KissMeData/036000/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	160438	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2350	-145	5	-5.81	2223565535	929585	26.45	2425	2460	2325	3240	1750	2495	2392.12	0.55	125645	3041	2767	2616	2342	2191	2692	2267	116	745	500	1490	5	1	23034277	541	6.01	0.41	12	4.04	391.00	5677.00	3600	20241014	-34.72	1605	20240819	46.42	2980	-21.14	20250122	1850	27.03	20250102	3600	-34.72	20241014	1605	46.42	20240819	0.10	N	036000	500	116 억	126404	N	N	N	N
3	20250124	150437	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2375	-120	5	-4.81	1970673460	821746	23.38	2425	2460	2350	3240	1750	2495	2398.14	0.55	104694	3041	2767	2616	2342	2191	2692	2267	116	745	500	1490	5	1	23034277	547	6.07	0.42	12	3.57	391.00	5677.00	3600	20241014	-34.03	1605	20240819	47.98	2980	-20.30	20250122	1850	28.38	20250102	3600	-34.03	20241014	1605	47.98	20240819	0.10	N	036000	500	116 억	126404	N	N	N	N
4	20250124	140437	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2375	-120	5	-4.81	1850384800	771102	21.94	2425	2460	2350	3240	1750	2495	2399.65	0.55	94413	3041	2767	2616	2342	2191	2692	2267	116	745	500	1490	5	1	23034277	547	6.07	0.42	12	3.35	391.00	5677.00	3600	20241014	-34.03	1605	20240819	47.98	2980	-20.30	20250122	1850	28.38	20250102	3600	-34.03	20241014	1605	47.98	20240819	0.10	N	036000	500	116 억	126404	N	N	N	N
5	20250124	130438	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2390	-105	5	-4.21	1735218045	722592	20.56	2425	2460	2350	3240	1750	2495	2401.37	0.55	96612	3041	2767	2616	2342	2191	2692	2267	116	745	500	1490	5	1	23034277	551	6.11	0.42	12	3.14	391.00	5677.00	3600	20241014	-33.61	1605	20240819	48.91	2980	-19.80	20250122	1850	29.19	20250102	3600	-33.61	20241014	1605	48.91	20240819	0.10	N	036000	500	116 억	126404	N	N	N	N
6	20250124	120435	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2385	-110	5	-4.41	1600926045	666033	18.95	2425	2460	2350	3240	1750	2495	2403.66	0.55	103313	3041	2767	2616	2342	2191	2692	2267	116	745	500	1490	5	1	23034277	549	6.10	0.42	12	2.89	391.00	5677.00	3600	20241014	-33.75	1605	20240819	48.60	2980	-19.97	20250122	1850	28.92	20250102	3600	-33.75	20241014	1605	48.60	20240819	0.10	N	036000	500	116 억	126404	N	N	N	N
7	20250124	110437	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2410	-85	5	-3.41	1244342135	516478	14.70	2425	2460	2370	3240	1750	2495	2409.27	0.55	101436	3041	2767	2616	2342	2191	2692	2267	116	745	500	1490	5	1	23034277	555	6.16	0.42	12	2.24	391.00	5677.00	3600	20241014	-33.06	1605	20240819	50.16	2980	-19.13	20250122	1850	30.27	20250102	3600	-33.06	20241014	1605	50.16	20240819	0.10	N	036000	500	116 억	126404	N	N	N	N
8	20250124	100435	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2420	-75	5	-3.01	888767815	369175	10.51	2425	2460	2370	3240	1750	2495	2407.42	0.55	84922	3041	2767	2616	2342	2191	2692	2267	116	745	500	1490	5	1	23034277	557	6.19	0.43	12	1.60	391.00	5677.00	3600	20241014	-32.78	1605	20240819	50.78	2980	-18.79	20250122	1850	30.81	20250102	3600	-32.78	20241014	1605	50.78	20240819	0.10	N	036000	500	116 억	126404	N	N	N	N
9	20250124	090437	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2410	-85	5	-3.41	264415385	109579	3.12	2425	2460	2375	3240	1750	2495	2412.94	0.55	20298	3041	2767	2616	2342	2191	2692	2267	116	745	500	1490	5	1	23034277	555	6.16	0.42	12	0.48	391.00	5677.00	3600	20241014	-33.06	1605	20240819	50.16	2980	-19.13	20250122	1850	30.27	20250102	3600	-33.06	20241014	1605	50.16	20240819	0.10	N	036000	500	116 억	126404	N	N	N	N
10	20250123	160437	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2495	-120	5	-4.59	9329987705	3463361	27.36	2710	2890	2465	3395	1835	2615	2694.16	0.83	-68373	3211	2912	2681	2382	2151	3062	2532	116	780	500	1560	5	1	23034277	575	6.38	0.44	12	15.04	391.00	5677.00	3600	20241014	-30.69	1605	20240819	55.45	2980	-16.28	20250122	1850	34.86	20250102	3600	-30.69	20241014	1605	55.45	20240819	0.03	N	036000	500	116 억	191808	N	N	N	N
11	20250123	150435	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2480	-135	5	-5.16	9053982325	3352084	26.48	2710	2890	2470	3395	1835	2615	2701.00	0.83	-69958	3211	2912	2681	2382	2151	3062	2532	116	780	500	1560	5	1	23034277	571	6.34	0.44	12	14.55	391.00	5677.00	3600	20241014	-31.11	1605	20240819	54.52	2980	-16.78	20250122	1850	34.05	20250102	3600	-31.11	20241014	1605	54.52	20240819	0.03	N	036000	500	116 억	191808	N	N	N	N
12	20250123	140435	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2570	-45	5	-1.72	8527843305	3142858	24.83	2710	2890	2515	3395	1835	2615	2713.40	0.83	-40384	3211	2912	2681	2382	2151	3062	2532	116	780	500	1560	5	1	23034277	592	6.57	0.45	12	13.64	391.00	5677.00	3600	20241014	-28.61	1605	20240819	60.12	2980	-13.76	20250122	1850	38.92	20250102	3600	-28.61	20241014	1605	60.12	20240819	0.03	N	036000	500	116 억	191808	N	N	N	N
13	20250123	130434	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2545	-70	5	-2.68	8072123115	2963901	23.41	2710	2890	2520	3395	1835	2615	2723.48	0.83	-19261	3211	2912	2681	2382	2151	3062	2532	116	780	500	1560	5	1	23034277	586	6.51	0.45	12	12.87	391.00	5677.00	3600	20241014	-29.31	1605	20240819	58.57	2980	-14.60	20250122	1850	37.57	20250102	3600	-29.31	20241014	1605	58.57	20240819	0.03	N	036000	500	116 억	191808	N	N	N	N
14	20250123	120434	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2595	-20	5	-0.76	7823655410	2866670	22.64	2710	2890	2520	3395	1835	2615	2729.18	0.83	-24033	3211	2912	2681	2382	2151	3062	2532	116	780	500	1560	5	1	23034277	598	6.64	0.46	12	12.45	391.00	5677.00	3600	20241014	-27.92	1605	20240819	61.68	2980	-12.92	20250122	1850	40.27	20250102	3600	-27.92	20241014	1605	61.68	20240819	0.03	N	036000	500	116 억	191808	N	N	N	N
15	20250123	110435	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2625	10	2	0.38	7270493380	2651217	20.94	2710	2890	2575	3395	1835	2615	2742.32	0.83	-48725	3211	2912	2681	2382	2151	3062	2532	116	780	500	1560	5	1	23034277	605	6.71	0.46	12	11.51	391.00	5677.00	3600	20241014	-27.08	1605	20240819	63.55	2980	-11.91	20250122	1850	41.89	20250102	3600	-27.08	20241014	1605	63.55	20240819	0.03	N	036000	500	116 억	191808	N	N	N	N
16	20250123	100433	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2680	65	2	2.49	6026144805	2179935	17.22	2710	2890	2660	3395	1835	2615	2764.37	0.83	-98513	3211	2912	2681	2382	2151	3062	2532	116	780	500	1560	5	1	23034277	617	6.85	0.47	12	9.46	391.00	5677.00	3600	20241014	-25.56	1605	20240819	66.98	2980	-10.07	20250122	1850	44.86	20250102	3600	-25.56	20241014	1605	66.98	20240819	0.03	N	036000	500	116 억	191808	N	N	N	N
17	20250123	090433	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2760	145	2	5.54	1155692440	425599	3.36	2710	2760	2660	3395	1835	2615	2715.45	0.83	-53007	3211	2912	2681	2382	2151	3062	2532	116	780	500	1560	5	1	23034277	636	7.06	0.49	12	1.85	391.00	5677.00	3600	20241014	-23.33	1605	20240819	71.96	2980	-7.38	20250122	1850	49.19	20250102	3600	-23.33	20241014	1605	71.96	20240819	0.03	N	036000	500	116 억	191808	N	N	N	N
18	20250122	160432	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2615	15	2	0.58	34716815805	12578768	90.92	2545	2980	2450	3380	1820	2600	2760.09	0.10	166985	3090	2845	2645	2400	2200	2745	2300	116	780	500	1560	5	1	23034277	602	6.69	0.46	12	54.61	391.00	5677.00	3600	20241014	-27.36	1605	20240819	62.93	2980	-12.25	20250122	1850	41.35	20250102	3600	-27.36	20241014	1605	62.93	20240819	0.03	N	036000	500	116 억	23164	N	N	N	N
