KissMeData/039340/price/prices-20250101.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	160457	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5900	30	2	0.51	223391930	37837	152.76	5880	5970	5800	7630	4110	5870	5904.06	3.46	-13249	-13793	5956	5912	5886	5842	5816	5900	5830	115	1760	500	4460	10	1	23000000	1357	12.66	0.74	12	0.16	466.00	7981.00	6760	20240405	-12.72	4930	20240805	19.68	6330	-6.79	20250102	5460	8.06	20250106	6760	-12.72	20240405	4930	19.68	20240805	0.15	N	039340	500	115 억	390254	N	N	N	N
3	20250124	150457	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5860	-10	5	-0.17	221481430	37513	151.45	5880	5970	5800	7630	4110	5870	5904.12	3.46	-13142	-13686	5956	5912	5886	5842	5816	5900	5830	115	1760	500	4460	10	1	23000000	1348	12.58	0.73	12	0.16	466.00	7981.00	6760	20240405	-13.31	4930	20240805	18.86	6330	-7.42	20250102	5460	7.33	20250106	6760	-13.31	20240405	4930	18.86	20240805	0.15	N	039340	500	115 억	390361	N	N	N	N
4	20250124	140457	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5850	-20	5	-0.34	90211650	15327	61.88	5880	5970	5800	7630	4110	5870	5885.80	3.53	-5140	-5683	5956	5912	5886	5842	5816	5900	5830	115	1760	500	4460	10	1	23000000	1346	12.55	0.73	12	0.07	466.00	7981.00	6760	20240405	-13.46	4930	20240805	18.66	6330	-7.58	20250102	5460	7.14	20250106	6760	-13.46	20240405	4930	18.66	20240805	0.15	N	039340	500	115 억	398363	N	N	N	N
5	20250124	130457	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5820	-50	5	-0.85	87677700	14893	60.13	5880	5970	5800	7630	4110	5870	5887.18	3.54	-4818	-5361	5956	5912	5886	5842	5816	5900	5830	115	1760	500	4460	10	1	23000000	1339	12.49	0.73	12	0.06	466.00	7981.00	6760	20240405	-13.91	4930	20240805	18.05	6330	-8.06	20250102	5460	6.59	20250106	6760	-13.91	20240405	4930	18.05	20240805	0.15	N	039340	500	115 억	398685	N	N	N	N
6	20250124	120455	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5840	-30	5	-0.51	75769580	12848	51.87	5880	5970	5800	7630	4110	5870	5897.38	3.54	-4240	-4784	5956	5912	5886	5842	5816	5900	5830	115	1760	500	4460	10	1	23000000	1343	12.53	0.73	12	0.06	466.00	7981.00	6760	20240405	-13.61	4930	20240805	18.46	6330	-7.74	20250102	5460	6.96	20250106	6760	-13.61	20240405	4930	18.46	20240805	0.15	N	039340	500	115 억	399263	N	N	N	N
7	20250124	110457	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5830	-40	5	-0.68	74313580	12599	50.87	5880	5970	5800	7630	4110	5870	5898.37	3.54	-4057	-4601	5956	5912	5886	5842	5816	5900	5830	115	1760	500	4460	10	1	23000000	1341	12.51	0.73	12	0.05	466.00	7981.00	6760	20240405	-13.76	4930	20240805	18.26	6330	-7.90	20250102	5460	6.78	20250106	6760	-13.76	20240405	4930	18.26	20240805	0.15	N	039340	500	115 억	399446	N	N	N	N
8	20250124	100454	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5850	-20	5	-0.34	69299890	11738	47.39	5880	5970	5800	7630	4110	5870	5903.89	3.55	-3808	-4352	5956	5912	5886	5842	5816	5900	5830	115	1760	500	4460	10	1	23000000	1346	12.55	0.73	12	0.05	466.00	7981.00	6760	20240405	-13.46	4930	20240805	18.66	6330	-7.58	20250102	5460	7.14	20250106	6760	-13.46	20240405	4930	18.66	20240805	0.15	N	039340	500	115 억	399695	N	N	N	N
9	20250124	090457	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5960	90	2	1.53	30413590	5107	20.62	5880	5970	5880	7630	4110	5870	5955.28	3.57	-862	-767	5956	5912	5886	5842	5816	5900	5830	115	1760	500	4460	10	1	23000000	1371	12.79	0.75	12	0.02	466.00	7981.00	6760	20240405	-11.83	4930	20240805	20.89	6330	-5.85	20250102	5460	9.16	20250106	6760	-11.83	20240405	4930	20.89	20240805	0.15	N	039340	500	115 억	402641	N	N	N	N
10	20250123	160456	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5870	-20	5	-0.34	146054900	24768	263.77	5890	5930	5860	7650	4130	5890	5896.92	3.58	-2193	-2199	5936	5912	5876	5852	5816	5925	5865	115	1760	500	4470	10	1	23000000	1350	12.60	0.74	12	0.11	466.00	7981.00	6760	20240405	-13.17	4930	20240805	19.07	6330	-7.27	20250102	5460	7.51	20250106	6760	-13.17	20240405	4930	19.07	20240805	0.15	N	039340	500	115 억	403503	N	N	N	N
11	20250123	150454	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5900	10	2	0.17	143772950	24381	259.65	5890	5930	5860	7650	4130	5890	5896.93	3.58	-2208	-2214	5936	5912	5876	5852	5816	5925	5865	115	1760	500	4470	10	1	23000000	1357	12.66	0.74	12	0.11	466.00	7981.00	6760	20240405	-12.72	4930	20240805	19.68	6330	-6.79	20250102	5460	8.06	20250106	6760	-12.72	20240405	4930	19.68	20240805	0.15	N	039340	500	115 억	403488	N	N	N	N
12	20250123	140455	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5900	10	2	0.17	21259100	3605	38.39	5890	5930	5860	7650	4130	5890	5897.12	3.59	-605	-677	5936	5912	5876	5852	5816	5925	5865	115	1760	500	4470	10	1	23000000	1357	12.66	0.74	12	0.02	466.00	7981.00	6760	20240405	-12.72	4930	20240805	19.68	6330	-6.79	20250102	5460	8.06	20250106	6760	-12.72	20240405	4930	19.68	20240805	0.15	N	039340	500	115 억	405091	N	N	N	N
13	20250123	130453	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5860	-30	5	-0.51	18665250	3164	33.70	5890	5930	5860	7650	4130	5890	5899.26	3.60	-359	-381	5936	5912	5876	5852	5816	5925	5865	115	1760	500	4470	10	1	23000000	1348	12.58	0.73	12	0.01	466.00	7981.00	6760	20240405	-13.31	4930	20240805	18.86	6330	-7.42	20250102	5460	7.33	20250106	6760	-13.31	20240405	4930	18.86	20240805	0.15	N	039340	500	115 억	405337	N	N	N	N
14	20250123	120454	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5880	-10	5	-0.17	17618710	2986	31.80	5890	5930	5870	7650	4130	5890	5900.44	3.60	-223	-223	5936	5912	5876	5852	5816	5925	5865	115	1760	500	4470	10	1	23000000	1352	12.62	0.74	12	0.01	466.00	7981.00	6760	20240405	-13.02	4930	20240805	19.27	6330	-7.11	20250102	5460	7.69	20250106	6760	-13.02	20240405	4930	19.27	20240805	0.15	N	039340	500	115 억	405473	N	N	N	N
15	20250123	110454	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5880	-10	5	-0.17	17383230	2946	31.37	5890	5930	5870	7650	4130	5890	5900.62	3.60	-223	-223	5936	5912	5876	5852	5816	5925	5865	115	1760	500	4470	10	1	23000000	1352	12.62	0.74	12	0.01	466.00	7981.00	6760	20240405	-13.02	4930	20240805	19.27	6330	-7.11	20250102	5460	7.69	20250106	6760	-13.02	20240405	4930	19.27	20240805	0.15	N	039340	500	115 억	405473	N	N	N	N
16	20250123	100453	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5910	20	2	0.34	7880740	1335	14.22	5890	5930	5870	7650	4130	5890	5903.18	3.60	-106	-175	5936	5912	5876	5852	5816	5925	5865	115	1760	500	4470	10	1	23000000	1359	12.68	0.74	12	0.01	466.00	7981.00	6760	20240405	-12.57	4930	20240805	19.88	6330	-6.64	20250102	5460	8.24	20250106	6760	-12.57	20240405	4930	19.88	20240805	0.15	N	039340	500	115 억	405590	N	N	N	N
17	20250123	090453	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5880	-10	5	-0.17	188350	32	0.34	5890	5890	5880	7650	4130	5890	5885.94	3.60	0	0	5936	5912	5876	5852	5816	5925	5865	115	1760	500	4470	10	1	23000000	1352	12.62	0.74	12	0.00	466.00	7981.00	6760	20240405	-13.02	4930	20240805	19.27	6330	-7.11	20250102	5460	7.69	20250106	6760	-13.02	20240405	4930	19.27	20240805	0.15	N	039340	500	115 억	405696	N	N	N	N
18	20250122	160451	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5890	40	2	0.68	55158300	9390	75.92	5850	5900	5840	7600	4100	5850	5874.15	3.60	1214	1316	5963	5906	5843	5786	5723	5935	5815	115	1750	500	4440	10	1	23000000	1355	12.64	0.74	12	0.04	466.00	7981.00	6760	20240405	-12.87	4930	20240805	19.47	6330	-6.95	20250102	5460	7.88	20250106	6760	-12.87	20240405	4930	19.47	20240805	0.14	N	039340	500	115 억	405696	N	N	N	N
