KissMeData/476080/price/prices-20250101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

ened 61b7199ccb Add accumulated files

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

60 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	161409	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13200	-50	5	-0.38	1301395430	99005	52.98	13160	13340	12920	17220	9280	13250	13144.66	0.04	2812	14196	13722	13416	12942	12636	13570	12790	8	3970	100	8480	10	1	7785000	1028	12.30	3.66	12	1.27	1073.00	3611.00	54800	20240822	-75.91	10460	20241115	26.20	15960	-17.29	20250102	12920	2.17	20250124	54800	-75.91	20240822	10460	26.20	20241115	7.03	N	476080	100	7 억	3408	N	N	851	N	N
3	20250124	151409	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13070	-180	5	-1.36	1180785730	89857	48.09	13160	13340	12920	17220	9280	13250	13140.66	0.04	2721	14196	13722	13416	12942	12636	13570	12790	8	3970	100	8480	10	1	7785000	1017	12.18	3.62	12	1.15	1073.00	3611.00	54800	20240822	-76.15	10460	20241115	24.95	15960	-18.11	20250102	12920	1.16	20250124	54800	-76.15	20240822	10460	24.95	20241115	7.03	N	476080	100	7 억	3408	N	N	6	N	N
4	20250124	141406	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13220	-30	5	-0.23	882061520	67109	35.92	13160	13340	12920	17220	9280	13250	13143.64	0.04	876	14196	13722	13416	12942	12636	13570	12790	8	3970	100	8480	10	1	7785000	1029	12.32	3.66	12	0.86	1073.00	3611.00	54800	20240822	-75.88	10460	20241115	26.39	15960	-17.17	20250102	12920	2.32	20250124	54800	-75.88	20240822	10460	26.39	20241115	7.03	N	476080	100	7 억	3408	N	N	6	N	N
5	20250124	131410	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13230	-20	5	-0.15	651998000	49634	26.56	13160	13340	12920	17220	9280	13250	13136.00	0.04	-126	14196	13722	13416	12942	12636	13570	12790	8	3970	100	8480	10	1	7785000	1030	12.33	3.66	12	0.64	1073.00	3611.00	54800	20240822	-75.86	10460	20241115	26.48	15960	-17.11	20250102	12920	2.40	20250124	54800	-75.86	20240822	10460	26.48	20241115	7.03	N	476080	100	7 억	3408	N	N	6	N	N
6	20250124	121405	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13290	40	2	0.30	568381170	43313	23.18	13160	13340	12920	17220	9280	13250	13122.50	0.04	-400	14196	13722	13416	12942	12636	13570	12790	8	3970	100	8480	10	1	7785000	1035	12.39	3.68	12	0.56	1073.00	3611.00	54800	20240822	-75.75	10460	20241115	27.06	15960	-16.73	20250102	12920	2.86	20250124	54800	-75.75	20240822	10460	27.06	20241115	7.03	N	476080	100	7 억	3408	N	N	6	N	N
7	20250124	111407	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13290	40	2	0.30	526115390	40131	21.48	13160	13340	12920	17220	9280	13250	13109.77	0.04	-660	14196	13722	13416	12942	12636	13570	12790	8	3970	100	8480	10	1	7785000	1035	12.39	3.68	12	0.52	1073.00	3611.00	54800	20240822	-75.75	10460	20241115	27.06	15960	-16.73	20250102	12920	2.86	20250124	54800	-75.75	20240822	10460	27.06	20241115	7.03	N	476080	100	7 억	3408	N	N	6	N	N
8	20250124	101403	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13270	20	2	0.15	424488590	32472	17.38	13160	13300	12920	17220	9280	13250	13072.18	0.04	-269	14196	13722	13416	12942	12636	13570	12790	8	3970	100	8480	10	1	7785000	1033	12.37	3.67	12	0.42	1073.00	3611.00	54800	20240822	-75.78	10460	20241115	26.86	15960	-16.85	20250102	12920	2.71	20250124	54800	-75.78	20240822	10460	26.86	20241115	7.03	N	476080	100	7 억	3408	N	N	6	N	N
9	20250124	091412	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13010	-240	5	-1.81	188816520	14439	7.73	13160	13250	12970	17220	9280	13250	13076.24	0.04	23	14196	13722	13416	12942	12636	13570	12790	8	3970	100	8480	10	1	7785000	1013	12.12	3.60	12	0.19	1073.00	3611.00	54800	20240822	-76.26	10460	20241115	24.38	15960	-18.48	20250102	12970	0.31	20250124	54800	-76.26	20240822	10460	24.38	20241115	7.03	N	476080	100	7 억	3408	N	N	6	N	N
10	20250123	161402	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13250	-610	5	-4.40	2444179900	182300	170.81	13830	13890	13110	18010	9710	13860	13408.43	0.19	-11332	14213	14036	13893	13716	13573	14020	13700	8	4150	100	8870	10	1	7785000	1032	12.35	3.67	12	2.34	1073.00	3611.00	54800	20240822	-75.82	10460	20241115	26.67	15960	-16.98	20250102	13110	1.07	20250123	54800	-75.82	20240822	10460	26.67	20241115	6.68	N	476080	100	7 억	14784	N	N	6	N	N
11	20250123	151400	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13220	-640	5	-4.62	2327459230	173479	162.55	13830	13890	13110	18010	9710	13860	13416.37	0.19	-10761	14213	14036	13893	13716	13573	14020	13700	8	4150	100	8870	10	1	7785000	1029	12.32	3.66	12	2.23	1073.00	3611.00	54800	20240822	-75.88	10460	20241115	26.39	15960	-17.17	20250102	13110	0.84	20250123	54800	-75.88	20240822	10460	26.39	20241115	6.68	N	476080	100	7 억	14784	N	N	20	N	N
12	20250123	141352	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13350	-510	5	-3.68	1855846540	137814	129.13	13830	13890	13260	18010	9710	13860	13466.31	0.19	-12650	14213	14036	13893	13716	13573	14020	13700	8	4150	100	8870	10	1	7785000	1039	12.44	3.70	12	1.77	1073.00	3611.00	54800	20240822	-75.64	10460	20241115	27.63	15960	-16.35	20250102	13260	0.68	20250123	54800	-75.64	20240822	10460	27.63	20241115	6.68	N	476080	100	7 억	14784	N	N	20	N	N
13	20250123	131359	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13440	-420	5	-3.03	1682311540	124849	116.98	13830	13890	13260	18010	9710	13860	13474.77	0.19	-12150	14213	14036	13893	13716	13573	14020	13700	8	4150	100	8870	10	1	7785000	1046	12.53	3.72	12	1.60	1073.00	3611.00	54800	20240822	-75.47	10460	20241115	28.49	15960	-15.79	20250102	13260	1.36	20250123	54800	-75.47	20240822	10460	28.49	20241115	6.68	N	476080	100	7 억	14784	N	N	20	N	N
14	20250123	121400	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13500	-360	5	-2.60	1623538750	120483	112.89	13830	13890	13260	18010	9710	13860	13475.25	0.19	-11584	14213	14036	13893	13716	13573	14020	13700	8	4150	100	8870	10	1	7785000	1051	12.58	3.74	12	1.55	1073.00	3611.00	54800	20240822	-75.36	10460	20241115	29.06	15960	-15.41	20250102	13260	1.81	20250123	54800	-75.36	20240822	10460	29.06	20241115	6.68	N	476080	100	7 억	14784	N	N	20	N	N