19	20250122	150432	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2625	25	2	0.96	33893630715	12262414	88.63	2545	2980	2450	3380	1820	2600	2764.13	0.10	140481	3090	2845	2645	2400	2200	2745	2300	116	780	500	1560	5	1	23034277	605	6.71	0.46	12	53.24	391.00	5677.00	3600	20241014	-27.08	1605	20240819	63.55	2980	-11.91	20250122	1850	41.89	20250102	3600	-27.08	20241014	1605	63.55	20240819	0.03	N	036000	500	116 억	23164	N	N	N	N
20	20250122	140431	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2795	195	2	7.50	31397412535	11345077	82.00	2545	2980	2450	3380	1820	2600	2767.61	0.10	119231	3090	2845	2645	2400	2200	2745	2300	116	780	500	1560	5	1	23034277	644	7.15	0.49	12	49.25	391.00	5677.00	3600	20241014	-22.36	1605	20240819	74.14	2980	-6.21	20250122	1850	51.08	20250102	3600	-22.36	20241014	1605	74.14	20240819	0.03	N	036000	500	116 억	23164	N	N	N	N
21	20250122	130433	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2785	185	2	7.12	30119530300	10884415	78.67	2545	2980	2450	3380	1820	2600	2767.34	0.10	140099	3090	2845	2645	2400	2200	2745	2300	116	780	500	1560	5	1	23034277	642	7.12	0.49	12	47.25	391.00	5677.00	3600	20241014	-22.64	1605	20240819	73.52	2980	-6.54	20250122	1850	50.54	20250102	3600	-22.64	20241014	1605	73.52	20240819	0.03	N	036000	500	116 억	23164	N	N	N	N
22	20250122	120431	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2840	240	2	9.23	23615878515	8604580	62.19	2545	2900	2450	3380	1820	2600	2744.70	0.10	157585	3090	2845	2645	2400	2200	2745	2300	116	780	500	1560	5	1	23034277	654	7.26	0.50	12	37.36	391.00	5677.00	3600	20241014	-21.11	1605	20240819	76.95	2900	-2.07	20250122	1850	53.51	20250102	3600	-21.11	20241014	1605	76.95	20240819	0.03	N	036000	500	116 억	23164	N	N	N	N
23	20250122	110432	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2730	130	2	5.00	21477071500	7836707	56.64	2545	2900	2450	3380	1820	2600	2740.72	0.10	142946	3090	2845	2645	2400	2200	2745	2300	116	780	500	1560	5	1	23034277	629	6.98	0.48	12	34.02	391.00	5677.00	3600	20241014	-24.17	1605	20240819	70.09	2900	-5.86	20250122	1850	47.57	20250102	3600	-24.17	20241014	1605	70.09	20240819	0.03	N	036000	500	116 억	23164	N	N	N	N
24	20250122	100432	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2855	255	2	9.81	18366149775	6712575	48.52	2545	2900	2450	3380	1820	2600	2736.24	0.10	112085	3090	2845	2645	2400	2200	2745	2300	116	780	500	1560	5	1	23034277	658	7.30	0.50	12	29.14	391.00	5677.00	3600	20241014	-20.69	1605	20240819	77.88	2900	-1.55	20250122	1850	54.32	20250102	3600	-20.69	20241014	1605	77.88	20240819	0.03	N	036000	500	116 억	23164	N	N	N	N
25	20250122	090432	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2460	-140	5	-5.38	892366680	355383	2.57	2545	2565	2450	3380	1820	2600	2508.97	0.10	8505	3090	2845	2645	2400	2200	2745	2300	116	780	500	1560	5	1	23034277	567	6.29	0.43	12	1.54	391.00	5677.00	3600	20241014	-31.67	1605	20240819	53.27	2890	-14.88	20250121	1850	32.97	20250102	3600	-31.67	20241014	1605	53.27	20240819	0.03	N	036000	500	116 억	23164	N	N	N	N
26	20250121	160430	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2600	375	2	16.85	36903689700	13759630	2672.34	2770	2890	2445	2890	1560	2225	2682.10	1.33	-283276	2325	2275	2235	2185	2145	2255	2165	116	665	500	1330	5	1	23034277	599	6.65	0.46	12	59.74	391.00	5677.00	3600	20241014	-27.78	1605	20240819	61.99	2890	-10.03	20250121	1850	40.54	20250102	3600	-27.78	20241014	1605	61.99	20240819	0.03	N	036000	500	116 억	306592	N	N	N	N
27	20250121	150431	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2625	400	2	17.98	35312739390	13157207	2555.34	2770	2890	2445	2890	1560	2225	2683.91	1.33	-280892	2325	2275	2235	2185	2145	2255	2165	116	665	500	1330	5	1	23034277	605	6.71	0.46	12	57.12	391.00	5677.00	3600	20241014	-27.08	1605	20240819	63.55	2890	-9.17	20250121	1850	41.89	20250102	3600	-27.08	20241014	1605	63.55	20240819	0.03	N	036000	500	116 억	306592	N	N	N	N
28	20250121	140431	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2685	460	2	20.67	32555626690	12115708	2353.07	2770	2890	2445	2890	1560	2225	2687.06	1.33	-266407	2325	2275	2235	2185	2145	2255	2165	116	665	500	1330	5	1	23034277	618	6.87	0.47	12	52.60	391.00	5677.00	3600	20241014	-25.42	1605	20240819	67.29	2890	-7.09	20250121	1850	45.14	20250102	3600	-25.42	20241014	1605	67.29	20240819	0.03	N	036000	500	116 억	306592	N	N	N	N
29	20250121	130430	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2630	405	2	18.20	31161931260	11586452	2250.28	2770	2890	2445	2890	1560	2225	2689.52	1.33	-285546	2325	2275	2235	2185	2145	2255	2165	116	665	500	1330	5	1	23034277	606	6.73	0.46	12	50.30	391.00	5677.00	3600	20241014	-26.94	1605	20240819	63.86	2890	-9.00	20250121	1850	42.16	20250102	3600	-26.94	20241014	1605	63.86	20240819	0.03	N	036000	500	116 억	306592	N	N	N	N
30	20250121	120421	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2670	445	2	20.00	30234443125	11235260	2182.07	2770	2890	2445	2890	1560	2225	2691.03	1.33	-286884	2325	2275	2235	2185	2145	2255	2165	116	665	500	1330	5	1	23034277	615	6.83	0.47	12	48.78	391.00	5677.00	3600	20241014	-25.83	1605	20240819	66.36	2890	-7.61	20250121	1850	44.32	20250102	3600	-25.83	20241014	1605	66.36	20240819	0.03	N	036000	500	116 억	306592	N	N	N	N
31	20250121	110413	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2645	420	2	18.88	27918923215	10360595	2012.20	2770	2890	2445	2890	1560	2225	2694.72	1.33	-225589	2325	2275	2235	2185	2145	2255	2165	116	665	500	1330	5	1	23034277	609	6.76	0.47	12	44.98	391.00	5677.00	3600	20241014	-26.53	1605	20240819	64.80	2890	-8.48	20250121	1850	42.97	20250102	3600	-26.53	20241014	1605	64.80	20240819	0.03	N	036000	500	116 억	306592	N	N	N	N
32	20250121	100407	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2630	405	2	18.20	18680730800	6919423	1343.86	2770	2890	2445	2890	1560	2225	2699.76	1.33	-245986	2325	2275	2235	2185	2145	2255	2165	116	665	500	1330	5	1	23034277	606	6.73	0.46	12	30.04	391.00	5677.00	3600	20241014	-26.94	1605	20240819	63.86	2890	-9.00	20250121	1850	42.16	20250102	3600	-26.94	20241014	1605	63.86	20240819	0.03	N	036000	500	116 억	306592	N	N	N	N
33	20250121	090430	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2890	665	1	29.89	4648063175	1630726	316.71	2770	2890	2720	2890	1560	2225	2850.32	1.33	-30071	2325	2275	2235	2185	2145	2255	2165	116	665	500	1330	5	1	23034277	666	7.39	0.51	12	7.08	391.00	5677.00	3600	20241014	-19.72	1605	20240819	80.06	2890	0.00	20250121	1850	56.22	20250102	3600	-19.72	20241014	1605	80.06	20240819	0.03	N	036000	500	116 억	306592	N	N	N	N
34	20250120	160428	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2225	-10	5	-0.45	827579420	369702	71.51	2280	2285	2195	2905	1565	2235	2238.51	1.56	-54296	2338	2286	2228	2176	2118	2257	2147	116	670	500	1340	5	1	23034277	513	5.69	0.39	12	1.61	391.00	5677.00	3600	20241014	-38.19	1605	20240819	38.63	2490	-10.64	20250115	1850	20.27	20250102	3600	-38.19	20241014	1605	38.63	20240819	0.03	N	036000	500	116 억	359193	N	N	N	N
35	20250120	150430	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2210	-25	5	-1.12	791242170	353229	68.32	2280	2285	2195	2905	1565	2235	2240.03	1.56	-55475	2338	2286	2228	2176	2118	2257	2147	116	670	500	1340	5	1	23034277	509	5.65	0.39	12	1.53	391.00	5677.00	3600	20241014	-38.61	1605	20240819	37.69	2490	-11.24	20250115	1850	19.46	20250102	3600	-38.61	20241014	1605	37.69	20240819	0.03	N	036000	500	116 억	359193	N	N	N	N
