KissMeData/432430/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161321	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4125	-30	5	-0.72	113252890	27104	64.04	4200	4255	4120	5400	2910	4155	4178.50	3.14	-2383	4355	4255	4200	4100	4045	4227	4072	82	1245	500	2570	5	1	16440320	678	-9.64	2.06	12	0.16	-428.00	2006.00	17990	20240607	-77.07	3700	20241209	11.49	4675	-11.76	20250107	4120	0.12	20250124	17990	-77.07	20240607	3700	11.49	20241209	1.28	N	432430	500	82 억	515478	N	N	N	N
3	20250124	151321	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4165	10	2	0.24	106483645	25463	60.17	4200	4255	4120	5400	2910	4155	4181.90	3.14	-1749	4355	4255	4200	4100	4045	4227	4072	82	1245	500	2570	5	1	16440320	685	-9.73	2.08	12	0.15	-428.00	2006.00	17990	20240607	-76.85	3700	20241209	12.57	4675	-10.91	20250107	4120	1.09	20250124	17990	-76.85	20240607	3700	12.57	20241209	1.28	N	432430	500	82 억	515478	N	N	N	N
4	20250124	141319	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4155	0	3	0.00	102554605	24521	57.94	4200	4255	4120	5400	2910	4155	4182.32	3.14	-1097	4355	4255	4200	4100	4045	4227	4072	82	1245	500	2570	5	1	16440320	683	-9.71	2.07	12	0.15	-428.00	2006.00	17990	20240607	-76.90	3700	20241209	12.30	4675	-11.12	20250107	4120	0.85	20250124	17990	-76.90	20240607	3700	12.30	20241209	1.28	N	432430	500	82 억	515478	N	N	N	N
5	20250124	131322	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4155	0	3	0.00	100870480	24116	56.98	4200	4255	4120	5400	2910	4155	4182.72	3.14	-805	4355	4255	4200	4100	4045	4227	4072	82	1245	500	2570	5	1	16440320	683	-9.71	2.07	12	0.15	-428.00	2006.00	17990	20240607	-76.90	3700	20241209	12.30	4675	-11.12	20250107	4120	0.85	20250124	17990	-76.90	20240607	3700	12.30	20241209	1.28	N	432430	500	82 억	515478	N	N	N	N
6	20250124	121318	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4200	45	2	1.08	70369275	16779	39.65	4200	4255	4160	5400	2910	4155	4193.89	3.14	-105	4355	4255	4200	4100	4045	4227	4072	82	1245	500	2570	5	1	16440320	690	-9.81	2.09	12	0.10	-428.00	2006.00	17990	20240607	-76.65	3700	20241209	13.51	4675	-10.16	20250107	4145	1.33	20250123	17990	-76.65	20240607	3700	13.51	20241209	1.28	N	432430	500	82 억	515478	N	N	N	N
7	20250124	111319	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4175	20	2	0.48	51183740	12214	28.86	4200	4255	4160	5400	2910	4155	4190.58	3.14	-2287	4355	4255	4200	4100	4045	4227	4072	82	1245	500	2570	5	1	16440320	686	-9.75	2.08	12	0.07	-428.00	2006.00	17990	20240607	-76.79	3700	20241209	12.84	4675	-10.70	20250107	4145	0.72	20250123	17990	-76.79	20240607	3700	12.84	20241209	1.28	N	432430	500	82 억	515478	N	N	N	N
8	20250124	101316	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4225	70	2	1.68	14951685	3570	8.44	4200	4255	4160	5400	2910	4155	4188.15	3.14	-946	4355	4255	4200	4100	4045	4227	4072	82	1245	500	2570	5	1	16440320	695	-9.87	2.11	12	0.02	-428.00	2006.00	17990	20240607	-76.51	3700	20241209	14.19	4675	-9.63	20250107	4145	1.93	20250123	17990	-76.51	20240607	3700	14.19	20241209	1.28	N	432430	500	82 억	515478	N	N	N	N
9	20250124	091325	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4195	40	2	0.96	3504615	834	1.97	4200	4255	4195	5400	2910	4155	4202.18	3.14	-370	4355	4255	4200	4100	4045	4227	4072	82	1245	500	2570	5	1	16440320	690	-9.80	2.09	12	0.01	-428.00	2006.00	17990	20240607	-76.68	3700	20241209	13.38	4675	-10.27	20250107	4145	1.21	20250123	17990	-76.68	20240607	3700	13.38	20241209	1.28	N	432430	500	82 억	515478	N	N	N	N
10	20250123	161314	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4155	-110	5	-2.58	176231130	42221	122.13	4300	4300	4145	5540	2990	4265	4174.02	3.15	-1922	4418	4341	4303	4226	4188	4322	4207	82	1275	500	2640	5	1	16440320	683	-9.71	2.07	12	0.26	-428.00	2006.00	17990	20240607	-76.90	3700	20241209	12.30	4675	-11.12	20250107	4145	0.24	20250123	17990	-76.90	20240607	3700	12.30	20241209	1.28	N	432430	500	82 억	517400	N	N	N	N
11	20250123	151312	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4160	-105	5	-2.46	152116535	36413	105.33	4300	4300	4150	5540	2990	4265	4177.53	3.15	637	4418	4341	4303	4226	4188	4322	4207	82	1275	500	2640	5	1	16440320	684	-9.72	2.07	12	0.22	-428.00	2006.00	17990	20240607	-76.88	3700	20241209	12.43	4675	-11.02	20250107	4150	0.24	20250123	17990	-76.88	20240607	3700	12.43	20241209	1.28	N	432430	500	82 억	517400	N	N	N	N
12	20250123	141307	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4180	-85	5	-1.99	136576475	32689	94.56	4300	4300	4150	5540	2990	4265	4178.06	3.15	71	4418	4341	4303	4226	4188	4322	4207	82	1275	500	2640	5	1	16440320	687	-9.77	2.08	12	0.20	-428.00	2006.00	17990	20240607	-76.76	3700	20241209	12.97	4675	-10.59	20250107	4150	0.72	20250123	17990	-76.76	20240607	3700	12.97	20241209	1.28	N	432430	500	82 억	517400	N	N	N	N
13	20250123	131312	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4160	-105	5	-2.46	118857220	28439	82.26	4300	4300	4150	5540	2990	4265	4179.37	3.15	-1548	4418	4341	4303	4226	4188	4322	4207	82	1275	500	2640	5	1	16440320	684	-9.72	2.07	12	0.17	-428.00	2006.00	17990	20240607	-76.88	3700	20241209	12.43	4675	-11.02	20250107	4150	0.24	20250123	17990	-76.88	20240607	3700	12.43	20241209	1.28	N	432430	500	82 억	517400	N	N	N	N
14	20250123	121313	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4185	-80	5	-1.88	67300105	16056	46.44	4300	4300	4165	5540	2990	4265	4191.59	3.15	-637	4418	4341	4303	4226	4188	4322	4207	82	1275	500	2640	5	1	16440320	688	-9.78	2.09	12	0.10	-428.00	2006.00	17990	20240607	-76.74	3700	20241209	13.11	4675	-10.48	20250107	4165	0.48	20250123	17990	-76.74	20240607	3700	13.11	20241209	1.28	N	432430	500	82 억	517400	N	N	N	N
15	20250123	111303	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4200	-65	5	-1.52	63350710	15112	43.71	4300	4300	4165	5540	2990	4265	4192.08	3.15	-544	4418	4341	4303	4226	4188	4322	4207	82	1275	500	2640	5	1	16440320	690	-9.81	2.09	12	0.09	-428.00	2006.00	17990	20240607	-76.65	3700	20241209	13.51	4675	-10.16	20250107	4165	0.84	20250123	17990	-76.65	20240607	3700	13.51	20241209	1.28	N	432430	500	82 억	517400	N	N	N	N
16	20250123	101310	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4200	-65	5	-1.52	53428100	12737	36.84	4300	4300	4165	5540	2990	4265	4194.72	3.15	25	4418	4341	4303	4226	4188	4322	4207	82	1275	500	2640	5	1	16440320	690	-9.81	2.09	12	0.08	-428.00	2006.00	17990	20240607	-76.65	3700	20241209	13.51	4675	-10.16	20250107	4165	0.84	20250123	17990	-76.65	20240607	3700	13.51	20241209	1.28	N	432430	500	82 억	517400	N	N	N	N
17	20250123	091313	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4230	-35	5	-0.82	6258200	1469	4.25	4300	4300	4230	5540	2990	4265	4260.18	3.15	-515	4418	4341	4303	4226	4188	4322	4207	82	1275	500	2640	5	1	16440320	695	-9.88	2.11	12	0.01	-428.00	2006.00	17990	20240607	-76.49	3700	20241209	14.32	4675	-9.52	20250107	4220	0.24	20250102	17990	-76.49	20240607	3700	14.32	20241209	1.28	N	432430	500	82 억	517400	N	N	N	N
18	20250122	161303	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4265	-80	5	-1.84	148299440	34439	172.40	4350	4380	4265	5640	3045	4345	4306.15	3.21	-11168	4555	4450	4375	4270	4195	4412	4232	82	1295	500	2690	5	1	16440320	701	-9.96	2.13	12	0.21	-428.00	2006.00	17990	20240607	-76.29	3700	20241209	15.27	4675	-8.77	20250107	4220	1.07	20250102	17990	-76.29	20240607	3700	15.27	20241209	1.28	N	432430	500	82 억	528538	N	N	N	N
