KissMeData/054780/price/prices-20250101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160554	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4250	-25	5	-0.58	185365750	43560	122.55	4275	4315	4205	5550	2995	4275	4256.07	6.69	-2356	4371	4322	4286	4237	4201	4305	4220	98	1275	500	3070	5	1	19547793	831	-15.40	1.41	12	0.22	-276.00	3004.00	8000	20240124	-46.88	3875	20241115	9.68	5050	-15.84	20250102	4205	1.07	20250124	8000	-46.88	20240124	3875	9.68	20241115	2.65	N	054780	500	97 억	1307804	N	N	95	N	N
3	20250124	150553	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4275	0	3	0.00	139232065	32703	92.00	4275	4315	4205	5550	2995	4275	4257.47	6.69	-2184	4371	4322	4286	4237	4201	4305	4220	98	1275	500	3070	5	1	19547793	836	-15.49	1.42	12	0.17	-276.00	3004.00	8000	20240124	-46.56	3875	20241115	10.32	5050	-15.35	20250102	4205	1.66	20250124	8000	-46.56	20240124	3875	10.32	20241115	2.65	N	054780	500	97 억	1307804	N	N	198	N	N
4	20250124	140552	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4290	15	2	0.35	88628080	20765	58.42	4275	4315	4240	5550	2995	4275	4268.15	6.69	-1509	4371	4322	4286	4237	4201	4305	4220	98	1275	500	3070	5	1	19547793	839	-15.54	1.43	12	0.11	-276.00	3004.00	8000	20240124	-46.38	3875	20241115	10.71	5050	-15.05	20250102	4240	1.18	20250124	8000	-46.38	20240124	3875	10.71	20241115	2.65	N	054780	500	97 억	1307804	N	N	198	N	N
5	20250124	130554	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4300	25	2	0.58	55199655	12912	36.33	4275	4315	4240	5550	2995	4275	4275.07	6.69	-2141	4371	4322	4286	4237	4201	4305	4220	98	1275	500	3070	5	1	19547793	841	-15.58	1.43	12	0.07	-276.00	3004.00	8000	20240124	-46.25	3875	20241115	10.97	5050	-14.85	20250102	4240	1.42	20250124	8000	-46.25	20240124	3875	10.97	20241115	2.65	N	054780	500	97 억	1307804	N	N	198	N	N
6	20250124	120551	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4310	35	2	0.82	49303980	11537	32.46	4275	4315	4240	5550	2995	4275	4273.55	6.69	-2580	4371	4322	4286	4237	4201	4305	4220	98	1275	500	3070	5	1	19547793	843	-15.62	1.43	12	0.06	-276.00	3004.00	8000	20240124	-46.12	3875	20241115	11.23	5050	-14.65	20250102	4240	1.65	20250124	8000	-46.12	20240124	3875	11.23	20241115	2.65	N	054780	500	97 억	1307804	N	N	198	N	N
7	20250124	110553	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4310	35	2	0.82	46328255	10844	30.51	4275	4315	4240	5550	2995	4275	4272.25	6.69	-2864	4371	4322	4286	4237	4201	4305	4220	98	1275	500	3070	5	1	19547793	843	-15.62	1.43	12	0.06	-276.00	3004.00	8000	20240124	-46.12	3875	20241115	11.23	5050	-14.65	20250102	4240	1.65	20250124	8000	-46.12	20240124	3875	11.23	20241115	2.65	N	054780	500	97 억	1307804	N	N	198	N	N
8	20250124	100550	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4280	5	2	0.12	26410255	6211	17.47	4275	4295	4240	5550	2995	4275	4252.17	6.69	-665	4371	4322	4286	4237	4201	4305	4220	98	1275	500	3070	5	1	19547793	837	-15.51	1.42	12	0.03	-276.00	3004.00	8000	20240124	-46.50	3875	20241115	10.45	5050	-15.25	20250102	4240	0.94	20250124	8000	-46.50	20240124	3875	10.45	20241115	2.65	N	054780	500	97 억	1307804	N	N	198	N	N
9	20250124	090554	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4260	-15	5	-0.35	2647845	621	1.75	4275	4295	4260	5550	2995	4275	4263.84	6.69	-589	4371	4322	4286	4237	4201	4305	4220	98	1275	500	3070	5	1	19547793	833	-15.43	1.42	12	0.00	-276.00	3004.00	8000	20240124	-46.75	3875	20241115	9.94	5050	-15.64	20250102	4250	0.24	20250122	8000	-46.75	20240124	3875	9.94	20241115	2.65	N	054780	500	97 억	1307804	N	N	198	N	N
10	20250123	160552	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4275	-55	5	-1.27	135211735	31572	40.63	4305	4335	4250	5620	3035	4330	4282.65	6.72	-5080	4436	4382	4316	4262	4196	4410	4290	98	1290	500	3110	5	1	19547793	836	-15.49	1.42	12	0.16	-276.00	3004.00	8000	20240124	-46.56	3875	20241115	10.32	5050	-15.35	20250102	4250	0.59	20250123	8000	-46.56	20240124	3875	10.32	20241115	2.70	N	054780	500	97 억	1312875	N	N	198	N	N
11	20250123	150550	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4300	-30	5	-0.69	118485160	27656	35.59	4305	4335	4250	5620	3035	4330	4284.25	6.72	-5563	4436	4382	4316	4262	4196	4410	4290	98	1290	500	3110	5	1	19547793	841	-15.58	1.43	12	0.14	-276.00	3004.00	8000	20240124	-46.25	3875	20241115	10.97	5050	-14.85	20250102	4250	1.18	20250123	8000	-46.25	20240124	3875	10.97	20241115	2.70	N	054780	500	97 억	1312875	N	N	0	N	N
12	20250123	140551	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4310	-20	5	-0.46	103514990	24161	31.09	4305	4335	4250	5620	3035	4330	4284.38	6.72	-4351	4436	4382	4316	4262	4196	4410	4290	98	1290	500	3110	5	1	19547793	843	-15.62	1.43	12	0.12	-276.00	3004.00	8000	20240124	-46.12	3875	20241115	11.23	5050	-14.65	20250102	4250	1.41	20250123	8000	-46.12	20240124	3875	11.23	20241115	2.70	N	054780	500	97 억	1312875	N	N	0	N	N
13	20250123	130549	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4320	-10	5	-0.23	82716530	19311	24.85	4305	4335	4250	5620	3035	4330	4283.39	6.72	-4052	4436	4382	4316	4262	4196	4410	4290	98	1290	500	3110	5	1	19547793	844	-15.65	1.44	12	0.10	-276.00	3004.00	8000	20240124	-46.00	3875	20241115	11.48	5050	-14.46	20250102	4250	1.65	20250123	8000	-46.00	20240124	3875	11.48	20241115	2.70	N	054780	500	97 억	1312875	N	N	0	N	N
14	20250123	120550	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4335	5	2	0.12	77294675	18055	23.24	4305	4335	4250	5620	3035	4330	4281.07	6.72	-3811	4436	4382	4316	4262	4196	4410	4290	98	1290	500	3110	5	1	19547793	847	-15.71	1.44	12	0.09	-276.00	3004.00	8000	20240124	-45.81	3875	20241115	11.87	5050	-14.16	20250102	4250	2.00	20250123	8000	-45.81	20240124	3875	11.87	20241115	2.70	N	054780	500	97 억	1312875	N	N	0	N	N
15	20250123	110545	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4295	-35	5	-0.81	70140755	16396	21.10	4305	4325	4250	5620	3035	4330	4277.92	6.72	-2778	4436	4382	4316	4262	4196	4410	4290	98	1290	500	3110	5	1	19547793	840	-15.56	1.43	12	0.08	-276.00	3004.00	8000	20240124	-46.31	3875	20241115	10.84	5050	-14.95	20250102	4250	1.06	20250123	8000	-46.31	20240124	3875	10.84	20241115	2.70	N	054780	500	97 억	1312875	N	N	0	N	N
16	20250123	100549	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4280	-50	5	-1.15	47557960	11105	14.29	4305	4325	4265	5620	3035	4330	4282.57	6.72	-3769	4436	4382	4316	4262	4196	4410	4290	98	1290	500	3110	5	1	19547793	837	-15.51	1.42	12	0.06	-276.00	3004.00	8000	20240124	-46.50	3875	20241115	10.45	5050	-15.25	20250102	4250	0.71	20250122	8000	-46.50	20240124	3875	10.45	20241115	2.70	N	054780	500	97 억	1312875	N	N	0	N	N
17	20250123	090549	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4320	-10	5	-0.23	6818570	1584	2.04	4305	4325	4300	5620	3035	4330	4304.65	6.72	-280	4436	4382	4316	4262	4196	4410	4290	98	1290	500	3110	5	1	19547793	844	-15.65	1.44	12	0.01	-276.00	3004.00	8000	20240124	-46.00	3875	20241115	11.48	5050	-14.46	20250102	4250	1.65	20250122	8000	-46.00	20240124	3875	11.48	20241115	2.70	N	054780	500	97 억	1312875	N	N	0	N	N
18	20250122	160546	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4330	5	2	0.12	333909195	77701	157.95	4285	4370	4250	5620	3030	4325	4297.35	6.75	-7018	4495	4410	4355	4270	4215	4382	4242	98	1295	500	3110	5	1	19547793	846	-15.69	1.44	12	0.40	-276.00	3004.00	8000	20240124	-45.88	3875	20241115	11.74	5050	-14.26	20250102	4250	1.88	20250122	8000	-45.88	20240124	3875	11.74	20241115	2.83	N	054780	500	97 억	1319812	N	N	0	N	N