15	20250123	111348	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13400	-460	5	-3.32	1565625630	116188	108.87	13830	13890	13260	18010	9710	13860	13474.93	0.19	-10557	14213	14036	13893	13716	13573	14020	13700	8	4150	100	8870	10	1	7785000	1043	12.49	3.71	12	1.49	1073.00	3611.00	54800	20240822	-75.55	10460	20241115	28.11	15960	-16.04	20250102	13260	1.06	20250123	54800	-75.55	20240822	10460	28.11	20241115	6.68	N	476080	100	7 억	14784	N	N	20	N	N
16	20250123	101358	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13500	-360	5	-2.60	1447631940	107387	100.62	13830	13890	13260	18010	9710	13860	13480.51	0.19	-10458	14213	14036	13893	13716	13573	14020	13700	8	4150	100	8870	10	1	7785000	1051	12.58	3.74	12	1.38	1073.00	3611.00	54800	20240822	-75.36	10460	20241115	29.06	15960	-15.41	20250102	13260	1.81	20250123	54800	-75.36	20240822	10460	29.06	20241115	6.68	N	476080	100	7 억	14784	N	N	20	N	N
17	20250123	091401	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13590	-270	5	-1.95	285650230	20762	19.45	13830	13890	13590	18010	9710	13860	13758.32	0.19	-2384	14213	14036	13893	13716	13573	14020	13700	8	4150	100	8870	10	1	7785000	1058	12.67	3.76	12	0.27	1073.00	3611.00	54800	20240822	-75.20	10460	20241115	29.92	15960	-14.85	20250102	13400	1.42	20250109	54800	-75.20	20240822	10460	29.92	20241115	6.68	N	476080	100	7 억	14784	N	N	20	N	N
18	20250122	161349	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13860	60	2	0.43	1414429250	101744	53.29	13860	14070	13750	17940	9660	13800	13902.62	0.04	12965	14733	14266	13953	13486	13173	14110	13330	8	4140	100	8830	10	1	7785000	1079	12.92	3.84	12	1.31	1073.00	3611.00	54800	20240822	-74.71	10460	20241115	32.50	15960	-13.16	20250102	13400	3.43	20250109	54800	-74.71	20240822	10460	32.50	20241115	6.72	N	476080	100	7 억	2848	N	N	20	N	N
19	20250122	151352	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13880	80	2	0.58	1320819270	94987	49.75	13860	14070	13750	17940	9660	13800	13905.31	0.04	12353	14733	14266	13953	13486	13173	14110	13330	8	4140	100	8830	10	1	7785000	1081	12.94	3.84	12	1.22	1073.00	3611.00	54800	20240822	-74.67	10460	20241115	32.70	15960	-13.03	20250102	13400	3.58	20250109	54800	-74.67	20240822	10460	32.70	20241115	6.72	N	476080	100	7 억	2848	N	N	17	N	N
20	20250122	141348	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13960	160	2	1.16	1127048220	81020	42.43	13860	14070	13750	17940	9660	13800	13910.80	0.04	11812	14733	14266	13953	13486	13173	14110	13330	8	4140	100	8830	10	1	7785000	1087	13.01	3.87	12	1.04	1073.00	3611.00	54800	20240822	-74.53	10460	20241115	33.46	15960	-12.53	20250102	13400	4.18	20250109	54800	-74.53	20240822	10460	33.46	20241115	6.72	N	476080	100	7 억	2848	N	N	17	N	N
21	20250122	131350	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13870	70	2	0.51	839586010	60413	31.64	13860	14070	13750	17940	9660	13800	13897.50	0.04	9358	14733	14266	13953	13486	13173	14110	13330	8	4140	100	8830	10	1	7785000	1080	12.93	3.84	12	0.78	1073.00	3611.00	54800	20240822	-74.69	10460	20241115	32.60	15960	-13.10	20250102	13400	3.51	20250109	54800	-74.69	20240822	10460	32.60	20241115	6.72	N	476080	100	7 억	2848	N	N	17	N	N
22	20250122	121348	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13890	90	2	0.65	717992280	51673	27.06	13860	14070	13750	17940	9660	13800	13895.00	0.04	9727	14733	14266	13953	13486	13173	14110	13330	8	4140	100	8830	10	1	7785000	1081	12.95	3.85	12	0.66	1073.00	3611.00	54800	20240822	-74.65	10460	20241115	32.79	15960	-12.97	20250102	13400	3.66	20250109	54800	-74.65	20240822	10460	32.79	20241115	6.72	N	476080	100	7 억	2848	N	N	17	N	N
23	20250122	111350	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13930	130	2	0.94	572073950	41169	21.56	13860	14070	13750	17940	9660	13800	13895.84	0.04	10386	14733	14266	13953	13486	13173	14110	13330	8	4140	100	8830	10	1	7785000	1084	12.98	3.86	12	0.53	1073.00	3611.00	54800	20240822	-74.58	10460	20241115	33.17	15960	-12.72	20250102	13400	3.96	20250109	54800	-74.58	20240822	10460	33.17	20241115	6.72	N	476080	100	7 억	2848	N	N	17	N	N
24	20250122	101406	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13890	90	2	0.65	340512230	24577	12.87	13860	14010	13750	17940	9660	13800	13855.00	0.04	4681	14733	14266	13953	13486	13173	14110	13330	8	4140	100	8830	10	1	7785000	1081	12.95	3.85	12	0.32	1073.00	3611.00	54800	20240822	-74.65	10460	20241115	32.79	15960	-12.97	20250102	13400	3.66	20250109	54800	-74.65	20240822	10460	32.79	20241115	6.72	N	476080	100	7 억	2848	N	N	17	N	N
25	20250122	091352	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13860	60	2	0.43	67431760	4862	2.55	13860	13920	13800	17940	9660	13800	13869.71	0.04	-10	14733	14266	13953	13486	13173	14110	13330	8	4140	100	8830	10	1	7785000	1079	12.92	3.84	12	0.06	1073.00	3611.00	54800	20240822	-74.71	10460	20241115	32.50	15960	-13.16	20250102	13400	3.43	20250109	54800	-74.71	20240822	10460	32.50	20241115	6.72	N	476080	100	7 억	2848	N	N	17	N	N
26	20250121	161340	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13800	-270	5	-1.92	2663222680	189644	97.79	13960	14420	13640	18290	9850	14070	14043.52	0.24	-15880	14643	14356	14113	13826	13583	14500	13970	8	4220	100	9000	10	1	7785000	1074	12.86	3.82	12	2.44	1073.00	3611.00	54800	20240822	-74.82	10460	20241115	31.93	15960	-13.53	20250102	13400	2.99	20250109	54800	-74.82	20240822	10460	31.93	20241115	6.69	N	476080	100	7 억	18700	N	N	17	N	N
27	20250121	151343	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13880	-190	5	-1.35	2568423180	182796	94.26	13960	14420	13640	18290	9850	14070	14050.76	0.24	-14739	14643	14356	14113	13826	13583	14500	13970	8	4220	100	9000	10	1	7785000	1081	12.94	3.84	12	2.35	1073.00	3611.00	54800	20240822	-74.67	10460	20241115	32.70	15960	-13.03	20250102	13400	3.58	20250109	54800	-74.67	20240822	10460	32.70	20241115	6.69	N	476080	100	7 억	18700	N	N	1	N	N
28	20250121	141344	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13960	-110	5	-0.78	2413542090	171643	88.51	13960	14420	13640	18290	9850	14070	14061.41	0.24	-12850	14643	14356	14113	13826	13583	14500	13970	8	4220	100	9000	10	1	7785000	1087	13.01	3.87	12	2.20	1073.00	3611.00	54800	20240822	-74.53	10460	20241115	33.46	15960	-12.53	20250102	13400	4.18	20250109	54800	-74.53	20240822	10460	33.46	20241115	6.69	N	476080	100	7 억	18700	N	N	1	N	N