19	20250122	151305	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4300	-45	5	-1.04	138991835	32263	161.51	4350	4380	4280	5640	3045	4345	4308.09	3.21	-9745	4555	4450	4375	4270	4195	4412	4232	82	1295	500	2690	5	1	16440320	707	-10.05	2.14	12	0.20	-428.00	2006.00	17990	20240607	-76.10	3700	20241209	16.22	4675	-8.02	20250107	4220	1.90	20250102	17990	-76.10	20240607	3700	16.22	20241209	1.28	N	432430	500	82 억	528538	N	N	N	N
20	20250122	141302	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4285	-60	5	-1.38	118502165	27493	137.63	4350	4380	4280	5640	3045	4345	4310.27	3.21	-8508	4555	4450	4375	4270	4195	4412	4232	82	1295	500	2690	5	1	16440320	704	-10.01	2.14	12	0.17	-428.00	2006.00	17990	20240607	-76.18	3700	20241209	15.81	4675	-8.34	20250107	4220	1.54	20250102	17990	-76.18	20240607	3700	15.81	20241209	1.28	N	432430	500	82 억	528538	N	N	N	N
21	20250122	131304	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4315	-30	5	-0.69	94928470	21995	110.11	4350	4380	4285	5640	3045	4345	4315.91	3.21	-7932	4555	4450	4375	4270	4195	4412	4232	82	1295	500	2690	5	1	16440320	709	-10.08	2.15	12	0.13	-428.00	2006.00	17990	20240607	-76.01	3700	20241209	16.62	4675	-7.70	20250107	4220	2.25	20250102	17990	-76.01	20240607	3700	16.62	20241209	1.28	N	432430	500	82 억	528538	N	N	N	N
22	20250122	121302	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4320	-25	5	-0.58	71201290	16478	82.49	4350	4380	4285	5640	3045	4345	4320.99	3.21	-5723	4555	4450	4375	4270	4195	4412	4232	82	1295	500	2690	5	1	16440320	710	-10.09	2.15	12	0.10	-428.00	2006.00	17990	20240607	-75.99	3700	20241209	16.76	4675	-7.59	20250107	4220	2.37	20250102	17990	-75.99	20240607	3700	16.76	20241209	1.28	N	432430	500	82 억	528538	N	N	N	N
23	20250122	111304	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4330	-15	5	-0.35	50022490	11559	57.86	4350	4380	4300	5640	3045	4345	4327.58	3.21	-4679	4555	4450	4375	4270	4195	4412	4232	82	1295	500	2690	5	1	16440320	712	-10.12	2.16	12	0.07	-428.00	2006.00	17990	20240607	-75.93	3700	20241209	17.03	4675	-7.38	20250107	4220	2.61	20250102	17990	-75.93	20240607	3700	17.03	20241209	1.28	N	432430	500	82 억	528538	N	N	N	N
24	20250122	101303	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4315	-30	5	-0.69	32275665	7450	37.29	4350	4380	4300	5640	3045	4345	4332.30	3.21	-2266	4555	4450	4375	4270	4195	4412	4232	82	1295	500	2690	5	1	16440320	709	-10.08	2.15	12	0.05	-428.00	2006.00	17990	20240607	-76.01	3700	20241209	16.62	4675	-7.70	20250107	4220	2.25	20250102	17990	-76.01	20240607	3700	16.62	20241209	1.28	N	432430	500	82 억	528538	N	N	N	N
25	20250122	091305	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4340	-5	5	-0.12	11664695	2686	13.45	4350	4380	4310	5640	3045	4345	4342.78	3.21	-1329	4555	4450	4375	4270	4195	4412	4232	82	1295	500	2690	5	1	16440320	714	-10.14	2.16	12	0.02	-428.00	2006.00	17990	20240607	-75.88	3700	20241209	17.30	4675	-7.17	20250107	4220	2.84	20250102	17990	-75.88	20240607	3700	17.30	20241209	1.28	N	432430	500	82 억	528538	N	N	N	N
26	20250121	161253	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4345	-55	5	-1.25	86959895	19974	55.98	4450	4480	4300	5720	3080	4400	4353.65	3.25	-5616	4500	4450	4390	4340	4280	4420	4310	82	1320	500	2720	5	1	16440320	714	-10.15	2.17	12	0.12	-428.00	2006.00	17990	20240607	-75.85	3700	20241209	17.43	4675	-7.06	20250107	4220	2.96	20250102	17990	-75.85	20240607	3700	17.43	20241209	1.28	N	432430	500	82 억	534154	N	N	N	N
27	20250121	151257	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4355	-45	5	-1.02	80191640	18418	51.62	4450	4480	4300	5720	3080	4400	4353.98	3.25	-5377	4500	4450	4390	4340	4280	4420	4310	82	1320	500	2720	5	1	16440320	716	-10.18	2.17	12	0.11	-428.00	2006.00	17990	20240607	-75.79	3700	20241209	17.70	4675	-6.84	20250107	4220	3.20	20250102	17990	-75.79	20240607	3700	17.70	20241209	1.28	N	432430	500	82 억	534154	N	N	N	N
28	20250121	141258	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4330	-70	5	-1.59	75603705	17364	48.67	4450	4480	4300	5720	3080	4400	4354.05	3.25	-5252	4500	4450	4390	4340	4280	4420	4310	82	1320	500	2720	5	1	16440320	712	-10.12	2.16	12	0.11	-428.00	2006.00	17990	20240607	-75.93	3700	20241209	17.03	4675	-7.38	20250107	4220	2.61	20250102	17990	-75.93	20240607	3700	17.03	20241209	1.28	N	432430	500	82 억	534154	N	N	N	N
29	20250121	131256	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4335	-65	5	-1.48	65313885	14989	42.01	4450	4480	4300	5720	3080	4400	4357.45	3.25	-5398	4500	4450	4390	4340	4280	4420	4310	82	1320	500	2720	5	1	16440320	713	-10.13	2.16	12	0.09	-428.00	2006.00	17990	20240607	-75.90	3700	20241209	17.16	4675	-7.27	20250107	4220	2.73	20250102	17990	-75.90	20240607	3700	17.16	20241209	1.28	N	432430	500	82 억	534154	N	N	N	N
30	20250121	121238	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4360	-40	5	-0.91	58333805	13383	37.51	4450	4480	4300	5720	3080	4400	4358.80	3.25	-5887	4500	4450	4390	4340	4280	4420	4310	82	1320	500	2720	5	1	16440320	717	-10.19	2.17	12	0.08	-428.00	2006.00	17990	20240607	-75.76	3700	20241209	17.84	4675	-6.74	20250107	4220	3.32	20250102	17990	-75.76	20240607	3700	17.84	20241209	1.28	N	432430	500	82 억	534154	N	N	N	N
31	20250121	111151	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4365	-35	5	-0.80	47684855	10918	30.60	4450	4480	4300	5720	3080	4400	4367.54	3.25	-5220	4500	4450	4390	4340	4280	4420	4310	82	1320	500	2720	5	1	16440320	718	-10.20	2.18	12	0.07	-428.00	2006.00	17990	20240607	-75.74	3700	20241209	17.97	4675	-6.63	20250107	4220	3.44	20250102	17990	-75.74	20240607	3700	17.97	20241209	1.28	N	432430	500	82 억	534154	N	N	N	N
32	20250121	101141	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4375	-25	5	-0.57	22078690	5023	14.08	4450	4480	4345	5720	3080	4400	4395.52	3.25	-1511	4500	4450	4390	4340	4280	4420	4310	82	1320	500	2720	5	1	16440320	719	-10.22	2.18	12	0.03	-428.00	2006.00	17990	20240607	-75.68	3700	20241209	18.24	4675	-6.42	20250107	4220	3.67	20250102	17990	-75.68	20240607	3700	18.24	20241209	1.28	N	432430	500	82 억	534154	N	N	N	N
33	20250121	091257	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4480	80	2	1.82	9056555	2051	5.75	4450	4480	4395	5720	3080	4400	4415.68	3.25	1104	4500	4450	4390	4340	4280	4420	4310	82	1320	500	2720	5	1	16440320	737	-10.47	2.23	12	0.01	-428.00	2006.00	17990	20240607	-75.10	3700	20241209	21.08	4675	-4.17	20250107	4220	6.16	20250102	17990	-75.10	20240607	3700	21.08	20241209	1.28	N	432430	500	82 억	534154	N	N	N	N
34	20250120	161243	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4400	0	3	0.00	156114460	35634	91.28	4440	4440	4330	5720	3080	4400	4381.05	3.23	3797	4576	4487	4441	4352	4306	4465	4330	82	1320	500	2720	5	1	16440320	723	-10.28	2.19	12	0.22	-428.00	2006.00	17990	20240607	-75.54	3700	20241209	18.92	4675	-5.88	20250107	4220	4.27	20250102	17990	-75.54	20240607	3700	18.92	20241209	1.29	N	432430	500	82 억	530357	N	N	N	N
35	20250120	151257	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4420	20	2	0.45	155449525	35483	90.90	4440	4440	4330	5720	3080	4400	4380.96	3.23	3792	4576	4487	4441	4352	4306	4465	4330	82	1320	500	2720	5	1	16440320	727	-10.33	2.20	12	0.22	-428.00	2006.00	17990	20240607	-75.43	3700	20241209	19.46	4675	-5.45	20250107	4220	4.74	20250102	17990	-75.43	20240607	3700	19.46	20241209	1.29	N	432430	500	82 억	530357	N	N	N	N