19	20250122	150547	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4290	-35	5	-0.81	313288680	72898	148.18	4285	4370	4250	5620	3030	4325	4297.63	6.75	-6263	4495	4410	4355	4270	4215	4382	4242	98	1295	500	3110	5	1	19547793	839	-15.54	1.43	12	0.37	-276.00	3004.00	8000	20240124	-46.38	3875	20241115	10.71	5050	-15.05	20250102	4250	0.94	20250122	8000	-46.38	20240124	3875	10.71	20241115	2.83	N	054780	500	97 억	1319812	N	N	0	N	N
20	20250122	140545	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4280	-45	5	-1.04	220093165	51166	104.01	4285	4370	4250	5620	3030	4325	4301.55	6.75	-4424	4495	4410	4355	4270	4215	4382	4242	98	1295	500	3110	5	1	19547793	837	-15.51	1.42	12	0.26	-276.00	3004.00	8000	20240124	-46.50	3875	20241115	10.45	5050	-15.25	20250102	4250	0.71	20250122	8000	-46.50	20240124	3875	10.45	20241115	2.83	N	054780	500	97 억	1319812	N	N	0	N	N
21	20250122	130547	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4300	-25	5	-0.58	192314955	44658	90.78	4285	4370	4275	5620	3030	4325	4306.39	6.75	-3083	4495	4410	4355	4270	4215	4382	4242	98	1295	500	3110	5	1	19547793	841	-15.58	1.43	12	0.23	-276.00	3004.00	8000	20240124	-46.25	3875	20241115	10.97	5050	-14.85	20250102	4275	0.58	20250122	8000	-46.25	20240124	3875	10.97	20241115	2.83	N	054780	500	97 억	1319812	N	N	0	N	N
22	20250122	120545	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4310	-15	5	-0.35	156551225	36325	73.84	4285	4370	4285	5620	3030	4325	4309.74	6.75	2639	4495	4410	4355	4270	4215	4382	4242	98	1295	500	3110	5	1	19547793	843	-15.62	1.43	12	0.19	-276.00	3004.00	8000	20240124	-46.12	3875	20241115	11.23	5050	-14.65	20250102	4285	0.58	20250122	8000	-46.12	20240124	3875	11.23	20241115	2.83	N	054780	500	97 억	1319812	N	N	0	N	N
23	20250122	110546	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4355	30	2	0.69	137412800	31898	64.84	4285	4370	4285	5620	3030	4325	4307.88	6.75	6300	4495	4410	4355	4270	4215	4382	4242	98	1295	500	3110	5	1	19547793	851	-15.78	1.45	12	0.16	-276.00	3004.00	8000	20240124	-45.56	3875	20241115	12.39	5050	-13.76	20250102	4285	1.63	20250122	8000	-45.56	20240124	3875	12.39	20241115	2.83	N	054780	500	97 억	1319812	N	N	0	N	N
24	20250122	100546	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4340	15	2	0.35	117635265	27330	55.56	4285	4370	4285	5620	3030	4325	4304.25	6.75	6972	4495	4410	4355	4270	4215	4382	4242	98	1295	500	3110	5	1	19547793	848	-15.72	1.44	12	0.14	-276.00	3004.00	8000	20240124	-45.75	3875	20241115	12.00	5050	-14.06	20250102	4285	1.28	20250122	8000	-45.75	20240124	3875	12.00	20241115	2.83	N	054780	500	97 억	1319812	N	N	0	N	N
25	20250122	090547	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4335	10	2	0.23	66473060	15470	31.45	4285	4370	4285	5620	3030	4325	4296.90	6.75	5107	4495	4410	4355	4270	4215	4382	4242	98	1295	500	3110	5	1	19547793	847	-15.71	1.44	12	0.08	-276.00	3004.00	8000	20240124	-45.81	3875	20241115	11.87	5050	-14.16	20250102	4285	1.17	20250122	8000	-45.81	20240124	3875	11.87	20241115	2.83	N	054780	500	97 억	1319812	N	N	0	N	N
26	20250121	160542	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4325	-80	5	-1.82	200146680	46089	45.55	4405	4440	4300	5720	3085	4405	4342.62	6.78	-5445	4528	4466	4418	4356	4308	4442	4332	98	1315	500	3170	5	1	19547793	845	-15.67	1.44	12	0.24	-276.00	3004.00	8000	20240124	-45.94	3875	20241115	11.61	5050	-14.36	20250102	4300	0.58	20250121	8000	-45.94	20240124	3875	11.61	20241115	2.71	N	054780	500	97 억	1325338	N	N	0	N	N
27	20250121	150545	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4350	-55	5	-1.25	187971255	43277	42.77	4405	4440	4300	5720	3085	4405	4343.44	6.78	-5770	4528	4466	4418	4356	4308	4442	4332	98	1315	500	3170	5	1	19547793	850	-15.76	1.45	12	0.22	-276.00	3004.00	8000	20240124	-45.62	3875	20241115	12.26	5050	-13.86	20250102	4300	1.16	20250121	8000	-45.62	20240124	3875	12.26	20241115	2.71	N	054780	500	97 억	1325338	N	N	0	N	N
28	20250121	140545	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4340	-65	5	-1.48	146495650	33688	33.29	4405	4440	4300	5720	3085	4405	4348.60	6.78	-6645	4528	4466	4418	4356	4308	4442	4332	98	1315	500	3170	5	1	19547793	848	-15.72	1.44	12	0.17	-276.00	3004.00	8000	20240124	-45.75	3875	20241115	12.00	5050	-14.06	20250102	4300	0.93	20250121	8000	-45.75	20240124	3875	12.00	20241115	2.71	N	054780	500	97 억	1325338	N	N	0	N	N
29	20250121	130543	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4385	-20	5	-0.45	97609205	22365	22.10	4405	4440	4315	5720	3085	4405	4364.37	6.78	-6324	4528	4466	4418	4356	4308	4442	4332	98	1315	500	3170	5	1	19547793	857	-15.89	1.46	12	0.11	-276.00	3004.00	8000	20240124	-45.19	3875	20241115	13.16	5050	-13.17	20250102	4310	1.74	20250115	8000	-45.19	20240124	3875	13.16	20241115	2.71	N	054780	500	97 억	1325338	N	N	0	N	N
30	20250121	120535	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4340	-65	5	-1.48	90867730	20816	20.57	4405	4440	4315	5720	3085	4405	4365.28	6.78	-7528	4528	4466	4418	4356	4308	4442	4332	98	1315	500	3170	5	1	19547793	848	-15.72	1.44	12	0.11	-276.00	3004.00	8000	20240124	-45.75	3875	20241115	12.00	5050	-14.06	20250102	4310	0.70	20250115	8000	-45.75	20240124	3875	12.00	20241115	2.71	N	054780	500	97 억	1325338	N	N	0	N	N
31	20250121	110518	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4330	-75	5	-1.70	68452720	15637	15.45	4405	4440	4320	5720	3085	4405	4377.61	6.78	-8373	4528	4466	4418	4356	4308	4442	4332	98	1315	500	3170	5	1	19547793	846	-15.69	1.44	12	0.08	-276.00	3004.00	8000	20240124	-45.88	3875	20241115	11.74	5050	-14.26	20250102	4310	0.46	20250115	8000	-45.88	20240124	3875	11.74	20241115	2.71	N	054780	500	97 억	1325338	N	N	0	N	N
32	20250121	100513	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4380	-25	5	-0.57	53531900	12196	12.05	4405	4440	4360	5720	3085	4405	4389.30	6.78	-8315	4528	4466	4418	4356	4308	4442	4332	98	1315	500	3170	5	1	19547793	856	-15.87	1.46	12	0.06	-276.00	3004.00	8000	20240124	-45.25	3875	20241115	13.03	5050	-13.27	20250102	4310	1.62	20250115	8000	-45.25	20240124	3875	13.03	20241115	2.71	N	054780	500	97 억	1325338	N	N	0	N	N
33	20250121	090544	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4440	35	2	0.79	5372555	1214	1.20	4405	4440	4400	5720	3085	4405	4425.50	6.78	-312	4528	4466	4418	4356	4308	4442	4332	98	1315	500	3170	5	1	19547793	868	-16.09	1.48	12	0.01	-276.00	3004.00	8000	20240124	-44.50	3875	20241115	14.58	5050	-12.08	20250102	4310	3.02	20250115	8000	-44.50	20240124	3875	14.58	20241115	2.71	N	054780	500	97 억	1325338	N	N	0	N	N
34	20250120	160541	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4405	-60	5	-1.34	446806385	101170	5.45	4465	4480	4370	5800	3130	4465	4416.39	6.77	-11821	5075	4770	4590	4285	4105	4922	4437	98	1335	500	3210	5	1	19547793	861	-15.96	1.47	12	0.52	-276.00	3004.00	8000	20240124	-44.94	3875	20241115	13.68	5050	-12.77	20250102	4310	2.20	20250115	8000	-44.94	20240124	3875	13.68	20241115	2.72	N	054780	500	97 억	1322476	N	N	0	N	N
35	20250120	150544	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4410	-55	5	-1.23	392937835	88866	4.79	4465	4480	4370	5800	3130	4465	4421.69	6.77	-14447	5075	4770	4590	4285	4105	4922	4437	98	1335	500	3210	5	1	19547793	862	-15.98	1.47	12	0.45	-276.00	3004.00	8000	20240124	-44.88	3875	20241115	13.81	5050	-12.67	20250102	4310	2.32	20250115	8000	-44.88	20240124	3875	13.81	20241115	2.72	N	054780	500	97 억	1322476	N	N	0	N	N