19	20250122	150452	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5890	40	2	0.68	47165550	8033	64.95	5850	5900	5840	7600	4100	5850	5871.47	3.60	1214	1316	5963	5906	5843	5786	5723	5935	5815	115	1750	500	4440	10	1	23000000	1355	12.64	0.74	12	0.03	466.00	7981.00	6760	20240405	-12.87	4930	20240805	19.47	6330	-6.95	20250102	5460	7.88	20250106	6760	-12.87	20240405	4930	19.47	20240805	0.14	N	039340	500	115 억	405696	N	N	N	N
20	20250122	140450	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5870	20	2	0.34	18879530	3226	26.08	5850	5880	5840	7600	4100	5850	5852.30	3.59	318	265	5963	5906	5843	5786	5723	5935	5815	115	1750	500	4440	10	1	23000000	1350	12.60	0.74	12	0.01	466.00	7981.00	6760	20240405	-13.17	4930	20240805	19.07	6330	-7.27	20250102	5460	7.51	20250106	6760	-13.17	20240405	4930	19.07	20240805	0.14	N	039340	500	115 억	404800	N	N	N	N
21	20250122	130452	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5880	30	2	0.51	17365220	2968	24.00	5850	5880	5840	7600	4100	5850	5850.82	3.59	315	222	5963	5906	5843	5786	5723	5935	5815	115	1750	500	4440	10	1	23000000	1352	12.62	0.74	12	0.01	466.00	7981.00	6760	20240405	-13.02	4930	20240805	19.27	6330	-7.11	20250102	5460	7.69	20250106	6760	-13.02	20240405	4930	19.27	20240805	0.14	N	039340	500	115 억	404797	N	N	N	N
22	20250122	120450	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5860	10	2	0.17	17183440	2937	23.75	5850	5880	5840	7600	4100	5850	5850.68	3.59	367	222	5963	5906	5843	5786	5723	5935	5815	115	1750	500	4440	10	1	23000000	1348	12.58	0.73	12	0.01	466.00	7981.00	6760	20240405	-13.31	4930	20240805	18.86	6330	-7.42	20250102	5460	7.33	20250106	6760	-13.31	20240405	4930	18.86	20240805	0.14	N	039340	500	115 억	404849	N	N	N	N
23	20250122	110451	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5850	0	3	0.00	7432610	1268	10.25	5850	5880	5850	7600	4100	5850	5861.68	3.59	-97	-128	5963	5906	5843	5786	5723	5935	5815	115	1750	500	4440	10	1	23000000	1346	12.55	0.73	12	0.01	466.00	7981.00	6760	20240405	-13.46	4930	20240805	18.66	6330	-7.58	20250102	5460	7.14	20250106	6760	-13.46	20240405	4930	18.66	20240805	0.14	N	039340	500	115 억	404385	N	N	N	N
24	20250122	100451	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5870	20	2	0.34	2053640	350	2.83	5850	5880	5850	7600	4100	5850	5867.54	3.59	-226	-226	5963	5906	5843	5786	5723	5935	5815	115	1750	500	4440	10	1	23000000	1350	12.60	0.74	12	0.00	466.00	7981.00	6760	20240405	-13.17	4930	20240805	19.07	6330	-7.27	20250102	5460	7.51	20250106	6760	-13.17	20240405	4930	19.07	20240805	0.14	N	039340	500	115 억	404256	N	N	N	N
25	20250122	090452	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5850	0	3	0.00	17550	3	0.02	5850	5850	5850	7600	4100	5850	5850.00	3.59	0	0	5963	5906	5843	5786	5723	5935	5815	115	1750	500	4440	10	1	23000000	1346	12.55	0.73	12	0.00	466.00	7981.00	6760	20240405	-13.46	4930	20240805	18.66	6330	-7.58	20250102	5460	7.14	20250106	6760	-13.46	20240405	4930	18.66	20240805	0.14	N	039340	500	115 억	404482	N	N	N	N
26	20250121	160448	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5850	50	2	0.86	72124230	12368	38.48	5790	5900	5780	7540	4060	5800	5831.52	3.59	724	724	5960	5880	5800	5720	5640	5920	5760	115	1740	500	4400	10	1	23000000	1346	12.55	0.73	12	0.05	466.00	7981.00	6760	20240405	-13.46	4930	20240805	18.66	6330	-7.58	20250102	5460	7.14	20250106	6760	-13.46	20240405	4930	18.66	20240805	0.15	N	039340	500	115 억	404482	N	N	N	N
27	20250121	150450	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5850	50	2	0.86	58348540	10014	31.16	5790	5860	5780	7540	4060	5800	5826.70	3.58	-175	-243	5960	5880	5800	5720	5640	5920	5760	115	1740	500	4400	10	1	23000000	1346	12.55	0.73	12	0.04	466.00	7981.00	6760	20240405	-13.46	4930	20240805	18.66	6330	-7.58	20250102	5460	7.14	20250106	6760	-13.46	20240405	4930	18.66	20240805	0.15	N	039340	500	115 억	403583	N	N	N	N
28	20250121	140450	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5840	40	2	0.69	15722940	2711	8.44	5790	5860	5780	7540	4060	5800	5799.68	3.59	499	464	5960	5880	5800	5720	5640	5920	5760	115	1740	500	4400	10	1	23000000	1343	12.53	0.73	12	0.01	466.00	7981.00	6760	20240405	-13.61	4930	20240805	18.46	6330	-7.74	20250102	5460	6.96	20250106	6760	-13.61	20240405	4930	18.46	20240805	0.15	N	039340	500	115 억	404257	N	N	N	N
29	20250121	130449	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5800	0	3	0.00	14926160	2574	8.01	5790	5860	5780	7540	4060	5800	5798.82	3.59	494	464	5960	5880	5800	5720	5640	5920	5760	115	1740	500	4400	10	1	23000000	1334	12.45	0.73	12	0.01	466.00	7981.00	6760	20240405	-14.20	4930	20240805	17.65	6330	-8.37	20250102	5460	6.23	20250106	6760	-14.20	20240405	4930	17.65	20240805	0.15	N	039340	500	115 억	404252	N	N	N	N
30	20250121	120440	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5800	0	3	0.00	11107570	1915	5.96	5790	5860	5780	7540	4060	5800	5800.30	3.58	119	-23	5960	5880	5800	5720	5640	5920	5760	115	1740	500	4400	10	1	23000000	1334	12.45	0.73	12	0.01	466.00	7981.00	6760	20240405	-14.20	4930	20240805	17.65	6330	-8.37	20250102	5460	6.23	20250106	6760	-14.20	20240405	4930	17.65	20240805	0.15	N	039340	500	115 억	403877	N	N	N	N
31	20250121	110430	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5800	0	3	0.00	11078570	1910	5.94	5790	5860	5780	7540	4060	5800	5800.30	3.58	43	-25	5960	5880	5800	5720	5640	5920	5760	115	1740	500	4400	10	1	23000000	1334	12.45	0.73	12	0.01	466.00	7981.00	6760	20240405	-14.20	4930	20240805	17.65	6330	-8.37	20250102	5460	6.23	20250106	6760	-14.20	20240405	4930	17.65	20240805	0.15	N	039340	500	115 억	403801	N	N	N	N
32	20250121	100424	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5820	20	2	0.34	3267380	562	1.75	5790	5860	5790	7540	4060	5800	5813.84	3.58	-79	-104	5960	5880	5800	5720	5640	5920	5760	115	1740	500	4400	10	1	23000000	1339	12.49	0.73	12	0.00	466.00	7981.00	6760	20240405	-13.91	4930	20240805	18.05	6330	-8.06	20250102	5460	6.59	20250106	6760	-13.91	20240405	4930	18.05	20240805	0.15	N	039340	500	115 억	403679	N	N	N	N
33	20250121	090449	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5790	-10	5	-0.17	5790	1	0.00	5790	5790	5790	7540	4060	5800	5790.00	3.58	100	0	5960	5880	5800	5720	5640	5920	5760	115	1740	500	4400	10	1	23000000	1332	12.42	0.73	12	0.00	466.00	7981.00	6760	20240405	-14.35	4930	20240805	17.44	6330	-8.53	20250102	5460	6.04	20250106	6760	-14.35	20240405	4930	17.44	20240805	0.15	N	039340	500	115 억	403858	N	N	N	N
34	20250120	160447	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5800	30	2	0.52	186129580	32139	107.18	5770	5880	5720	7500	4040	5770	5791.39	3.58	-3974	-3974	5876	5822	5766	5712	5656	5795	5685	115	1730	500	4380	10	1	23000000	1334	12.45	0.73	12	0.14	466.00	7981.00	6760	20240405	-14.20	4930	20240805	17.65	6330	-8.37	20250102	5460	6.23	20250106	6760	-14.20	20240405	4930	17.65	20240805	0.15	N	039340	500	115 억	403758	N	N	N	N
35	20250120	150449	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5830	60	2	1.04	72139890	12480	41.62	5770	5880	5720	7500	4040	5770	5780.44	3.60	-1898	-1898	5876	5822	5766	5712	5656	5795	5685	115	1730	500	4380	10	1	23000000	1341	12.51	0.73	12	0.05	466.00	7981.00	6760	20240405	-13.76	4930	20240805	18.26	6330	-7.90	20250102	5460	6.78	20250106	6760	-13.76	20240405	4930	18.26	20240805	0.15	N	039340	500	115 억	405834	N	N	N	N