29	20250121	131342	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14010	-60	5	-0.43	2169339300	154262	79.55	13960	14420	13640	18290	9850	14070	14062.69	0.24	-9760	14643	14356	14113	13826	13583	14500	13970	8	4220	100	9000	10	1	7785000	1091	13.06	3.88	12	1.98	1073.00	3611.00	54800	20240822	-74.43	10460	20241115	33.94	15960	-12.22	20250102	13400	4.55	20250109	54800	-74.43	20240822	10460	33.94	20241115	6.69	N	476080	100	7 억	18700	N	N	1	N	N
30	20250121	121324	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13890	-180	5	-1.28	1936218930	137562	70.94	13960	14420	13640	18290	9850	14070	14075.25	0.24	-11787	14643	14356	14113	13826	13583	14500	13970	8	4220	100	9000	10	1	7785000	1081	12.95	3.85	12	1.77	1073.00	3611.00	54800	20240822	-74.65	10460	20241115	32.79	15960	-12.97	20250102	13400	3.66	20250109	54800	-74.65	20240822	10460	32.79	20241115	6.69	N	476080	100	7 억	18700	N	N	1	N	N
31	20250121	111232	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13880	-190	5	-1.35	1829077180	129849	66.96	13960	14420	13640	18290	9850	14070	14086.19	0.24	-11905	14643	14356	14113	13826	13583	14500	13970	8	4220	100	9000	10	1	7785000	1081	12.94	3.84	12	1.67	1073.00	3611.00	54800	20240822	-74.67	10460	20241115	32.70	15960	-13.03	20250102	13400	3.58	20250109	54800	-74.67	20240822	10460	32.70	20241115	6.69	N	476080	100	7 억	18700	N	N	1	N	N
32	20250121	101224	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13790	-280	5	-1.99	1707024430	121003	62.40	13960	14420	13640	18290	9850	14070	14107.29	0.24	-12017	14643	14356	14113	13826	13583	14500	13970	8	4220	100	9000	10	1	7785000	1074	12.85	3.82	12	1.55	1073.00	3611.00	54800	20240822	-74.84	10460	20241115	31.84	15960	-13.60	20250102	13400	2.91	20250109	54800	-74.84	20240822	10460	31.84	20241115	6.69	N	476080	100	7 억	18700	N	N	1	N	N
33	20250121	091343	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14170	100	2	0.71	860556250	60273	31.08	13960	14420	13960	18290	9850	14070	14277.64	0.24	-9021	14643	14356	14113	13826	13583	14500	13970	8	4220	100	9000	10	1	7785000	1103	13.21	3.92	12	0.77	1073.00	3611.00	54800	20240822	-74.14	10460	20241115	35.47	15960	-11.22	20250102	13400	5.75	20250109	54800	-74.14	20240822	10460	35.47	20241115	6.69	N	476080	100	7 억	18700	N	N	1	N	N
34	20250120	161329	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14070	120	2	0.86	2702509500	191026	101.87	13870	14400	13870	18130	9770	13950	14147.36	0.55	-23969	14556	14252	14086	13782	13616	14170	13700	8	4180	100	8920	10	1	7785000	1095	13.11	3.90	12	2.45	1073.00	3611.00	54800	20240822	-74.32	10460	20241115	34.51	15960	-11.84	20250102	13400	5.00	20250109	54800	-74.32	20240822	10460	34.51	20241115	6.77	N	476080	100	7 억	42702	N	N	1	N	N
35	20250120	151342	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14060	110	2	0.79	2593189570	183249	97.72	13870	14400	13870	18130	9770	13950	14151.18	0.55	-27238	14556	14252	14086	13782	13616	14170	13700	8	4180	100	8920	10	1	7785000	1095	13.10	3.89	12	2.35	1073.00	3611.00	54800	20240822	-74.34	10460	20241115	34.42	15960	-11.90	20250102	13400	4.93	20250109	54800	-74.34	20240822	10460	34.42	20241115	6.77	N	476080	100	7 억	42702	N	N	3	N	N
36	20250120	141340	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14010	60	2	0.43	2397337690	169352	90.31	13870	14400	13870	18130	9770	13950	14155.95	0.55	-30591	14556	14252	14086	13782	13616	14170	13700	8	4180	100	8920	10	1	7785000	1091	13.06	3.88	12	2.18	1073.00	3611.00	54800	20240822	-74.43	10460	20241115	33.94	15960	-12.22	20250102	13400	4.55	20250109	54800	-74.43	20240822	10460	33.94	20241115	6.77	N	476080	100	7 억	42702	N	N	3	N	N
37	20250120	131340	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14070	120	2	0.86	2206327860	155719	83.04	13870	14400	13870	18130	9770	13950	14168.65	0.55	-27808	14556	14252	14086	13782	13616	14170	13700	8	4180	100	8920	10	1	7785000	1095	13.11	3.90	12	2.00	1073.00	3611.00	54800	20240822	-74.32	10460	20241115	34.51	15960	-11.84	20250102	13400	5.00	20250109	54800	-74.32	20240822	10460	34.51	20241115	6.77	N	476080	100	7 억	42702	N	N	3	N	N
38	20250120	121343	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13960	10	2	0.07	2076835840	146469	78.11	13870	14400	13870	18130	9770	13950	14179.35	0.55	-27323	14556	14252	14086	13782	13616	14170	13700	8	4180	100	8920	10	1	7785000	1087	13.01	3.87	12	1.88	1073.00	3611.00	54800	20240822	-74.53	10460	20241115	33.46	15960	-12.53	20250102	13400	4.18	20250109	54800	-74.53	20240822	10460	33.46	20241115	6.77	N	476080	100	7 억	42702	N	N	3	N	N
39	20250120	111342	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14030	80	2	0.57	1951628080	137533	73.34	13870	14400	13870	18130	9770	13950	14190.25	0.55	-24971	14556	14252	14086	13782	13616	14170	13700	8	4180	100	8920	10	1	7785000	1092	13.08	3.89	12	1.77	1073.00	3611.00	54800	20240822	-74.40	10460	20241115	34.13	15960	-12.09	20250102	13400	4.70	20250109	54800	-74.40	20240822	10460	34.13	20241115	6.77	N	476080	100	7 억	42702	N	N	3	N	N
40	20250120	101341	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14050	100	2	0.72	1676913600	117880	62.86	13870	14400	13870	18130	9770	13950	14225.60	0.55	-27257	14556	14252	14086	13782	13616	14170	13700	8	4180	100	8920	10	1	7785000	1094	13.09	3.89	12	1.51	1073.00	3611.00	54800	20240822	-74.36	10460	20241115	34.32	15960	-11.97	20250102	13400	4.85	20250109	54800	-74.36	20240822	10460	34.32	20241115	6.77	N	476080	100	7 억	42702	N	N	3	N	N
41	20250120	091342	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14180	230	2	1.65	203956830	14550	7.76	13870	14250	13870	18130	9770	13950	14017.65	0.55	3188	14556	14252	14086	13782	13616	14170	13700	8	4180	100	8920	10	1	7785000	1104	13.22	3.93	12	0.19	1073.00	3611.00	54800	20240822	-74.12	10460	20241115	35.56	15960	-11.15	20250102	13400	5.82	20250109	54800	-74.12	20240822	10460	35.56	20241115	6.77	N	476080	100	7 억	42702	N	N	3	N	N
42	20250117	161335	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13950	-550	5	-3.79	2613786800	184998	14.49	14310	14390	13920	18850	10150	14500	14128.81	0.54	-1	16186	15342	14456	13612	12726	15765	14035	8	4350	100	9280	10	1	7785000	1086	13.00	3.86	12	2.38	1073.00	3611.00	54800	20240822	-74.54	10460	20241115	33.37	15960	-12.59	20250102	13400	4.10	20250109	54800	-74.54	20240822	10460	33.37	20241115	6.65	N	476080	100	7 억	42283	N	N	3	N	N