36	20250120	140429	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2200	-35	5	-1.57	739267955	329619	63.75	2280	2285	2200	2905	1565	2235	2242.81	1.56	-58791	2338	2286	2228	2176	2118	2257	2147	116	670	500	1340	5	1	23034277	507	5.63	0.39	12	1.43	391.00	5677.00	3600	20241014	-38.89	1605	20240819	37.07	2490	-11.65	20250115	1850	18.92	20250102	3600	-38.89	20241014	1605	37.07	20240819	0.03	N	036000	500	116 억	359193	N	N	N	N
37	20250120	130428	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2220	-15	5	-0.67	683971790	304604	58.92	2280	2285	2205	2905	1565	2235	2245.46	1.56	-60321	2338	2286	2228	2176	2118	2257	2147	116	670	500	1340	5	1	23034277	511	5.68	0.39	12	1.32	391.00	5677.00	3600	20241014	-38.33	1605	20240819	38.32	2490	-10.84	20250115	1850	20.00	20250102	3600	-38.33	20241014	1605	38.32	20240819	0.03	N	036000	500	116 억	359193	N	N	N	N
38	20250120	120429	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2225	-10	5	-0.45	600811720	267099	51.66	2280	2285	2210	2905	1565	2235	2249.42	1.56	-60812	2338	2286	2228	2176	2118	2257	2147	116	670	500	1340	5	1	23034277	513	5.69	0.39	12	1.16	391.00	5677.00	3600	20241014	-38.19	1605	20240819	38.63	2490	-10.64	20250115	1850	20.27	20250102	3600	-38.19	20241014	1605	38.63	20240819	0.03	N	036000	500	116 억	359193	N	N	N	N
39	20250120	110430	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2215	-20	5	-0.89	562916580	250117	48.38	2280	2285	2210	2905	1565	2235	2250.64	1.56	-55503	2338	2286	2228	2176	2118	2257	2147	116	670	500	1340	5	1	23034277	510	5.66	0.39	12	1.09	391.00	5677.00	3600	20241014	-38.47	1605	20240819	38.01	2490	-11.04	20250115	1850	19.73	20250102	3600	-38.47	20241014	1605	38.01	20240819	0.03	N	036000	500	116 억	359193	N	N	N	N
40	20250120	100429	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2230	-5	5	-0.22	494002255	219100	42.38	2280	2285	2210	2905	1565	2235	2254.73	1.56	-58994	2338	2286	2228	2176	2118	2257	2147	116	670	500	1340	5	1	23034277	514	5.70	0.39	12	0.95	391.00	5677.00	3600	20241014	-38.06	1605	20240819	38.94	2490	-10.44	20250115	1850	20.54	20250102	3600	-38.06	20241014	1605	38.94	20240819	0.03	N	036000	500	116 억	359193	N	N	N	N
41	20250120	090430	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2255	20	2	0.89	76663075	34144	6.60	2280	2280	2225	2905	1565	2235	2245.44	1.56	-19895	2338	2286	2228	2176	2118	2257	2147	116	670	500	1340	5	1	23034277	519	5.77	0.40	12	0.15	391.00	5677.00	3600	20241014	-37.36	1605	20240819	40.50	2490	-9.44	20250115	1850	21.89	20250102	3600	-37.36	20241014	1605	40.50	20240819	0.03	N	036000	500	116 억	359193	N	N	N	N
42	20250117	160427	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2235	-15	5	-0.67	1127577910	509351	43.51	2250	2280	2170	2925	1575	2250	2213.72	1.23	76239	2380	2315	2230	2165	2080	2347	2197	116	675	500	1350	5	1	23034277	515	5.72	0.39	12	2.21	391.00	5677.00	3600	20241014	-37.92	1605	20240819	39.25	2490	-10.24	20250115	1850	20.81	20250102	3600	-37.92	20241014	1605	39.25	20240819	0.00	N	036000	500	116 억	283365	N	N	N	N
43	20250117	150428	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2200	-50	5	-2.22	1070559675	483679	41.32	2250	2280	2170	2925	1575	2250	2213.37	1.23	72241	2380	2315	2230	2165	2080	2347	2197	116	675	500	1350	5	1	23034277	507	5.63	0.39	12	2.10	391.00	5677.00	3600	20241014	-38.89	1605	20240819	37.07	2490	-11.65	20250115	1850	18.92	20250102	3600	-38.89	20241014	1605	37.07	20240819	0.00	N	036000	500	116 억	283365	N	N	N	N
44	20250117	140429	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2215	-35	5	-1.56	947063540	427562	36.52	2250	2280	2170	2925	1575	2250	2215.03	1.23	53291	2380	2315	2230	2165	2080	2347	2197	116	675	500	1350	5	1	23034277	510	5.66	0.39	12	1.86	391.00	5677.00	3600	20241014	-38.47	1605	20240819	38.01	2490	-11.04	20250115	1850	19.73	20250102	3600	-38.47	20241014	1605	38.01	20240819	0.00	N	036000	500	116 억	283365	N	N	N	N
45	20250117	130429	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2220	-30	5	-1.33	866488225	391020	33.40	2250	2280	2170	2925	1575	2250	2215.97	1.23	56648	2380	2315	2230	2165	2080	2347	2197	116	675	500	1350	5	1	23034277	511	5.68	0.39	12	1.70	391.00	5677.00	3600	20241014	-38.33	1605	20240819	38.32	2490	-10.84	20250115	1850	20.00	20250102	3600	-38.33	20241014	1605	38.32	20240819	0.00	N	036000	500	116 억	283365	N	N	N	N
46	20250117	120430	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2215	-35	5	-1.56	804582850	362950	31.00	2250	2280	2170	2925	1575	2250	2216.79	1.23	59412	2380	2315	2230	2165	2080	2347	2197	116	675	500	1350	5	1	23034277	510	5.66	0.39	12	1.58	391.00	5677.00	3600	20241014	-38.47	1605	20240819	38.01	2490	-11.04	20250115	1850	19.73	20250102	3600	-38.47	20241014	1605	38.01	20240819	0.00	N	036000	500	116 억	283365	N	N	N	N
47	20250117	110429	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2180	-70	5	-3.11	684739740	308241	26.33	2250	2280	2170	2925	1575	2250	2221.44	1.23	22504	2380	2315	2230	2165	2080	2347	2197	116	675	500	1350	5	1	23034277	502	5.58	0.38	12	1.34	391.00	5677.00	3600	20241014	-39.44	1605	20240819	35.83	2490	-12.45	20250115	1850	17.84	20250102	3600	-39.44	20241014	1605	35.83	20240819	0.00	N	036000	500	116 억	283365	N	N	N	N
48	20250117	100430	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2215	-35	5	-1.56	486444960	218411	18.66	2250	2280	2185	2925	1575	2250	2227.20	1.23	-6990	2380	2315	2230	2165	2080	2347	2197	116	675	500	1350	5	1	23034277	510	5.66	0.39	12	0.95	391.00	5677.00	3600	20241014	-38.47	1605	20240819	38.01	2490	-11.04	20250115	1850	19.73	20250102	3600	-38.47	20241014	1605	38.01	20240819	0.00	N	036000	500	116 억	283365	N	N	N	N
49	20250117	090430	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2250	0	3	0.00	113753645	51102	4.37	2250	2250	2185	2925	1575	2250	2226.01	1.23	-13958	2380	2315	2230	2165	2080	2347	2197	116	675	500	1350	5	1	23034277	518	5.75	0.40	12	0.22	391.00	5677.00	3600	20241014	-37.50	1605	20240819	40.19	2490	-9.64	20250115	1850	21.62	20250102	3600	-37.50	20241014	1605	40.19	20240819	0.00	N	036000	500	116 억	283365	N	N	N	N
50	20250116	160427	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2250	45	2	2.04	2603440230	1166645	17.51	2205	2295	2145	2865	1545	2205	2231.58	0.93	67154	2695	2450	2245	2000	1795	2572	2122	116	660	500	1320	5	1	23034277	518	5.75	0.40	12	5.06	391.00	5677.00	3600	20241014	-37.50	1605	20240819	40.19	2490	-9.64	20250115	1850	21.62	20250102	3600	-37.50	20241014	1605	40.19	20240819	0.00	N	036000	500	116 억	213819	N	N	N	N
51	20250116	150408	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2245	40	2	1.81	2477918285	1110782	16.67	2205	2295	2145	2865	1545	2205	2230.83	0.93	74057	2695	2450	2245	2000	1795	2572	2122	116	660	500	1320	5	1	23034277	517	5.74	0.40	12	4.82	391.00	5677.00	3600	20241014	-37.64	1605	20240819	39.88	2490	-9.84	20250115	1850	21.35	20250102	3600	-37.64	20241014	1605	39.88	20240819	0.00	N	036000	500	116 억	213819	N	N	N	N
52	20250116	140429	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2215	10	2	0.45	2353034520	1054941	15.83	2205	2295	2145	2865	1545	2205	2230.53	0.93	62523	2695	2450	2245	2000	1795	2572	2122	116	660	500	1320	5	1	23034277	510	5.66	0.39	12	4.58	391.00	5677.00	3600	20241014	-38.47	1605	20240819	38.01	2490	-11.04	20250115	1850	19.73	20250102	3600	-38.47	20241014	1605	38.01	20240819	0.00	N	036000	500	116 억	213819	N	N	N	N