36	20250120	140448	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5780	10	2	0.17	27220670	4725	15.76	5770	5800	5720	7500	4040	5770	5760.99	3.61	-575	-550	5876	5822	5766	5712	5656	5795	5685	115	1730	500	4380	10	1	23000000	1329	12.40	0.72	12	0.02	466.00	7981.00	6760	20240405	-14.50	4930	20240805	17.24	6330	-8.69	20250102	5460	5.86	20250106	6760	-14.50	20240405	4930	17.24	20240805	0.15	N	039340	500	115 억	407157	N	N	N	N
37	20250120	130447	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5790	20	2	0.35	22996860	3992	13.31	5770	5800	5720	7500	4040	5770	5760.74	3.62	-99	-99	5876	5822	5766	5712	5656	5795	5685	115	1730	500	4380	10	1	23000000	1332	12.42	0.73	12	0.02	466.00	7981.00	6760	20240405	-14.35	4930	20240805	17.44	6330	-8.53	20250102	5460	6.04	20250106	6760	-14.35	20240405	4930	17.44	20240805	0.15	N	039340	500	115 억	407633	N	N	N	N
38	20250120	120448	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5780	10	2	0.17	21160520	3675	12.26	5770	5790	5720	7500	4040	5770	5757.96	3.62	258	-135	5876	5822	5766	5712	5656	5795	5685	115	1730	500	4380	10	1	23000000	1329	12.40	0.72	12	0.02	466.00	7981.00	6760	20240405	-14.50	4930	20240805	17.24	6330	-8.69	20250102	5460	5.86	20250106	6760	-14.50	20240405	4930	17.24	20240805	0.15	N	039340	500	115 억	407990	N	N	N	N
39	20250120	110449	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5780	10	2	0.17	15993290	2781	9.27	5770	5780	5720	7500	4040	5770	5750.91	3.62	157	-182	5876	5822	5766	5712	5656	5795	5685	115	1730	500	4380	10	1	23000000	1329	12.40	0.72	12	0.01	466.00	7981.00	6760	20240405	-14.50	4930	20240805	17.24	6330	-8.69	20250102	5460	5.86	20250106	6760	-14.50	20240405	4930	17.24	20240805	0.15	N	039340	500	115 억	407889	N	N	N	N
40	20250120	100449	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5750	-20	5	-0.35	4282030	743	2.48	5770	5770	5730	7500	4040	5770	5763.16	3.62	323	106	5876	5822	5766	5712	5656	5795	5685	115	1730	500	4380	10	1	23000000	1323	12.34	0.72	12	0.00	466.00	7981.00	6760	20240405	-14.94	4930	20240805	16.63	6330	-9.16	20250102	5460	5.31	20250106	6760	-14.94	20240405	4930	16.63	20240805	0.15	N	039340	500	115 억	408055	N	N	N	N
41	20250120	090449	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5770	0	3	0.00	3150420	546	1.82	5770	5770	5770	7500	4040	5770	5770.00	3.62	0	0	5876	5822	5766	5712	5656	5795	5685	115	1730	500	4380	10	1	23000000	1327	12.38	0.72	12	0.00	466.00	7981.00	6760	20240405	-14.64	4930	20240805	17.04	6330	-8.85	20250102	5460	5.68	20250106	6760	-14.64	20240405	4930	17.04	20240805	0.15	N	039340	500	115 억	407732	N	N	N	N
42	20250117	160446	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5770	-10	5	-0.17	173115500	29987	88.61	5780	5820	5710	7510	4050	5780	5773.02	3.62	1243	1243	5860	5820	5760	5720	5660	5840	5740	115	1730	500	4390	10	1	23000000	1327	12.38	0.72	12	0.13	466.00	7981.00	6760	20240405	-14.64	4930	20240805	17.04	6330	-8.85	20250102	5460	5.68	20250106	6760	-14.64	20240405	4930	17.04	20240805	0.18	N	039340	500	115 억	407732	N	N	N	N
43	20250117	150447	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5800	20	2	0.35	117905920	20445	60.42	5780	5820	5710	7510	4050	5780	5766.98	3.62	1561	1561	5860	5820	5760	5720	5660	5840	5740	115	1730	500	4390	10	1	23000000	1334	12.45	0.73	12	0.09	466.00	7981.00	6760	20240405	-14.20	4930	20240805	17.65	6330	-8.37	20250102	5460	6.23	20250106	6760	-14.20	20240405	4930	17.65	20240805	0.18	N	039340	500	115 억	408050	N	N	N	N
44	20250117	140448	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5730	-50	5	-0.87	33962790	5933	17.53	5780	5780	5710	7510	4050	5780	5724.39	3.61	687	687	5860	5820	5760	5720	5660	5840	5740	115	1730	500	4390	10	1	23000000	1318	12.30	0.72	12	0.03	466.00	7981.00	6760	20240405	-15.24	4930	20240805	16.23	6330	-9.48	20250102	5460	4.95	20250106	6760	-15.24	20240405	4930	16.23	20240805	0.18	N	039340	500	115 억	407176	N	N	N	N
45	20250117	130447	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5740	-40	5	-0.69	30439090	5317	15.71	5780	5780	5710	7510	4050	5780	5724.86	3.61	850	850	5860	5820	5760	5720	5660	5840	5740	115	1730	500	4390	10	1	23000000	1320	12.32	0.72	12	0.02	466.00	7981.00	6760	20240405	-15.09	4930	20240805	16.43	6330	-9.32	20250102	5460	5.13	20250106	6760	-15.09	20240405	4930	16.43	20240805	0.18	N	039340	500	115 억	407339	N	N	N	N
46	20250117	120448	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5720	-60	5	-1.04	27708180	4840	14.30	5780	5780	5710	7510	4050	5780	5724.83	3.61	761	710	5860	5820	5760	5720	5660	5840	5740	115	1730	500	4390	10	1	23000000	1316	12.27	0.72	12	0.02	466.00	7981.00	6760	20240405	-15.38	4930	20240805	16.02	6330	-9.64	20250102	5460	4.76	20250106	6760	-15.38	20240405	4930	16.02	20240805	0.18	N	039340	500	115 억	407250	N	N	N	N
47	20250117	110448	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5750	-30	5	-0.52	9503170	1657	4.90	5780	5780	5710	7510	4050	5780	5735.17	3.61	303	142	5860	5820	5760	5720	5660	5840	5740	115	1730	500	4390	10	1	23000000	1323	12.34	0.72	12	0.01	466.00	7981.00	6760	20240405	-14.94	4930	20240805	16.63	6330	-9.16	20250102	5460	5.31	20250106	6760	-14.94	20240405	4930	16.63	20240805	0.18	N	039340	500	115 억	406792	N	N	N	N
48	20250117	100449	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5740	-40	5	-0.69	2557280	445	1.32	5780	5780	5740	7510	4050	5780	5746.70	3.61	57	57	5860	5820	5760	5720	5660	5840	5740	115	1730	500	4390	10	1	23000000	1320	12.32	0.72	12	0.00	466.00	7981.00	6760	20240405	-15.09	4930	20240805	16.43	6330	-9.32	20250102	5460	5.13	20250106	6760	-15.09	20240405	4930	16.43	20240805	0.18	N	039340	500	115 억	406546	N	N	N	N
49	20250117	090449	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5780	0	3	0.00	0	0	0.00	0	0	0	7510	4050	5780	0.00	3.61	0	0	5860	5820	5760	5720	5660	5840	5740	115	1730	500	4390	10	1	23000000	1329	12.40	0.72	12	0.00	466.00	7981.00	6760	20240405	-14.50	4930	20240805	17.24	6330	-8.69	20250102	5460	5.86	20250106	6760	-14.50	20240405	4930	17.24	20240805	0.18	N	039340	500	115 억	406489	N	N	N	N
50	20250116	160445	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5780	30	2	0.52	194824770	33840	88.23	5700	5800	5700	7470	4030	5750	5757.23	3.61	-9600	-9600	5923	5836	5753	5666	5583	5795	5625	115	1720	500	4370	10	1	23000000	1329	12.40	0.72	12	0.15	466.00	7981.00	6760	20240405	-14.50	4930	20240805	17.24	6330	-8.69	20250102	5460	5.86	20250106	6760	-14.50	20240405	4930	17.24	20240805	0.16	N	039340	500	115 억	406489	N	N	N	N
51	20250116	150426	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5790	40	2	0.70	192368870	33414	87.12	5700	5800	5700	7470	4030	5750	5757.13	3.61	-9392	-9392	5923	5836	5753	5666	5583	5795	5625	115	1720	500	4370	10	1	23000000	1332	12.42	0.73	12	0.15	466.00	7981.00	6760	20240405	-14.35	4930	20240805	17.44	6330	-8.53	20250102	5460	6.04	20250106	6760	-14.35	20240405	4930	17.44	20240805	0.16	N	039340	500	115 억	406697	N	N	N	N
52	20250116	140448	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5740	-10	5	-0.17	73028730	12731	33.19	5700	5800	5700	7470	4030	5750	5736.29	3.65	-4505	-4505	5923	5836	5753	5666	5583	5795	5625	115	1720	500	4370	10	1	23000000	1320	12.32	0.72	12	0.06	466.00	7981.00	6760	20240405	-15.09	4930	20240805	16.43	6330	-9.32	20250102	5460	5.13	20250106	6760	-15.09	20240405	4930	16.43	20240805	0.16	N	039340	500	115 억	411584	N	N	N	N