36	20250120	140541	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4440	-25	5	-0.56	219094460	49364	2.66	4465	4480	4410	5800	3130	4465	4438.34	6.77	15171	5075	4770	4590	4285	4105	4922	4437	98	1335	500	3210	5	1	19547793	868	-16.09	1.48	12	0.25	-276.00	3004.00	8000	20240124	-44.50	3875	20241115	14.58	5050	-12.08	20250102	4310	3.02	20250115	8000	-44.50	20240124	3875	14.58	20241115	2.72	N	054780	500	97 억	1322476	N	N	0	N	N
37	20250120	130541	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4455	-10	5	-0.22	177093610	39877	2.15	4465	4480	4410	5800	3130	4465	4441.00	6.77	12391	5075	4770	4590	4285	4105	4922	4437	98	1335	500	3210	5	1	19547793	871	-16.14	1.48	12	0.20	-276.00	3004.00	8000	20240124	-44.31	3875	20241115	14.97	5050	-11.78	20250102	4310	3.36	20250115	8000	-44.31	20240124	3875	14.97	20241115	2.72	N	054780	500	97 억	1322476	N	N	0	N	N
38	20250120	120543	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4470	5	2	0.11	163997010	36934	1.99	4465	4480	4410	5800	3130	4465	4440.27	6.77	12288	5075	4770	4590	4285	4105	4922	4437	98	1335	500	3210	5	1	19547793	874	-16.20	1.49	12	0.19	-276.00	3004.00	8000	20240124	-44.12	3875	20241115	15.35	5050	-11.49	20250102	4310	3.71	20250115	8000	-44.12	20240124	3875	15.35	20241115	2.72	N	054780	500	97 억	1322476	N	N	0	N	N
39	20250120	110544	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4450	-15	5	-0.34	137204955	30927	1.67	4465	4480	4410	5800	3130	4465	4436.41	6.77	11040	5075	4770	4590	4285	4105	4922	4437	98	1335	500	3210	5	1	19547793	870	-16.12	1.48	12	0.16	-276.00	3004.00	8000	20240124	-44.38	3875	20241115	14.84	5050	-11.88	20250102	4310	3.25	20250115	8000	-44.38	20240124	3875	14.84	20241115	2.72	N	054780	500	97 억	1322476	N	N	0	N	N
40	20250120	100543	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4435	-30	5	-0.67	115708785	26094	1.41	4465	4480	4410	5800	3130	4465	4434.31	6.77	8044	5075	4770	4590	4285	4105	4922	4437	98	1335	500	3210	5	1	19547793	867	-16.07	1.48	12	0.13	-276.00	3004.00	8000	20240124	-44.56	3875	20241115	14.45	5050	-12.18	20250102	4310	2.90	20250115	8000	-44.56	20240124	3875	14.45	20241115	2.72	N	054780	500	97 억	1322476	N	N	0	N	N
41	20250120	090543	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4460	-5	5	-0.11	60162710	13579	0.73	4465	4465	4410	5800	3130	4465	4430.57	6.77	2963	5075	4770	4590	4285	4105	4922	4437	98	1335	500	3210	5	1	19547793	872	-16.16	1.48	12	0.07	-276.00	3004.00	8000	20240124	-44.25	3875	20241115	15.10	5050	-11.68	20250102	4310	3.48	20250115	8000	-44.25	20240124	3875	15.10	20241115	2.72	N	054780	500	97 억	1322476	N	N	0	N	N
42	20250117	160541	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4465	40	2	0.90	8720692305	1853206	3568.66	4425	4895	4410	5750	3100	4425	4705.81	7.13	-72054	4581	4502	4421	4342	4261	4542	4382	98	1325	500	3180	5	1	19547793	873	-16.18	1.49	12	9.48	-276.00	3004.00	8090	20240110	-44.81	3875	20241115	15.23	5050	-11.58	20250102	4310	3.60	20250115	8000	-44.19	20240124	3875	15.23	20241115	2.70	N	054780	500	97 억	1394308	N	N	0	N	N
43	20250117	150542	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4465	40	2	0.90	8690506910	1846442	3555.64	4425	4895	4410	5750	3100	4425	4706.62	7.13	-71486	4581	4502	4421	4342	4261	4542	4382	98	1325	500	3180	5	1	19547793	873	-16.18	1.49	12	9.45	-276.00	3004.00	8090	20240110	-44.81	3875	20241115	15.23	5050	-11.58	20250102	4310	3.60	20250115	8000	-44.19	20240124	3875	15.23	20241115	2.70	N	054780	500	97 억	1394308	N	N	0	N	N
44	20250117	140542	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4455	30	2	0.68	8637961155	1834636	3532.90	4425	4895	4410	5750	3100	4425	4708.27	7.13	-72081	4581	4502	4421	4342	4261	4542	4382	98	1325	500	3180	5	1	19547793	871	-16.14	1.48	12	9.39	-276.00	3004.00	8090	20240110	-44.93	3875	20241115	14.97	5050	-11.78	20250102	4310	3.36	20250115	8000	-44.31	20240124	3875	14.97	20241115	2.70	N	054780	500	97 억	1394308	N	N	0	N	N
45	20250117	130542	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4495	70	2	1.58	8457842930	1794261	3455.15	4425	4895	4410	5750	3100	4425	4713.83	7.13	-75095	4581	4502	4421	4342	4261	4542	4382	98	1325	500	3180	5	1	19547793	879	-16.29	1.50	12	9.18	-276.00	3004.00	8090	20240110	-44.44	3875	20241115	16.00	5050	-10.99	20250102	4310	4.29	20250115	8000	-43.81	20240124	3875	16.00	20241115	2.70	N	054780	500	97 억	1394308	N	N	0	N	N
46	20250117	120542	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4545	120	2	2.71	8309483540	1761257	3391.60	4425	4895	4410	5750	3100	4425	4717.93	7.13	-75757	4581	4502	4421	4342	4261	4542	4382	98	1325	500	3180	5	1	19547793	888	-16.47	1.51	12	9.01	-276.00	3004.00	8090	20240110	-43.82	3875	20241115	17.29	5050	-10.00	20250102	4310	5.45	20250115	8000	-43.19	20240124	3875	17.29	20241115	2.70	N	054780	500	97 억	1394308	N	N	0	N	N
47	20250117	110542	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4785	360	2	8.14	6658977290	1399747	2695.45	4425	4895	4410	5750	3100	4425	4757.27	7.13	-64941	4581	4502	4421	4342	4261	4542	4382	98	1325	500	3180	5	1	19547793	935	-17.34	1.59	12	7.16	-276.00	3004.00	8090	20240110	-40.85	3875	20241115	23.48	5050	-5.25	20250102	4310	11.02	20250115	8000	-40.19	20240124	3875	23.48	20241115	2.70	N	054780	500	97 억	1394308	N	N	0	N	N
48	20250117	100543	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4735	310	2	7.01	1763012535	374888	721.91	4425	4820	4410	5750	3100	4425	4702.78	7.13	-27316	4581	4502	4421	4342	4261	4542	4382	98	1325	500	3180	5	1	19547793	926	-17.16	1.58	12	1.92	-276.00	3004.00	8090	20240110	-41.47	3875	20241115	22.19	5050	-6.24	20250102	4310	9.86	20250115	8000	-40.81	20240124	3875	22.19	20241115	2.70	N	054780	500	97 억	1394308	N	N	0	N	N
49	20250117	090543	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4440	15	2	0.34	22066990	4985	9.60	4425	4450	4420	5750	3100	4425	4426.68	7.13	-790	4581	4502	4421	4342	4261	4542	4382	98	1325	500	3180	5	1	19547793	868	-16.09	1.48	12	0.03	-276.00	3004.00	8090	20240110	-45.12	3875	20241115	14.58	5050	-12.08	20250102	4310	3.02	20250115	8000	-44.50	20240124	3875	14.58	20241115	2.70	N	054780	500	97 억	1394308	N	N	0	N	N
50	20250116	160538	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4425	80	2	1.84	228809990	51930	83.46	4360	4500	4340	5640	3045	4345	4406.10	7.10	6254	4501	4422	4366	4287	4231	4395	4260	98	1295	500	3120	5	1	19547793	865	-16.03	1.47	12	0.27	-276.00	3004.00	8090	20240110	-45.30	3875	20241115	14.19	5050	-12.38	20250102	4310	2.67	20250115	8000	-44.69	20240124	3875	14.19	20241115	2.79	N	054780	500	97 억	1388178	N	N	0	N	N
51	20250116	150516	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4440	95	2	2.19	207460190	47100	75.70	4360	4500	4340	5640	3045	4345	4404.67	7.10	4386	4501	4422	4366	4287	4231	4395	4260	98	1295	500	3120	5	1	19547793	868	-16.09	1.48	12	0.24	-276.00	3004.00	8090	20240110	-45.12	3875	20241115	14.58	5050	-12.08	20250102	4310	3.02	20250115	8000	-44.50	20240124	3875	14.58	20241115	2.79	N	054780	500	97 억	1388178	N	N	0	N	N
52	20250116	140541	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4410	65	2	1.50	152292110	34757	55.86	4360	4435	4340	5640	3045	4345	4381.62	7.10	4143	4501	4422	4366	4287	4231	4395	4260	98	1295	500	3120	5	1	19547793	862	-15.98	1.47	12	0.18	-276.00	3004.00	8090	20240110	-45.49	3875	20241115	13.81	5050	-12.67	20250102	4310	2.32	20250115	8000	-44.88	20240124	3875	13.81	20241115	2.79	N	054780	500	97 억	1388178	N	N	0	N	N