43	20250117	151332	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14010	-490	5	-3.38	2529512380	178967	14.02	14310	14390	13920	18850	10150	14500	14133.69	0.54	-153	16186	15342	14456	13612	12726	15765	14035	8	4350	100	9280	10	1	7785000	1091	13.06	3.88	12	2.30	1073.00	3611.00	54800	20240822	-74.43	10460	20241115	33.94	15960	-12.22	20250102	13400	4.55	20250109	54800	-74.43	20240822	10460	33.94	20241115	6.65	N	476080	100	7 억	42283	N	N	28	N	N
44	20250117	141339	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14070	-430	5	-2.97	2128860850	150366	11.78	14310	14390	14020	18850	10150	14500	14157.56	0.54	13522	16186	15342	14456	13612	12726	15765	14035	8	4350	100	9280	10	1	7785000	1095	13.11	3.90	12	1.93	1073.00	3611.00	54800	20240822	-74.32	10460	20241115	34.51	15960	-11.84	20250102	13400	5.00	20250109	54800	-74.32	20240822	10460	34.51	20241115	6.65	N	476080	100	7 억	42283	N	N	28	N	N
45	20250117	131339	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14060	-440	5	-3.03	1960979960	138420	10.84	14310	14390	14020	18850	10150	14500	14166.57	0.54	14971	16186	15342	14456	13612	12726	15765	14035	8	4350	100	9280	10	1	7785000	1095	13.10	3.89	12	1.78	1073.00	3611.00	54800	20240822	-74.34	10460	20241115	34.42	15960	-11.90	20250102	13400	4.93	20250109	54800	-74.34	20240822	10460	34.42	20241115	6.65	N	476080	100	7 억	42283	N	N	28	N	N
46	20250117	121340	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14070	-430	5	-2.97	1847436050	130362	10.21	14310	14390	14020	18850	10150	14500	14171.25	0.54	16402	16186	15342	14456	13612	12726	15765	14035	8	4350	100	9280	10	1	7785000	1095	13.11	3.90	12	1.67	1073.00	3611.00	54800	20240822	-74.32	10460	20241115	34.51	15960	-11.84	20250102	13400	5.00	20250109	54800	-74.32	20240822	10460	34.51	20241115	6.65	N	476080	100	7 억	42283	N	N	28	N	N
47	20250117	111341	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14150	-350	5	-2.41	1646290570	116094	9.09	14310	14390	14020	18850	10150	14500	14180.31	0.54	16117	16186	15342	14456	13612	12726	15765	14035	8	4350	100	9280	10	1	7785000	1102	13.19	3.92	12	1.49	1073.00	3611.00	54800	20240822	-74.18	10460	20241115	35.28	15960	-11.34	20250102	13400	5.60	20250109	54800	-74.18	20240822	10460	35.28	20241115	6.65	N	476080	100	7 억	42283	N	N	28	N	N
48	20250117	101340	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14220	-280	5	-1.93	1408423760	99282	7.78	14310	14390	14020	18850	10150	14500	14185.68	0.54	21267	16186	15342	14456	13612	12726	15765	14035	8	4350	100	9280	10	1	7785000	1107	13.25	3.94	12	1.28	1073.00	3611.00	54800	20240822	-74.05	10460	20241115	35.95	15960	-10.90	20250102	13400	6.12	20250109	54800	-74.05	20240822	10460	35.95	20241115	6.65	N	476080	100	7 억	42283	N	N	28	N	N
49	20250117	091340	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14160	-340	5	-2.34	746252650	52441	4.11	14310	14390	14150	18850	10150	14500	14229.65	0.54	15973	16186	15342	14456	13612	12726	15765	14035	8	4350	100	9280	10	1	7785000	1102	13.20	3.92	12	0.67	1073.00	3611.00	54800	20240822	-74.16	10460	20241115	35.37	15960	-11.28	20250102	13400	5.67	20250109	54800	-74.16	20240822	10460	35.37	20241115	6.65	N	476080	100	7 억	42283	N	N	28	N	N
50	20250116	161330	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14500	1000	2	7.41	18461478770	1259976	1346.88	13580	15300	13570	17550	9450	13500	14652.91	0.64	-7013	14233	13866	13683	13316	13133	13775	13225	8	4050	100	8640	10	1	7785000	1129	13.51	4.02	12	16.18	1073.00	3611.00	54800	20240822	-73.54	10460	20241115	38.62	15960	-9.15	20250102	13400	8.21	20250109	54800	-73.54	20240822	10460	38.62	20241115	6.63	N	476080	100	7 억	49586	N	N	28	N	N
51	20250116	151225	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14400	900	2	6.67	17874035300	1219312	1303.41	13580	15300	13570	17550	9450	13500	14659.27	0.64	-10495	14233	13866	13683	13316	13133	13775	13225	8	4050	100	8640	10	1	7785000	1121	13.42	3.99	12	15.66	1073.00	3611.00	54800	20240822	-73.72	10460	20241115	37.67	15960	-9.77	20250102	13400	7.46	20250109	54800	-73.72	20240822	10460	37.67	20241115	6.63	N	476080	100	7 억	49586	N	N	3	N	N
52	20250116	141340	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15090	1590	2	11.78	6981109870	480462	513.60	13580	15130	13570	17550	9450	13500	14530.35	0.64	-13248	14233	13866	13683	13316	13133	13775	13225	8	4050	100	8640	10	1	7785000	1175	14.06	4.18	12	6.17	1073.00	3611.00	54800	20240822	-72.46	10460	20241115	44.26	15960	-5.45	20250102	13400	12.61	20250109	54800	-72.46	20240822	10460	44.26	20241115	6.63	N	476080	100	7 억	49586	N	N	3	N	N
53	20250116	131336	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13620	120	2	0.89	1082927430	78974	84.42	13580	13880	13570	17550	9450	13500	13712.91	0.64	-1830	14233	13866	13683	13316	13133	13775	13225	8	4050	100	8640	10	1	7785000	1060	12.69	3.77	12	1.01	1073.00	3611.00	54800	20240822	-75.15	10460	20241115	30.21	15960	-14.66	20250102	13400	1.64	20250109	54800	-75.15	20240822	10460	30.21	20241115	6.63	N	476080	100	7 억	49586	N	N	3	N	N
54	20250116	121335	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13660	160	2	1.19	1002656860	73076	78.12	13580	13880	13570	17550	9450	13500	13721.25	0.64	-1770	14233	13866	13683	13316	13133	13775	13225	8	4050	100	8640	10	1	7785000	1063	12.73	3.78	12	0.94	1073.00	3611.00	54800	20240822	-75.07	10460	20241115	30.59	15960	-14.41	20250102	13400	1.94	20250109	54800	-75.07	20240822	10460	30.59	20241115	6.63	N	476080	100	7 억	49586	N	N	3	N	N
55	20250116	111336	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13620	120	2	0.89	882340320	64258	68.69	13580	13880	13570	17550	9450	13500	13731.82	0.64	-422	14233	13866	13683	13316	13133	13775	13225	8	4050	100	8640	10	1	7785000	1060	12.69	3.77	12	0.83	1073.00	3611.00	54800	20240822	-75.15	10460	20241115	30.21	15960	-14.66	20250102	13400	1.64	20250109	54800	-75.15	20240822	10460	30.21	20241115	6.63	N	476080	100	7 억	49586	N	N	3	N	N
56	20250116	101338	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13610	110	2	0.81	749527700	54522	58.28	13580	13880	13580	17550	9450	13500	13748.01	0.64	1050	14233	13866	13683	13316	13133	13775	13225	8	4050	100	8640	10	1	7785000	1060	12.68	3.77	12	0.70	1073.00	3611.00	54800	20240822	-75.16	10460	20241115	30.11	15960	-14.72	20250102	13400	1.57	20250109	54800	-75.16	20240822	10460	30.11	20241115	6.63	N	476080	100	7 억	49586	N	N	3	N	N