36	20250120	141254	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4430	30	2	0.68	144530255	33011	84.56	4440	4440	4330	5720	3080	4400	4378.25	3.23	4009	4576	4487	4441	4352	4306	4465	4330	82	1320	500	2720	5	1	16440320	728	-10.35	2.21	12	0.20	-428.00	2006.00	17990	20240607	-75.38	3700	20241209	19.73	4675	-5.24	20250107	4220	4.98	20250102	17990	-75.38	20240607	3700	19.73	20241209	1.29	N	432430	500	82 억	530357	N	N	N	N
37	20250120	131253	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4390	-10	5	-0.23	113876165	26061	66.76	4440	4440	4330	5720	3080	4400	4369.60	3.23	617	4576	4487	4441	4352	4306	4465	4330	82	1320	500	2720	5	1	16440320	722	-10.26	2.19	12	0.16	-428.00	2006.00	17990	20240607	-75.60	3700	20241209	18.65	4675	-6.10	20250107	4220	4.03	20250102	17990	-75.60	20240607	3700	18.65	20241209	1.29	N	432430	500	82 억	530357	N	N	N	N
38	20250120	121257	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4355	-45	5	-1.02	85112210	19478	49.90	4440	4440	4330	5720	3080	4400	4369.66	3.23	-3480	4576	4487	4441	4352	4306	4465	4330	82	1320	500	2720	5	1	16440320	716	-10.18	2.17	12	0.12	-428.00	2006.00	17990	20240607	-75.79	3700	20241209	17.70	4675	-6.84	20250107	4220	3.20	20250102	17990	-75.79	20240607	3700	17.70	20241209	1.29	N	432430	500	82 억	530357	N	N	N	N
39	20250120	111256	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4370	-30	5	-0.68	77485625	17722	45.40	4440	4440	4330	5720	3080	4400	4372.28	3.23	-3649	4576	4487	4441	4352	4306	4465	4330	82	1320	500	2720	5	1	16440320	718	-10.21	2.18	12	0.11	-428.00	2006.00	17990	20240607	-75.71	3700	20241209	18.11	4675	-6.52	20250107	4220	3.55	20250102	17990	-75.71	20240607	3700	18.11	20241209	1.29	N	432430	500	82 억	530357	N	N	N	N
40	20250120	101255	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4400	0	3	0.00	48398800	11051	28.31	4440	4440	4360	5720	3080	4400	4379.59	3.23	1322	4576	4487	4441	4352	4306	4465	4330	82	1320	500	2720	5	1	16440320	723	-10.28	2.19	12	0.07	-428.00	2006.00	17990	20240607	-75.54	3700	20241209	18.92	4675	-5.88	20250107	4220	4.27	20250102	17990	-75.54	20240607	3700	18.92	20241209	1.29	N	432430	500	82 억	530357	N	N	N	N
41	20250120	091256	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4405	5	2	0.11	6444225	1463	3.75	4440	4440	4395	5720	3080	4400	4404.80	3.23	52	4576	4487	4441	4352	4306	4465	4330	82	1320	500	2720	5	1	16440320	724	-10.29	2.20	12	0.01	-428.00	2006.00	17990	20240607	-75.51	3700	20241209	19.05	4675	-5.78	20250107	4220	4.38	20250102	17990	-75.51	20240607	3700	19.05	20241209	1.29	N	432430	500	82 억	530357	N	N	N	N
42	20250117	161250	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4400	-140	5	-3.08	173244710	39001	224.66	4480	4530	4395	5900	3180	4540	4442.12	3.32	-15819	4626	4582	4531	4487	4436	4605	4510	82	1360	500	2810	5	1	16440320	723	-10.28	2.19	12	0.24	-428.00	2006.00	17990	20240607	-75.54	3700	20241209	18.92	4675	-5.88	20250107	4220	4.27	20250102	17990	-75.54	20240607	3700	18.92	20241209	1.28	N	432430	500	82 억	546176	N	N	N	N
43	20250117	151246	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4430	-110	5	-2.42	164423695	36997	213.12	4480	4530	4395	5900	3180	4540	4444.24	3.32	-14867	4626	4582	4531	4487	4436	4605	4510	82	1360	500	2810	5	1	16440320	728	-10.35	2.21	12	0.23	-428.00	2006.00	17990	20240607	-75.38	3700	20241209	19.73	4675	-5.24	20250107	4220	4.98	20250102	17990	-75.38	20240607	3700	19.73	20241209	1.28	N	432430	500	82 억	546176	N	N	N	N
44	20250117	141253	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4425	-115	5	-2.53	143237625	32196	185.46	4480	4530	4395	5900	3180	4540	4448.93	3.32	-13193	4626	4582	4531	4487	4436	4605	4510	82	1360	500	2810	5	1	16440320	727	-10.34	2.21	12	0.20	-428.00	2006.00	17990	20240607	-75.40	3700	20241209	19.59	4675	-5.35	20250107	4220	4.86	20250102	17990	-75.40	20240607	3700	19.59	20241209	1.28	N	432430	500	82 억	546176	N	N	N	N
45	20250117	131253	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4435	-105	5	-2.31	97317370	21777	125.44	4480	4530	4425	5900	3180	4540	4468.81	3.32	-7294	4626	4582	4531	4487	4436	4605	4510	82	1360	500	2810	5	1	16440320	729	-10.36	2.21	12	0.13	-428.00	2006.00	17990	20240607	-75.35	3700	20241209	19.86	4675	-5.13	20250107	4220	5.09	20250102	17990	-75.35	20240607	3700	19.86	20241209	1.28	N	432430	500	82 억	546176	N	N	N	N
46	20250117	121254	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4445	-95	5	-2.09	71569175	15968	91.98	4480	4530	4435	5900	3180	4540	4482.04	3.32	-2527	4626	4582	4531	4487	4436	4605	4510	82	1360	500	2810	5	1	16440320	731	-10.39	2.22	12	0.10	-428.00	2006.00	17990	20240607	-75.29	3700	20241209	20.14	4675	-4.92	20250107	4220	5.33	20250102	17990	-75.29	20240607	3700	20.14	20241209	1.28	N	432430	500	82 억	546176	N	N	N	N
47	20250117	111256	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4470	-70	5	-1.54	52100905	11593	66.78	4480	4530	4465	5900	3180	4540	4494.17	3.32	-270	4626	4582	4531	4487	4436	4605	4510	82	1360	500	2810	5	1	16440320	735	-10.44	2.23	12	0.07	-428.00	2006.00	17990	20240607	-75.15	3700	20241209	20.81	4675	-4.39	20250107	4220	5.92	20250102	17990	-75.15	20240607	3700	20.81	20241209	1.28	N	432430	500	82 억	546176	N	N	N	N
48	20250117	101254	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4505	-35	5	-0.77	35209850	7826	45.08	4480	4530	4480	5900	3180	4540	4499.09	3.32	1892	4626	4582	4531	4487	4436	4605	4510	82	1360	500	2810	5	1	16440320	741	-10.53	2.25	12	0.05	-428.00	2006.00	17990	20240607	-74.96	3700	20241209	21.76	4675	-3.64	20250107	4220	6.75	20250102	17990	-74.96	20240607	3700	21.76	20241209	1.28	N	432430	500	82 억	546176	N	N	N	N
49	20250117	091254	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4510	-30	5	-0.66	23151365	5150	29.67	4480	4530	4480	5900	3180	4540	4495.41	3.32	2192	4626	4582	4531	4487	4436	4605	4510	82	1360	500	2810	5	1	16440320	741	-10.54	2.25	12	0.03	-428.00	2006.00	17990	20240607	-74.93	3700	20241209	21.89	4675	-3.53	20250107	4220	6.87	20250102	17990	-74.93	20240607	3700	21.89	20241209	1.28	N	432430	500	82 억	546176	N	N	N	N
50	20250116	161245	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4540	80	2	1.79	78237895	17261	91.05	4480	4575	4480	5790	3125	4460	4532.64	3.29	4657	4650	4555	4505	4410	4360	4530	4385	82	1330	500	2760	5	1	16440320	746	-10.61	2.26	12	0.10	-428.00	2006.00	17990	20240607	-74.76	3700	20241209	22.70	4675	-2.89	20250107	4220	7.58	20250102	17990	-74.76	20240607	3700	22.70	20241209	1.29	N	432430	500	82 억	541519	N	N	N	N
51	20250116	151143	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4545	85	2	1.91	77147100	17021	89.78	4480	4575	4480	5790	3125	4460	4532.47	3.29	4632	4650	4555	4505	4410	4360	4530	4385	82	1330	500	2760	5	1	16440320	747	-10.62	2.27	12	0.10	-428.00	2006.00	17990	20240607	-74.74	3700	20241209	22.84	4675	-2.78	20250107	4220	7.70	20250102	17990	-74.74	20240607	3700	22.84	20241209	1.29	N	432430	500	82 억	541519	N	N	N	N
52	20250116	141250	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4535	75	2	1.68	68763875	15174	80.04	4480	4575	4480	5790	3125	4460	4531.69	3.29	4940	4650	4555	4505	4410	4360	4530	4385	82	1330	500	2760	5	1	16440320	746	-10.60	2.26	12	0.09	-428.00	2006.00	17990	20240607	-74.79	3700	20241209	22.57	4675	-2.99	20250107	4220	7.46	20250102	17990	-74.79	20240607	3700	22.57	20241209	1.29	N	432430	500	82 억	541519	N	N	N	N
