00	7313.00	32000	20241112	-22.19	10760	20240902	131.41	26000	-4.23	20250103	20550	21.17	20250102	32000	-22.19	20241112	10760	131.41	20240902	1.39	N	210120	500	15 억	N	N	N	N
130	20250102	160819	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	23800	1050	2	4.62	1282674650	56677	232.64	22750	24350	20550	29550	15950	22750	22631.31	-2513	23916	23332	22416	21832	20916	22875	21375	16	6800	500	16380	50	1	3144610	748	-270.45	3.25	12	1.80	-88.00	7313.00	32000	20241112	-25.62	10760	20240902	121.19	24350	-2.26	20250102	20550	15.82	20250102	32000	-25.62	20241112	10760	121.19	20240902	1.34	N	210120	500	15 억	N	N	N	N
131	20250102	150821	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	23200	450	2	1.98	1093766400	48729	200.01	22750	24350	20550	29550	15950	22750	22445.90	-2420	23916	23332	22416	21832	20916	22875	21375	16	6800	500	16380	50	1	3144610	730	-263.64	3.17	12	1.55	-88.00	7313.00	32000	20241112	-27.50	10760	20240902	115.61	24350	-4.72	20250102	20550	12.90	20250102	32000	-27.50	20241112	10760	115.61	20240902	1.34	N	210120	500	15 억	N	N	N	N
132	20250102	140818	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	22300	-450	5	-1.98	635028800	29031	119.16	22750	23000	20550	29550	15950	22750	21874.16	-1992	23916	23332	22416	21832	20916	22875	21375	16	6800	500	16380	50	1	3144610	701	-253.41	3.05	12	0.92	-88.00	7313.00	32000	20241112	-30.31	10760	20240902	107.25	23000	-3.04	20250102	20550	8.52	20250102	32000	-30.31	20241112	10760	107.25	20240902	1.34	N	210120	500	15 억	N	N	N	N
133	20250102	130821	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	22000	-750	5	-3.30	588459400	26920	110.50	22750	23000	20550	29550	15950	22750	21859.56	-2018	23916	23332	22416	21832	20916	22875	21375	16	6800	500	16380	50	1	3144610	692	-250.00	3.01	12	0.86	-88.00	7313.00	32000	20241112	-31.25	10760	20240902	104.46	23000	-4.35	20250102	20550	7.06	20250102	32000	-31.25	20241112	10760	104.46	20240902	1.34	N	210120	500	15 억	N	N	N	N
134	20250102	120818	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	22850	100	2	0.44	466928900	21512	88.30	22750	22850	20550	29550	15950	22750	21705.51	-1447	23916	23332	22416	21832	20916	22875	21375	16	6800	500	16380	50	1	3144610	719	-259.66	3.12	12	0.68	-88.00	7313.00	32000	20241112	-28.59	10760	20240902	112.36	22850	0.00	20250102	20550	11.19	20250102	32000	-28.59	20241112	10760	112.36	20240902	1.34	N	210120	500	15 억	N	N	N	N
135	20250102	110809	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	21550	-1200	5	-5.27	279398700	12815	52.60	22750	22750	20550	29550	15950	22750	21802.47	-966	23916	23332	22416	21832	20916	22875	21375	16	6800	500	16380	50	1	3144610	678	-244.89	2.95	12	0.41	-88.00	7313.00	32000	20241112	-32.66	10760	20240902	100.28	22750	-5.27	20250102	20550	4.87	20250102	32000	-32.66	20241112	10760	100.28	20240902	1.34	N	210120	500	15 억	N	N	N	N
136	20250102	100817	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	22200	-550	5	-2.42	37024200	1651	6.78	22750	22750	22100	29550	15950	22750	22425.32	-44	23916	23332	22416	21832	20916	22875	21375	16	6800	500	16380	50	1	3144610	698	-252.27	3.04	12	0.05	-88.00	7313.00	32000	20241112	-30.62	10760	20240902	106.32	22750	-2.42	20250102	22100	0.45	20250102	32000	-30.62	20241112	10760	106.32	20240902	1.34	N	210120	500	15 억	N	N	N	N
137	20250102	090809	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	22750	0	3	0.00	0	0	0.00	0	0	0	29550	15950	22750	0.00	0	23916	23332	22416	21832	20916	22875	21375	16	6800	500	16380	50	1	3144610	715	-258.52	3.11	12	0.00	-88.00	7313.00	32000	20241112	-28.91	10760	20240902	111.43	0	0.00	0	0	0.00	0	32000	-28.91	20241112	10760	111.43	20240902	1.34	N	210120	500	15 억	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History