57	20250116	091340	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13750	250	2	1.85	468466620	33987	36.33	13580	13880	13580	17550	9450	13500	13785.10	0.64	6937	14233	13866	13683	13316	13133	13775	13225	8	4050	100	8640	10	1	7785000	1070	12.81	3.81	12	0.44	1073.00	3611.00	54800	20240822	-74.91	10460	20241115	31.45	15960	-13.85	20250102	13400	2.61	20250109	54800	-74.91	20240822	10460	31.45	20241115	6.63	N	476080	100	7 억	49586	N	N	3	N	N
58	20250115	161332	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13500	-460	5	-3.30	1242922530	90922	66.05	13970	14050	13500	18140	9780	13960	13670.48	0.89	-19860	14526	14242	13836	13552	13146	14385	13695	8	4180	100	8930	10	1	7785000	1051	12.58	3.74	12	1.17	1073.00	3611.00	54800	20240822	-75.36	10460	20241115	29.06	15960	-15.41	20250102	13400	0.75	20250109	54800	-75.36	20240822	10460	29.06	20241115	6.58	N	476080	100	7 억	69160	N	N	3	N	N
59	20250115	151333	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13560	-400	5	-2.87	1168949820	85447	62.08	13970	14050	13510	18140	9780	13960	13680.41	0.89	-18591	14526	14242	13836	13552	13146	14385	13695	8	4180	100	8930	10	1	7785000	1056	12.64	3.76	12	1.10	1073.00	3611.00	54800	20240822	-75.26	10460	20241115	29.64	15960	-15.04	20250102	13400	1.19	20250109	54800	-75.26	20240822	10460	29.64	20241115	6.58	N	476080	100	7 억	69160	N	N	2	N	N
60	20250115	141328	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13550	-410	5	-2.94	1033068050	75413	54.79	13970	14050	13520	18140	9780	13960	13698.81	0.89	-16543	14526	14242	13836	13552	13146	14385	13695	8	4180	100	8930	10	1	7785000	1055	12.63	3.75	12	0.97	1073.00	3611.00	54800	20240822	-75.27	10460	20241115	29.54	15960	-15.10	20250102	13400	1.12	20250109	54800	-75.27	20240822	10460	29.54	20241115	6.58	N	476080	100	7 억	69160	N	N	2	N	N
61	20250115	131335	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13600	-360	5	-2.58	754078220	54831	39.83	13970	14050	13600	18140	9780	13960	13752.77	0.89	-16136	14526	14242	13836	13552	13146	14385	13695	8	4180	100	8930	10	1	7785000	1059	12.67	3.77	12	0.70	1073.00	3611.00	54800	20240822	-75.18	10460	20241115	30.02	15960	-14.79	20250102	13400	1.49	20250109	54800	-75.18	20240822	10460	30.02	20241115	6.58	N	476080	100	7 억	69160	N	N	2	N	N
62	20250115	121319	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13680	-280	5	-2.01	615718880	44680	32.46	13970	14050	13650	18140	9780	13960	13780.64	0.89	-14446	14526	14242	13836	13552	13146	14385	13695	8	4180	100	8930	10	1	7785000	1065	12.75	3.79	12	0.57	1073.00	3611.00	54800	20240822	-75.04	10460	20241115	30.78	15960	-14.29	20250102	13400	2.09	20250109	54800	-75.04	20240822	10460	30.78	20241115	6.58	N	476080	100	7 억	69160	N	N	2	N	N
63	20250115	111332	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13720	-240	5	-1.72	485129070	35134	25.52	13970	14050	13650	18140	9780	13960	13807.97	0.89	-11442	14526	14242	13836	13552	13146	14385	13695	8	4180	100	8930	10	1	7785000	1068	12.79	3.80	12	0.45	1073.00	3611.00	54800	20240822	-74.96	10460	20241115	31.17	15960	-14.04	20250102	13400	2.39	20250109	54800	-74.96	20240822	10460	31.17	20241115	6.58	N	476080	100	7 억	69160	N	N	2	N	N
64	20250115	101330	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13740	-220	5	-1.58	383262960	27728	20.14	13970	14050	13650	18140	9780	13960	13822.24	0.89	-9207	14526	14242	13836	13552	13146	14385	13695	8	4180	100	8930	10	1	7785000	1070	12.81	3.81	12	0.36	1073.00	3611.00	54800	20240822	-74.93	10460	20241115	31.36	15960	-13.91	20250102	13400	2.54	20250109	54800	-74.93	20240822	10460	31.36	20241115	6.58	N	476080	100	7 억	69160	N	N	2	N	N
65	20250115	091336	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13920	-40	5	-0.29	122081440	8749	6.36	13970	14050	13880	18140	9780	13960	13953.76	0.89	-3331	14526	14242	13836	13552	13146	14385	13695	8	4180	100	8930	10	1	7785000	1084	12.97	3.85	12	0.11	1073.00	3611.00	54800	20240822	-74.60	10460	20241115	33.08	15960	-12.78	20250102	13400	3.88	20250109	54800	-74.60	20240822	10460	33.08	20241115	6.58	N	476080	100	7 억	69160	N	N	2	N	N
66	20250114	161312	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13960	390	2	2.87	1887337980	135953	184.14	13550	14120	13430	17640	9500	13570	13882.02	0.84	3989	13970	13770	13670	13470	13370	13720	13420	8	4070	100	8680	10	1	7785000	1087	13.01	3.87	12	1.75	1073.00	3611.00	54800	20240822	-74.53	10460	20241115	33.46	15960	-12.53	20250102	13400	4.18	20250109	54800	-74.53	20240822	10460	33.46	20241115	6.68	N	476080	100	7 억	65450	N	N	2	N	N
67	20250114	151330	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13930	360	2	2.65	1811823070	130530	176.80	13550	14120	13430	17640	9500	13570	13880.51	0.84	3199	13970	13770	13670	13470	13370	13720	13420	8	4070	100	8680	10	1	7785000	1084	12.98	3.86	12	1.68	1073.00	3611.00	54800	20240822	-74.58	10460	20241115	33.17	15960	-12.72	20250102	13400	3.96	20250109	54800	-74.58	20240822	10460	33.17	20241115	6.68	N	476080	100	7 억	65450	N	N	8	N	N
68	20250114	141326	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13940	370	2	2.73	1634331320	117806	159.56	13550	14120	13430	17640	9500	13570	13873.07	0.84	5517	13970	13770	13670	13470	13370	13720	13420	8	4070	100	8680	10	1	7785000	1085	12.99	3.86	12	1.51	1073.00	3611.00	54800	20240822	-74.56	10460	20241115	33.27	15960	-12.66	20250102	13400	4.03	20250109	54800	-74.56	20240822	10460	33.27	20241115	6.68	N	476080	100	7 억	65450	N	N	8	N	N
69	20250114	131324	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14000	430	2	3.17	1446783740	104418	141.43	13550	14090	13430	17640	9500	13570	13855.69	0.84	5835	13970	13770	13670	13470	13370	13720	13420	8	4070	100	8680	10	1	7785000	1090	13.05	3.88	12	1.34	1073.00	3611.00	54800	20240822	-74.45	10460	20241115	33.84	15960	-12.28	20250102	13400	4.48	20250109	54800	-74.45	20240822	10460	33.84	20241115	6.68	N	476080	100	7 억	65450	N	N	8	N	N
70	20250114	121320	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13880	310	2	2.28	965069220	70062	94.90	13550	14070	13430	17640	9500	13570	13774.50	0.84	-1115	13970	13770	13670	13470	13370	13720	13420	8	4070	100	8680	10	1	7785000	1081	12.94	3.84	12	0.90	1073.00	3611.00	54800	20240822	-74.67	10460	20241115	32.70	15960	-13.03	20250102	13400	3.58	20250109	54800	-74.67	20240822	10460	32.70	20241115	6.68	N	476080	100	7 억	65450	N	N	8	N	N