53	20250116	131250	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4555	95	2	2.13	64866465	14316	75.51	4480	4575	4480	5790	3125	4460	4531.05	3.29	4673	4650	4555	4505	4410	4360	4530	4385	82	1330	500	2760	5	1	16440320	749	-10.64	2.27	12	0.09	-428.00	2006.00	17990	20240607	-74.68	3700	20241209	23.11	4675	-2.57	20250107	4220	7.94	20250102	17990	-74.68	20240607	3700	23.11	20241209	1.29	N	432430	500	82 억	541519	N	N	N	N
54	20250116	121250	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4520	60	2	1.35	56123350	12390	65.35	4480	4575	4480	5790	3125	4460	4529.73	3.29	3720	4650	4555	4505	4410	4360	4530	4385	82	1330	500	2760	5	1	16440320	743	-10.56	2.25	12	0.08	-428.00	2006.00	17990	20240607	-74.87	3700	20241209	22.16	4675	-3.32	20250107	4220	7.11	20250102	17990	-74.87	20240607	3700	22.16	20241209	1.29	N	432430	500	82 억	541519	N	N	N	N
55	20250116	111251	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4540	80	2	1.79	51265120	11318	59.70	4480	4575	4480	5790	3125	4460	4529.52	3.29	2991	4650	4555	4505	4410	4360	4530	4385	82	1330	500	2760	5	1	16440320	746	-10.61	2.26	12	0.07	-428.00	2006.00	17990	20240607	-74.76	3700	20241209	22.70	4675	-2.89	20250107	4220	7.58	20250102	17990	-74.76	20240607	3700	22.70	20241209	1.29	N	432430	500	82 억	541519	N	N	N	N
56	20250116	101252	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4540	80	2	1.79	37156375	8206	43.29	4480	4575	4480	5790	3125	4460	4527.95	3.29	3489	4650	4555	4505	4410	4360	4530	4385	82	1330	500	2760	5	1	16440320	746	-10.61	2.26	12	0.05	-428.00	2006.00	17990	20240607	-74.76	3700	20241209	22.70	4675	-2.89	20250107	4220	7.58	20250102	17990	-74.76	20240607	3700	22.70	20241209	1.29	N	432430	500	82 억	541519	N	N	N	N
57	20250116	091254	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4510	50	2	1.12	14421735	3197	16.86	4480	4575	4480	5790	3125	4460	4511.02	3.29	2587	4650	4555	4505	4410	4360	4530	4385	82	1330	500	2760	5	1	16440320	741	-10.54	2.25	12	0.02	-428.00	2006.00	17990	20240607	-74.93	3700	20241209	21.89	4675	-3.53	20250107	4220	6.87	20250102	17990	-74.93	20240607	3700	21.89	20241209	1.29	N	432430	500	82 억	541519	N	N	N	N
58	20250115	161246	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4460	-80	5	-1.76	85299430	18910	117.08	4600	4600	4455	5900	3180	4540	4510.81	3.37	-13039	4720	4630	4540	4450	4360	4585	4405	82	1360	500	2810	5	1	16440320	733	-10.42	2.22	12	0.12	-428.00	2006.00	17990	20240607	-75.21	3700	20241209	20.54	4675	-4.60	20250107	4220	5.69	20250102	17990	-75.21	20240607	3700	20.54	20241209	1.29	N	432430	500	82 억	554415	N	N	N	N
59	20250115	151248	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4465	-75	5	-1.65	82783335	18346	113.58	4600	4600	4455	5900	3180	4540	4512.34	3.37	-12964	4720	4630	4540	4450	4360	4585	4405	82	1360	500	2810	5	1	16440320	734	-10.43	2.23	12	0.11	-428.00	2006.00	17990	20240607	-75.18	3700	20241209	20.68	4675	-4.49	20250107	4220	5.81	20250102	17990	-75.18	20240607	3700	20.68	20241209	1.29	N	432430	500	82 억	554415	N	N	N	N
60	20250115	141242	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4480	-60	5	-1.32	69270295	15318	94.84	4600	4600	4480	5900	3180	4540	4522.15	3.37	-11028	4720	4630	4540	4450	4360	4585	4405	82	1360	500	2810	5	1	16440320	737	-10.47	2.23	12	0.09	-428.00	2006.00	17990	20240607	-75.10	3700	20241209	21.08	4675	-4.17	20250107	4220	6.16	20250102	17990	-75.10	20240607	3700	21.08	20241209	1.29	N	432430	500	82 억	554415	N	N	N	N
61	20250115	131250	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4500	-40	5	-0.88	59126355	13058	80.84	4600	4600	4500	5900	3180	4540	4527.98	3.37	-9311	4720	4630	4540	4450	4360	4585	4405	82	1360	500	2810	5	1	16440320	740	-10.51	2.24	12	0.08	-428.00	2006.00	17990	20240607	-74.99	3700	20241209	21.62	4675	-3.74	20250107	4220	6.64	20250102	17990	-74.99	20240607	3700	21.62	20241209	1.29	N	432430	500	82 억	554415	N	N	N	N
62	20250115	121234	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4500	-40	5	-0.88	56029880	12371	76.59	4600	4600	4500	5900	3180	4540	4529.13	3.37	-9465	4720	4630	4540	4450	4360	4585	4405	82	1360	500	2810	5	1	16440320	740	-10.51	2.24	12	0.08	-428.00	2006.00	17990	20240607	-74.99	3700	20241209	21.62	4675	-3.74	20250107	4220	6.64	20250102	17990	-74.99	20240607	3700	21.62	20241209	1.29	N	432430	500	82 억	554415	N	N	N	N
63	20250115	111246	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4510	-30	5	-0.66	35761845	7881	48.79	4600	4600	4500	5900	3180	4540	4537.73	3.37	-5913	4720	4630	4540	4450	4360	4585	4405	82	1360	500	2810	5	1	16440320	741	-10.54	2.25	12	0.05	-428.00	2006.00	17990	20240607	-74.93	3700	20241209	21.89	4675	-3.53	20250107	4220	6.87	20250102	17990	-74.93	20240607	3700	21.89	20241209	1.29	N	432430	500	82 억	554415	N	N	N	N
64	20250115	101245	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4540	0	3	0.00	28629670	6305	39.04	4600	4600	4500	5900	3180	4540	4540.79	3.37	-4902	4720	4630	4540	4450	4360	4585	4405	82	1360	500	2810	5	1	16440320	746	-10.61	2.26	12	0.04	-428.00	2006.00	17990	20240607	-74.76	3700	20241209	22.70	4675	-2.89	20250107	4220	7.58	20250102	17990	-74.76	20240607	3700	22.70	20241209	1.29	N	432430	500	82 억	554415	N	N	N	N
65	20250115	091251	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4540	0	3	0.00	4312835	944	5.84	4600	4600	4540	5900	3180	4540	4568.68	3.37	-480	4720	4630	4540	4450	4360	4585	4405	82	1360	500	2810	5	1	16440320	746	-10.61	2.26	12	0.01	-428.00	2006.00	17990	20240607	-74.76	3700	20241209	22.70	4675	-2.89	20250107	4220	7.58	20250102	17990	-74.76	20240607	3700	22.70	20241209	1.29	N	432430	500	82 억	554415	N	N	N	N
66	20250114	161227	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4540	20	2	0.44	72633970	16151	68.74	4630	4630	4450	5870	3165	4520	4497.18	3.37	562	4666	4592	4521	4447	4376	4557	4412	82	1350	500	2800	5	1	16440320	746	-10.61	2.26	12	0.10	-428.00	2006.00	17990	20240607	-74.76	3700	20241209	22.70	4675	-2.89	20250107	4220	7.58	20250102	17990	-74.76	20240607	3700	22.70	20241209	1.31	N	432430	500	82 억	553853	N	N	N	N
67	20250114	151245	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4540	20	2	0.44	65984430	14694	62.54	4630	4630	4450	5870	3165	4520	4490.57	3.37	581	4666	4592	4521	4447	4376	4557	4412	82	1350	500	2800	5	1	16440320	746	-10.61	2.26	12	0.09	-428.00	2006.00	17990	20240607	-74.76	3700	20241209	22.70	4675	-2.89	20250107	4220	7.58	20250102	17990	-74.76	20240607	3700	22.70	20241209	1.31	N	432430	500	82 억	553853	N	N	N	N
68	20250114	141241	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4520	0	3	0.00	56123940	12518	53.27	4630	4630	4450	5870	3165	4520	4483.46	3.37	979	4666	4592	4521	4447	4376	4557	4412	82	1350	500	2800	5	1	16440320	743	-10.56	2.25	12	0.08	-428.00	2006.00	17990	20240607	-74.87	3700	20241209	22.16	4675	-3.32	20250107	4220	7.11	20250102	17990	-74.87	20240607	3700	22.16	20241209	1.31	N	432430	500	82 억	553853	N	N	N	N
69	20250114	131239	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4485	-35	5	-0.77	44318985	9898	42.12	4630	4630	4450	5870	3165	4520	4477.57	3.37	-70	4666	4592	4521	4447	4376	4557	4412	82	1350	500	2800	5	1	16440320	737	-10.48	2.24	12	0.06	-428.00	2006.00	17990	20240607	-75.07	3700	20241209	21.22	4675	-4.06	20250107	4220	6.28	20250102	17990	-75.07	20240607	3700	21.22	20241209	1.31	N	432430	500	82 억	553853	N	N	N	N