53	20250116	130541	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4390	45	2	1.04	132201725	30200	48.54	4360	4435	4340	5640	3045	4345	4377.54	7.10	834	4501	4422	4366	4287	4231	4395	4260	98	1295	500	3120	5	1	19547793	858	-15.91	1.46	12	0.15	-276.00	3004.00	8090	20240110	-45.74	3875	20241115	13.29	5050	-13.07	20250102	4310	1.86	20250115	8000	-45.12	20240124	3875	13.29	20241115	2.79	N	054780	500	97 억	1388178	N	N	0	N	N
54	20250116	120541	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4375	30	2	0.69	100725230	23028	37.01	4360	4435	4340	5640	3045	4345	4374.03	7.10	-3797	4501	4422	4366	4287	4231	4395	4260	98	1295	500	3120	5	1	19547793	855	-15.85	1.46	12	0.12	-276.00	3004.00	8090	20240110	-45.92	3875	20241115	12.90	5050	-13.37	20250102	4310	1.51	20250115	8000	-45.31	20240124	3875	12.90	20241115	2.79	N	054780	500	97 억	1388178	N	N	0	N	N
55	20250116	110542	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4360	15	2	0.35	96798885	22130	35.57	4360	4435	4340	5640	3045	4345	4374.10	7.10	-4281	4501	4422	4366	4287	4231	4395	4260	98	1295	500	3120	5	1	19547793	852	-15.80	1.45	12	0.11	-276.00	3004.00	8090	20240110	-46.11	3875	20241115	12.52	5050	-13.66	20250102	4310	1.16	20250115	8000	-45.50	20240124	3875	12.52	20241115	2.79	N	054780	500	97 억	1388178	N	N	0	N	N
56	20250116	100542	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4385	40	2	0.92	82650085	18891	30.36	4360	4435	4340	5640	3045	4345	4375.10	7.10	-4525	4501	4422	4366	4287	4231	4395	4260	98	1295	500	3120	5	1	19547793	857	-15.89	1.46	12	0.10	-276.00	3004.00	8090	20240110	-45.80	3875	20241115	13.16	5050	-13.17	20250102	4310	1.74	20250115	8000	-45.19	20240124	3875	13.16	20241115	2.79	N	054780	500	97 억	1388178	N	N	0	N	N
57	20250116	090542	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4430	85	2	1.96	4363975	999	1.61	4360	4430	4360	5640	3045	4345	4368.34	7.10	2	4501	4422	4366	4287	4231	4395	4260	98	1295	500	3120	5	1	19547793	866	-16.05	1.47	12	0.01	-276.00	3004.00	8090	20240110	-45.24	3875	20241115	14.32	5050	-12.28	20250102	4310	2.78	20250115	8000	-44.62	20240124	3875	14.32	20241115	2.79	N	054780	500	97 억	1388178	N	N	0	N	N
58	20250115	160539	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4345	-85	5	-1.92	261083700	60218	112.18	4400	4445	4310	5750	3105	4430	4335.50	7.07	5805	4573	4501	4448	4376	4323	4475	4350	98	1320	500	3180	5	1	19547793	849	-15.74	1.45	12	0.31	-276.00	3004.00	8090	20240110	-46.29	3875	20241115	12.13	5050	-13.96	20250102	4310	0.81	20250115	8000	-45.69	20240124	3875	12.13	20241115	2.62	N	054780	500	97 억	1382249	N	N	73	N	N
59	20250115	150541	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4340	-90	5	-2.03	241216325	55641	103.65	4400	4445	4310	5750	3105	4430	4335.07	7.07	6165	4573	4501	4448	4376	4323	4475	4350	98	1320	500	3180	5	1	19547793	848	-15.72	1.44	12	0.28	-276.00	3004.00	8090	20240110	-46.35	3875	20241115	12.00	5050	-14.06	20250102	4310	0.70	20250115	8000	-45.75	20240124	3875	12.00	20241115	2.62	N	054780	500	97 억	1382249	N	N	73	N	N
60	20250115	140542	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4335	-95	5	-2.14	219730985	50675	94.40	4400	4445	4310	5750	3105	4430	4335.91	7.07	6633	4573	4501	4448	4376	4323	4475	4350	98	1320	500	3180	5	1	19547793	847	-15.71	1.44	12	0.26	-276.00	3004.00	8090	20240110	-46.42	3875	20241115	11.87	5050	-14.16	20250102	4310	0.58	20250115	8000	-45.81	20240124	3875	11.87	20241115	2.62	N	054780	500	97 억	1382249	N	N	73	N	N
61	20250115	130540	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4335	-95	5	-2.14	197594835	45559	84.87	4400	4445	4310	5750	3105	4430	4336.93	7.07	7762	4573	4501	4448	4376	4323	4475	4350	98	1320	500	3180	5	1	19547793	847	-15.71	1.44	12	0.23	-276.00	3004.00	8090	20240110	-46.42	3875	20241115	11.87	5050	-14.16	20250102	4310	0.58	20250115	8000	-45.81	20240124	3875	11.87	20241115	2.62	N	054780	500	97 억	1382249	N	N	73	N	N
62	20250115	120533	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4310	-120	5	-2.71	187971350	43333	80.72	4400	4445	4310	5750	3105	4430	4337.64	7.07	8120	4573	4501	4448	4376	4323	4475	4350	98	1320	500	3180	5	1	19547793	843	-15.62	1.43	12	0.22	-276.00	3004.00	8090	20240110	-46.72	3875	20241115	11.23	5050	-14.65	20250102	4310	0.00	20250115	8000	-46.12	20240124	3875	11.23	20241115	2.62	N	054780	500	97 억	1382249	N	N	73	N	N
63	20250115	110540	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4345	-85	5	-1.92	159550695	36749	68.46	4400	4445	4315	5750	3105	4430	4341.41	7.07	6049	4573	4501	4448	4376	4323	4475	4350	98	1320	500	3180	5	1	19547793	849	-15.74	1.45	12	0.19	-276.00	3004.00	8090	20240110	-46.29	3875	20241115	12.13	5050	-13.96	20250102	4315	0.70	20250115	8000	-45.69	20240124	3875	12.13	20241115	2.62	N	054780	500	97 억	1382249	N	N	73	N	N
64	20250115	100539	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4335	-95	5	-2.14	131473340	30251	56.35	4400	4445	4315	5750	3105	4430	4345.83	7.07	2805	4573	4501	4448	4376	4323	4475	4350	98	1320	500	3180	5	1	19547793	847	-15.71	1.44	12	0.15	-276.00	3004.00	8090	20240110	-46.42	3875	20241115	11.87	5050	-14.16	20250102	4315	0.46	20250115	8000	-45.81	20240124	3875	11.87	20241115	2.62	N	054780	500	97 억	1382249	N	N	73	N	N
65	20250115	090542	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4435	5	2	0.11	16347075	3714	6.92	4400	4445	4400	5750	3105	4430	4400.76	7.07	306	4573	4501	4448	4376	4323	4475	4350	98	1320	500	3180	5	1	19547793	867	-16.07	1.48	12	0.02	-276.00	3004.00	8090	20240110	-45.18	3875	20241115	14.45	5050	-12.18	20250102	4395	0.91	20250114	8000	-44.56	20240124	3875	14.45	20241115	2.62	N	054780	500	97 억	1382249	N	N	73	N	N
66	20250114	160528	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4430	-25	5	-0.56	236975800	53354	35.48	4470	4520	4395	5790	3120	4455	4441.58	7.03	8109	4925	4690	4565	4330	4205	4627	4267	98	1335	500	3200	5	1	19547793	866	-16.05	1.47	12	0.27	-276.00	3004.00	8090	20240110	-45.24	3875	20241115	14.32	5050	-12.28	20250102	4395	0.80	20250114	8000	-44.62	20240124	3875	14.32	20241115	2.62	N	054780	500	97 억	1374332	N	N	73	N	N
67	20250114	150537	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4430	-25	5	-0.56	229017865	51558	34.29	4470	4520	4395	5790	3120	4455	4441.95	7.03	7963	4925	4690	4565	4330	4205	4627	4267	98	1335	500	3200	5	1	19547793	866	-16.05	1.47	12	0.26	-276.00	3004.00	8090	20240110	-45.24	3875	20241115	14.32	5050	-12.28	20250102	4395	0.80	20250114	8000	-44.62	20240124	3875	14.32	20241115	2.62	N	054780	500	97 억	1374332	N	N	0	N	N
68	20250114	140537	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4460	5	2	0.11	201770325	45422	30.20	4470	4520	4395	5790	3120	4455	4442.13	7.03	10544	4925	4690	4565	4330	4205	4627	4267	98	1335	500	3200	5	1	19547793	872	-16.16	1.48	12	0.23	-276.00	3004.00	8090	20240110	-44.87	3875	20241115	15.10	5050	-11.68	20250102	4395	1.48	20250114	8000	-44.25	20240124	3875	15.10	20241115	2.62	N	054780	500	97 억	1374332	N	N	0	N	N
69	20250114	130537	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4455	0	3	0.00	190136895	42804	28.46	4470	4520	4395	5790	3120	4455	4442.04	7.03	11065	4925	4690	4565	4330	4205	4627	4267	98	1335	500	3200	5	1	19547793	871	-16.14	1.48	12	0.22	-276.00	3004.00	8090	20240110	-44.93	3875	20241115	14.97	5050	-11.78	20250102	4395	1.37	20250114	8000	-44.31	20240124	3875	14.97	20241115	2.62	N	054780	500	97 억	1374332	N	N	0	N	N