53	20250116	130447	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5750	0	3	0.00	68994250	12028	31.36	5700	5800	5700	7470	4030	5750	5736.14	3.66	-4043	-4043	5923	5836	5753	5666	5583	5795	5625	115	1720	500	4370	10	1	23000000	1323	12.34	0.72	12	0.05	466.00	7981.00	6760	20240405	-14.94	4930	20240805	16.63	6330	-9.16	20250102	5460	5.31	20250106	6760	-14.94	20240405	4930	16.63	20240805	0.16	N	039340	500	115 억	412046	N	N	N	N
54	20250116	120448	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5730	-20	5	-0.35	64761980	11289	29.43	5700	5800	5700	7470	4030	5750	5736.73	3.66	-3473	-3534	5923	5836	5753	5666	5583	5795	5625	115	1720	500	4370	10	1	23000000	1318	12.30	0.72	12	0.05	466.00	7981.00	6760	20240405	-15.24	4930	20240805	16.23	6330	-9.48	20250102	5460	4.95	20250106	6760	-15.24	20240405	4930	16.23	20240805	0.16	N	039340	500	115 억	412616	N	N	N	N
55	20250116	110447	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5730	-20	5	-0.35	43903090	7638	19.91	5700	5800	5700	7470	4030	5750	5747.98	3.67	-3034	-3034	5923	5836	5753	5666	5583	5795	5625	115	1720	500	4370	10	1	23000000	1318	12.30	0.72	12	0.03	466.00	7981.00	6760	20240405	-15.24	4930	20240805	16.23	6330	-9.48	20250102	5460	4.95	20250106	6760	-15.24	20240405	4930	16.23	20240805	0.16	N	039340	500	115 억	413055	N	N	N	N
56	20250116	100448	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5760	10	2	0.17	25613400	4466	11.64	5700	5800	5700	7470	4030	5750	5735.20	3.68	-1318	-1318	5923	5836	5753	5666	5583	5795	5625	115	1720	500	4370	10	1	23000000	1325	12.36	0.72	12	0.02	466.00	7981.00	6760	20240405	-14.79	4930	20240805	16.84	6330	-9.00	20250102	5460	5.49	20250106	6760	-14.79	20240405	4930	16.84	20240805	0.16	N	039340	500	115 억	414771	N	N	N	N
57	20250116	090448	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5740	-10	5	-0.17	1160200	203	0.53	5700	5740	5700	7470	4030	5750	5715.27	3.69	33	33	5923	5836	5753	5666	5583	5795	5625	115	1720	500	4370	10	1	23000000	1320	12.32	0.72	12	0.00	466.00	7981.00	6760	20240405	-15.09	4930	20240805	16.43	6330	-9.32	20250102	5460	5.13	20250106	6760	-15.09	20240405	4930	16.43	20240805	0.16	N	039340	500	115 억	416122	N	N	N	N
58	20250115	160445	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5750	-30	5	-0.52	220272980	38356	97.51	5780	5840	5670	7510	4050	5780	5742.86	3.69	-16181	-16308	5913	5846	5733	5666	5553	5880	5700	115	1730	500	4390	10	1	23000000	1323	12.34	0.72	12	0.17	466.00	7981.00	6760	20240405	-14.94	4930	20240805	16.63	6330	-9.16	20250102	5460	5.31	20250106	6760	-14.94	20240405	4930	16.63	20240805	0.16	N	039340	500	115 억	416089	N	N	N	N
59	20250115	150447	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5750	-30	5	-0.52	218260740	38004	96.61	5780	5840	5670	7510	4050	5780	5743.10	3.69	-16091	-16218	5913	5846	5733	5666	5553	5880	5700	115	1730	500	4390	10	1	23000000	1323	12.34	0.72	12	0.17	466.00	7981.00	6760	20240405	-14.94	4930	20240805	16.63	6330	-9.16	20250102	5460	5.31	20250106	6760	-14.94	20240405	4930	16.63	20240805	0.16	N	039340	500	115 억	416179	N	N	N	N
60	20250115	140448	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5740	-40	5	-0.69	147275210	25637	65.17	5780	5840	5670	7510	4050	5780	5744.64	3.73	-11505	-11631	5913	5846	5733	5666	5553	5880	5700	115	1730	500	4390	10	1	23000000	1320	12.32	0.72	12	0.11	466.00	7981.00	6760	20240405	-15.09	4930	20240805	16.43	6330	-9.32	20250102	5460	5.13	20250106	6760	-15.09	20240405	4930	16.43	20240805	0.16	N	039340	500	115 억	420765	N	N	N	N
61	20250115	130445	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5720	-60	5	-1.04	127910250	22252	56.57	5780	5840	5670	7510	4050	5780	5748.26	3.75	-9134	-9261	5913	5846	5733	5666	5553	5880	5700	115	1730	500	4390	10	1	23000000	1316	12.27	0.72	12	0.10	466.00	7981.00	6760	20240405	-15.38	4930	20240805	16.02	6330	-9.64	20250102	5460	4.76	20250106	6760	-15.38	20240405	4930	16.02	20240805	0.16	N	039340	500	115 억	423136	N	N	N	N
62	20250115	120440	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5680	-100	5	-1.73	124936340	21730	55.24	5780	5840	5670	7510	4050	5780	5749.49	3.76	-8640	-8878	5913	5846	5733	5666	5553	5880	5700	115	1730	500	4390	10	1	23000000	1306	12.19	0.71	12	0.09	466.00	7981.00	6760	20240405	-15.98	4930	20240805	15.21	6330	-10.27	20250102	5460	4.03	20250106	6760	-15.98	20240405	4930	15.21	20240805	0.16	N	039340	500	115 억	423630	N	N	N	N
63	20250115	110446	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5720	-60	5	-1.04	103966520	18043	45.87	5780	5840	5680	7510	4050	5780	5762.15	3.78	-6756	-7468	5913	5846	5733	5666	5553	5880	5700	115	1730	500	4390	10	1	23000000	1316	12.27	0.72	12	0.08	466.00	7981.00	6760	20240405	-15.38	4930	20240805	16.02	6330	-9.64	20250102	5460	4.76	20250106	6760	-15.38	20240405	4930	16.02	20240805	0.16	N	039340	500	115 억	425514	N	N	N	N
64	20250115	100445	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5750	-30	5	-0.52	15388760	2661	6.76	5780	5840	5740	7510	4050	5780	5783.07	3.83	-1063	-1190	5913	5846	5733	5666	5553	5880	5700	115	1730	500	4390	10	1	23000000	1323	12.34	0.72	12	0.01	466.00	7981.00	6760	20240405	-14.94	4930	20240805	16.63	6330	-9.16	20250102	5460	5.31	20250106	6760	-14.94	20240405	4930	16.63	20240805	0.16	N	039340	500	115 억	431207	N	N	N	N
65	20250115	090448	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5830	50	2	0.87	1782290	308	0.78	5780	5840	5780	7510	4050	5780	5786.66	3.84	-32	-159	5913	5846	5733	5666	5553	5880	5700	115	1730	500	4390	10	1	23000000	1341	12.51	0.73	12	0.00	466.00	7981.00	6760	20240405	-13.76	4930	20240805	18.26	6330	-7.90	20250102	5460	6.78	20250106	6760	-13.76	20240405	4930	18.26	20240805	0.16	N	039340	500	115 억	432238	N	N	N	N
66	20250114	160441	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5780	110	2	1.94	224902430	39330	311.40	5670	5800	5620	7370	3970	5670	5718.31	3.84	-1079	-954	5723	5696	5653	5626	5583	5710	5640	115	1700	500	4300	10	1	23000000	1329	12.40	0.72	12	0.17	466.00	7981.00	6760	20240405	-14.50	4930	20240805	17.24	6330	-8.69	20250102	5460	5.86	20250106	6760	-14.50	20240405	4930	17.24	20240805	0.17	N	039340	500	115 억	432270	N	N	N	N
67	20250114	150444	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5770	100	2	1.76	217472120	38042	301.20	5670	5800	5620	7370	3970	5670	5716.63	3.83	-1425	-1575	5723	5696	5653	5626	5583	5710	5640	115	1700	500	4300	10	1	23000000	1327	12.38	0.72	12	0.17	466.00	7981.00	6760	20240405	-14.64	4930	20240805	17.04	6330	-8.85	20250102	5460	5.68	20250106	6760	-14.64	20240405	4930	17.04	20240805	0.17	N	039340	500	115 억	431924	N	N	N	N
68	20250114	140444	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5770	100	2	1.76	174551930	30575	242.08	5670	5800	5620	7370	3970	5670	5708.98	3.81	-3513	-3513	5723	5696	5653	5626	5583	5710	5640	115	1700	500	4300	10	1	23000000	1327	12.38	0.72	12	0.13	466.00	7981.00	6760	20240405	-14.64	4930	20240805	17.04	6330	-8.85	20250102	5460	5.68	20250106	6760	-14.64	20240405	4930	17.04	20240805	0.17	N	039340	500	115 억	429836	N	N	N	N
69	20250114	130443	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5740	70	2	1.23	159130730	27897	220.88	5670	5790	5620	7370	3970	5670	5704.22	3.81	-3853	-3853	5723	5696	5653	5626	5583	5710	5640	115	1700	500	4300	10	1	23000000	1320	12.32	0.72	12	0.12	466.00	7981.00	6760	20240405	-15.09	4930	20240805	16.43	6330	-9.32	20250102	5460	5.13	20250106	6760	-15.09	20240405	4930	16.43	20240805	0.17	N	039340	500	115 억	429496	N	N	N	N