53	20250116	130429	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2260	55	2	2.49	2181430795	978093	14.68	2205	2295	2145	2865	1545	2205	2230.34	0.93	56738	2695	2450	2245	2000	1795	2572	2122	116	660	500	1320	5	1	23034277	521	5.78	0.40	12	4.25	391.00	5677.00	3600	20241014	-37.22	1605	20240819	40.81	2490	-9.24	20250115	1850	22.16	20250102	3600	-37.22	20241014	1605	40.81	20240819	0.00	N	036000	500	116 억	213819	N	N	N	N
54	20250116	120429	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2255	50	2	2.27	2049477535	919515	13.80	2205	2295	2145	2865	1545	2205	2228.91	0.93	57080	2695	2450	2245	2000	1795	2572	2122	116	660	500	1320	5	1	23034277	519	5.77	0.40	12	3.99	391.00	5677.00	3600	20241014	-37.36	1605	20240819	40.50	2490	-9.44	20250115	1850	21.89	20250102	3600	-37.36	20241014	1605	40.50	20240819	0.00	N	036000	500	116 억	213819	N	N	N	N
55	20250116	110429	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2250	45	2	2.04	1512745920	682646	10.24	2205	2285	2145	2865	1545	2205	2216.03	0.93	77463	2695	2450	2245	2000	1795	2572	2122	116	660	500	1320	5	1	23034277	518	5.75	0.40	12	2.96	391.00	5677.00	3600	20241014	-37.50	1605	20240819	40.19	2490	-9.64	20250115	1850	21.62	20250102	3600	-37.50	20241014	1605	40.19	20240819	0.00	N	036000	500	116 억	213819	N	N	N	N
56	20250116	100429	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2225	20	2	0.91	1047511190	475489	7.14	2205	2260	2145	2865	1545	2205	2203.01	0.93	102777	2695	2450	2245	2000	1795	2572	2122	116	660	500	1320	5	1	23034277	513	5.69	0.39	12	2.06	391.00	5677.00	3600	20241014	-38.19	1605	20240819	38.63	2490	-10.64	20250115	1850	20.27	20250102	3600	-38.19	20241014	1605	38.63	20240819	0.00	N	036000	500	116 억	213819	N	N	N	N
57	20250116	090429	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2240	35	2	1.59	202009100	90887	1.36	2205	2260	2195	2865	1545	2205	2222.99	0.93	25844	2695	2450	2245	2000	1795	2572	2122	116	660	500	1320	5	1	23034277	516	5.73	0.39	12	0.39	391.00	5677.00	3600	20241014	-37.78	1605	20240819	39.56	2490	-10.04	20250115	1850	21.08	20250102	3600	-37.78	20241014	1605	39.56	20240819	0.00	N	036000	500	116 억	213819	N	N	N	N
58	20250115	160427	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2205	205	2	10.25	15282123470	6632061	3186.41	2050	2490	2040	2600	1400	2000	2304.35	1.51	-135672	2093	2046	2008	1961	1923	2027	1942	116	600	500	1200	5	1	23034277	508	5.64	0.39	12	28.79	391.00	5677.00	3600	20241014	-38.75	1605	20240819	37.38	2490	-11.45	20250115	1850	19.19	20250102	3600	-38.75	20241014	1605	37.38	20240819	0.00	N	036000	500	116 억	348179	N	N	N	N
59	20250115	150428	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2250	250	2	12.50	14919138185	6468662	3107.90	2050	2490	2040	2600	1400	2000	2306.37	1.51	-175352	2093	2046	2008	1961	1923	2027	1942	116	600	500	1200	5	1	23034277	518	5.75	0.40	12	28.08	391.00	5677.00	3600	20241014	-37.50	1605	20240819	40.19	2490	-9.64	20250115	1850	21.62	20250102	3600	-37.50	20241014	1605	40.19	20240819	0.00	N	036000	500	116 억	348179	N	N	N	N
60	20250115	140429	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2245	245	2	12.25	13900168670	6020813	2892.73	2050	2490	2040	2600	1400	2000	2308.69	1.51	-252255	2093	2046	2008	1961	1923	2027	1942	116	600	500	1200	5	1	23034277	517	5.74	0.40	12	26.14	391.00	5677.00	3600	20241014	-37.64	1605	20240819	39.88	2490	-9.84	20250115	1850	21.35	20250102	3600	-37.64	20241014	1605	39.88	20240819	0.00	N	036000	500	116 억	348179	N	N	N	N
61	20250115	130427	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2245	245	2	12.25	12519710335	5414818	2601.58	2050	2490	2040	2600	1400	2000	2312.12	1.51	-260031	2093	2046	2008	1961	1923	2027	1942	116	600	500	1200	5	1	23034277	517	5.74	0.40	12	23.51	391.00	5677.00	3600	20241014	-37.64	1605	20240819	39.88	2490	-9.84	20250115	1850	21.35	20250102	3600	-37.64	20241014	1605	39.88	20240819	0.00	N	036000	500	116 억	348179	N	N	N	N
62	20250115	120421	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2395	395	2	19.75	8094034965	3504293	1683.66	2050	2490	2040	2600	1400	2000	2309.75	1.51	-230617	2093	2046	2008	1961	1923	2027	1942	116	600	500	1200	5	1	23034277	552	6.13	0.42	12	15.21	391.00	5677.00	3600	20241014	-33.47	1605	20240819	49.22	2490	-3.82	20250115	1850	29.46	20250102	3600	-33.47	20241014	1605	49.22	20240819	0.00	N	036000	500	116 억	348179	N	N	N	N
63	20250115	110427	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2125	125	2	6.25	1494659340	707263	339.81	2050	2190	2040	2600	1400	2000	2113.30	1.51	-23951	2093	2046	2008	1961	1923	2027	1942	116	600	500	1200	5	1	23034277	489	5.43	0.37	12	3.07	391.00	5677.00	3600	20241014	-40.97	1605	20240819	32.40	2215	-4.06	20250113	1850	14.86	20250102	3600	-40.97	20241014	1605	32.40	20240819	0.00	N	036000	500	116 억	348179	N	N	N	N
64	20250115	100427	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2085	85	2	4.25	975966770	465260	223.54	2050	2160	2040	2600	1400	2000	2097.68	1.51	-49255	2093	2046	2008	1961	1923	2027	1942	116	600	500	1200	5	1	23034277	480	5.33	0.37	12	2.02	391.00	5677.00	3600	20241014	-42.08	1605	20240819	29.91	2215	-5.87	20250113	1850	12.70	20250102	3600	-42.08	20241014	1605	29.91	20240819	0.00	N	036000	500	116 억	348179	N	N	N	N
65	20250115	090429	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2080	80	2	4.00	113093985	54741	26.30	2050	2095	2040	2600	1400	2000	2065.98	1.51	-3856	2093	2046	2008	1961	1923	2027	1942	116	600	500	1200	5	1	23034277	479	5.32	0.37	12	0.24	391.00	5677.00	3600	20241014	-42.22	1605	20240819	29.60	2215	-6.09	20250113	1850	12.43	20250102	3600	-42.22	20241014	1605	29.60	20240819	0.00	N	036000	500	116 억	348179	N	N	N	N
66	20250114	160425	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2000	-35	5	-1.72	384719170	191180	15.72	2035	2055	1970	2645	1425	2035	2012.36	1.28	53055	2351	2193	2057	1899	1763	2272	1978	116	610	500	1220	5	1	23034277	461	5.12	0.35	12	0.83	391.00	5677.00	3600	20241014	-44.44	1605	20240819	24.61	2215	-9.71	20250113	1850	8.11	20250102	3600	-44.44	20241014	1605	24.61	20240819	0.00	N	036000	500	116 억	295661	N	N	N	N
67	20250114	150426	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2010	-25	5	-1.23	373439752	185551	15.26	2035	2055	1970	2645	1425	2035	2012.60	1.28	51611	2351	2193	2057	1899	1763	2272	1978	116	610	500	1220	5	1	23034277	463	5.14	0.35	12	0.81	391.00	5677.00	3600	20241014	-44.17	1605	20240819	25.23	2215	-9.26	20250113	1850	8.65	20250102	3600	-44.17	20241014	1605	25.23	20240819	0.00	N	036000	500	116 억	295661	N	N	N	N
68	20250114	140425	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2005	-30	5	-1.47	324839067	161329	13.27	2035	2055	1970	2645	1425	2035	2013.52	1.28	47121	2351	2193	2057	1899	1763	2272	1978	116	610	500	1220	5	1	23034277	462	5.13	0.35	12	0.70	391.00	5677.00	3600	20241014	-44.31	1605	20240819	24.92	2215	-9.48	20250113	1850	8.38	20250102	3600	-44.31	20241014	1605	24.92	20240819	0.00	N	036000	500	116 억	295661	N	N	N	N