70	20250114	120534	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4470	15	2	0.34	154083565	34747	23.11	4470	4520	4395	5790	3120	4455	4434.44	7.03	9265	4925	4690	4565	4330	4205	4627	4267	98	1335	500	3200	5	1	19547793	874	-16.20	1.49	12	0.18	-276.00	3004.00	8090	20240110	-44.75	3875	20241115	15.35	5050	-11.49	20250102	4395	1.71	20250114	8000	-44.12	20240124	3875	15.35	20241115	2.62	N	054780	500	97 억	1374332	N	N	0	N	N
71	20250114	110536	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4430	-25	5	-0.56	90330545	20425	13.58	4470	4520	4395	5790	3120	4455	4422.55	7.03	-2113	4925	4690	4565	4330	4205	4627	4267	98	1335	500	3200	5	1	19547793	866	-16.05	1.47	12	0.10	-276.00	3004.00	8090	20240110	-45.24	3875	20241115	14.32	5050	-12.28	20250102	4395	0.80	20250114	8000	-44.62	20240124	3875	14.32	20241115	2.62	N	054780	500	97 억	1374332	N	N	0	N	N
72	20250114	100535	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4450	-5	5	-0.11	40090040	9022	6.00	4470	4520	4405	5790	3120	4455	4443.59	7.03	-2252	4925	4690	4565	4330	4205	4627	4267	98	1335	500	3200	5	1	19547793	870	-16.12	1.48	12	0.05	-276.00	3004.00	8090	20240110	-44.99	3875	20241115	14.84	5050	-11.88	20250102	4405	1.02	20250114	8000	-44.38	20240124	3875	14.84	20241115	2.62	N	054780	500	97 억	1374332	N	N	0	N	N
73	20250114	090536	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4500	45	2	1.01	3192010	712	0.47	4470	4520	4470	5790	3120	4455	4483.16	7.03	-490	4925	4690	4565	4330	4205	4627	4267	98	1335	500	3200	5	1	19547793	880	-16.30	1.50	12	0.00	-276.00	3004.00	8090	20240110	-44.38	3875	20241115	16.13	5050	-10.89	20250102	4440	1.35	20250113	8000	-43.75	20240124	3875	16.13	20241115	2.62	N	054780	500	97 억	1374332	N	N	0	N	N
74	20250113	160530	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4455	-360	5	-7.48	677559830	148895	468.65	4800	4800	4440	6250	3375	4815	4550.72	7.38	-69389	4931	4872	4831	4772	4731	4865	4765	98	1435	500	3460	5	1	19547793	871	-16.14	1.48	12	0.76	-276.00	3004.00	8090	20240110	-44.93	3875	20241115	14.97	5050	-11.78	20250102	4440	0.34	20250113	8000	-44.31	20240124	3875	14.97	20241115	2.62	N	054780	500	97 억	1443554	N	N	0	N	N
75	20250113	150532	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4450	-365	5	-7.58	638340075	140097	440.96	4800	4800	4440	6250	3375	4815	4556.42	7.38	-66672	4931	4872	4831	4772	4731	4865	4765	98	1435	500	3460	5	1	19547793	870	-16.12	1.48	12	0.72	-276.00	3004.00	8090	20240110	-44.99	3875	20241115	14.84	5050	-11.88	20250102	4440	0.23	20250113	8000	-44.38	20240124	3875	14.84	20241115	2.62	N	054780	500	97 억	1443554	N	N	0	N	N
76	20250113	140526	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4485	-330	5	-6.85	514458960	112342	353.60	4800	4800	4485	6250	3375	4815	4579.40	7.38	-47911	4931	4872	4831	4772	4731	4865	4765	98	1435	500	3460	5	1	19547793	877	-16.25	1.49	12	0.57	-276.00	3004.00	8090	20240110	-44.56	3875	20241115	15.74	5050	-11.19	20250102	4485	0.00	20250113	8000	-43.94	20240124	3875	15.74	20241115	2.62	N	054780	500	97 억	1443554	N	N	0	N	N
77	20250113	130523	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4495	-320	5	-6.65	474862525	103528	325.86	4800	4800	4485	6250	3375	4815	4586.80	7.38	-44251	4931	4872	4831	4772	4731	4865	4765	98	1435	500	3460	5	1	19547793	879	-16.29	1.50	12	0.53	-276.00	3004.00	8090	20240110	-44.44	3875	20241115	16.00	5050	-10.99	20250102	4485	0.22	20250113	8000	-43.81	20240124	3875	16.00	20241115	2.62	N	054780	500	97 억	1443554	N	N	0	N	N
78	20250113	120525	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4565	-250	5	-5.19	377625125	81959	257.97	4800	4800	4500	6250	3375	4815	4607.49	7.38	-27039	4931	4872	4831	4772	4731	4865	4765	98	1435	500	3460	5	1	19547793	892	-16.54	1.52	12	0.42	-276.00	3004.00	8090	20240110	-43.57	3875	20241115	17.81	5050	-9.60	20250102	4500	1.44	20250113	8000	-42.94	20240124	3875	17.81	20241115	2.62	N	054780	500	97 억	1443554	N	N	0	N	N
79	20250113	110526	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4540	-275	5	-5.71	370629030	80417	253.11	4800	4800	4500	6250	3375	4815	4608.84	7.38	-26918	4931	4872	4831	4772	4731	4865	4765	98	1435	500	3460	5	1	19547793	887	-16.45	1.51	12	0.41	-276.00	3004.00	8090	20240110	-43.88	3875	20241115	17.16	5050	-10.10	20250102	4500	0.89	20250113	8000	-43.25	20240124	3875	17.16	20241115	2.62	N	054780	500	97 억	1443554	N	N	0	N	N
80	20250113	100524	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4615	-200	5	-4.15	190226745	40917	128.79	4800	4800	4600	6250	3375	4815	4649.09	7.38	-9677	4931	4872	4831	4772	4731	4865	4765	98	1435	500	3460	5	1	19547793	902	-16.72	1.54	12	0.21	-276.00	3004.00	8090	20240110	-42.95	3875	20241115	19.10	5050	-8.61	20250102	4600	0.33	20250113	8000	-42.31	20240124	3875	19.10	20241115	2.62	N	054780	500	97 억	1443554	N	N	0	N	N
81	20250113	090529	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4705	-110	5	-2.28	33941005	7170	22.57	4800	4800	4695	6250	3375	4815	4733.75	7.38	-47	4931	4872	4831	4772	4731	4865	4765	98	1435	500	3460	5	1	19547793	920	-17.05	1.57	12	0.04	-276.00	3004.00	8090	20240110	-41.84	3875	20241115	21.42	5050	-6.83	20250102	4650	1.18	20250106	8000	-41.19	20240124	3875	21.42	20241115	2.62	N	054780	500	97 억	1443554	N	N	0	N	N
82	20250110	160522	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4815	-15	5	-0.31	149226930	30970	62.71	4815	4890	4790	6270	3385	4830	4818.43	7.41	-5321	5003	4916	4848	4761	4693	4907	4752	98	1440	500	3470	5	1	19547793	941	-17.45	1.60	12	0.16	-276.00	3004.00	8090	20240110	-40.48	3875	20241115	24.26	5050	-4.65	20250102	4650	3.55	20250106	8090	-40.48	20240110	3875	24.26	20241115	2.61	N	054780	500	97 억	1448876	N	N	171	N	N
83	20250110	150522	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4810	-20	5	-0.41	136386555	28300	57.30	4815	4890	4790	6270	3385	4830	4819.31	7.41	-3695	5003	4916	4848	4761	4693	4907	4752	98	1440	500	3470	5	1	19547793	940	-17.43	1.60	12	0.14	-276.00	3004.00	8090	20240110	-40.54	3875	20241115	24.13	5050	-4.75	20250102	4650	3.44	20250106	8090	-40.54	20240110	3875	24.13	20241115	2.61	N	054780	500	97 억	1448876	N	N	171	N	N
84	20250110	140523	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4825	-5	5	-0.10	124264285	25778	52.20	4815	4890	4790	6270	3385	4830	4820.56	7.41	-3567	5003	4916	4848	4761	4693	4907	4752	98	1440	500	3470	5	1	19547793	943	-17.48	1.61	12	0.13	-276.00	3004.00	8090	20240110	-40.36	3875	20241115	24.52	5050	-4.46	20250102	4650	3.76	20250106	8090	-40.36	20240110	3875	24.52	20241115	2.61	N	054780	500	97 억	1448876	N	N	171	N	N
85	20250110	130521	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4840	10	2	0.21	29732665	6145	12.44	4815	4890	4815	6270	3385	4830	4838.51	7.41	-603	5003	4916	4848	4761	4693	4907	4752	98	1440	500	3470	5	1	19547793	946	-17.54	1.61	12	0.03	-276.00	3004.00	8090	20240110	-40.17	3875	20241115	24.90	5050	-4.16	20250102	4650	4.09	20250106	8090	-40.17	20240110	3875	24.90	20241115	2.61	N	054780	500	97 억	1448876	N	N	171	N	N
86	20250110	120522	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4835	5	2	0.10	22906945	4735	9.59	4815	4890	4815	6270	3385	4830	4837.79	7.41	-568	5003	4916	4848	4761	4693	4907	4752	98	1440	500	3470	5	1	19547793	945	-17.52	1.61	12	0.02	-276.00	3004.00	8090	20240110	-40.23	3875	20241115	24.77	5050	-4.26	20250102	4650	3.98	20250106	8090	-40.23	20240110	3875	24.77	20241115	2.61	N	054780	500	97 억	1448876	N	N	171	N	N