70	20250114	121235	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4485	-35	5	-0.77	43185020	9645	41.05	4630	4630	4450	5870	3165	4520	4477.45	3.37	-79	4666	4592	4521	4447	4376	4557	4412	82	1350	500	2800	5	1	16440320	737	-10.48	2.24	12	0.06	-428.00	2006.00	17990	20240607	-75.07	3700	20241209	21.22	4675	-4.06	20250107	4220	6.28	20250102	17990	-75.07	20240607	3700	21.22	20241209	1.31	N	432430	500	82 억	553853	N	N	N	N
71	20250114	111233	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4495	-25	5	-0.55	37426245	8354	35.55	4630	4630	4450	5870	3165	4520	4480.04	3.37	-277	4666	4592	4521	4447	4376	4557	4412	82	1350	500	2800	5	1	16440320	739	-10.50	2.24	12	0.05	-428.00	2006.00	17990	20240607	-75.01	3700	20241209	21.49	4675	-3.85	20250107	4220	6.52	20250102	17990	-75.01	20240607	3700	21.49	20241209	1.31	N	432430	500	82 억	553853	N	N	N	N
72	20250114	101233	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4465	-55	5	-1.22	30068590	6707	28.54	4630	4630	4450	5870	3165	4520	4483.17	3.37	38	4666	4592	4521	4447	4376	4557	4412	82	1350	500	2800	5	1	16440320	734	-10.43	2.23	12	0.04	-428.00	2006.00	17990	20240607	-75.18	3700	20241209	20.68	4675	-4.49	20250107	4220	5.81	20250102	17990	-75.18	20240607	3700	20.68	20241209	1.31	N	432430	500	82 억	553853	N	N	N	N
73	20250114	091239	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4545	25	2	0.55	6693600	1472	6.26	4630	4630	4510	5870	3165	4520	4547.28	3.37	617	4666	4592	4521	4447	4376	4557	4412	82	1350	500	2800	5	1	16440320	747	-10.62	2.27	12	0.01	-428.00	2006.00	17990	20240607	-74.74	3700	20241209	22.84	4675	-2.78	20250107	4220	7.70	20250102	17990	-74.74	20240607	3700	22.84	20241209	1.31	N	432430	500	82 억	553853	N	N	N	N
74	20250113	161220	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4520	-50	5	-1.09	105757085	23471	98.72	4580	4595	4450	5940	3200	4570	4505.86	3.39	-3236	4690	4630	4595	4535	4500	4612	4517	82	1370	500	2830	5	1	16440320	743	-10.56	2.25	12	0.14	-428.00	2006.00	17990	20240607	-74.87	3700	20241209	22.16	4675	-3.32	20250107	4220	7.11	20250102	17990	-74.87	20240607	3700	22.16	20241209	1.32	N	432430	500	82 억	557089	N	N	N	N
75	20250113	151228	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4495	-75	5	-1.64	83935345	18595	78.21	4580	4595	4485	5940	3200	4570	4513.87	3.39	-2430	4690	4630	4595	4535	4500	4612	4517	82	1370	500	2830	5	1	16440320	739	-10.50	2.24	12	0.11	-428.00	2006.00	17990	20240607	-75.01	3700	20241209	21.49	4675	-3.85	20250107	4220	6.52	20250102	17990	-75.01	20240607	3700	21.49	20241209	1.32	N	432430	500	82 억	557089	N	N	N	N
76	20250113	141203	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4495	-75	5	-1.64	78283830	17339	72.93	4580	4595	4485	5940	3200	4570	4514.90	3.39	-2072	4690	4630	4595	4535	4500	4612	4517	82	1370	500	2830	5	1	16440320	739	-10.50	2.24	12	0.11	-428.00	2006.00	17990	20240607	-75.01	3700	20241209	21.49	4675	-3.85	20250107	4220	6.52	20250102	17990	-75.01	20240607	3700	21.49	20241209	1.32	N	432430	500	82 억	557089	N	N	N	N
77	20250113	131209	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4490	-80	5	-1.75	65975060	14598	61.40	4580	4595	4485	5940	3200	4570	4519.46	3.39	-1183	4690	4630	4595	4535	4500	4612	4517	82	1370	500	2830	5	1	16440320	738	-10.49	2.24	12	0.09	-428.00	2006.00	17990	20240607	-75.04	3700	20241209	21.35	4675	-3.96	20250107	4220	6.40	20250102	17990	-75.04	20240607	3700	21.35	20241209	1.32	N	432430	500	82 억	557089	N	N	N	N
78	20250113	121213	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4535	-35	5	-0.77	49813935	11004	46.28	4580	4595	4485	5940	3200	4570	4526.89	3.39	-999	4690	4630	4595	4535	4500	4612	4517	82	1370	500	2830	5	1	16440320	746	-10.60	2.26	12	0.07	-428.00	2006.00	17990	20240607	-74.79	3700	20241209	22.57	4675	-2.99	20250107	4220	7.46	20250102	17990	-74.79	20240607	3700	22.57	20241209	1.32	N	432430	500	82 억	557089	N	N	N	N
79	20250113	111210	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4550	-20	5	-0.44	48878215	10798	45.42	4580	4595	4485	5940	3200	4570	4526.60	3.39	-984	4690	4630	4595	4535	4500	4612	4517	82	1370	500	2830	5	1	16440320	748	-10.63	2.27	12	0.07	-428.00	2006.00	17990	20240607	-74.71	3700	20241209	22.97	4675	-2.67	20250107	4220	7.82	20250102	17990	-74.71	20240607	3700	22.97	20241209	1.32	N	432430	500	82 억	557089	N	N	N	N
80	20250113	101211	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4550	-20	5	-0.44	41417125	9143	38.46	4580	4595	4485	5940	3200	4570	4529.93	3.39	-736	4690	4630	4595	4535	4500	4612	4517	82	1370	500	2830	5	1	16440320	748	-10.63	2.27	12	0.06	-428.00	2006.00	17990	20240607	-74.71	3700	20241209	22.97	4675	-2.67	20250107	4220	7.82	20250102	17990	-74.71	20240607	3700	22.97	20241209	1.32	N	432430	500	82 억	557089	N	N	N	N
81	20250113	091217	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4550	-20	5	-0.44	5809725	1279	5.38	4580	4595	4500	5940	3200	4570	4542.40	3.39	-607	4690	4630	4595	4535	4500	4612	4517	82	1370	500	2830	5	1	16440320	748	-10.63	2.27	12	0.01	-428.00	2006.00	17990	20240607	-74.71	3700	20241209	22.97	4675	-2.67	20250107	4220	7.82	20250102	17990	-74.71	20240607	3700	22.97	20241209	1.32	N	432430	500	82 억	557089	N	N	N	N
82	20250110	161149	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4570	-50	5	-1.08	109127285	23729	69.69	4650	4655	4560	6000	3235	4620	4598.90	3.38	1955	4723	4671	4608	4556	4493	4640	4525	82	1380	500	2860	5	1	16440320	751	-10.68	2.28	12	0.14	-428.00	2006.00	17990	20240607	-74.60	3700	20241209	23.51	4675	-2.25	20250107	4220	8.29	20250102	17990	-74.60	20240607	3700	23.51	20241209	1.32	N	432430	500	82 억	555122	N	N	N	N
83	20250110	151158	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4575	-45	5	-0.97	105830735	23008	67.57	4650	4655	4560	6000	3235	4620	4599.74	3.38	2246	4723	4671	4608	4556	4493	4640	4525	82	1380	500	2860	5	1	16440320	752	-10.69	2.28	12	0.14	-428.00	2006.00	17990	20240607	-74.57	3700	20241209	23.65	4675	-2.14	20250107	4220	8.41	20250102	17990	-74.57	20240607	3700	23.65	20241209	1.32	N	432430	500	82 억	555122	N	N	N	N
84	20250110	141204	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4630	10	2	0.22	83826500	18210	53.48	4650	4655	4560	6000	3235	4620	4603.32	3.38	-291	4723	4671	4608	4556	4493	4640	4525	82	1380	500	2860	5	1	16440320	761	-10.82	2.31	12	0.11	-428.00	2006.00	17990	20240607	-74.26	3700	20241209	25.14	4675	-0.96	20250107	4220	9.72	20250102	17990	-74.26	20240607	3700	25.14	20241209	1.32	N	432430	500	82 억	555122	N	N	N	N
85	20250110	131205	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4605	-15	5	-0.32	67887700	14764	43.36	4650	4655	4560	6000	3235	4620	4598.19	3.38	712	4723	4671	4608	4556	4493	4640	4525	82	1380	500	2860	5	1	16440320	757	-10.76	2.30	12	0.09	-428.00	2006.00	17990	20240607	-74.40	3700	20241209	24.46	4675	-1.50	20250107	4220	9.12	20250102	17990	-74.40	20240607	3700	24.46	20241209	1.32	N	432430	500	82 억	555122	N	N	N	N
86	20250110	121206	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4565	-55	5	-1.19	64996880	14132	41.50	4650	4655	4560	6000	3235	4620	4599.27	3.38	664	4723	4671	4608	4556	4493	4640	4525	82	1380	500	2860	5	1	16440320	751	-10.67	2.28	12	0.09	-428.00	2006.00	17990	20240607	-74.62	3700	20241209	23.38	4675	-2.35	20250107	4220	8.18	20250102	17990	-74.62	20240607	3700	23.38	20241209	1.32	N	432430	500	82 억	555122	N	N	N	N