69	20250114	130424	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2010	-25	5	-1.23	277512744	137670	11.32	2035	2055	1970	2645	1425	2035	2015.78	1.28	40892	2351	2193	2057	1899	1763	2272	1978	116	610	500	1220	5	1	23034277	463	5.14	0.35	12	0.60	391.00	5677.00	3600	20241014	-44.17	1605	20240819	25.23	2215	-9.26	20250113	1850	8.65	20250102	3600	-44.17	20241014	1605	25.23	20240819	0.00	N	036000	500	116 억	295661	N	N	N	N
70	20250114	120423	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2010	-25	5	-1.23	251866614	124891	10.27	2035	2055	1970	2645	1425	2035	2016.69	1.28	33103	2351	2193	2057	1899	1763	2272	1978	116	610	500	1220	5	1	23034277	463	5.14	0.35	12	0.54	391.00	5677.00	3600	20241014	-44.17	1605	20240819	25.23	2215	-9.26	20250113	1850	8.65	20250102	3600	-44.17	20241014	1605	25.23	20240819	0.00	N	036000	500	116 억	295661	N	N	N	N
71	20250114	110425	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2005	-30	5	-1.47	218971707	108454	8.92	2035	2055	1970	2645	1425	2035	2019.03	1.28	28695	2351	2193	2057	1899	1763	2272	1978	116	610	500	1220	5	1	23034277	462	5.13	0.35	12	0.47	391.00	5677.00	3600	20241014	-44.31	1605	20240819	24.92	2215	-9.48	20250113	1850	8.38	20250102	3600	-44.31	20241014	1605	24.92	20240819	0.00	N	036000	500	116 억	295661	N	N	N	N
72	20250114	100424	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2025	-10	5	-0.49	183946637	90990	7.48	2035	2055	1970	2645	1425	2035	2021.61	1.28	25657	2351	2193	2057	1899	1763	2272	1978	116	610	500	1220	5	1	23034277	466	5.18	0.36	12	0.40	391.00	5677.00	3600	20241014	-43.75	1605	20240819	26.17	2215	-8.58	20250113	1850	9.46	20250102	3600	-43.75	20241014	1605	26.17	20240819	0.00	N	036000	500	116 억	295661	N	N	N	N
73	20250114	090424	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2040	5	2	0.25	48640287	24190	1.99	2035	2040	1970	2645	1425	2035	2010.76	1.28	10155	2351	2193	2057	1899	1763	2272	1978	116	610	500	1220	5	1	23034277	470	5.22	0.36	12	0.11	391.00	5677.00	3600	20241014	-43.33	1605	20240819	27.10	2215	-7.90	20250113	1850	10.27	20250102	3600	-43.33	20241014	1605	27.10	20240819	0.00	N	036000	500	116 억	295661	N	N	N	N
74	20250113	160420	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2035	85	2	4.36	2513781256	1212790	1755.83	1955	2215	1921	2535	1365	1950	2072.74	2.13	-193599	2017	1983	1957	1923	1897	1970	1910	116	585	500	1170	5	1	23034277	469	5.20	0.36	12	5.27	391.00	5677.00	3600	20241014	-43.47	1605	20240819	26.79	2215	-8.13	20250113	1850	10.00	20250102	3600	-43.47	20241014	1605	26.79	20240819	0.00	N	036000	500	116 억	491618	N	N	N	N
75	20250113	150421	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2035	85	2	4.36	2443331846	1178149	1705.68	1955	2215	1921	2535	1365	1950	2073.87	2.13	-190653	2017	1983	1957	1923	1897	1970	1910	116	585	500	1170	5	1	23034277	469	5.20	0.36	12	5.11	391.00	5677.00	3600	20241014	-43.47	1605	20240819	26.79	2215	-8.13	20250113	1850	10.00	20250102	3600	-43.47	20241014	1605	26.79	20240819	0.00	N	036000	500	116 억	491618	N	N	N	N
76	20250113	140417	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2010	60	2	3.08	2224340906	1071490	1551.27	1955	2215	1921	2535	1365	1950	2075.93	2.13	-186231	2017	1983	1957	1923	1897	1970	1910	116	585	500	1170	5	1	23034277	463	5.14	0.35	12	4.65	391.00	5677.00	3600	20241014	-44.17	1605	20240819	25.23	2215	-9.26	20250113	1850	8.65	20250102	3600	-44.17	20241014	1605	25.23	20240819	0.00	N	036000	500	116 억	491618	N	N	N	N
77	20250113	130415	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2020	70	2	3.59	2143638430	1031382	1493.20	1955	2215	1921	2535	1365	1950	2078.41	2.13	-183135	2017	1983	1957	1923	1897	1970	1910	116	585	500	1170	5	1	23034277	465	5.17	0.36	12	4.48	391.00	5677.00	3600	20241014	-43.89	1605	20240819	25.86	2215	-8.80	20250113	1850	9.19	20250102	3600	-43.89	20241014	1605	25.86	20240819	0.00	N	036000	500	116 억	491618	N	N	N	N
78	20250113	120415	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2020	70	2	3.59	2036147070	978228	1416.24	1955	2215	1921	2535	1365	1950	2081.46	2.13	-174363	2017	1983	1957	1923	1897	1970	1910	116	585	500	1170	5	1	23034277	465	5.17	0.36	12	4.25	391.00	5677.00	3600	20241014	-43.89	1605	20240819	25.86	2215	-8.80	20250113	1850	9.19	20250102	3600	-43.89	20241014	1605	25.86	20240819	0.00	N	036000	500	116 억	491618	N	N	N	N
79	20250113	110416	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2100	150	2	7.69	1472253312	699309	1012.43	1955	2215	1921	2535	1365	1950	2105.30	2.13	-142196	2017	1983	1957	1923	1897	1970	1910	116	585	500	1170	5	1	23034277	484	5.37	0.37	12	3.04	391.00	5677.00	3600	20241014	-41.67	1605	20240819	30.84	2215	-5.19	20250113	1850	13.51	20250102	3600	-41.67	20241014	1605	30.84	20240819	0.00	N	036000	500	116 억	491618	N	N	N	N
80	20250113	100416	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1935	-15	5	-0.77	60113256	30904	44.74	1955	1984	1935	2535	1365	1950	1945.16	2.13	-18257	2017	1983	1957	1923	1897	1970	1910	116	585	500	1170	1	1	23034277	446	4.95	0.34	12	0.13	391.00	5677.00	3600	20241014	-46.25	1605	20240819	20.56	2070	-6.52	20250107	1850	4.59	20250102	3600	-46.25	20241014	1605	20.56	20240819	0.00	N	036000	500	116 억	491618	N	N	N	N
81	20250113	090419	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1974	24	2	1.23	4088235	2097	3.04	1955	1984	1943	2535	1365	1950	1949.56	2.13	-547	2017	1983	1957	1923	1897	1970	1910	116	585	500	1170	1	1	23034277	455	5.05	0.35	12	0.01	391.00	5677.00	3600	20241014	-45.17	1605	20240819	22.99	2070	-4.64	20250107	1850	6.70	20250102	3600	-45.17	20241014	1605	22.99	20240819	0.00	N	036000	500	116 억	491618	N	N	N	N
82	20250110	160414	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1950	-23	5	-1.17	133630776	68275	122.08	1973	1991	1931	2560	1382	1973	1957.24	2.10	8569	2027	1999	1972	1944	1917	1986	1931	116	587	500	1180	1	1	23034277	449	4.99	0.34	12	0.30	391.00	5677.00	3600	20241014	-45.83	1605	20240819	21.50	2070	-5.80	20250107	1850	5.41	20250102	3600	-45.83	20241014	1605	21.50	20240819	0.00	N	036000	500	116 억	483049	N	N	N	N
83	20250110	150414	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1967	-6	5	-0.30	128732618	65769	117.60	1973	1991	1931	2560	1382	1973	1957.34	2.10	8344	2027	1999	1972	1944	1917	1986	1931	116	587	500	1180	1	1	23034277	453	5.03	0.35	12	0.29	391.00	5677.00	3600	20241014	-45.36	1605	20240819	22.55	2070	-4.98	20250107	1850	6.32	20250102	3600	-45.36	20241014	1605	22.55	20240819	0.00	N	036000	500	116 억	483049	N	N	N	N
84	20250110	140414	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1957	-16	5	-0.81	109491659	55937	100.02	1973	1991	1931	2560	1382	1973	1957.41	2.10	4481	2027	1999	1972	1944	1917	1986	1931	116	587	500	1180	1	1	23034277	451	5.01	0.34	12	0.24	391.00	5677.00	3600	20241014	-45.64	1605	20240819	21.93	2070	-5.46	20250107	1850	5.78	20250102	3600	-45.64	20241014	1605	21.93	20240819	0.00	N	036000	500	116 억	483049	N	N	N	N
85	20250110	130413	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1955	-18	5	-0.91	72569552	37041	66.23	1973	1991	1931	2560	1382	1973	1959.17	2.10	-6683	2027	1999	1972	1944	1917	1986	1931	116	587	500	1180	1	1	23034277	450	5.00	0.34	12	0.16	391.00	5677.00	3600	20241014	-45.69	1605	20240819	21.81	2070	-5.56	20250107	1850	5.68	20250102	3600	-45.69	20241014	1605	21.81	20240819	0.00	N	036000	500	116 억	483049	N	N	N	N
86	20250110	120414	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1947	-26	5	-1.32	65570417	33458	59.83	1973	1991	1931	2560	1382	1973	1959.78	2.10	-8786	2027	1999	1972	1944	1917	1986	1931	116	587	500	1180	1	1	23034277	448	4.98	0.34	12	0.15	391.00	5677.00	3600	20241014	-45.92	1605	20240819	21.31	2070	-5.94	20250107	1850	5.24	20250102	3600	-45.92	20241014	1605	21.31	20240819	0.00	N	036000	500	116 억	483049	N	N	N	N