87	20250110	110521	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4850	20	2	0.41	18049105	3730	7.55	4815	4890	4815	6270	3385	4830	4838.90	7.41	-84	5003	4916	4848	4761	4693	4907	4752	98	1440	500	3470	5	1	19547793	948	-17.57	1.61	12	0.02	-276.00	3004.00	8090	20240110	-40.05	3875	20241115	25.16	5050	-3.96	20250102	4650	4.30	20250106	8090	-40.05	20240110	3875	25.16	20241115	2.61	N	054780	500	97 억	1448876	N	N	171	N	N
88	20250110	100520	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4860	30	2	0.62	16553855	3421	6.93	4815	4890	4815	6270	3385	4830	4838.89	7.41	-220	5003	4916	4848	4761	4693	4907	4752	98	1440	500	3470	5	1	19547793	950	-17.61	1.62	12	0.02	-276.00	3004.00	8090	20240110	-39.93	3875	20241115	25.42	5050	-3.76	20250102	4650	4.52	20250106	8090	-39.93	20240110	3875	25.42	20241115	2.61	N	054780	500	97 억	1448876	N	N	171	N	N
89	20250110	090523	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4865	35	2	0.72	1565215	324	0.66	4815	4865	4815	6270	3385	4830	4830.91	7.41	43	5003	4916	4848	4761	4693	4907	4752	98	1440	500	3470	5	1	19547793	951	-17.63	1.62	12	0.00	-276.00	3004.00	8090	20240110	-39.86	3875	20241115	25.55	5050	-3.66	20250102	4650	4.62	20250106	8090	-39.86	20240110	3875	25.55	20241115	2.61	N	054780	500	97 억	1448876	N	N	171	N	N
90	20250109	160519	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4830	0	3	0.00	238396685	49386	235.83	4830	4935	4780	6270	3385	4830	4827.19	7.37	8657	4963	4896	4853	4786	4743	4875	4765	98	1440	500	3470	5	1	19547793	944	-17.50	1.61	12	0.25	-276.00	3004.00	8090	20240110	-40.30	3875	20241115	24.65	5050	-4.36	20250102	4650	3.87	20250106	8090	-40.30	20240110	3875	24.65	20241115	2.57	N	054780	500	97 억	1440374	N	N	171	N	N
91	20250109	150521	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4870	40	2	0.83	229607140	47570	227.16	4830	4935	4780	6270	3385	4830	4826.72	7.37	7904	4963	4896	4853	4786	4743	4875	4765	98	1440	500	3470	5	1	19547793	952	-17.64	1.62	12	0.24	-276.00	3004.00	8090	20240110	-39.80	3875	20241115	25.68	5050	-3.56	20250102	4650	4.73	20250106	8090	-39.80	20240110	3875	25.68	20241115	2.57	N	054780	500	97 억	1440374	N	N	0	N	N
92	20250109	140521	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4830	0	3	0.00	209142345	43362	207.07	4830	4935	4780	6270	3385	4830	4823.17	7.37	4898	4963	4896	4853	4786	4743	4875	4765	98	1440	500	3470	5	1	19547793	944	-17.50	1.61	12	0.22	-276.00	3004.00	8090	20240110	-40.30	3875	20241115	24.65	5050	-4.36	20250102	4650	3.87	20250106	8090	-40.30	20240110	3875	24.65	20241115	2.57	N	054780	500	97 억	1440374	N	N	0	N	N
93	20250109	130520	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4850	20	2	0.41	188377360	39068	186.56	4830	4935	4780	6270	3385	4830	4821.78	7.37	2894	4963	4896	4853	4786	4743	4875	4765	98	1440	500	3470	5	1	19547793	948	-17.57	1.61	12	0.20	-276.00	3004.00	8090	20240110	-40.05	3875	20241115	25.16	5050	-3.96	20250102	4650	4.30	20250106	8090	-40.05	20240110	3875	25.16	20241115	2.57	N	054780	500	97 억	1440374	N	N	0	N	N
94	20250109	120520	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4830	0	3	0.00	156327970	32437	154.90	4830	4935	4780	6270	3385	4830	4819.43	7.37	-3141	4963	4896	4853	4786	4743	4875	4765	98	1440	500	3470	5	1	19547793	944	-17.50	1.61	12	0.17	-276.00	3004.00	8090	20240110	-40.30	3875	20241115	24.65	5050	-4.36	20250102	4650	3.87	20250106	8090	-40.30	20240110	3875	24.65	20241115	2.57	N	054780	500	97 억	1440374	N	N	0	N	N
95	20250109	110521	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4880	50	2	1.04	71201375	14722	70.30	4830	4935	4815	6270	3385	4830	4836.39	7.37	29	4963	4896	4853	4786	4743	4875	4765	98	1440	500	3470	5	1	19547793	954	-17.68	1.62	12	0.08	-276.00	3004.00	8090	20240110	-39.68	3875	20241115	25.94	5050	-3.37	20250102	4650	4.95	20250106	8090	-39.68	20240110	3875	25.94	20241115	2.57	N	054780	500	97 억	1440374	N	N	0	N	N
96	20250109	100520	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4850	20	2	0.41	59246925	12255	58.52	4830	4935	4815	6270	3385	4830	4834.51	7.37	-1232	4963	4896	4853	4786	4743	4875	4765	98	1440	500	3470	5	1	19547793	948	-17.57	1.61	12	0.06	-276.00	3004.00	8090	20240110	-40.05	3875	20241115	25.16	5050	-3.96	20250102	4650	4.30	20250106	8090	-40.05	20240110	3875	25.16	20241115	2.57	N	054780	500	97 억	1440374	N	N	0	N	N
97	20250109	090523	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4830	0	3	0.00	309120	64	0.31	4830	4830	4830	6270	3385	4830	4830.00	7.37	0	4963	4896	4853	4786	4743	4875	4765	98	1440	500	3470	5	1	19547793	944	-17.50	1.61	12	0.00	-276.00	3004.00	8090	20240110	-40.30	3875	20241115	24.65	5050	-4.36	20250102	4650	3.87	20250106	8090	-40.30	20240110	3875	24.65	20241115	2.57	N	054780	500	97 억	1440374	N	N	0	N	N
98	20250108	160515	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4830	-25	5	-0.51	97514850	20146	42.93	4920	4920	4810	6310	3400	4855	4840.41	7.37	-1003	5041	4947	4891	4797	4741	4920	4770	98	1455	500	3490	5	1	19547793	944	-17.50	1.61	12	0.10	-276.00	3004.00	8090	20240110	-40.30	3875	20241115	24.65	5050	-4.36	20250102	4650	3.87	20250106	8090	-40.30	20240110	3875	24.65	20241115	2.54	N	054780	500	97 억	1441377	N	N	212	N	N
99	20250108	150518	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4840	-15	5	-0.31	71262680	14715	31.35	4920	4920	4810	6310	3400	4855	4842.86	7.37	-707	5041	4947	4891	4797	4741	4920	4770	98	1455	500	3490	5	1	19547793	946	-17.54	1.61	12	0.08	-276.00	3004.00	8090	20240110	-40.17	3875	20241115	24.90	5050	-4.16	20250102	4650	4.09	20250106	8090	-40.17	20240110	3875	24.90	20241115	2.54	N	054780	500	97 억	1441377	N	N	212	N	N
100	20250108	140519	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4855	0	3	0.00	67061190	13847	29.50	4920	4920	4810	6310	3400	4855	4843.01	7.37	-720	5041	4947	4891	4797	4741	4920	4770	98	1455	500	3490	5	1	19547793	949	-17.59	1.62	12	0.07	-276.00	3004.00	8090	20240110	-39.99	3875	20241115	25.29	5050	-3.86	20250102	4650	4.41	20250106	8090	-39.99	20240110	3875	25.29	20241115	2.54	N	054780	500	97 억	1441377	N	N	212	N	N
101	20250108	130520	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4860	5	2	0.10	62283465	12862	27.41	4920	4920	4810	6310	3400	4855	4842.44	7.37	-25	5041	4947	4891	4797	4741	4920	4770	98	1455	500	3490	5	1	19547793	950	-17.61	1.62	12	0.07	-276.00	3004.00	8090	20240110	-39.93	3875	20241115	25.42	5050	-3.76	20250102	4650	4.52	20250106	8090	-39.93	20240110	3875	25.42	20241115	2.54	N	054780	500	97 억	1441377	N	N	212	N	N
102	20250108	120516	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4850	-5	5	-0.10	54177245	11195	23.85	4920	4920	4810	6310	3400	4855	4839.41	7.37	1378	5041	4947	4891	4797	4741	4920	4770	98	1455	500	3490	5	1	19547793	948	-17.57	1.61	12	0.06	-276.00	3004.00	8090	20240110	-40.05	3875	20241115	25.16	5050	-3.96	20250102	4650	4.30	20250106	8090	-40.05	20240110	3875	25.16	20241115	2.54	N	054780	500	97 억	1441377	N	N	212	N	N
103	20250108	110516	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4845	-10	5	-0.21	46206175	9555	20.36	4920	4920	4810	6310	3400	4855	4835.81	7.37	1602	5041	4947	4891	4797	4741	4920	4770	98	1455	500	3490	5	1	19547793	947	-17.55	1.61	12	0.05	-276.00	3004.00	8090	20240110	-40.11	3875	20241115	25.03	5050	-4.06	20250102	4650	4.19	20250106	8090	-40.11	20240110	3875	25.03	20241115	2.54	N	054780	500	97 억	1441377	N	N	212	N	N