87	20250110	111202	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4615	-5	5	-0.11	57829135	12563	36.90	4650	4655	4560	6000	3235	4620	4603.13	3.38	860	4723	4671	4608	4556	4493	4640	4525	82	1380	500	2860	5	1	16440320	759	-10.78	2.30	12	0.08	-428.00	2006.00	17990	20240607	-74.35	3700	20241209	24.73	4675	-1.28	20250107	4220	9.36	20250102	17990	-74.35	20240607	3700	24.73	20241209	1.32	N	432430	500	82 억	555122	N	N	N	N
88	20250110	101159	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4620	0	3	0.00	41244795	8943	26.27	4650	4655	4580	6000	3235	4620	4611.96	3.38	1722	4723	4671	4608	4556	4493	4640	4525	82	1380	500	2860	5	1	16440320	760	-10.79	2.30	12	0.05	-428.00	2006.00	17990	20240607	-74.32	3700	20241209	24.86	4675	-1.18	20250107	4220	9.48	20250102	17990	-74.32	20240607	3700	24.86	20241209	1.32	N	432430	500	82 억	555122	N	N	N	N
89	20250110	091205	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4630	10	2	0.22	5217810	1128	3.31	4650	4655	4600	6000	3235	4620	4625.72	3.38	-562	4723	4671	4608	4556	4493	4640	4525	82	1380	500	2860	5	1	16440320	761	-10.82	2.31	12	0.01	-428.00	2006.00	17990	20240607	-74.26	3700	20241209	25.14	4675	-0.96	20250107	4220	9.72	20250102	17990	-74.26	20240607	3700	25.14	20241209	1.32	N	432430	500	82 억	555122	N	N	N	N
90	20250109	161152	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4620	-20	5	-0.43	155928985	34028	87.32	4640	4660	4545	6030	3250	4640	4582.37	3.38	-111	4750	4695	4605	4550	4460	4722	4577	82	1390	500	2870	5	1	16440320	760	-10.79	2.30	12	0.21	-428.00	2006.00	17990	20240607	-74.32	3700	20241209	24.86	4675	-1.18	20250107	4220	9.48	20250102	17990	-74.32	20240607	3700	24.86	20241209	1.32	N	432430	500	82 억	555188	N	N	N	N
91	20250109	151149	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4650	10	2	0.22	149798070	32703	83.92	4640	4660	4545	6030	3250	4640	4580.56	3.38	-252	4750	4695	4605	4550	4460	4722	4577	82	1390	500	2870	5	1	16440320	764	-10.86	2.32	12	0.20	-428.00	2006.00	17990	20240607	-74.15	3700	20241209	25.68	4675	-0.53	20250107	4220	10.19	20250102	17990	-74.15	20240607	3700	25.68	20241209	1.32	N	432430	500	82 억	555188	N	N	N	N
92	20250109	141157	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4595	-45	5	-0.97	108017475	23658	60.71	4640	4640	4545	6030	3250	4640	4565.79	3.38	-6998	4750	4695	4605	4550	4460	4722	4577	82	1390	500	2870	5	1	16440320	755	-10.74	2.29	12	0.14	-428.00	2006.00	17990	20240607	-74.46	3700	20241209	24.19	4675	-1.71	20250107	4220	8.89	20250102	17990	-74.46	20240607	3700	24.19	20241209	1.32	N	432430	500	82 억	555188	N	N	N	N
93	20250109	131156	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4595	-45	5	-0.97	92986340	20382	52.30	4640	4640	4545	6030	3250	4640	4562.18	3.38	-6715	4750	4695	4605	4550	4460	4722	4577	82	1390	500	2870	5	1	16440320	755	-10.74	2.29	12	0.12	-428.00	2006.00	17990	20240607	-74.46	3700	20241209	24.19	4675	-1.71	20250107	4220	8.89	20250102	17990	-74.46	20240607	3700	24.19	20241209	1.32	N	432430	500	82 억	555188	N	N	N	N
94	20250109	121156	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4560	-80	5	-1.72	83754025	18366	47.13	4640	4640	4545	6030	3250	4640	4560.28	3.38	-6935	4750	4695	4605	4550	4460	4722	4577	82	1390	500	2870	5	1	16440320	750	-10.65	2.27	12	0.11	-428.00	2006.00	17990	20240607	-74.65	3700	20241209	23.24	4675	-2.46	20250107	4220	8.06	20250102	17990	-74.65	20240607	3700	23.24	20241209	1.32	N	432430	500	82 억	555188	N	N	N	N
95	20250109	111201	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4570	-70	5	-1.51	60725055	13323	34.19	4640	4640	4545	6030	3250	4640	4557.91	3.38	-7153	4750	4695	4605	4550	4460	4722	4577	82	1390	500	2870	5	1	16440320	751	-10.68	2.28	12	0.08	-428.00	2006.00	17990	20240607	-74.60	3700	20241209	23.51	4675	-2.25	20250107	4220	8.29	20250102	17990	-74.60	20240607	3700	23.51	20241209	1.32	N	432430	500	82 억	555188	N	N	N	N
96	20250109	101159	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4550	-90	5	-1.94	21676915	4752	12.19	4640	4640	4545	6030	3250	4640	4561.64	3.38	-1782	4750	4695	4605	4550	4460	4722	4577	82	1390	500	2870	5	1	16440320	748	-10.63	2.27	12	0.03	-428.00	2006.00	17990	20240607	-74.71	3700	20241209	22.97	4675	-2.67	20250107	4220	7.82	20250102	17990	-74.71	20240607	3700	22.97	20241209	1.32	N	432430	500	82 억	555188	N	N	N	N
97	20250109	091202	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4570	-70	5	-1.51	983450	214	0.55	4640	4640	4570	6030	3250	4640	4595.56	3.38	-135	4750	4695	4605	4550	4460	4722	4577	82	1390	500	2870	5	1	16440320	751	-10.68	2.28	12	0.00	-428.00	2006.00	17990	20240607	-74.60	3700	20241209	23.51	4675	-2.25	20250107	4220	8.29	20250102	17990	-74.60	20240607	3700	23.51	20241209	1.32	N	432430	500	82 억	555188	N	N	N	N
98	20250108	161145	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4640	40	2	0.87	179433530	38968	99.98	4600	4660	4515	5980	3220	4600	4604.64	3.38	-1499	4766	4682	4591	4507	4416	4725	4550	82	1380	500	2850	5	1	16440320	763	-10.84	2.31	12	0.24	-428.00	2006.00	17990	20240607	-74.21	3700	20241209	25.41	4675	-0.75	20250107	4220	9.95	20250102	17990	-74.21	20240607	3700	25.41	20241209	1.34	N	432430	500	82 억	556448	N	N	N	N
99	20250108	151150	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4595	-5	5	-0.11	173609460	37710	96.75	4600	4660	4515	5980	3220	4600	4603.80	3.38	-1821	4766	4682	4591	4507	4416	4725	4550	82	1380	500	2850	5	1	16440320	755	-10.74	2.29	12	0.23	-428.00	2006.00	17990	20240607	-74.46	3700	20241209	24.19	4675	-1.71	20250107	4220	8.89	20250102	17990	-74.46	20240607	3700	24.19	20241209	1.34	N	432430	500	82 억	556448	N	N	N	N
100	20250108	141155	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4600	0	3	0.00	124708210	27117	69.57	4600	4660	4515	5980	3220	4600	4598.89	3.38	-2553	4766	4682	4591	4507	4416	4725	4550	82	1380	500	2850	5	1	16440320	756	-10.75	2.29	12	0.16	-428.00	2006.00	17990	20240607	-74.43	3700	20241209	24.32	4675	-1.60	20250107	4220	9.00	20250102	17990	-74.43	20240607	3700	24.32	20241209	1.34	N	432430	500	82 억	556448	N	N	N	N
101	20250108	131152	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4605	5	2	0.11	109073660	23726	60.87	4600	4660	4515	5980	3220	4600	4597.22	3.38	-1743	4766	4682	4591	4507	4416	4725	4550	82	1380	500	2850	5	1	16440320	757	-10.76	2.30	12	0.14	-428.00	2006.00	17990	20240607	-74.40	3700	20241209	24.46	4675	-1.50	20250107	4220	9.12	20250102	17990	-74.40	20240607	3700	24.46	20241209	1.34	N	432430	500	82 억	556448	N	N	N	N
102	20250108	121149	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4595	-5	5	-0.11	93191425	20268	52.00	4600	4660	4515	5980	3220	4600	4597.96	3.38	-394	4766	4682	4591	4507	4416	4725	4550	82	1380	500	2850	5	1	16440320	755	-10.74	2.29	12	0.12	-428.00	2006.00	17990	20240607	-74.46	3700	20241209	24.19	4675	-1.71	20250107	4220	8.89	20250102	17990	-74.46	20240607	3700	24.19	20241209	1.34	N	432430	500	82 억	556448	N	N	N	N
103	20250108	111150	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4645	45	2	0.98	80045395	17420	44.69	4600	4660	4515	5980	3220	4600	4595.03	3.38	1503	4766	4682	4591	4507	4416	4725	4550	82	1380	500	2850	5	1	16440320	764	-10.85	2.32	12	0.11	-428.00	2006.00	17990	20240607	-74.18	3700	20241209	25.54	4675	-0.64	20250107	4220	10.07	20250102	17990	-74.18	20240607	3700	25.54	20241209	1.34	N	432430	500	82 억	556448	N	N	N	N