87	20250110	110413	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1940	-33	5	-1.67	64744104	33034	59.07	1973	1991	1931	2560	1382	1973	1959.92	2.10	-8719	2027	1999	1972	1944	1917	1986	1931	116	587	500	1180	1	1	23034277	447	4.96	0.34	12	0.14	391.00	5677.00	3600	20241014	-46.11	1605	20240819	20.87	2070	-6.28	20250107	1850	4.86	20250102	3600	-46.11	20241014	1605	20.87	20240819	0.00	N	036000	500	116 억	483049	N	N	N	N
88	20250110	100412	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1973	0	3	0.00	38918819	19794	35.39	1973	1991	1958	2560	1382	1973	1966.19	2.10	-5015	2027	1999	1972	1944	1917	1986	1931	116	587	500	1180	1	1	23034277	454	5.05	0.35	12	0.09	391.00	5677.00	3600	20241014	-45.19	1605	20240819	22.93	2070	-4.69	20250107	1850	6.65	20250102	3600	-45.19	20241014	1605	22.93	20240819	0.00	N	036000	500	116 억	483049	N	N	N	N
89	20250110	090415	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1973	0	3	0.00	4032001	2044	3.65	1973	1973	1972	2560	1382	1973	1972.60	2.10	-1529	2027	1999	1972	1944	1917	1986	1931	116	587	500	1180	1	1	23034277	454	5.05	0.35	12	0.01	391.00	5677.00	3600	20241014	-45.19	1605	20240819	22.93	2070	-4.69	20250107	1850	6.65	20250102	3600	-45.19	20241014	1605	22.93	20240819	0.00	N	036000	500	116 억	483049	N	N	N	N
90	20250109	160412	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1973	-22	5	-1.10	108944037	55453	35.62	1980	2000	1945	2590	1397	1995	1964.54	2.15	-13361	2051	2022	2001	1972	1951	2012	1962	116	595	500	1190	1	1	23034277	454	5.05	0.35	12	0.24	391.00	5677.00	3600	20241014	-45.19	1605	20240819	22.93	2070	-4.69	20250107	1850	6.65	20250102	3600	-45.19	20241014	1605	22.93	20240819	0.00	N	036000	500	116 억	495688	N	N	N	N
91	20250109	150413	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1969	-26	5	-1.30	100958583	51402	33.02	1980	2000	1945	2590	1397	1995	1964.10	2.15	-15602	2051	2022	2001	1972	1951	2012	1962	116	595	500	1190	1	1	23034277	454	5.04	0.35	12	0.22	391.00	5677.00	3600	20241014	-45.31	1605	20240819	22.68	2070	-4.88	20250107	1850	6.43	20250102	3600	-45.31	20241014	1605	22.68	20240819	0.00	N	036000	500	116 억	495688	N	N	N	N
92	20250109	140414	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1969	-26	5	-1.30	89975262	45836	29.45	1980	2000	1945	2590	1397	1995	1962.98	2.15	-16458	2051	2022	2001	1972	1951	2012	1962	116	595	500	1190	1	1	23034277	454	5.04	0.35	12	0.20	391.00	5677.00	3600	20241014	-45.31	1605	20240819	22.68	2070	-4.88	20250107	1850	6.43	20250102	3600	-45.31	20241014	1605	22.68	20240819	0.00	N	036000	500	116 억	495688	N	N	N	N
93	20250109	130413	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1960	-35	5	-1.75	83785577	42687	27.42	1980	2000	1945	2590	1397	1995	1962.79	2.15	-17151	2051	2022	2001	1972	1951	2012	1962	116	595	500	1190	1	1	23034277	451	5.01	0.35	12	0.19	391.00	5677.00	3600	20241014	-45.56	1605	20240819	22.12	2070	-5.31	20250107	1850	5.95	20250102	3600	-45.56	20241014	1605	22.12	20240819	0.00	N	036000	500	116 억	495688	N	N	N	N
94	20250109	120413	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1959	-36	5	-1.80	66577514	33891	21.77	1980	2000	1945	2590	1397	1995	1964.46	2.15	-17538	2051	2022	2001	1972	1951	2012	1962	116	595	500	1190	1	1	23034277	451	5.01	0.35	12	0.15	391.00	5677.00	3600	20241014	-45.58	1605	20240819	22.06	2070	-5.36	20250107	1850	5.89	20250102	3600	-45.58	20241014	1605	22.06	20240819	0.00	N	036000	500	116 억	495688	N	N	N	N
95	20250109	110413	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1952	-43	5	-2.16	61176870	31126	20.00	1980	2000	1945	2590	1397	1995	1965.46	2.15	-16711	2051	2022	2001	1972	1951	2012	1962	116	595	500	1190	1	1	23034277	450	4.99	0.34	12	0.14	391.00	5677.00	3600	20241014	-45.78	1605	20240819	21.62	2070	-5.70	20250107	1850	5.51	20250102	3600	-45.78	20241014	1605	21.62	20240819	0.00	N	036000	500	116 억	495688	N	N	N	N
96	20250109	100412	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1954	-41	5	-2.06	51688895	26260	16.87	1980	2000	1946	2590	1397	1995	1968.35	2.15	-15837	2051	2022	2001	1972	1951	2012	1962	116	595	500	1190	1	1	23034277	450	5.00	0.34	12	0.11	391.00	5677.00	3600	20241014	-45.72	1605	20240819	21.74	2070	-5.60	20250107	1850	5.62	20250102	3600	-45.72	20241014	1605	21.74	20240819	0.00	N	036000	500	116 억	495688	N	N	N	N
97	20250109	090415	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1980	-15	5	-0.75	3360975	1695	1.09	1980	2000	1980	2590	1397	1995	1982.88	2.15	-91	2051	2022	2001	1972	1951	2012	1962	116	595	500	1190	1	1	23034277	456	5.06	0.35	12	0.01	391.00	5677.00	3600	20241014	-45.00	1605	20240819	23.36	2070	-4.35	20250107	1850	7.03	20250102	3600	-45.00	20241014	1605	23.36	20240819	0.00	N	036000	500	116 억	495688	N	N	N	N
98	20250108	160408	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1995	-5	5	-0.25	309719609	154971	79.39	2000	2030	1980	2600	1400	2000	1998.56	2.14	3108	2124	2061	2007	1944	1890	2093	1976	116	600	500	1200	1	1	23034277	460	5.10	0.35	12	0.67	391.00	5677.00	3600	20241014	-44.58	1605	20240819	24.30	2070	-3.62	20250107	1850	7.84	20250102	3600	-44.58	20241014	1605	24.30	20240819	0.00	N	036000	500	116 억	492580	N	N	N	N
99	20250108	150411	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1989	-11	5	-0.55	305280917	152742	78.25	2000	2030	1980	2600	1400	2000	1998.67	2.14	3820	2124	2061	2007	1944	1890	2093	1976	116	600	500	1200	1	1	23034277	458	5.09	0.35	12	0.66	391.00	5677.00	3600	20241014	-44.75	1605	20240819	23.93	2070	-3.91	20250107	1850	7.51	20250102	3600	-44.75	20241014	1605	23.93	20240819	0.00	N	036000	500	116 억	492580	N	N	N	N
100	20250108	140413	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1989	-11	5	-0.55	280753607	140420	71.93	2000	2030	1980	2600	1400	2000	1999.38	2.14	6606	2124	2061	2007	1944	1890	2093	1976	116	600	500	1200	1	1	23034277	458	5.09	0.35	12	0.61	391.00	5677.00	3600	20241014	-44.75	1605	20240819	23.93	2070	-3.91	20250107	1850	7.51	20250102	3600	-44.75	20241014	1605	23.93	20240819	0.00	N	036000	500	116 억	492580	N	N	N	N
101	20250108	130413	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1991	-9	5	-0.45	242860097	121372	62.18	2000	2030	1985	2600	1400	2000	2000.96	2.14	7975	2124	2061	2007	1944	1890	2093	1976	116	600	500	1200	1	1	23034277	459	5.09	0.35	12	0.53	391.00	5677.00	3600	20241014	-44.69	1605	20240819	24.05	2070	-3.82	20250107	1850	7.62	20250102	3600	-44.69	20241014	1605	24.05	20240819	0.00	N	036000	500	116 억	492580	N	N	N	N
102	20250108	120410	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1999	-1	5	-0.05	193171761	96470	49.42	2000	2030	1985	2600	1400	2000	2002.40	2.14	16178	2124	2061	2007	1944	1890	2093	1976	116	600	500	1200	1	1	23034277	460	5.11	0.35	12	0.42	391.00	5677.00	3600	20241014	-44.47	1605	20240819	24.55	2070	-3.43	20250107	1850	8.05	20250102	3600	-44.47	20241014	1605	24.55	20240819	0.00	N	036000	500	116 억	492580	N	N	N	N
103	20250108	110409	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2005	5	2	0.25	180541859	90146	46.18	2000	2030	1985	2600	1400	2000	2002.77	2.14	15489	2124	2061	2007	1944	1890	2093	1976	116	600	500	1200	5	1	23034277	462	5.13	0.35	12	0.39	391.00	5677.00	3600	20241014	-44.31	1605	20240819	24.92	2070	-3.14	20250107	1850	8.38	20250102	3600	-44.31	20241014	1605	24.92	20240819	0.00	N	036000	500	116 억	492580	N	N	N	N