104	20250108	100517	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4825	-30	5	-0.62	40506530	8379	17.85	4920	4920	4810	6310	3400	4855	4834.29	7.37	1660	5041	4947	4891	4797	4741	4920	4770	98	1455	500	3490	5	1	19547793	943	-17.48	1.61	12	0.04	-276.00	3004.00	8090	20240110	-40.36	3875	20241115	24.52	5050	-4.46	20250102	4650	3.76	20250106	8090	-40.36	20240110	3875	24.52	20241115	2.54	N	054780	500	97 억	1441377	N	N	212	N	N
105	20250108	090519	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4895	40	2	0.82	936260	191	0.41	4920	4920	4885	6310	3400	4855	4901.88	7.37	-1	5041	4947	4891	4797	4741	4920	4770	98	1455	500	3490	5	1	19547793	957	-17.74	1.63	12	0.00	-276.00	3004.00	8090	20240110	-39.49	3875	20241115	26.32	5050	-3.07	20250102	4650	5.27	20250106	8090	-39.49	20240110	3875	26.32	20241115	2.54	N	054780	500	97 억	1441377	N	N	212	N	N
106	20250107	160513	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4855	-5	5	-0.10	227583705	46679	37.98	4860	4985	4835	6310	3405	4860	4875.55	7.46	-17519	5146	5002	4826	4682	4506	5075	4755	98	1450	500	3490	5	1	19547793	949	-17.59	1.62	12	0.24	-276.00	3004.00	8090	20240110	-39.99	3875	20241115	25.29	5050	-3.86	20250102	4650	4.41	20250106	8090	-39.99	20240110	3875	25.29	20241115	2.52	N	054780	500	97 억	1458886	N	N	212	N	N
107	20250107	150515	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4860	0	3	0.00	217409515	44579	36.27	4860	4985	4835	6310	3405	4860	4876.95	7.46	-17859	5146	5002	4826	4682	4506	5075	4755	98	1450	500	3490	5	1	19547793	950	-17.61	1.62	12	0.23	-276.00	3004.00	8090	20240110	-39.93	3875	20241115	25.42	5050	-3.76	20250102	4650	4.52	20250106	8090	-39.93	20240110	3875	25.42	20241115	2.52	N	054780	500	97 억	1458886	N	N	171	N	N
108	20250107	140514	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4860	0	3	0.00	204742545	41963	34.14	4860	4985	4835	6310	3405	4860	4879.12	7.46	-16879	5146	5002	4826	4682	4506	5075	4755	98	1450	500	3490	5	1	19547793	950	-17.61	1.62	12	0.21	-276.00	3004.00	8090	20240110	-39.93	3875	20241115	25.42	5050	-3.76	20250102	4650	4.52	20250106	8090	-39.93	20240110	3875	25.42	20241115	2.52	N	054780	500	97 억	1458886	N	N	171	N	N
109	20250107	130514	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4865	5	2	0.10	199808445	40948	33.31	4860	4985	4835	6310	3405	4860	4879.57	7.46	-16516	5146	5002	4826	4682	4506	5075	4755	98	1450	500	3490	5	1	19547793	951	-17.63	1.62	12	0.21	-276.00	3004.00	8090	20240110	-39.86	3875	20241115	25.55	5050	-3.66	20250102	4650	4.62	20250106	8090	-39.86	20240110	3875	25.55	20241115	2.52	N	054780	500	97 억	1458886	N	N	171	N	N
110	20250107	120514	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4845	-15	5	-0.31	180958360	37055	30.15	4860	4985	4835	6310	3405	4860	4883.51	7.46	-16315	5146	5002	4826	4682	4506	5075	4755	98	1450	500	3490	5	1	19547793	947	-17.55	1.61	12	0.19	-276.00	3004.00	8090	20240110	-40.11	3875	20241115	25.03	5050	-4.06	20250102	4650	4.19	20250106	8090	-40.11	20240110	3875	25.03	20241115	2.52	N	054780	500	97 억	1458886	N	N	171	N	N
111	20250107	110511	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4870	10	2	0.21	137953660	28188	22.93	4860	4985	4850	6310	3405	4860	4894.06	7.46	-9591	5146	5002	4826	4682	4506	5075	4755	98	1450	500	3490	5	1	19547793	952	-17.64	1.62	12	0.14	-276.00	3004.00	8090	20240110	-39.80	3875	20241115	25.68	5050	-3.56	20250102	4650	4.73	20250106	8090	-39.80	20240110	3875	25.68	20241115	2.52	N	054780	500	97 억	1458886	N	N	171	N	N
112	20250107	100516	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4860	0	3	0.00	121481020	24798	20.17	4860	4985	4855	6310	3405	4860	4898.82	7.46	-7609	5146	5002	4826	4682	4506	5075	4755	98	1450	500	3490	5	1	19547793	950	-17.61	1.62	12	0.13	-276.00	3004.00	8090	20240110	-39.93	3875	20241115	25.42	5050	-3.76	20250102	4650	4.52	20250106	8090	-39.93	20240110	3875	25.42	20241115	2.52	N	054780	500	97 억	1458886	N	N	171	N	N
113	20250107	090514	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4950	90	2	1.85	23054405	4733	3.85	4860	4960	4860	6310	3405	4860	4870.99	7.46	-255	5146	5002	4826	4682	4506	5075	4755	98	1450	500	3490	5	1	19547793	968	-17.93	1.65	12	0.02	-276.00	3004.00	8090	20240110	-38.81	3875	20241115	27.74	5050	-1.98	20250102	4650	6.45	20250106	8090	-38.81	20240110	3875	27.74	20241115	2.52	N	054780	500	97 억	1458886	N	N	171	N	N
114	20250106	160508	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4860	20	2	0.41	590114475	122694	202.77	4760	4970	4650	6290	3390	4840	4809.53	7.44	4908	5056	4947	4861	4752	4666	4905	4710	98	1450	500	3480	5	1	19547793	950	-17.61	1.62	12	0.63	-276.00	3004.00	8090	20240110	-39.93	3875	20241115	25.42	5050	-3.76	20250102	4650	4.52	20250106	8090	-39.93	20240110	3875	25.42	20241115	2.51	N	054780	500	97 억	1453684	N	N	171	N	N
115	20250106	150509	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4895	55	2	1.14	581704815	120965	199.91	4760	4970	4650	6290	3390	4840	4808.87	7.44	5606	5056	4947	4861	4752	4666	4905	4710	98	1450	500	3480	5	1	19547793	957	-17.74	1.63	12	0.62	-276.00	3004.00	8090	20240110	-39.49	3875	20241115	26.32	5050	-3.07	20250102	4650	5.27	20250106	8090	-39.49	20240110	3875	26.32	20241115	2.51	N	054780	500	97 억	1453684	N	N	0	N	N
116	20250106	140508	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4855	15	2	0.31	575774910	119747	197.90	4760	4970	4650	6290	3390	4840	4808.26	7.44	6189	5056	4947	4861	4752	4666	4905	4710	98	1450	500	3480	5	1	19547793	949	-17.59	1.62	12	0.61	-276.00	3004.00	8090	20240110	-39.99	3875	20241115	25.29	5050	-3.86	20250102	4650	4.41	20250106	8090	-39.99	20240110	3875	25.29	20241115	2.51	N	054780	500	97 억	1453684	N	N	0	N	N
117	20250106	130507	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4875	35	2	0.72	544632740	113339	187.31	4760	4970	4650	6290	3390	4840	4805.34	7.44	11829	5056	4947	4861	4752	4666	4905	4710	98	1450	500	3480	5	1	19547793	953	-17.66	1.62	12	0.58	-276.00	3004.00	8090	20240110	-39.74	3875	20241115	25.81	5050	-3.47	20250102	4650	4.84	20250106	8090	-39.74	20240110	3875	25.81	20241115	2.51	N	054780	500	97 억	1453684	N	N	0	N	N
118	20250106	120506	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4945	105	2	2.17	505347105	105337	174.08	4760	4970	4650	6290	3390	4840	4797.43	7.44	13186	5056	4947	4861	4752	4666	4905	4710	98	1450	500	3480	5	1	19547793	967	-17.92	1.65	12	0.54	-276.00	3004.00	8090	20240110	-38.88	3875	20241115	27.61	5050	-2.08	20250102	4650	6.34	20250106	8090	-38.88	20240110	3875	27.61	20241115	2.51	N	054780	500	97 억	1453684	N	N	0	N	N
119	20250106	110506	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4940	100	2	2.07	435793730	91241	150.79	4760	4950	4650	6290	3390	4840	4776.29	7.44	8682	5056	4947	4861	4752	4666	4905	4710	98	1450	500	3480	5	1	19547793	966	-17.90	1.64	12	0.47	-276.00	3004.00	8090	20240110	-38.94	3875	20241115	27.48	5050	-2.18	20250102	4650	6.24	20250106	8090	-38.94	20240110	3875	27.48	20241115	2.51	N	054780	500	97 억	1453684	N	N	0	N	N
120	20250106	100506	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4870	30	2	0.62	325017850	68733	113.59	4760	4875	4650	6290	3390	4840	4728.70	7.44	-569	5056	4947	4861	4752	4666	4905	4710	98	1450	500	3480	5	1	19547793	952	-17.64	1.62	12	0.35	-276.00	3004.00	8090	20240110	-39.80	3875	20241115	25.68	5050	-3.56	20250102	4650	4.73	20250106	8090	-39.80	20240110	3875	25.68	20241115	2.51	N	054780	500	97 억	1453684	N	N	0	N	N