70	20250114	120441	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5720	50	2	0.88	117898910	20710	163.97	5670	5760	5620	7370	3970	5670	5692.85	3.80	-5178	-4968	5723	5696	5653	5626	5583	5710	5640	115	1700	500	4300	10	1	23000000	1316	12.27	0.72	12	0.09	466.00	7981.00	6760	20240405	-15.38	4930	20240805	16.02	6330	-9.64	20250102	5460	4.76	20250106	6760	-15.38	20240405	4930	16.02	20240805	0.17	N	039340	500	115 억	428171	N	N	N	N
71	20250114	110443	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5730	60	2	1.06	117522670	20644	163.45	5670	5760	5620	7370	3970	5670	5692.82	3.80	-5177	-4967	5723	5696	5653	5626	5583	5710	5640	115	1700	500	4300	10	1	23000000	1318	12.30	0.72	12	0.09	466.00	7981.00	6760	20240405	-15.24	4930	20240805	16.23	6330	-9.48	20250102	5460	4.95	20250106	6760	-15.24	20240405	4930	16.23	20240805	0.17	N	039340	500	115 억	428172	N	N	N	N
72	20250114	100442	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5660	-10	5	-0.18	36268710	6442	51.01	5670	5670	5620	7370	3970	5670	5630.04	3.84	-110	-476	5723	5696	5653	5626	5583	5710	5640	115	1700	500	4300	10	1	23000000	1302	12.15	0.71	12	0.03	466.00	7981.00	6760	20240405	-16.27	4930	20240805	14.81	6330	-10.58	20250102	5460	3.66	20250106	6760	-16.27	20240405	4930	14.81	20240805	0.17	N	039340	500	115 억	433239	N	N	N	N
73	20250114	090442	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5630	-40	5	-0.71	565640	100	0.79	5670	5670	5630	7370	3970	5670	5656.40	3.85	4	4	5723	5696	5653	5626	5583	5710	5640	115	1700	500	4300	10	1	23000000	1295	12.08	0.71	12	0.00	466.00	7981.00	6760	20240405	-16.72	4930	20240805	14.20	6330	-11.06	20250102	5460	3.11	20250106	6760	-16.72	20240405	4930	14.20	20240805	0.17	N	039340	500	115 억	433353	N	N	N	N
74	20250113	160438	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5670	50	2	0.89	71349660	12630	47.08	5620	5680	5610	7300	3940	5620	5649.22	3.85	-1938	-1938	5740	5680	5610	5550	5480	5710	5580	115	1680	500	4270	10	1	23000000	1304	12.17	0.71	12	0.05	466.00	7981.00	6760	20240405	-16.12	4930	20240805	15.01	6330	-10.43	20250102	5460	3.85	20250106	6760	-16.12	20240405	4930	15.01	20240805	0.18	N	039340	500	115 억	433349	N	N	N	N
75	20250113	150439	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5670	50	2	0.89	68409310	12111	45.15	5620	5680	5610	7300	3940	5620	5648.53	3.85	-1814	-1814	5740	5680	5610	5550	5480	5710	5580	115	1680	500	4270	10	1	23000000	1304	12.17	0.71	12	0.05	466.00	7981.00	6760	20240405	-16.12	4930	20240805	15.01	6330	-10.43	20250102	5460	3.85	20250106	6760	-16.12	20240405	4930	15.01	20240805	0.18	N	039340	500	115 억	433473	N	N	N	N
76	20250113	140435	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5680	60	2	1.07	52819030	9357	34.88	5620	5680	5610	7300	3940	5620	5644.87	3.85	-893	-998	5740	5680	5610	5550	5480	5710	5580	115	1680	500	4270	10	1	23000000	1306	12.19	0.71	12	0.04	466.00	7981.00	6760	20240405	-15.98	4930	20240805	15.21	6330	-10.27	20250102	5460	4.03	20250106	6760	-15.98	20240405	4930	15.21	20240805	0.18	N	039340	500	115 억	434394	N	N	N	N
77	20250113	130433	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5650	30	2	0.53	32262080	5727	21.35	5620	5660	5610	7300	3940	5620	5633.33	3.86	-525	-947	5740	5680	5610	5550	5480	5710	5580	115	1680	500	4270	10	1	23000000	1300	12.12	0.71	12	0.02	466.00	7981.00	6760	20240405	-16.42	4930	20240805	14.60	6330	-10.74	20250102	5460	3.48	20250106	6760	-16.42	20240405	4930	14.60	20240805	0.18	N	039340	500	115 억	434762	N	N	N	N
78	20250113	120434	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5650	30	2	0.53	28758530	5105	19.03	5620	5660	5610	7300	3940	5620	5633.40	3.86	-386	-959	5740	5680	5610	5550	5480	5710	5580	115	1680	500	4270	10	1	23000000	1300	12.12	0.71	12	0.02	466.00	7981.00	6760	20240405	-16.42	4930	20240805	14.60	6330	-10.74	20250102	5460	3.48	20250106	6760	-16.42	20240405	4930	14.60	20240805	0.18	N	039340	500	115 억	434901	N	N	N	N
79	20250113	110434	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5650	30	2	0.53	26459180	4697	17.51	5620	5660	5610	7300	3940	5620	5633.21	3.86	-289	-711	5740	5680	5610	5550	5480	5710	5580	115	1680	500	4270	10	1	23000000	1300	12.12	0.71	12	0.02	466.00	7981.00	6760	20240405	-16.42	4930	20240805	14.60	6330	-10.74	20250102	5460	3.48	20250106	6760	-16.42	20240405	4930	14.60	20240805	0.18	N	039340	500	115 억	434998	N	N	N	N
80	20250113	100433	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5650	30	2	0.53	5146660	912	3.40	5620	5660	5610	7300	3940	5620	5643.27	3.87	316	13	5740	5680	5610	5550	5480	5710	5580	115	1680	500	4270	10	1	23000000	1300	12.12	0.71	12	0.00	466.00	7981.00	6760	20240405	-16.42	4930	20240805	14.60	6330	-10.74	20250102	5460	3.48	20250106	6760	-16.42	20240405	4930	14.60	20240805	0.18	N	039340	500	115 억	435603	N	N	N	N
81	20250113	090436	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5660	40	2	0.71	860300	153	0.57	5620	5660	5620	7300	3940	5620	5622.88	3.86	67	67	5740	5680	5610	5550	5480	5710	5580	115	1680	500	4270	10	1	23000000	1302	12.15	0.71	12	0.00	466.00	7981.00	6760	20240405	-16.27	4930	20240805	14.81	6330	-10.58	20250102	5460	3.66	20250106	6760	-16.27	20240405	4930	14.81	20240805	0.18	N	039340	500	115 억	435354	N	N	N	N
82	20250110	160432	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5620	50	2	0.90	147522860	26265	54.62	5610	5670	5540	7240	3900	5570	5616.71	3.86	2423	3186	5803	5686	5623	5506	5443	5655	5475	115	1670	500	4230	10	1	23000000	1293	12.06	0.70	12	0.11	466.00	7981.00	6760	20240405	-16.86	4930	20240805	14.00	6330	-11.22	20250102	5460	2.93	20250106	6760	-16.86	20240405	4930	14.00	20240805	0.20	N	039340	500	115 억	435287	N	N	N	N
83	20250110	150432	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5630	60	2	1.08	99424050	17707	36.82	5610	5670	5540	7240	3900	5570	5614.96	3.84	-584	-94	5803	5686	5623	5506	5443	5655	5475	115	1670	500	4230	10	1	23000000	1295	12.08	0.71	12	0.08	466.00	7981.00	6760	20240405	-16.72	4930	20240805	14.20	6330	-11.06	20250102	5460	3.11	20250106	6760	-16.72	20240405	4930	14.20	20240805	0.20	N	039340	500	115 억	432280	N	N	N	N
84	20250110	140432	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5630	60	2	1.08	83619520	14901	30.99	5610	5670	5540	7240	3900	5570	5611.67	3.82	-2175	-2070	5803	5686	5623	5506	5443	5655	5475	115	1670	500	4230	10	1	23000000	1295	12.08	0.71	12	0.06	466.00	7981.00	6760	20240405	-16.72	4930	20240805	14.20	6330	-11.06	20250102	5460	3.11	20250106	6760	-16.72	20240405	4930	14.20	20240805	0.20	N	039340	500	115 억	430689	N	N	N	N
85	20250110	130430	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5630	60	2	1.08	55872110	9965	20.72	5610	5670	5540	7240	3900	5570	5606.83	3.81	-3275	-3099	5803	5686	5623	5506	5443	5655	5475	115	1670	500	4230	10	1	23000000	1295	12.08	0.71	12	0.04	466.00	7981.00	6760	20240405	-16.72	4930	20240805	14.20	6330	-11.06	20250102	5460	3.11	20250106	6760	-16.72	20240405	4930	14.20	20240805	0.20	N	039340	500	115 억	429589	N	N	N	N
86	20250110	120432	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5630	60	2	1.08	53693920	9578	19.92	5610	5670	5540	7240	3900	5570	5605.96	3.81	-3185	-2970	5803	5686	5623	5506	5443	5655	5475	115	1670	500	4230	10	1	23000000	1295	12.08	0.71	12	0.04	466.00	7981.00	6760	20240405	-16.72	4930	20240805	14.20	6330	-11.06	20250102	5460	3.11	20250106	6760	-16.72	20240405	4930	14.20	20240805	0.20	N	039340	500	115 억	429679	N	N	N	N