104	20250108	100410	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1992	-8	5	-0.40	114388408	57210	29.31	2000	2025	1985	2600	1400	2000	1999.45	2.14	12671	2124	2061	2007	1944	1890	2093	1976	116	600	500	1200	1	1	23034277	459	5.09	0.35	12	0.25	391.00	5677.00	3600	20241014	-44.67	1605	20240819	24.11	2070	-3.77	20250107	1850	7.68	20250102	3600	-44.67	20241014	1605	24.11	20240819	0.00	N	036000	500	116 억	492580	N	N	N	N
105	20250108	090412	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2000	0	3	0.00	5155235	2584	1.32	2000	2000	1987	2600	1400	2000	1995.06	2.14	1277	2124	2061	2007	1944	1890	2093	1976	116	600	500	1200	5	1	23034277	461	5.12	0.35	12	0.01	391.00	5677.00	3600	20241014	-44.44	1605	20240819	24.61	2070	-3.38	20250107	1850	8.11	20250102	3600	-44.44	20241014	1605	24.61	20240819	0.00	N	036000	500	116 억	492580	N	N	N	N
106	20250107	160407	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2000	48	2	2.46	391426974	195108	314.19	1970	2070	1953	2535	1367	1952	2006.21	2.03	26295	1984	1967	1951	1934	1918	1960	1927	116	583	500	1170	5	1	23034277	461	5.12	0.35	12	0.85	391.00	5677.00	3600	20241014	-44.44	1605	20240819	24.61	2070	-3.38	20250107	1850	8.11	20250102	3600	-44.44	20241014	1605	24.61	20240819	0.00	N	036000	500	116 억	466557	N	N	N	N
107	20250107	150408	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2000	48	2	2.46	370128699	184465	297.05	1970	2070	1953	2535	1367	1952	2006.50	2.03	23002	1984	1967	1951	1934	1918	1960	1927	116	583	500	1170	5	1	23034277	461	5.12	0.35	12	0.80	391.00	5677.00	3600	20241014	-44.44	1605	20240819	24.61	2070	-3.38	20250107	1850	8.11	20250102	3600	-44.44	20241014	1605	24.61	20240819	0.00	N	036000	500	116 억	466557	N	N	N	N
108	20250107	140409	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2010	58	2	2.97	329727910	164266	264.53	1970	2070	1953	2535	1367	1952	2007.28	2.03	23866	1984	1967	1951	1934	1918	1960	1927	116	583	500	1170	5	1	23034277	463	5.14	0.35	12	0.71	391.00	5677.00	3600	20241014	-44.17	1605	20240819	25.23	2070	-2.90	20250107	1850	8.65	20250102	3600	-44.17	20241014	1605	25.23	20240819	0.00	N	036000	500	116 억	466557	N	N	N	N
109	20250107	130408	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2015	63	2	3.23	313855000	156357	251.79	1970	2070	1953	2535	1367	1952	2007.30	2.03	23568	1984	1967	1951	1934	1918	1960	1927	116	583	500	1170	5	1	23034277	464	5.15	0.35	12	0.68	391.00	5677.00	3600	20241014	-44.03	1605	20240819	25.55	2070	-2.66	20250107	1850	8.92	20250102	3600	-44.03	20241014	1605	25.55	20240819	0.00	N	036000	500	116 억	466557	N	N	N	N
110	20250107	120409	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2000	48	2	2.46	257583072	128302	206.61	1970	2070	1953	2535	1367	1952	2007.63	2.03	6369	1984	1967	1951	1934	1918	1960	1927	116	583	500	1170	5	1	23034277	461	5.12	0.35	12	0.56	391.00	5677.00	3600	20241014	-44.44	1605	20240819	24.61	2070	-3.38	20250107	1850	8.11	20250102	3600	-44.44	20241014	1605	24.61	20240819	0.00	N	036000	500	116 억	466557	N	N	N	N
111	20250107	110406	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2005	53	2	2.72	256860312	127942	206.03	1970	2070	1953	2535	1367	1952	2007.63	2.03	6303	1984	1967	1951	1934	1918	1960	1927	116	583	500	1170	5	1	23034277	462	5.13	0.35	12	0.56	391.00	5677.00	3600	20241014	-44.31	1605	20240819	24.92	2070	-3.14	20250107	1850	8.38	20250102	3600	-44.31	20241014	1605	24.92	20240819	0.00	N	036000	500	116 억	466557	N	N	N	N
112	20250107	100410	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2000	48	2	2.46	211577849	105266	169.52	1970	2070	1953	2535	1367	1952	2009.94	2.03	11499	1984	1967	1951	1934	1918	1960	1927	116	583	500	1170	5	1	23034277	461	5.12	0.35	12	0.46	391.00	5677.00	3600	20241014	-44.44	1605	20240819	24.61	2070	-3.38	20250107	1850	8.11	20250102	3600	-44.44	20241014	1605	24.61	20240819	0.00	N	036000	500	116 억	466557	N	N	N	N
113	20250107	090408	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1953	1	2	0.05	2871368	1461	2.35	1970	1970	1953	2535	1367	1952	1965.34	2.03	-630	1984	1967	1951	1934	1918	1960	1927	116	583	500	1170	1	1	23034277	450	4.99	0.34	12	0.01	391.00	5677.00	3600	20241014	-45.75	1605	20240819	21.68	1975	-1.11	20250103	1850	5.57	20250102	3600	-45.75	20241014	1605	21.68	20240819	0.00	N	036000	500	116 억	466557	N	N	N	N
114	20250106	160403	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1952	-2	5	-0.10	120669606	61918	40.92	1962	1968	1935	2540	1368	1954	1948.85	2.05	-5994	2017	1985	1943	1911	1869	2001	1927	116	586	500	1170	1	1	23034277	450	4.99	0.34	12	0.27	391.00	5677.00	3600	20241014	-45.78	1605	20240819	21.62	1975	-1.16	20250103	1850	5.51	20250102	3600	-45.78	20241014	1605	21.62	20240819	0.00	N	036000	500	116 억	472193	N	N	N	N
115	20250106	150404	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1951	-3	5	-0.15	110002173	56451	37.30	1962	1968	1935	2540	1368	1954	1948.63	2.05	-7891	2017	1985	1943	1911	1869	2001	1927	116	586	500	1170	1	1	23034277	449	4.99	0.34	12	0.25	391.00	5677.00	3600	20241014	-45.81	1605	20240819	21.56	1975	-1.22	20250103	1850	5.46	20250102	3600	-45.81	20241014	1605	21.56	20240819	0.00	N	036000	500	116 억	472193	N	N	N	N
116	20250106	140404	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1949	-5	5	-0.26	83947700	43080	28.47	1962	1968	1935	2540	1368	1954	1948.65	2.05	-9516	2017	1985	1943	1911	1869	2001	1927	116	586	500	1170	1	1	23034277	449	4.98	0.34	12	0.19	391.00	5677.00	3600	20241014	-45.86	1605	20240819	21.43	1975	-1.32	20250103	1850	5.35	20250102	3600	-45.86	20241014	1605	21.43	20240819	0.00	N	036000	500	116 억	472193	N	N	N	N
117	20250106	130402	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1949	-5	5	-0.26	57061482	29255	19.33	1962	1968	1935	2540	1368	1954	1950.49	2.05	-6461	2017	1985	1943	1911	1869	2001	1927	116	586	500	1170	1	1	23034277	449	4.98	0.34	12	0.13	391.00	5677.00	3600	20241014	-45.86	1605	20240819	21.43	1975	-1.32	20250103	1850	5.35	20250102	3600	-45.86	20241014	1605	21.43	20240819	0.00	N	036000	500	116 억	472193	N	N	N	N
118	20250106	120402	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1951	-3	5	-0.15	44943403	23039	15.22	1962	1968	1935	2540	1368	1954	1950.75	2.05	-2479	2017	1985	1943	1911	1869	2001	1927	116	586	500	1170	1	1	23034277	449	4.99	0.34	12	0.10	391.00	5677.00	3600	20241014	-45.81	1605	20240819	21.56	1975	-1.22	20250103	1850	5.46	20250102	3600	-45.81	20241014	1605	21.56	20240819	0.00	N	036000	500	116 억	472193	N	N	N	N
119	20250106	110402	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1954	0	3	0.00	30787259	15789	10.43	1962	1968	1935	2540	1368	1954	1949.92	2.05	-4574	2017	1985	1943	1911	1869	2001	1927	116	586	500	1170	1	1	23034277	450	5.00	0.34	12	0.07	391.00	5677.00	3600	20241014	-45.72	1605	20240819	21.74	1975	-1.06	20250103	1850	5.62	20250102	3600	-45.72	20241014	1605	21.74	20240819	0.00	N	036000	500	116 억	472193	N	N	N	N
120	20250106	100401	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1955	1	2	0.05	20249712	10394	6.87	1962	1968	1935	2540	1368	1954	1948.21	2.05	95	2017	1985	1943	1911	1869	2001	1927	116	586	500	1170	1	1	23034277	450	5.00	0.34	12	0.05	391.00	5677.00	3600	20241014	-45.69	1605	20240819	21.81	1975	-1.01	20250103	1850	5.68	20250102	3600	-45.69	20241014	1605	21.81	20240819	0.00	N	036000	500	116 억	472193	N	N	N	N