121	20250106	090502	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4690	-150	5	-3.10	154667730	32718	54.07	4760	4835	4655	6290	3390	4840	4727.30	7.44	-8569	5056	4947	4861	4752	4666	4905	4710	98	1450	500	3480	5	1	19547793	917	-16.99	1.56	12	0.17	-276.00	3004.00	8090	20240110	-42.03	3875	20241115	21.03	5050	-7.13	20250102	4655	0.75	20250106	8090	-42.03	20240110	3875	21.03	20241115	2.51	N	054780	500	97 억	1453684	N	N	0	N	N
122	20250103	160503	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4840	-40	5	-0.82	291466390	60156	107.99	4895	4970	4775	6340	3420	4880	4845.21	7.44	-1460	5170	5025	4905	4760	4640	4965	4700	98	1460	500	3510	5	1	19547793	946	-17.54	1.61	12	0.31	-276.00	3004.00	8090	20240110	-40.17	3875	20241115	24.90	5050	-4.16	20250102	4775	1.36	20250103	8090	-40.17	20240110	3875	24.90	20241115	2.52	N	054780	500	97 억	1455038	N	N	12	N	N
123	20250103	150504	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4810	-70	5	-1.43	269339645	55576	99.77	4895	4970	4775	6340	3420	4880	4846.33	7.44	-325	5170	5025	4905	4760	4640	4965	4700	98	1460	500	3510	5	1	19547793	940	-17.43	1.60	12	0.28	-276.00	3004.00	8090	20240110	-40.54	3875	20241115	24.13	5050	-4.75	20250102	4775	0.73	20250103	8090	-40.54	20240110	3875	24.13	20241115	2.52	N	054780	500	97 억	1455038	N	N	12	N	N
124	20250103	140504	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4855	-25	5	-0.51	239637870	49414	88.71	4895	4970	4775	6340	3420	4880	4849.59	7.44	-2047	5170	5025	4905	4760	4640	4965	4700	98	1460	500	3510	5	1	19547793	949	-17.59	1.62	12	0.25	-276.00	3004.00	8090	20240110	-39.99	3875	20241115	25.29	5050	-3.86	20250102	4775	1.68	20250103	8090	-39.99	20240110	3875	25.29	20241115	2.52	N	054780	500	97 억	1455038	N	N	12	N	N
125	20250103	130503	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4865	-15	5	-0.31	222033370	45781	82.19	4895	4970	4775	6340	3420	4880	4849.90	7.44	-1044	5170	5025	4905	4760	4640	4965	4700	98	1460	500	3510	5	1	19547793	951	-17.63	1.62	12	0.23	-276.00	3004.00	8090	20240110	-39.86	3875	20241115	25.55	5050	-3.66	20250102	4775	1.88	20250103	8090	-39.86	20240110	3875	25.55	20241115	2.52	N	054780	500	97 억	1455038	N	N	12	N	N
126	20250103	120503	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4800	-80	5	-1.64	197543745	40727	73.11	4895	4970	4775	6340	3420	4880	4850.44	7.44	-2807	5170	5025	4905	4760	4640	4965	4700	98	1460	500	3510	5	1	19547793	938	-17.39	1.60	12	0.21	-276.00	3004.00	8090	20240110	-40.67	3875	20241115	23.87	5050	-4.95	20250102	4775	0.52	20250103	8090	-40.67	20240110	3875	23.87	20241115	2.52	N	054780	500	97 억	1455038	N	N	12	N	N
127	20250103	110504	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4815	-65	5	-1.33	141599615	29067	52.18	4895	4970	4805	6340	3420	4880	4871.49	7.44	-967	5170	5025	4905	4760	4640	4965	4700	98	1460	500	3510	5	1	19547793	941	-17.45	1.60	12	0.15	-276.00	3004.00	8090	20240110	-40.48	3875	20241115	24.26	5050	-4.65	20250102	4785	0.63	20250102	8090	-40.48	20240110	3875	24.26	20241115	2.52	N	054780	500	97 억	1455038	N	N	12	N	N
128	20250103	100502	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4880	0	3	0.00	69426440	14189	25.47	4895	4970	4840	6340	3420	4880	4892.98	7.44	3785	5170	5025	4905	4760	4640	4965	4700	98	1460	500	3510	5	1	19547793	954	-17.68	1.62	12	0.07	-276.00	3004.00	8090	20240110	-39.68	3875	20241115	25.94	5050	-3.37	20250102	4785	1.99	20250102	8090	-39.68	20240110	3875	25.94	20241115	2.52	N	054780	500	97 억	1455038	N	N	12	N	N
129	20250103	090503	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4910	30	2	0.61	7423965	1531	2.75	4895	4910	4840	6340	3420	4880	4849.10	7.44	1110	5170	5025	4905	4760	4640	4965	4700	98	1460	500	3510	5	1	19547793	960	-17.79	1.63	12	0.01	-276.00	3004.00	8090	20240110	-39.31	3875	20241115	26.71	5050	-2.77	20250102	4785	2.61	20250102	8090	-39.31	20240110	3875	26.71	20241115	2.52	N	054780	500	97 억	1455038	N	N	12	N	N
130	20250102	160500	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4880	-140	5	-2.79	272782160	55681	215.48	5020	5050	4785	6520	3520	5020	4899.05	7.45	-1268	5100	5060	4980	4940	4860	5080	4960	98	1500	500	3610	5	1	19547793	954	-17.68	1.62	12	0.28	-276.00	3004.00	8090	20240110	-39.68	3875	20241115	25.94	5050	-3.37	20250102	4785	1.99	20250102	8090	-39.68	20240110	3875	25.94	20241115	2.52	N	054780	500	97 억	1456145	N	N	12	N	N
131	20250102	150501	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4900	-120	5	-2.39	252550405	51546	199.47	5020	5050	4785	6520	3520	5020	4899.52	7.45	-982	5100	5060	4980	4940	4860	5080	4960	98	1500	500	3610	5	1	19547793	958	-17.75	1.63	12	0.26	-276.00	3004.00	8090	20240110	-39.43	3875	20241115	26.45	5050	-2.97	20250102	4785	2.40	20250102	8090	-39.43	20240110	3875	26.45	20241115	2.52	N	054780	500	97 억	1456145	N	N	0	N	N
132	20250102	140458	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4845	-175	5	-3.49	232538095	47450	183.62	5020	5050	4785	6520	3520	5020	4900.70	7.45	-1927	5100	5060	4980	4940	4860	5080	4960	98	1500	500	3610	5	1	19547793	947	-17.55	1.61	12	0.24	-276.00	3004.00	8090	20240110	-40.11	3875	20241115	25.03	5050	-4.06	20250102	4785	1.25	20250102	8090	-40.11	20240110	3875	25.03	20241115	2.52	N	054780	500	97 억	1456145	N	N	0	N	N
133	20250102	130458	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4860	-160	5	-3.19	150765070	30495	118.01	5020	5050	4860	6520	3520	5020	4943.93	7.45	-90	5100	5060	4980	4940	4860	5080	4960	98	1500	500	3610	5	1	19547793	950	-17.61	1.62	12	0.16	-276.00	3004.00	8090	20240110	-39.93	3875	20241115	25.42	5050	-3.76	20250102	4860	0.00	20250102	8090	-39.93	20240110	3875	25.42	20241115	2.52	N	054780	500	97 억	1456145	N	N	0	N	N
134	20250102	120458	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4930	-90	5	-1.79	87626325	17593	68.08	5020	5050	4905	6520	3520	5020	4980.75	7.45	802	5100	5060	4980	4940	4860	5080	4960	98	1500	500	3610	5	1	19547793	964	-17.86	1.64	12	0.09	-276.00	3004.00	8090	20240110	-39.06	3875	20241115	27.23	5050	-2.38	20250102	4905	0.51	20250102	8090	-39.06	20240110	3875	27.23	20241115	2.52	N	054780	500	97 억	1456145	N	N	0	N	N
135	20250102	110450	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5020	0	3	0.00	52776600	10552	40.83	5020	5050	4960	6520	3520	5020	5001.57	7.45	1877	5100	5060	4980	4940	4860	5080	4960	98	1500	500	3610	10	1	19547793	981	-18.19	1.67	12	0.05	-276.00	3004.00	8090	20240110	-37.95	3875	20241115	29.55	5050	-0.59	20250102	4960	1.21	20250102	8090	-37.95	20240110	3875	29.55	20241115	2.52	N	054780	500	97 억	1456145	N	N	0	N	N
136	20250102	100458	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5050	30	2	0.60	562630	112	0.43	5020	5050	5020	6520	3520	5020	5023.48	7.45	-31	5100	5060	4980	4940	4860	5080	4960	98	1500	500	3610	10	1	19547793	987	-18.30	1.68	12	0.00	-276.00	3004.00	8090	20240110	-37.58	3875	20241115	30.32	5050	0.00	20250102	5020	0.60	20250102	8090	-37.58	20240110	3875	30.32	20241115	2.52	N	054780	500	97 억	1456145	N	N	0	N	N
137	20250102	090453	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5020	0	3	0.00	0	0	0.00	0	0	0	6520	3520	5020	0.00	7.45	0	5100	5060	4980	4940	4860	5080	4960	98	1500	500	3610	10	1	19547793	981	-18.19	1.67	12	0.00	-276.00	3004.00	8090	20240110	-37.95	3875	20241115	29.55	0	0.00	0	0	0.00	0	8090	-37.95	20240110	3875	29.55	20241115	2.52	N	054780	500	97 억	1456145	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History