87	20250110	110430	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5660	90	2	1.62	41088980	7349	15.28	5610	5660	5540	7240	3900	5570	5591.10	3.80	-4486	-4617	5803	5686	5623	5506	5443	5655	5475	115	1670	500	4230	10	1	23000000	1302	12.15	0.71	12	0.03	466.00	7981.00	6760	20240405	-16.27	4930	20240805	14.81	6330	-10.58	20250102	5460	3.66	20250106	6760	-16.27	20240405	4930	14.81	20240805	0.20	N	039340	500	115 억	428378	N	N	N	N
88	20250110	100429	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5600	30	2	0.54	26493150	4754	9.89	5610	5610	5540	7240	3900	5570	5572.81	3.81	-4018	-4129	5803	5686	5623	5506	5443	5655	5475	115	1670	500	4230	10	1	23000000	1288	12.02	0.70	12	0.02	466.00	7981.00	6760	20240405	-17.16	4930	20240805	13.59	6330	-11.53	20250102	5460	2.56	20250106	6760	-17.16	20240405	4930	13.59	20240805	0.20	N	039340	500	115 억	428846	N	N	N	N
89	20250110	090432	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5580	10	2	0.18	1017750	182	0.38	5610	5610	5580	7240	3900	5570	5592.03	3.84	-120	-120	5803	5686	5623	5506	5443	5655	5475	115	1670	500	4230	10	1	23000000	1283	11.97	0.70	12	0.00	466.00	7981.00	6760	20240405	-17.46	4930	20240805	13.18	6330	-11.85	20250102	5460	2.20	20250106	6760	-17.46	20240405	4930	13.18	20240805	0.20	N	039340	500	115 억	432744	N	N	N	N
90	20250109	160429	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5570	-60	5	-1.07	271222860	48090	85.76	5630	5740	5560	7310	3950	5630	5639.90	3.84	-16857	-16853	5836	5732	5616	5512	5396	5785	5565	115	1680	500	4270	10	1	23000000	1281	11.95	0.70	12	0.21	466.00	7981.00	6760	20240405	-17.60	4930	20240805	12.98	6330	-12.01	20250102	5460	2.01	20250106	6760	-17.60	20240405	4930	12.98	20240805	0.19	N	039340	500	115 억	432864	N	N	N	N
91	20250109	150430	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5620	-10	5	-0.18	254624280	45123	80.46	5630	5740	5570	7310	3950	5630	5642.89	3.86	-14440	-14436	5836	5732	5616	5512	5396	5785	5565	115	1680	500	4270	10	1	23000000	1293	12.06	0.70	12	0.20	466.00	7981.00	6760	20240405	-16.86	4930	20240805	14.00	6330	-11.22	20250102	5460	2.93	20250106	6760	-16.86	20240405	4930	14.00	20240805	0.19	N	039340	500	115 억	435281	N	N	N	N
92	20250109	140431	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5630	0	3	0.00	184751800	32726	58.36	5630	5740	5570	7310	3950	5630	5645.41	3.88	-12453	-12743	5836	5732	5616	5512	5396	5785	5565	115	1680	500	4270	10	1	23000000	1295	12.08	0.71	12	0.14	466.00	7981.00	6760	20240405	-16.72	4930	20240805	14.20	6330	-11.06	20250102	5460	3.11	20250106	6760	-16.72	20240405	4930	14.20	20240805	0.19	N	039340	500	115 억	437268	N	N	N	N
93	20250109	130430	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5650	20	2	0.36	149847800	26525	47.30	5630	5740	5570	7310	3950	5630	5649.30	3.92	-7916	-7916	5836	5732	5616	5512	5396	5785	5565	115	1680	500	4270	10	1	23000000	1300	12.12	0.71	12	0.12	466.00	7981.00	6760	20240405	-16.42	4930	20240805	14.60	6330	-10.74	20250102	5460	3.48	20250106	6760	-16.42	20240405	4930	14.60	20240805	0.19	N	039340	500	115 억	441805	N	N	N	N
94	20250109	120430	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5650	20	2	0.36	135290760	23942	42.69	5630	5740	5570	7310	3950	5630	5650.77	3.93	-6619	-6619	5836	5732	5616	5512	5396	5785	5565	115	1680	500	4270	10	1	23000000	1300	12.12	0.71	12	0.10	466.00	7981.00	6760	20240405	-16.42	4930	20240805	14.60	6330	-10.74	20250102	5460	3.48	20250106	6760	-16.42	20240405	4930	14.60	20240805	0.19	N	039340	500	115 억	443102	N	N	N	N
95	20250109	110431	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5690	60	2	1.07	109316850	19352	34.51	5630	5740	5570	7310	3950	5630	5648.87	3.96	-3608	-3776	5836	5732	5616	5512	5396	5785	5565	115	1680	500	4270	10	1	23000000	1309	12.21	0.71	12	0.08	466.00	7981.00	6760	20240405	-15.83	4930	20240805	15.42	6330	-10.11	20250102	5460	4.21	20250106	6760	-15.83	20240405	4930	15.42	20240805	0.19	N	039340	500	115 억	446113	N	N	N	N
96	20250109	100430	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5660	30	2	0.53	60336090	10718	19.11	5630	5740	5570	7310	3950	5630	5629.42	3.97	-2811	-2811	5836	5732	5616	5512	5396	5785	5565	115	1680	500	4270	10	1	23000000	1302	12.15	0.71	12	0.05	466.00	7981.00	6760	20240405	-16.27	4930	20240805	14.81	6330	-10.58	20250102	5460	3.66	20250106	6760	-16.27	20240405	4930	14.81	20240805	0.19	N	039340	500	115 억	446910	N	N	N	N
97	20250109	090432	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5590	-40	5	-0.71	1966860	351	0.63	5630	5630	5590	7310	3950	5630	5603.59	3.99	-136	-233	5836	5732	5616	5512	5396	5785	5565	115	1680	500	4270	10	1	23000000	1286	12.00	0.70	12	0.00	466.00	7981.00	6760	20240405	-17.31	4930	20240805	13.39	6330	-11.69	20250102	5460	2.38	20250106	6760	-17.31	20240405	4930	13.39	20240805	0.19	N	039340	500	115 억	449585	N	N	N	N
98	20250108	160426	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5630	120	2	2.18	314112510	56074	105.10	5550	5720	5500	7160	3860	5510	5601.72	3.99	-8436	-8035	5730	5620	5550	5440	5370	5585	5405	115	1650	500	4180	10	1	23000000	1295	12.08	0.71	12	0.24	466.00	7981.00	6760	20240405	-16.72	4930	20240805	14.20	6330	-11.06	20250102	5460	3.11	20250106	6760	-16.72	20240405	4930	14.20	20240805	0.26	N	039340	500	115 억	449688	N	N	N	N
99	20250108	150428	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5640	130	2	2.36	301928020	53908	101.04	5550	5720	5500	7160	3860	5510	5600.80	3.99	-8557	-8579	5730	5620	5550	5440	5370	5585	5405	115	1650	500	4180	10	1	23000000	1297	12.10	0.71	12	0.23	466.00	7981.00	6760	20240405	-16.57	4930	20240805	14.40	6330	-10.90	20250102	5460	3.30	20250106	6760	-16.57	20240405	4930	14.40	20240805	0.26	N	039340	500	115 억	449567	N	N	N	N
100	20250108	140430	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5660	150	2	2.72	254580140	45484	85.25	5550	5720	5500	7160	3860	5510	5597.14	4.00	-7152	-6784	5730	5620	5550	5440	5370	5585	5405	115	1650	500	4180	10	1	23000000	1302	12.15	0.71	12	0.20	466.00	7981.00	6760	20240405	-16.27	4930	20240805	14.81	6330	-10.58	20250102	5460	3.66	20250106	6760	-16.27	20240405	4930	14.81	20240805	0.26	N	039340	500	115 억	450972	N	N	N	N
101	20250108	130430	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5590	80	2	1.45	152797100	27507	51.56	5550	5620	5500	7160	3860	5510	5554.84	4.03	-3560	-3732	5730	5620	5550	5440	5370	5585	5405	115	1650	500	4180	10	1	23000000	1286	12.00	0.70	12	0.12	466.00	7981.00	6760	20240405	-17.31	4930	20240805	13.39	6330	-11.69	20250102	5460	2.38	20250106	6760	-17.31	20240405	4930	13.39	20240805	0.26	N	039340	500	115 억	454564	N	N	N	N
102	20250108	120427	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5580	70	2	1.27	145762220	26246	49.19	5550	5620	5500	7160	3860	5510	5553.69	4.03	-3742	-4229	5730	5620	5550	5440	5370	5585	5405	115	1650	500	4180	10	1	23000000	1283	11.97	0.70	12	0.11	466.00	7981.00	6760	20240405	-17.46	4930	20240805	13.18	6330	-11.85	20250102	5460	2.20	20250106	6760	-17.46	20240405	4930	13.18	20240805	0.26	N	039340	500	115 억	454382	N	N	N	N
103	20250108	110426	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5580	70	2	1.27	124194570	22367	41.92	5550	5620	5500	7160	3860	5510	5552.58	4.02	-4708	-4817	5730	5620	5550	5440	5370	5585	5405	115	1650	500	4180	10	1	23000000	1283	11.97	0.70	12	0.10	466.00	7981.00	6760	20240405	-17.46	4930	20240805	13.18	6330	-11.85	20250102	5460	2.20	20250106	6760	-17.46	20240405	4930	13.18	20240805	0.26	N	039340	500	115 억	453416	N	N	N	N