121	20250106	090359	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1968	14	2	0.72	377441	193	0.13	1962	1968	1954	2540	1368	1954	1955.65	2.05	-192	2017	1985	1943	1911	1869	2001	1927	116	586	500	1170	1	1	23034277	453	5.03	0.35	12	0.00	391.00	5677.00	3600	20241014	-45.33	1605	20240819	22.62	1975	-0.35	20250103	1850	6.38	20250102	3600	-45.33	20241014	1605	22.62	20240819	0.00	N	036000	500	116 억	472193	N	N	N	N
122	20250103	160400	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1954	51	2	2.68	294576527	150995	179.65	1903	1975	1901	2470	1333	1903	1950.90	1.89	39468	1939	1920	1885	1866	1831	1930	1876	116	567	500	1140	1	1	23034277	450	5.00	0.34	12	0.66	391.00	5677.00	3600	20241014	-45.72	1605	20240819	21.74	1975	-1.06	20250103	1850	5.62	20250102	3600	-45.72	20241014	1605	21.74	20240819	0.00	N	036000	500	116 억	434294	N	N	N	N
123	20250103	150400	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1964	61	2	3.21	281284021	144207	171.57	1903	1975	1901	2470	1333	1903	1950.56	1.89	38217	1939	1920	1885	1866	1831	1930	1876	116	567	500	1140	1	1	23034277	452	5.02	0.35	12	0.63	391.00	5677.00	3600	20241014	-45.44	1605	20240819	22.37	1975	-0.56	20250103	1850	6.16	20250102	3600	-45.44	20241014	1605	22.37	20240819	0.00	N	036000	500	116 억	434294	N	N	N	N
124	20250103	140401	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1958	55	2	2.89	229031188	117675	140.00	1903	1975	1901	2470	1333	1903	1946.30	1.89	36345	1939	1920	1885	1866	1831	1930	1876	116	567	500	1140	1	1	23034277	451	5.01	0.34	12	0.51	391.00	5677.00	3600	20241014	-45.61	1605	20240819	21.99	1975	-0.86	20250103	1850	5.84	20250102	3600	-45.61	20241014	1605	21.99	20240819	0.00	N	036000	500	116 억	434294	N	N	N	N
125	20250103	130359	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1966	63	2	3.31	188869769	97213	115.66	1903	1968	1901	2470	1333	1903	1942.84	1.89	30967	1939	1920	1885	1866	1831	1930	1876	116	567	500	1140	1	1	23034277	453	5.03	0.35	12	0.42	391.00	5677.00	3600	20241014	-45.39	1605	20240819	22.49	1968	-0.10	20250103	1850	6.27	20250102	3600	-45.39	20241014	1605	22.49	20240819	0.00	N	036000	500	116 억	434294	N	N	N	N
126	20250103	120359	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1955	52	2	2.73	135358357	69919	83.19	1903	1958	1901	2470	1333	1903	1935.93	1.89	16772	1939	1920	1885	1866	1831	1930	1876	116	567	500	1140	1	1	23034277	450	5.00	0.34	12	0.30	391.00	5677.00	3600	20241014	-45.69	1605	20240819	21.81	1958	-0.15	20250103	1850	5.68	20250102	3600	-45.69	20241014	1605	21.81	20240819	0.00	N	036000	500	116 억	434294	N	N	N	N
127	20250103	110400	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1935	32	2	1.68	61645427	32014	38.09	1903	1940	1901	2470	1333	1903	1925.58	1.89	2874	1939	1920	1885	1866	1831	1930	1876	116	567	500	1140	1	1	23034277	446	4.95	0.34	12	0.14	391.00	5677.00	3600	20241014	-46.25	1605	20240819	20.56	1940	-0.26	20250103	1850	4.59	20250102	3600	-46.25	20241014	1605	20.56	20240819	0.00	N	036000	500	116 억	434294	N	N	N	N
128	20250103	100359	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1929	26	2	1.37	24004221	12490	14.86	1903	1940	1901	2470	1333	1903	1921.88	1.89	-143	1939	1920	1885	1866	1831	1930	1876	116	567	500	1140	1	1	23034277	444	4.93	0.34	12	0.05	391.00	5677.00	3600	20241014	-46.42	1605	20240819	20.19	1940	-0.57	20250103	1850	4.27	20250102	3600	-46.42	20241014	1605	20.19	20240819	0.00	N	036000	500	116 억	434294	N	N	N	N
129	20250103	090400	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1902	-1	5	-0.05	270216	142	0.17	1903	1903	1902	2470	1333	1903	1902.93	1.89	0	1939	1920	1885	1866	1831	1930	1876	116	567	500	1140	1	1	23034277	438	4.86	0.34	12	0.00	391.00	5677.00	3600	20241014	-47.17	1605	20240819	18.50	1904	-0.11	20250102	1850	2.81	20250102	3600	-47.17	20241014	1605	18.50	20240819	0.00	N	036000	500	116 억	434294	N	N	N	N
130	20250102	160358	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1903	27	2	1.44	157613310	83680	136.10	1860	1904	1850	2435	1314	1876	1883.52	1.83	12742	1954	1914	1857	1817	1760	1935	1838	116	559	500	1120	1	1	23034277	438	4.87	0.34	12	0.36	391.00	5677.00	3600	20241014	-47.14	1605	20240819	18.57	1904	-0.05	20250102	1850	2.86	20250102	3600	-47.14	20241014	1605	18.57	20240819	0.00	N	036000	500	116 억	421552	N	N	N	N
131	20250102	150359	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1890	14	2	0.75	135326280	71945	117.02	1860	1904	1850	2435	1314	1876	1880.97	1.83	12506	1954	1914	1857	1817	1760	1935	1838	116	559	500	1120	1	1	23034277	435	4.83	0.33	12	0.31	391.00	5677.00	3600	20241014	-47.50	1605	20240819	17.76	1904	-0.74	20250102	1850	2.16	20250102	3600	-47.50	20241014	1605	17.76	20240819	0.00	N	036000	500	116 억	421552	N	N	N	N
132	20250102	140356	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1899	23	2	1.23	114230670	60758	98.82	1860	1904	1850	2435	1314	1876	1880.09	1.83	6093	1954	1914	1857	1817	1760	1935	1838	116	559	500	1120	1	1	23034277	437	4.86	0.33	12	0.26	391.00	5677.00	3600	20241014	-47.25	1605	20240819	18.32	1904	-0.26	20250102	1850	2.65	20250102	3600	-47.25	20241014	1605	18.32	20240819	0.00	N	036000	500	116 억	421552	N	N	N	N
133	20250102	130357	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1901	25	2	1.33	93638252	49867	81.11	1860	1904	1850	2435	1314	1876	1877.76	1.83	7168	1954	1914	1857	1817	1760	1935	1838	116	559	500	1120	1	1	23034277	438	4.86	0.33	12	0.22	391.00	5677.00	3600	20241014	-47.19	1605	20240819	18.44	1904	-0.16	20250102	1850	2.76	20250102	3600	-47.19	20241014	1605	18.44	20240819	0.00	N	036000	500	116 억	421552	N	N	N	N
134	20250102	120357	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1894	18	2	0.96	71402828	38145	62.04	1860	1899	1850	2435	1314	1876	1871.88	1.83	11141	1954	1914	1857	1817	1760	1935	1838	116	559	500	1120	1	1	23034277	436	4.84	0.33	12	0.17	391.00	5677.00	3600	20241014	-47.39	1605	20240819	18.01	1899	-0.26	20250102	1850	2.38	20250102	3600	-47.39	20241014	1605	18.01	20240819	0.00	N	036000	500	116 억	421552	N	N	N	N
135	20250102	110349	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1890	14	2	0.75	62628095	33494	54.48	1860	1899	1850	2435	1314	1876	1869.83	1.83	10996	1954	1914	1857	1817	1760	1935	1838	116	559	500	1120	1	1	23034277	435	4.83	0.33	12	0.15	391.00	5677.00	3600	20241014	-47.50	1605	20240819	17.76	1899	-0.47	20250102	1850	2.16	20250102	3600	-47.50	20241014	1605	17.76	20240819	0.00	N	036000	500	116 억	421552	N	N	N	N
136	20250102	100355	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1876	0	3	0.00	3918945	2107	3.43	1860	1876	1859	2435	1314	1876	1859.96	1.83	1186	1954	1914	1857	1817	1760	1935	1838	116	559	500	1120	1	1	23034277	432	4.80	0.33	12	0.01	391.00	5677.00	3600	20241014	-47.89	1605	20240819	16.88	1876	0.00	20250102	1859	0.91	20250102	3600	-47.89	20241014	1605	16.88	20240819	0.00	N	036000	500	116 억	421552	N	N	N	N
137	20250102	090353	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1876	0	3	0.00	0	0	0.00	0	0	0	2435	1314	1876	0.00	1.83	0	1954	1914	1857	1817	1760	1935	1838	116	559	500	1120	1	1	23034277	432	4.80	0.33	12	0.00	391.00	5677.00	3600	20241014	-47.89	1605	20240819	16.88	0	0.00	0	0	0.00	0	3600	-47.89	20241014	1605	16.88	20240819	0.00	N	036000	500	116 억	421552	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History