104	20250108	101150	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4560	-40	5	-0.87	59249960	12909	33.12	4600	4660	4515	5980	3220	4600	4589.82	3.38	1921	4766	4682	4591	4507	4416	4725	4550	82	1380	500	2850	5	1	16440320	750	-10.65	2.27	12	0.08	-428.00	2006.00	17990	20240607	-74.65	3700	20241209	23.24	4675	-2.46	20250107	4220	8.06	20250102	17990	-74.65	20240607	3700	23.24	20241209	1.34	N	432430	500	82 억	556448	N	N	N	N
105	20250108	091151	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4595	-5	5	-0.11	5570405	1211	3.11	4600	4645	4560	5980	3220	4600	4599.84	3.38	-484	4766	4682	4591	4507	4416	4725	4550	82	1380	500	2850	5	1	16440320	755	-10.74	2.29	12	0.01	-428.00	2006.00	17990	20240607	-74.46	3700	20241209	24.19	4675	-1.71	20250107	4220	8.89	20250102	17990	-74.46	20240607	3700	24.19	20241209	1.34	N	432430	500	82 억	556448	N	N	N	N
106	20250107	161138	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4600	25	2	0.55	179889330	38922	68.65	4575	4675	4500	5940	3205	4575	4621.79	3.36	3952	4728	4651	4538	4461	4348	4690	4500	82	1365	500	2830	5	1	16440320	756	-10.75	2.29	12	0.24	-428.00	2006.00	17990	20240607	-74.43	3700	20241209	24.32	4675	-1.60	20250107	4220	9.00	20250102	17990	-74.43	20240607	3700	24.32	20241209	1.33	N	432430	500	82 억	552592	N	N	N	N
107	20250107	151143	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4645	70	2	1.53	166816205	36094	63.66	4575	4675	4500	5940	3205	4575	4621.72	3.36	3891	4728	4651	4538	4461	4348	4690	4500	82	1365	500	2830	5	1	16440320	764	-10.85	2.32	12	0.22	-428.00	2006.00	17990	20240607	-74.18	3700	20241209	25.54	4675	-0.64	20250107	4220	10.07	20250102	17990	-74.18	20240607	3700	25.54	20241209	1.33	N	432430	500	82 억	552592	N	N	N	N
108	20250107	141141	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4625	50	2	1.09	106958380	23229	40.97	4575	4650	4500	5940	3205	4575	4604.52	3.36	2139	4728	4651	4538	4461	4348	4690	4500	82	1365	500	2830	5	1	16440320	760	-10.81	2.31	12	0.14	-428.00	2006.00	17990	20240607	-74.29	3700	20241209	25.00	4650	-0.54	20250107	4220	9.60	20250102	17990	-74.29	20240607	3700	25.00	20241209	1.33	N	432430	500	82 억	552592	N	N	N	N
109	20250107	131141	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4605	30	2	0.66	76442300	16609	29.29	4575	4650	4500	5940	3205	4575	4602.46	3.36	-522	4728	4651	4538	4461	4348	4690	4500	82	1365	500	2830	5	1	16440320	757	-10.76	2.30	12	0.10	-428.00	2006.00	17990	20240607	-74.40	3700	20241209	24.46	4650	-0.97	20250107	4220	9.12	20250102	17990	-74.40	20240607	3700	24.46	20241209	1.33	N	432430	500	82 억	552592	N	N	N	N
110	20250107	121142	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4615	40	2	0.87	73512060	15972	28.17	4575	4650	4500	5940	3205	4575	4602.56	3.36	-390	4728	4651	4538	4461	4348	4690	4500	82	1365	500	2830	5	1	16440320	759	-10.78	2.30	12	0.10	-428.00	2006.00	17990	20240607	-74.35	3700	20241209	24.73	4650	-0.75	20250107	4220	9.36	20250102	17990	-74.35	20240607	3700	24.73	20241209	1.33	N	432430	500	82 억	552592	N	N	N	N
111	20250107	111136	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4615	40	2	0.87	63508715	13801	24.34	4575	4650	4500	5940	3205	4575	4601.75	3.36	78	4728	4651	4538	4461	4348	4690	4500	82	1365	500	2830	5	1	16440320	759	-10.78	2.30	12	0.08	-428.00	2006.00	17990	20240607	-74.35	3700	20241209	24.73	4650	-0.75	20250107	4220	9.36	20250102	17990	-74.35	20240607	3700	24.73	20241209	1.33	N	432430	500	82 억	552592	N	N	N	N
112	20250107	101143	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4625	50	2	1.09	53953820	11721	20.67	4575	4650	4500	5940	3205	4575	4603.18	3.36	-83	4728	4651	4538	4461	4348	4690	4500	82	1365	500	2830	5	1	16440320	760	-10.81	2.31	12	0.07	-428.00	2006.00	17990	20240607	-74.29	3700	20241209	25.00	4650	-0.54	20250107	4220	9.60	20250102	17990	-74.29	20240607	3700	25.00	20241209	1.33	N	432430	500	82 억	552592	N	N	N	N
113	20250107	091145	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4555	-20	5	-0.44	8525300	1875	3.31	4575	4610	4500	5940	3205	4575	4546.83	3.36	483	4728	4651	4538	4461	4348	4690	4500	82	1365	500	2830	5	1	16440320	749	-10.64	2.27	12	0.01	-428.00	2006.00	17990	20240607	-74.68	3700	20241209	23.11	4615	-1.30	20250106	4220	7.94	20250102	17990	-74.68	20240607	3700	23.11	20241209	1.33	N	432430	500	82 억	552592	N	N	N	N
114	20250106	161127	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4575	75	2	1.67	257523515	56563	86.78	4425	4615	4425	5850	3150	4500	4552.85	3.27	15266	4633	4566	4458	4391	4283	4600	4425	82	1350	500	2790	5	1	16440320	752	-10.69	2.28	12	0.34	-428.00	2006.00	17990	20240607	-74.57	3700	20241209	23.65	4615	-0.87	20250106	4220	8.41	20250102	17990	-74.57	20240607	3700	23.65	20241209	1.34	N	432430	500	82 억	537526	N	N	N	N
115	20250106	151127	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4575	75	2	1.67	250227945	54970	84.34	4425	4615	4425	5850	3150	4500	4552.08	3.27	15055	4633	4566	4458	4391	4283	4600	4425	82	1350	500	2790	5	1	16440320	752	-10.69	2.28	12	0.33	-428.00	2006.00	17990	20240607	-74.57	3700	20241209	23.65	4615	-0.87	20250106	4220	8.41	20250102	17990	-74.57	20240607	3700	23.65	20241209	1.34	N	432430	500	82 억	537526	N	N	N	N
116	20250106	141128	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4580	80	2	1.78	236303415	51926	79.67	4425	4615	4425	5850	3150	4500	4550.77	3.27	13635	4633	4566	4458	4391	4283	4600	4425	82	1350	500	2790	5	1	16440320	753	-10.70	2.28	12	0.32	-428.00	2006.00	17990	20240607	-74.54	3700	20241209	23.78	4615	-0.76	20250106	4220	8.53	20250102	17990	-74.54	20240607	3700	23.78	20241209	1.34	N	432430	500	82 억	537526	N	N	N	N
117	20250106	131116	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4575	75	2	1.67	225718290	49614	76.12	4425	4615	4425	5850	3150	4500	4549.49	3.27	13770	4633	4566	4458	4391	4283	4600	4425	82	1350	500	2790	5	1	16440320	752	-10.69	2.28	12	0.30	-428.00	2006.00	17990	20240607	-74.57	3700	20241209	23.65	4615	-0.87	20250106	4220	8.41	20250102	17990	-74.57	20240607	3700	23.65	20241209	1.34	N	432430	500	82 억	537526	N	N	N	N
118	20250106	121124	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4540	40	2	0.89	157398275	34724	53.28	4425	4570	4425	5850	3150	4500	4532.84	3.27	13757	4633	4566	4458	4391	4283	4600	4425	82	1350	500	2790	5	1	16440320	746	-10.61	2.26	12	0.21	-428.00	2006.00	17990	20240607	-74.76	3700	20241209	22.70	4570	-0.66	20250106	4220	7.58	20250102	17990	-74.76	20240607	3700	22.70	20241209	1.34	N	432430	500	82 억	537526	N	N	N	N
119	20250106	111121	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4535	35	2	0.78	62631890	13851	21.25	4425	4570	4425	5850	3150	4500	4521.83	3.27	2108	4633	4566	4458	4391	4283	4600	4425	82	1350	500	2790	5	1	16440320	746	-10.60	2.26	12	0.08	-428.00	2006.00	17990	20240607	-74.79	3700	20241209	22.57	4570	-0.77	20250106	4220	7.46	20250102	17990	-74.79	20240607	3700	22.57	20241209	1.34	N	432430	500	82 억	537526	N	N	N	N
120	20250106	101116	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4545	45	2	1.00	36116715	8001	12.28	4425	4570	4425	5850	3150	4500	4514.03	3.27	1811	4633	4566	4458	4391	4283	4600	4425	82	1350	500	2790	5	1	16440320	747	-10.62	2.27	12	0.05	-428.00	2006.00	17990	20240607	-74.74	3700	20241209	22.84	4570	-0.55	20250106	4220	7.70	20250102	17990	-74.74	20240607	3700	22.84	20241209	1.34	N	432430	500	82 억	537526	N	N	N	N