104	20250108	100428	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5510	0	3	0.00	57683840	10462	19.61	5550	5550	5500	7160	3860	5510	5513.65	4.03	-3439	-3674	5730	5620	5550	5440	5370	5585	5405	115	1650	500	4180	10	1	23000000	1267	11.82	0.69	12	0.05	466.00	7981.00	6760	20240405	-18.49	4930	20240805	11.76	6330	-12.95	20250102	5460	0.92	20250106	6760	-18.49	20240405	4930	11.76	20240805	0.26	N	039340	500	115 억	454685	N	N	N	N
105	20250108	090429	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5510	0	3	0.00	30559820	5542	10.39	5550	5550	5510	7160	3860	5510	5514.22	4.03	-3787	-3787	5730	5620	5550	5440	5370	5585	5405	115	1650	500	4180	10	1	23000000	1267	11.82	0.69	12	0.02	466.00	7981.00	6760	20240405	-18.49	4930	20240805	11.76	6330	-12.95	20250102	5460	0.92	20250106	6760	-18.49	20240405	4930	11.76	20240805	0.26	N	039340	500	115 억	454337	N	N	N	N
106	20250107	160424	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5510	-10	5	-0.18	295747310	53307	45.98	5570	5660	5480	7170	3870	5520	5548.02	4.06	-22697	-22701	5866	5692	5576	5402	5286	5635	5345	115	1650	500	4190	10	1	23000000	1267	11.82	0.69	12	0.23	466.00	7981.00	6760	20240405	-18.49	4930	20240805	11.76	6330	-12.95	20250102	5460	0.92	20250106	6760	-18.49	20240405	4930	11.76	20240805	0.27	N	039340	500	115 억	458124	N	N	N	N
107	20250107	150425	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5520	0	3	0.00	288199660	51939	44.80	5570	5660	5480	7170	3870	5520	5548.81	4.07	-22433	-22791	5866	5692	5576	5402	5286	5635	5345	115	1650	500	4190	10	1	23000000	1270	11.85	0.69	12	0.23	466.00	7981.00	6760	20240405	-18.34	4930	20240805	11.97	6330	-12.80	20250102	5460	1.10	20250106	6760	-18.34	20240405	4930	11.97	20240805	0.27	N	039340	500	115 억	458388	N	N	N	N
108	20250107	140426	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5510	-10	5	-0.18	210223490	37928	32.71	5570	5660	5480	7170	3870	5520	5542.70	4.09	-19946	-20634	5866	5692	5576	5402	5286	5635	5345	115	1650	500	4190	10	1	23000000	1267	11.82	0.69	12	0.16	466.00	7981.00	6760	20240405	-18.49	4930	20240805	11.76	6330	-12.95	20250102	5460	0.92	20250106	6760	-18.49	20240405	4930	11.76	20240805	0.27	N	039340	500	115 억	460875	N	N	N	N
109	20250107	130425	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5490	-30	5	-0.54	174039330	31353	27.04	5570	5660	5490	7170	3870	5520	5550.96	4.11	-17229	-17233	5866	5692	5576	5402	5286	5635	5345	115	1650	500	4190	10	1	23000000	1263	11.78	0.69	12	0.14	466.00	7981.00	6760	20240405	-18.79	4930	20240805	11.36	6330	-13.27	20250102	5460	0.55	20250106	6760	-18.79	20240405	4930	11.36	20240805	0.27	N	039340	500	115 억	463592	N	N	N	N
110	20250107	120425	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5520	0	3	0.00	151874360	27323	23.57	5570	5660	5490	7170	3870	5520	5558.48	4.14	-13689	-13693	5866	5692	5576	5402	5286	5635	5345	115	1650	500	4190	10	1	23000000	1270	11.85	0.69	12	0.12	466.00	7981.00	6760	20240405	-18.34	4930	20240805	11.97	6330	-12.80	20250102	5460	1.10	20250106	6760	-18.34	20240405	4930	11.97	20240805	0.27	N	039340	500	115 억	467132	N	N	N	N
111	20250107	110423	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5520	0	3	0.00	133868990	24063	20.75	5570	5660	5490	7170	3870	5520	5563.27	4.17	-11369	-11373	5866	5692	5576	5402	5286	5635	5345	115	1650	500	4190	10	1	23000000	1270	11.85	0.69	12	0.10	466.00	7981.00	6760	20240405	-18.34	4930	20240805	11.97	6330	-12.80	20250102	5460	1.10	20250106	6760	-18.34	20240405	4930	11.97	20240805	0.27	N	039340	500	115 억	469452	N	N	N	N
112	20250107	100427	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5530	10	2	0.18	44810510	8112	7.00	5570	5570	5490	7170	3870	5520	5523.98	4.22	-4852	-4856	5866	5692	5576	5402	5286	5635	5345	115	1650	500	4190	10	1	23000000	1272	11.87	0.69	12	0.04	466.00	7981.00	6760	20240405	-18.20	4930	20240805	12.17	6330	-12.64	20250102	5460	1.28	20250106	6760	-18.20	20240405	4930	12.17	20240805	0.27	N	039340	500	115 억	475969	N	N	N	N
113	20250107	090425	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5500	-20	5	-0.36	9160810	1653	1.43	5570	5570	5500	7170	3870	5520	5541.93	4.26	-574	-547	5866	5692	5576	5402	5286	5635	5345	115	1650	500	4190	10	1	23000000	1265	11.80	0.69	12	0.01	466.00	7981.00	6760	20240405	-18.64	4930	20240805	11.56	6330	-13.11	20250102	5460	0.73	20250106	6760	-18.64	20240405	4930	11.56	20240805	0.27	N	039340	500	115 억	480247	N	N	N	N
114	20250106	160420	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5520	-170	5	-2.99	646892150	115878	89.84	5750	5750	5460	7390	3990	5690	5582.58	4.27	-40291	-40328	6443	6066	5833	5456	5223	5950	5340	115	1700	500	4320	10	1	23000000	1270	11.85	0.69	12	0.50	466.00	7981.00	6760	20240405	-18.34	4930	20240805	11.97	6330	-12.80	20250102	5460	1.10	20250106	6760	-18.34	20240405	4930	11.97	20240805	0.25	N	039340	500	115 억	480821	N	N	N	N
115	20250106	150421	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5550	-140	5	-2.46	623127760	111577	86.51	5750	5750	5460	7390	3990	5690	5584.73	4.28	-38526	-38129	6443	6066	5833	5456	5223	5950	5340	115	1700	500	4320	10	1	23000000	1277	11.91	0.70	12	0.49	466.00	7981.00	6760	20240405	-17.90	4930	20240805	12.58	6330	-12.32	20250102	5460	1.65	20250106	6760	-17.90	20240405	4930	12.58	20240805	0.25	N	039340	500	115 억	482586	N	N	N	N
116	20250106	140421	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5560	-130	5	-2.28	592460300	106054	82.23	5750	5750	5460	7390	3990	5690	5586.40	4.31	-35340	-35283	6443	6066	5833	5456	5223	5950	5340	115	1700	500	4320	10	1	23000000	1279	11.93	0.70	12	0.46	466.00	7981.00	6760	20240405	-17.75	4930	20240805	12.78	6330	-12.16	20250102	5460	1.83	20250106	6760	-17.75	20240405	4930	12.78	20240805	0.25	N	039340	500	115 억	485772	N	N	N	N
117	20250106	130419	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5520	-170	5	-2.99	494796540	88579	68.68	5750	5750	5460	7390	3990	5690	5585.94	4.38	-27228	-27267	6443	6066	5833	5456	5223	5950	5340	115	1700	500	4320	10	1	23000000	1270	11.85	0.69	12	0.39	466.00	7981.00	6760	20240405	-18.34	4930	20240805	11.97	6330	-12.80	20250102	5460	1.10	20250106	6760	-18.34	20240405	4930	11.97	20240805	0.25	N	039340	500	115 억	493884	N	N	N	N
118	20250106	120418	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5550	-140	5	-2.46	475771260	85141	66.01	5750	5750	5460	7390	3990	5690	5588.04	4.38	-26964	-27032	6443	6066	5833	5456	5223	5950	5340	115	1700	500	4320	10	1	23000000	1277	11.91	0.70	12	0.37	466.00	7981.00	6760	20240405	-17.90	4930	20240805	12.58	6330	-12.32	20250102	5460	1.65	20250106	6760	-17.90	20240405	4930	12.58	20240805	0.25	N	039340	500	115 억	494148	N	N	N	N
119	20250106	110419	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5520	-170	5	-2.99	396404650	70887	54.96	5750	5750	5460	7390	3990	5690	5592.06	4.49	-14707	-14775	6443	6066	5833	5456	5223	5950	5340	115	1700	500	4320	10	1	23000000	1270	11.85	0.69	12	0.31	466.00	7981.00	6760	20240405	-18.34	4930	20240805	11.97	6330	-12.80	20250102	5460	1.10	20250106	6760	-18.34	20240405	4930	11.97	20240805	0.25	N	039340	500	115 억	506405	N	N	N	N
120	20250106	100418	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5510	-180	5	-3.16	318815170	56781	44.02	5750	5750	5460	7390	3990	5690	5614.82	4.59	-3502	-3555	6443	6066	5833	5456	5223	5950	5340	115	1700	500	4320	10	1	23000000	1267	11.82	0.69	12	0.25	466.00	7981.00	6760	20240405	-18.49	4930	20240805	11.76	6330	-12.95	20250102	5460	0.92	20250106	6760	-18.49	20240405	4930	11.76	20240805	0.25	N	039340	500	115 억	517610	N	N	N	N