71	20250114	111317	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13880	310	2	2.28	801900620	58298	78.96	13550	14070	13430	17640	9500	13570	13755.20	0.84	-1942	13970	13770	13670	13470	13370	13720	13420	8	4070	100	8680	10	1	7785000	1081	12.94	3.84	12	0.75	1073.00	3611.00	54800	20240822	-74.67	10460	20241115	32.70	15960	-13.03	20250102	13400	3.58	20250109	54800	-74.67	20240822	10460	32.70	20241115	6.68	N	476080	100	7 억	65450	N	N	8	N	N
72	20250114	101317	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13540	-30	5	-0.22	350584840	25695	34.80	13550	13820	13430	17640	9500	13570	13644.09	0.84	-2142	13970	13770	13670	13470	13370	13720	13420	8	4070	100	8680	10	1	7785000	1054	12.62	3.75	12	0.33	1073.00	3611.00	54800	20240822	-75.29	10460	20241115	29.45	15960	-15.16	20250102	13400	1.04	20250109	54800	-75.29	20240822	10460	29.45	20241115	6.68	N	476080	100	7 억	65450	N	N	8	N	N
73	20250114	091324	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13730	160	2	1.18	104571480	7620	10.32	13550	13790	13550	17640	9500	13570	13723.29	0.84	2478	13970	13770	13670	13470	13370	13720	13420	8	4070	100	8680	10	1	7785000	1069	12.80	3.80	12	0.10	1073.00	3611.00	54800	20240822	-74.95	10460	20241115	31.26	15960	-13.97	20250102	13400	2.46	20250109	54800	-74.95	20240822	10460	31.26	20241115	6.68	N	476080	100	7 억	65450	N	N	8	N	N
74	20250113	161304	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13570	-270	5	-1.95	973340610	71213	59.19	13750	13870	13570	17990	9690	13840	13668.21	0.81	2560	14333	14086	13843	13596	13353	14210	13720	8	4150	100	8850	10	1	7785000	1056	12.65	3.76	12	0.91	1073.00	3611.00	54800	20240822	-75.24	10460	20241115	29.73	15960	-14.97	20250102	13400	1.27	20250109	54800	-75.24	20240822	10460	29.73	20241115	6.74	N	476080	100	7 억	63394	N	N	8	N	N
75	20250113	151312	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13630	-210	5	-1.52	871564050	63729	52.97	13750	13870	13580	17990	9690	13840	13676.10	0.81	-753	14333	14086	13843	13596	13353	14210	13720	8	4150	100	8850	10	1	7785000	1061	12.70	3.77	12	0.82	1073.00	3611.00	54800	20240822	-75.13	10460	20241115	30.31	15960	-14.60	20250102	13400	1.72	20250109	54800	-75.13	20240822	10460	30.31	20241115	6.74	N	476080	100	7 억	63394	N	N	13	N	N
76	20250113	141246	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13660	-180	5	-1.30	686059280	50120	41.66	13750	13870	13580	17990	9690	13840	13688.33	0.81	-8367	14333	14086	13843	13596	13353	14210	13720	8	4150	100	8850	10	1	7785000	1063	12.73	3.78	12	0.64	1073.00	3611.00	54800	20240822	-75.07	10460	20241115	30.59	15960	-14.41	20250102	13400	1.94	20250109	54800	-75.07	20240822	10460	30.59	20241115	6.74	N	476080	100	7 억	63394	N	N	13	N	N
77	20250113	131252	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13680	-160	5	-1.16	579189300	42279	35.14	13750	13870	13580	17990	9690	13840	13699.22	0.81	-8519	14333	14086	13843	13596	13353	14210	13720	8	4150	100	8850	10	1	7785000	1065	12.75	3.79	12	0.54	1073.00	3611.00	54800	20240822	-75.04	10460	20241115	30.78	15960	-14.29	20250102	13400	2.09	20250109	54800	-75.04	20240822	10460	30.78	20241115	6.74	N	476080	100	7 억	63394	N	N	13	N	N
78	20250113	121256	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13590	-250	5	-1.81	483480640	35245	29.30	13750	13870	13590	17990	9690	13840	13717.71	0.81	-8474	14333	14086	13843	13596	13353	14210	13720	8	4150	100	8850	10	1	7785000	1058	12.67	3.76	12	0.45	1073.00	3611.00	54800	20240822	-75.20	10460	20241115	29.92	15960	-14.85	20250102	13400	1.42	20250109	54800	-75.20	20240822	10460	29.92	20241115	6.74	N	476080	100	7 억	63394	N	N	13	N	N
79	20250113	111253	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13650	-190	5	-1.37	346354260	25178	20.93	13750	13870	13630	17990	9690	13840	13756.23	0.81	-7786	14333	14086	13843	13596	13353	14210	13720	8	4150	100	8850	10	1	7785000	1063	12.72	3.78	12	0.32	1073.00	3611.00	54800	20240822	-75.09	10460	20241115	30.50	15960	-14.47	20250102	13400	1.87	20250109	54800	-75.09	20240822	10460	30.50	20241115	6.74	N	476080	100	7 억	63394	N	N	13	N	N
80	20250113	101255	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13770	-70	5	-0.51	204540870	14833	12.33	13750	13870	13660	17990	9690	13840	13789.58	0.81	-5903	14333	14086	13843	13596	13353	14210	13720	8	4150	100	8850	10	1	7785000	1072	12.83	3.81	12	0.19	1073.00	3611.00	54800	20240822	-74.87	10460	20241115	31.64	15960	-13.72	20250102	13400	2.76	20250109	54800	-74.87	20240822	10460	31.64	20241115	6.74	N	476080	100	7 억	63394	N	N	13	N	N
81	20250113	091300	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13860	20	2	0.14	58526220	4255	3.54	13750	13860	13660	17990	9690	13840	13754.69	0.81	-381	14333	14086	13843	13596	13353	14210	13720	8	4150	100	8850	10	1	7785000	1079	12.92	3.84	12	0.05	1073.00	3611.00	54800	20240822	-74.71	10460	20241115	32.50	15960	-13.16	20250102	13400	3.43	20250109	54800	-74.71	20240822	10460	32.50	20241115	6.74	N	476080	100	7 억	63394	N	N	13	N	N
82	20250110	161233	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13840	30	2	0.22	1606797750	116072	55.97	13810	14090	13600	17950	9670	13810	13843.11	0.91	-7857	14736	14272	13836	13372	12936	14055	13155	8	4140	100	8830	10	1	7785000	1077	12.90	3.83	12	1.49	1073.00	3611.00	54800	20240822	-74.74	10460	20241115	32.31	15960	-13.28	20250102	13400	3.28	20250109	54800	-74.74	20240822	10460	32.31	20241115	6.62	N	476080	100	7 억	71039	N	N	13	N	N
83	20250110	151242	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13860	50	2	0.36	1569101240	113351	54.66	13810	14090	13600	17950	9670	13810	13842.85	0.91	-8051	14736	14272	13836	13372	12936	14055	13155	8	4140	100	8830	10	1	7785000	1079	12.92	3.84	12	1.46	1073.00	3611.00	54800	20240822	-74.71	10460	20241115	32.50	15960	-13.16	20250102	13400	3.43	20250109	54800	-74.71	20240822	10460	32.50	20241115	6.62	N	476080	100	7 억	71039	N	N	7	N	N
84	20250110	141246	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14040	230	2	1.67	1321974920	95649	46.12	13810	14090	13600	17950	9670	13810	13821.11	0.91	-10724	14736	14272	13836	13372	12936	14055	13155	8	4140	100	8830	10	1	7785000	1093	13.08	3.89	12	1.23	1073.00	3611.00	54800	20240822	-74.38	10460	20241115	34.23	15960	-12.03	20250102	13400	4.78	20250109	54800	-74.38	20240822	10460	34.23	20241115	6.62	N	476080	100	7 억	71039	N	N	7	N	N