121	20250106	091118	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4525	25	2	0.56	13364585	2988	4.58	4425	4535	4425	5850	3150	4500	4472.75	3.27	1040	4633	4566	4458	4391	4283	4600	4425	82	1350	500	2790	5	1	16440320	744	-10.57	2.26	12	0.02	-428.00	2006.00	17990	20240607	-74.85	3700	20241209	22.30	4535	-0.22	20250106	4220	7.23	20250102	17990	-74.85	20240607	3700	22.30	20241209	1.34	N	432430	500	82 억	537526	N	N	N	N
122	20250103	161110	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4500	170	2	3.93	291584905	65172	250.12	4350	4525	4350	5620	3035	4330	4474.08	3.18	14022	4423	4376	4298	4251	4173	4400	4275	82	1290	500	2680	5	1	16440320	740	-10.51	2.24	12	0.40	-428.00	2006.00	17990	20240607	-74.99	3700	20241209	21.62	4525	-0.55	20250103	4220	6.64	20250102	17990	-74.99	20240607	3700	21.62	20241209	1.35	N	432430	500	82 억	523583	N	N	N	N
123	20250103	151116	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4505	175	2	4.04	277900525	62133	238.46	4350	4525	4350	5620	3035	4330	4472.67	3.18	13757	4423	4376	4298	4251	4173	4400	4275	82	1290	500	2680	5	1	16440320	741	-10.53	2.25	12	0.38	-428.00	2006.00	17990	20240607	-74.96	3700	20241209	21.76	4525	-0.44	20250103	4220	6.75	20250102	17990	-74.96	20240607	3700	21.76	20241209	1.35	N	432430	500	82 억	523583	N	N	N	N
124	20250103	141115	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4500	170	2	3.93	251782235	56320	216.15	4350	4525	4350	5620	3035	4330	4470.57	3.18	12142	4423	4376	4298	4251	4173	4400	4275	82	1290	500	2680	5	1	16440320	740	-10.51	2.24	12	0.34	-428.00	2006.00	17990	20240607	-74.99	3700	20241209	21.62	4525	-0.55	20250103	4220	6.64	20250102	17990	-74.99	20240607	3700	21.62	20241209	1.35	N	432430	500	82 억	523583	N	N	N	N
125	20250103	131116	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4495	165	2	3.81	172958785	38824	149.00	4350	4520	4350	5620	3035	4330	4454.95	3.18	7913	4423	4376	4298	4251	4173	4400	4275	82	1290	500	2680	5	1	16440320	739	-10.50	2.24	12	0.24	-428.00	2006.00	17990	20240607	-75.01	3700	20241209	21.49	4520	-0.55	20250103	4220	6.52	20250102	17990	-75.01	20240607	3700	21.49	20241209	1.35	N	432430	500	82 억	523583	N	N	N	N
126	20250103	121115	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4515	185	2	4.27	136823130	30774	118.11	4350	4520	4350	5620	3035	4330	4446.06	3.18	3814	4423	4376	4298	4251	4173	4400	4275	82	1290	500	2680	5	1	16440320	742	-10.55	2.25	12	0.19	-428.00	2006.00	17990	20240607	-74.90	3700	20241209	22.03	4520	-0.11	20250103	4220	6.99	20250102	17990	-74.90	20240607	3700	22.03	20241209	1.35	N	432430	500	82 억	523583	N	N	N	N
127	20250103	111116	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4400	70	2	1.62	54257190	12323	47.29	4350	4440	4350	5620	3035	4330	4402.92	3.18	1531	4423	4376	4298	4251	4173	4400	4275	82	1290	500	2680	5	1	16440320	723	-10.28	2.19	12	0.07	-428.00	2006.00	17990	20240607	-75.54	3700	20241209	18.92	4440	-0.90	20250103	4220	4.27	20250102	17990	-75.54	20240607	3700	18.92	20241209	1.35	N	432430	500	82 억	523583	N	N	N	N
128	20250103	101112	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4400	70	2	1.62	33197100	7536	28.92	4350	4440	4350	5620	3035	4330	4405.14	3.18	1485	4423	4376	4298	4251	4173	4400	4275	82	1290	500	2680	5	1	16440320	723	-10.28	2.19	12	0.05	-428.00	2006.00	17990	20240607	-75.54	3700	20241209	18.92	4440	-0.90	20250103	4220	4.27	20250102	17990	-75.54	20240607	3700	18.92	20241209	1.35	N	432430	500	82 억	523583	N	N	N	N
129	20250103	091115	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4415	85	2	1.96	7162115	1637	6.28	4350	4430	4350	5620	3035	4330	4375.15	3.18	-134	4423	4376	4298	4251	4173	4400	4275	82	1290	500	2680	5	1	16440320	726	-10.32	2.20	12	0.01	-428.00	2006.00	17990	20240607	-75.46	3700	20241209	19.32	4430	-0.34	20250103	4220	4.62	20250102	17990	-75.46	20240607	3700	19.32	20241209	1.35	N	432430	500	82 억	523583	N	N	N	N
130	20250102	161102	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4330	80	2	1.88	112065720	26045	139.44	4250	4345	4220	5520	2975	4250	4302.77	3.17	2817	4383	4316	4183	4116	3983	4350	4150	82	1270	500	2630	5	1	16440320	712	-10.12	2.16	12	0.16	-428.00	2006.00	17990	20240607	-75.93	3700	20241209	17.03	4345	-0.35	20250102	4220	2.61	20250102	17990	-75.93	20240607	3700	17.03	20241209	1.34	N	432430	500	82 억	520766	N	N	N	N
131	20250102	151104	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4335	85	2	2.00	105602640	24553	131.45	4250	4345	4220	5520	2975	4250	4301.01	3.17	2194	4383	4316	4183	4116	3983	4350	4150	82	1270	500	2630	5	1	16440320	713	-10.13	2.16	12	0.15	-428.00	2006.00	17990	20240607	-75.90	3700	20241209	17.16	4345	-0.23	20250102	4220	2.73	20250102	17990	-75.90	20240607	3700	17.16	20241209	1.34	N	432430	500	82 억	520766	N	N	N	N
132	20250102	141101	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4320	70	2	1.65	95800810	22283	119.30	4250	4345	4220	5520	2975	4250	4299.28	3.17	1391	4383	4316	4183	4116	3983	4350	4150	82	1270	500	2630	5	1	16440320	710	-10.09	2.15	12	0.14	-428.00	2006.00	17990	20240607	-75.99	3700	20241209	16.76	4345	-0.58	20250102	4220	2.37	20250102	17990	-75.99	20240607	3700	16.76	20241209	1.34	N	432430	500	82 억	520766	N	N	N	N
133	20250102	131105	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4300	50	2	1.18	56851045	13228	70.82	4250	4345	4220	5520	2975	4250	4297.78	3.17	507	4383	4316	4183	4116	3983	4350	4150	82	1270	500	2630	5	1	16440320	707	-10.05	2.14	12	0.08	-428.00	2006.00	17990	20240607	-76.10	3700	20241209	16.22	4345	-1.04	20250102	4220	1.90	20250102	17990	-76.10	20240607	3700	16.22	20241209	1.34	N	432430	500	82 억	520766	N	N	N	N
134	20250102	121102	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4300	50	2	1.18	46530755	10827	57.97	4250	4345	4220	5520	2975	4250	4297.66	3.17	510	4383	4316	4183	4116	3983	4350	4150	82	1270	500	2630	5	1	16440320	707	-10.05	2.14	12	0.07	-428.00	2006.00	17990	20240607	-76.10	3700	20241209	16.22	4345	-1.04	20250102	4220	1.90	20250102	17990	-76.10	20240607	3700	16.22	20241209	1.34	N	432430	500	82 억	520766	N	N	N	N
135	20250102	111053	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4330	80	2	1.88	42134950	9805	52.49	4250	4345	4220	5520	2975	4250	4297.29	3.17	514	4383	4316	4183	4116	3983	4350	4150	82	1270	500	2630	5	1	16440320	712	-10.12	2.16	12	0.06	-428.00	2006.00	17990	20240607	-75.93	3700	20241209	17.03	4345	-0.35	20250102	4220	2.61	20250102	17990	-75.93	20240607	3700	17.03	20241209	1.34	N	432430	500	82 억	520766	N	N	N	N
136	20250102	101100	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4280	30	2	0.71	3882170	912	4.88	4250	4290	4220	5520	2975	4250	4256.77	3.17	-98	4383	4316	4183	4116	3983	4350	4150	82	1270	500	2630	5	1	16440320	704	-10.00	2.13	12	0.01	-428.00	2006.00	17990	20240607	-76.21	3700	20241209	15.68	4290	-0.23	20250102	4220	1.42	20250102	17990	-76.21	20240607	3700	15.68	20241209	1.34	N	432430	500	82 억	520766	N	N	N	N
137	20250102	091049	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4250	0	3	0.00	0	0	0.00	0	0	0	5520	2975	4250	0.00	3.17	0	4383	4316	4183	4116	3983	4350	4150	82	1270	500	2630	5	1	16440320	699	-9.93	2.12	12	0.00	-428.00	2006.00	17990	20240607	-76.38	3700	20241209	14.86	0	0.00	0	0	0.00	0	17990	-76.38	20240607	3700	14.86	20241209	1.34	N	432430	500	82 억	520766	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History