121	20250106	090415	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5690	0	3	0.00	5390080	942	0.73	5750	5750	5690	7390	3990	5690	5721.95	4.62	-459	-302	6443	6066	5833	5456	5223	5950	5340	115	1700	500	4320	10	1	23000000	1309	12.21	0.71	12	0.00	466.00	7981.00	6760	20240405	-15.83	4930	20240805	15.42	6330	-10.11	20250102	5600	1.61	20250103	6760	-15.83	20240405	4930	15.42	20240805	0.25	N	039340	500	115 억	520653	N	N	N	N
122	20250103	160416	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5690	-530	5	-8.52	741713290	128957	1036.13	6210	6210	5600	8080	4360	6220	5751.93	4.62	-71089	-71042	6420	6320	6230	6130	6040	6275	6085	115	1860	500	4720	10	1	23000000	1309	12.21	0.71	12	0.56	466.00	7981.00	6760	20240405	-15.83	4930	20240805	15.42	6330	-10.11	20250102	5600	1.61	20250103	6760	-15.83	20240405	4930	15.42	20240805	0.25	N	039340	500	115 억	521112	N	N	N	N
123	20250103	150417	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5700	-520	5	-8.36	666452260	115727	929.83	6210	6210	5600	8080	4360	6220	5758.83	4.67	-65410	-65203	6420	6320	6230	6130	6040	6275	6085	115	1860	500	4720	10	1	23000000	1311	12.23	0.71	12	0.50	466.00	7981.00	6760	20240405	-15.68	4930	20240805	15.62	6330	-9.95	20250102	5600	1.79	20250103	6760	-15.68	20240405	4930	15.62	20240805	0.25	N	039340	500	115 억	526791	N	N	N	N
124	20250103	140417	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5700	-520	5	-8.36	569365300	98710	793.11	6210	6210	5600	8080	4360	6220	5768.06	4.78	-53831	-53784	6420	6320	6230	6130	6040	6275	6085	115	1860	500	4720	10	1	23000000	1311	12.23	0.71	12	0.43	466.00	7981.00	6760	20240405	-15.68	4930	20240805	15.62	6330	-9.95	20250102	5600	1.79	20250103	6760	-15.68	20240405	4930	15.62	20240805	0.25	N	039340	500	115 억	538370	N	N	N	N
125	20250103	130416	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5680	-540	5	-8.68	502169890	86911	698.30	6210	6210	5600	8080	4360	6220	5777.98	4.86	-45023	-44976	6420	6320	6230	6130	6040	6275	6085	115	1860	500	4720	10	1	23000000	1306	12.19	0.71	12	0.38	466.00	7981.00	6760	20240405	-15.98	4930	20240805	15.21	6330	-10.27	20250102	5600	1.43	20250103	6760	-15.98	20240405	4930	15.21	20240805	0.25	N	039340	500	115 억	547178	N	N	N	N
126	20250103	120416	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5650	-570	5	-9.16	405689170	70026	562.64	6210	6210	5600	8080	4360	6220	5793.41	4.95	-34361	-34109	6420	6320	6230	6130	6040	6275	6085	115	1860	500	4720	10	1	23000000	1300	12.12	0.71	12	0.30	466.00	7981.00	6760	20240405	-16.42	4930	20240805	14.60	6330	-10.74	20250102	5600	0.89	20250103	6760	-16.42	20240405	4930	14.60	20240805	0.25	N	039340	500	115 억	557840	N	N	N	N
127	20250103	110416	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5830	-390	5	-6.27	212003800	35962	288.94	6210	6210	5800	8080	4360	6220	5895.22	5.09	-18828	-18839	6420	6320	6230	6130	6040	6275	6085	115	1860	500	4720	10	1	23000000	1341	12.51	0.73	12	0.16	466.00	7981.00	6760	20240405	-13.76	4930	20240805	18.26	6330	-7.90	20250102	5800	0.52	20250103	6760	-13.76	20240405	4930	18.26	20240805	0.25	N	039340	500	115 억	573373	N	N	N	N
128	20250103	100416	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5870	-350	5	-5.63	144666270	24415	196.17	6210	6210	5800	8080	4360	6220	5925.30	5.14	-12721	-12732	6420	6320	6230	6130	6040	6275	6085	115	1860	500	4720	10	1	23000000	1350	12.60	0.74	12	0.11	466.00	7981.00	6760	20240405	-13.17	4930	20240805	19.07	6330	-7.27	20250102	5800	1.21	20250103	6760	-13.17	20240405	4930	19.07	20240805	0.25	N	039340	500	115 억	579480	N	N	N	N
129	20250103	090416	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6200	-20	5	-0.32	672080	109	0.88	6210	6210	6150	8080	4360	6220	6165.87	5.25	-92	-92	6420	6320	6230	6130	6040	6275	6085	115	1860	500	4720	10	1	23000000	1426	13.30	0.78	12	0.00	466.00	7981.00	6760	20240405	-8.28	4930	20240805	25.76	6330	-2.05	20250102	6140	0.98	20250102	6760	-8.28	20240405	4930	25.76	20240805	0.25	N	039340	500	115 억	592109	N	N	N	N
130	20250102	160414	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6220	-80	5	-1.27	77642200	12442	78.50	6300	6330	6140	8190	4410	6300	6240.33	5.25	-4173	-4137	6406	6352	6256	6202	6106	6380	6230	115	1890	500	4780	10	1	23000000	1431	13.35	0.78	12	0.05	466.00	7981.00	6760	20240405	-7.99	4930	20240805	26.17	6330	-1.74	20250102	6140	1.30	20250102	6760	-7.99	20240405	4930	26.17	20240805	0.27	N	039340	500	115 억	592165	N	N	N	N
131	20250102	150415	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6190	-110	5	-1.75	65833020	10541	66.50	6300	6330	6140	8190	4410	6300	6245.42	5.26	-3600	-3541	6406	6352	6256	6202	6106	6380	6230	115	1890	500	4780	10	1	23000000	1424	13.28	0.78	12	0.05	466.00	7981.00	6760	20240405	-8.43	4930	20240805	25.56	6330	-2.21	20250102	6140	0.81	20250102	6760	-8.43	20240405	4930	25.56	20240805	0.27	N	039340	500	115 억	592738	N	N	N	N
132	20250102	140412	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6180	-120	5	-1.90	61768380	9884	62.36	6300	6330	6140	8190	4410	6300	6249.33	5.26	-3247	-3187	6406	6352	6256	6202	6106	6380	6230	115	1890	500	4780	10	1	23000000	1421	13.26	0.77	12	0.04	466.00	7981.00	6760	20240405	-8.58	4930	20240805	25.35	6330	-2.37	20250102	6140	0.65	20250102	6760	-8.58	20240405	4930	25.35	20240805	0.27	N	039340	500	115 억	593091	N	N	N	N
133	20250102	130413	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6180	-120	5	-1.90	44699070	7125	44.95	6300	6330	6140	8190	4410	6300	6273.55	5.28	-1148	-1126	6406	6352	6256	6202	6106	6380	6230	115	1890	500	4780	10	1	23000000	1421	13.26	0.77	12	0.03	466.00	7981.00	6760	20240405	-8.58	4930	20240805	25.35	6330	-2.37	20250102	6140	0.65	20250102	6760	-8.58	20240405	4930	25.35	20240805	0.27	N	039340	500	115 억	595190	N	N	N	N
134	20250102	120413	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6260	-40	5	-0.63	36920730	5867	37.02	6300	6330	6240	8190	4410	6300	6292.95	5.28	-1305	-1305	6406	6352	6256	6202	6106	6380	6230	115	1890	500	4780	10	1	23000000	1440	13.43	0.78	12	0.03	466.00	7981.00	6760	20240405	-7.40	4930	20240805	26.98	6330	-1.11	20250102	6240	0.32	20250102	6760	-7.40	20240405	4930	26.98	20240805	0.27	N	039340	500	115 억	595033	N	N	N	N
135	20250102	110405	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6290	-10	5	-0.16	21416830	3392	21.40	6300	6330	6280	8190	4410	6300	6313.92	5.30	729	729	6406	6352	6256	6202	6106	6380	6230	115	1890	500	4780	10	1	23000000	1447	13.50	0.79	12	0.01	466.00	7981.00	6760	20240405	-6.95	4930	20240805	27.59	6330	-0.63	20250102	6280	0.16	20250102	6760	-6.95	20240405	4930	27.59	20240805	0.27	N	039340	500	115 억	597067	N	N	N	N
136	20250102	100411	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6300	0	3	0.00	1927800	306	1.93	6300	6300	6300	8190	4410	6300	6300.00	5.29	-45	-45	6406	6352	6256	6202	6106	6380	6230	115	1890	500	4780	10	1	23000000	1449	13.52	0.79	12	0.00	466.00	7981.00	6760	20240405	-6.80	4930	20240805	27.79	6300	0.00	20250102	6300	0.00	20250102	6760	-6.80	20240405	4930	27.79	20240805	0.27	N	039340	500	115 억	596293	N	N	N	N
137	20250102	090408	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6300	0	3	0.00	0	0	0.00	0	0	0	8190	4410	6300	0.00	5.29	0	0	6406	6352	6256	6202	6106	6380	6230	115	1890	500	4780	10	1	23000000	1449	13.52	0.79	12	0.00	466.00	7981.00	6760	20240405	-6.80	4930	20240805	27.79	0	0.00	0	0	0.00	0	6760	-6.80	20240405	4930	27.79	20240805	0.27	N	039340	500	115 억	596338	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History