85	20250110	131246	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13680	-130	5	-0.94	756492110	55145	26.59	13810	13870	13600	17950	9670	13810	13718.24	0.91	-10840	14736	14272	13836	13372	12936	14055	13155	8	4140	100	8830	10	1	7785000	1065	12.75	3.79	12	0.71	1073.00	3611.00	54800	20240822	-75.04	10460	20241115	30.78	15960	-14.29	20250102	13400	2.09	20250109	54800	-75.04	20240822	10460	30.78	20241115	6.62	N	476080	100	7 억	71039	N	N	7	N	N
86	20250110	121248	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13700	-110	5	-0.80	700972040	51082	24.63	13810	13870	13600	17950	9670	13810	13722.49	0.91	-10925	14736	14272	13836	13372	12936	14055	13155	8	4140	100	8830	10	1	7785000	1067	12.77	3.79	12	0.66	1073.00	3611.00	54800	20240822	-75.00	10460	20241115	30.98	15960	-14.16	20250102	13400	2.24	20250109	54800	-75.00	20240822	10460	30.98	20241115	6.62	N	476080	100	7 억	71039	N	N	7	N	N
87	20250110	111244	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13690	-120	5	-0.87	611484250	44564	21.49	13810	13870	13600	17950	9670	13810	13721.48	0.91	-9688	14736	14272	13836	13372	12936	14055	13155	8	4140	100	8830	10	1	7785000	1066	12.76	3.79	12	0.57	1073.00	3611.00	54800	20240822	-75.02	10460	20241115	30.88	15960	-14.22	20250102	13400	2.16	20250109	54800	-75.02	20240822	10460	30.88	20241115	6.62	N	476080	100	7 억	71039	N	N	7	N	N
88	20250110	101242	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13730	-80	5	-0.58	406736210	29574	14.26	13810	13870	13640	17950	9670	13810	13753.17	0.91	-9516	14736	14272	13836	13372	12936	14055	13155	8	4140	100	8830	10	1	7785000	1069	12.80	3.80	12	0.38	1073.00	3611.00	54800	20240822	-74.95	10460	20241115	31.26	15960	-13.97	20250102	13400	2.46	20250109	54800	-74.95	20240822	10460	31.26	20241115	6.62	N	476080	100	7 억	71039	N	N	7	N	N
89	20250110	091247	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13720	-90	5	-0.65	130614000	9506	4.58	13810	13830	13640	17950	9670	13810	13740.16	0.91	578	14736	14272	13836	13372	12936	14055	13155	8	4140	100	8830	10	1	7785000	1068	12.79	3.80	12	0.12	1073.00	3611.00	54800	20240822	-74.96	10460	20241115	31.17	15960	-14.04	20250102	13400	2.39	20250109	54800	-74.96	20240822	10460	31.17	20241115	6.62	N	476080	100	7 억	71039	N	N	7	N	N
90	20250109	161233	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13810	-470	5	-3.29	2783340070	203434	144.47	14300	14300	13400	18560	10000	14280	13680.37	0.85	5500	14720	14500	14310	14090	13900	14405	13995	8	4280	100	9130	10	1	7785000	1075	12.87	3.82	12	2.61	1073.00	3611.00	54800	20240822	-74.80	10460	20241115	32.03	15960	-13.47	20250102	13400	3.06	20250109	54800	-74.80	20240822	10460	32.03	20241115	6.52	N	476080	100	7 억	65864	N	N	7	N	N
91	20250109	151232	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13850	-430	5	-3.01	2597525320	190000	134.93	14300	14300	13400	18560	10000	14280	13671.19	0.85	2115	14720	14500	14310	14090	13900	14405	13995	8	4280	100	9130	10	1	7785000	1078	12.91	3.84	12	2.44	1073.00	3611.00	54800	20240822	-74.73	10460	20241115	32.41	15960	-13.22	20250102	13400	3.36	20250109	54800	-74.73	20240822	10460	32.41	20241115	6.52	N	476080	100	7 억	65864	N	N	2	N	N
92	20250109	141239	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13750	-530	5	-3.71	2169848590	158920	112.86	14300	14300	13400	18560	10000	14280	13653.72	0.85	-2087	14720	14500	14310	14090	13900	14405	13995	8	4280	100	9130	10	1	7785000	1070	12.81	3.81	12	2.04	1073.00	3611.00	54800	20240822	-74.91	10460	20241115	31.45	15960	-13.85	20250102	13400	2.61	20250109	54800	-74.91	20240822	10460	31.45	20241115	6.52	N	476080	100	7 억	65864	N	N	2	N	N
93	20250109	131239	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13670	-610	5	-4.27	1974288210	144623	102.71	14300	14300	13400	18560	10000	14280	13651.27	0.85	-4159	14720	14500	14310	14090	13900	14405	13995	8	4280	100	9130	10	1	7785000	1064	12.74	3.79	12	1.86	1073.00	3611.00	54800	20240822	-75.05	10460	20241115	30.69	15960	-14.35	20250102	13400	2.01	20250109	54800	-75.05	20240822	10460	30.69	20241115	6.52	N	476080	100	7 억	65864	N	N	2	N	N
94	20250109	121238	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13700	-580	5	-4.06	1832956690	134307	95.38	14300	14300	13400	18560	10000	14280	13647.51	0.85	-6570	14720	14500	14310	14090	13900	14405	13995	8	4280	100	9130	10	1	7785000	1067	12.77	3.79	12	1.73	1073.00	3611.00	54800	20240822	-75.00	10460	20241115	30.98	15960	-14.16	20250102	13400	2.24	20250109	54800	-75.00	20240822	10460	30.98	20241115	6.52	N	476080	100	7 억	65864	N	N	2	N	N
95	20250109	111244	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13650	-630	5	-4.41	1690171550	123851	87.95	14300	14300	13400	18560	10000	14280	13646.81	0.85	-9077	14720	14500	14310	14090	13900	14405	13995	8	4280	100	9130	10	1	7785000	1063	12.72	3.78	12	1.59	1073.00	3611.00	54800	20240822	-75.09	10460	20241115	30.50	15960	-14.47	20250102	13400	1.87	20250109	54800	-75.09	20240822	10460	30.50	20241115	6.52	N	476080	100	7 억	65864	N	N	2	N	N
96	20250109	101240	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13550	-730	5	-5.11	1443802590	105760	75.11	14300	14300	13400	18560	10000	14280	13651.69	0.85	-10297	14720	14500	14310	14090	13900	14405	13995	8	4280	100	9130	10	1	7785000	1055	12.63	3.75	12	1.36	1073.00	3611.00	54800	20240822	-75.27	10460	20241115	29.54	15960	-15.10	20250102	13400	1.12	20250109	54800	-75.27	20240822	10460	29.54	20241115	6.52	N	476080	100	7 억	65864	N	N	2	N	N
97	20250109	091245	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13710	-570	5	-3.99	452488100	32579	23.14	14300	14300	13710	18560	10000	14280	13888.95	0.85	-8221	14720	14500	14310	14090	13900	14405	13995	8	4280	100	9130	10	1	7785000	1067	12.78	3.80	12	0.42	1073.00	3611.00	54800	20240822	-74.98	10460	20241115	31.07	15960	-14.10	20250102	13710	0.00	20250109	54800	-74.98	20240822	10460	31.07	20241115	6.52	N	476080	100	7 억	65864	N	N	2	N	N
98	20250108	161227	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14280	-270	5	-1.86	1964533550	137837	54.87	14530	14530	14120	18910	10190	14550	14252.36	0.80	3299	15376	14962	14716	14302	14056	14840	14180	8	4360	100	9310	10	1	7785000	1112	13.31	3.95	12	1.77	1073.00	3611.00	54800	20240822	-73.94	10460	20241115	36.52	15960	-10.53	20250102	14120	1.13	20250108	54800	-73.94	20240822	10460	36.52	20241115	6.30	N	476080	100	7 억	62222	N	N	2	N	N
99	20250108	151231	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14260	-290	5	-1.99	1803045850	126518	50.37	14530	14530	14120	18910	10190	14550	14251.19	0.80	275	15376	14962	14716	14302	14056	14840	14180	8	4360	100	9310	10	1	7785000	1110	13.29	3.95	12	1.63	1073.00	3611.00	54800	20240822	-73.98	10460	20241115	36.33	15960	-10.65	20250102	14120	0.99	20250108	54800	-73.98	20240822	10460	36.33	20241115	6.30	N	476080	100	7 억	62222	N	N	21	N	N
100	20250108	141236	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14380	-170	5	-1.17	1544981260	108463	43.18	14530	14530	14120	18910	10190	14550	14244.18	0.80	-7679	15376	14962	14716	14302	14056	14840	14180	8	4360	100	9310	10	1	7785000	1119	13.40	3.98	12	1.39	1073.00	3611.00	54800	20240822	-73.76	10460	20241115	37.48	15960	-9.90	20250102	14120	1.84	20250108	54800	-73.76	20240822	10460	37.48	20241115	6.30	N	476080	100	7 억	62222	N	N	21	N	N
101	20250108	131233	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14200	-350	5	-2.41	1361192090	95610	38.06	14530	14530	14120	18910	10190	14550	14236.76	0.80	-10993	15376	14962	14716	14302	14056	14840	14180	8	4360	100	9310	10	1	7785000	1105	13.23	3.93	12	1.23	1073.00	3611.00	54800	20240822	-74.09	10460	20241115	35.76	15960	-11.03	20250102	14120	0.57	20250108	54800	-74.09	20240822	10460	35.76	20241115	6.30	N	476080	100	7 억	62222	N	N	21	N	N
102	20250108	121231	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14190	-360	5	-2.47	1189318390	83498	33.24	14530	14530	14120	18910	10190	14550	14243.50	0.80	-7400	15376	14962	14716	14302	14056	14840	14180	8	4360	100	9310	10	1	7785000	1105	13.22	3.93	12	1.07	1073.00	3611.00	54800	20240822	-74.11	10460	20241115	35.66	15960	-11.09	20250102	14120	0.50	20250108	54800	-74.11	20240822	10460	35.66	20241115	6.30	N	476080	100	7 억	62222	N	N	21	N	N
103	20250108	111232	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14330	-220	5	-1.51	972436770	68255	27.17	14530	14530	14120	18910	10190	14550	14246.90	0.80	-5081	15376	14962	14716	14302	14056	14840	14180	8	4360	100	9310	10	1	7785000	1116	13.36	3.97	12	0.88	1073.00	3611.00	54800	20240822	-73.85	10460	20241115	37.00	15960	-10.21	20250102	14120	1.49	20250108	54800	-73.85	20240822	10460	37.00	20241115	6.30	N	476080	100	7 억	62222	N	N	21	N	N
104	20250108	101232	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14240	-310	5	-2.13	777143030	54564	21.72	14530	14530	14120	18910	10190	14550	14242.51	0.80	-7171	15376	14962	14716	14302	14056	14840	14180	8	4360	100	9310	10	1	7785000	1109	13.27	3.94	12	0.70	1073.00	3611.00	54800	20240822	-74.01	10460	20241115	36.14	15960	-10.78	20250102	14120	0.85	20250108	54800	-74.01	20240822	10460	36.14	20241115	6.30	N	476080	100	7 억	62222	N	N	21	N	N
105	20250108	091233	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14270	-280	5	-1.92	316957040	22202	8.84	14530	14530	14130	18910	10190	14550	14275.46	0.80	-3997	15376	14962	14716	14302	14056	14840	14180	8	4360	100	9310	10	1	7785000	1111	13.30	3.95	12	0.29	1073.00	3611.00	54800	20240822	-73.96	10460	20241115	36.42	15960	-10.59	20250102	14130	0.99	20250108	54800	-73.96	20240822	10460	36.42	20241115	6.30	N	476080	100	7 억	62222	N	N	21	N	N
106	20250107	161219	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14550	-510	5	-3.39	3652662730	247722	97.54	15100	15130	14470	19570	10550	15060	14745.98	0.72	6399	15693	15376	15163	14846	14633	15535	15005	8	4510	100	9630	10	1	7785000	1133	13.56	4.03	12	3.18	1073.00	3611.00	54800	20240822	-73.45	10460	20241115	39.10	15960	-8.83	20250102	14420	0.90	20250102	54800	-73.45	20240822	10460	39.10	20241115	6.29	N	476080	100	7 억	55864	N	N	21	N	N
107	20250107	151224	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14490	-570	5	-3.78	3497371990	237042	93.33	15100	15130	14470	19570	10550	15060	14754.18	0.72	7950	15693	15376	15163	14846	14633	15535	15005	8	4510	100	9630	10	1	7785000	1128	13.50	4.01	12	3.04	1073.00	3611.00	54800	20240822	-73.56	10460	20241115	38.53	15960	-9.21	20250102	14420	0.49	20250102	54800	-73.56	20240822	10460	38.53	20241115	6.29	N	476080	100	7 억	55864	N	N	0	N	N
108	20250107	141222	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14650	-410	5	-2.72	2634781620	177722	69.98	15100	15130	14620	19570	10550	15060	14825.25	0.72	3597	15693	15376	15163	14846	14633	15535	15005	8	4510	100	9630	10	1	7785000	1141	13.65	4.06	12	2.28	1073.00	3611.00	54800	20240822	-73.27	10460	20241115	40.06	15960	-8.21	20250102	14420	1.60	20250102	54800	-73.27	20240822	10460	40.06	20241115	6.29	N	476080	100	7 억	55864	N	N	0	N	N
109	20250107	131222	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14740	-320	5	-2.12	2312494110	155789	61.34	15100	15130	14620	19570	10550	15060	14843.70	0.72	4150	15693	15376	15163	14846	14633	15535	15005	8	4510	100	9630	10	1	7785000	1148	13.74	4.08	12	2.00	1073.00	3611.00	54800	20240822	-73.10	10460	20241115	40.92	15960	-7.64	20250102	14420	2.22	20250102	54800	-73.10	20240822	10460	40.92	20241115	6.29	N	476080	100	7 억	55864	N	N	0	N	N
110	20250107	121224	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14740	-320	5	-2.12	1798350110	120833	47.58	15100	15130	14700	19570	10550	15060	14882.88	0.72	-1074	15693	15376	15163	14846	14633	15535	15005	8	4510	100	9630	10	1	7785000	1148	13.74	4.08	12	1.55	1073.00	3611.00	54800	20240822	-73.10	10460	20241115	40.92	15960	-7.64	20250102	14420	2.22	20250102	54800	-73.10	20240822	10460	40.92	20241115	6.29	N	476080	100	7 억	55864	N	N	0	N	N
111	20250107	111216	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14900	-160	5	-1.06	1385821560	92930	36.59	15100	15130	14700	19570	10550	15060	14912.47	0.72	-2612	15693	15376	15163	14846	14633	15535	15005	8	4510	100	9630	10	1	7785000	1160	13.89	4.13	12	1.19	1073.00	3611.00	54800	20240822	-72.81	10460	20241115	42.45	15960	-6.64	20250102	14420	3.33	20250102	54800	-72.81	20240822	10460	42.45	20241115	6.29	N	476080	100	7 억	55864	N	N	0	N	N
112	20250107	101224	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14820	-240	5	-1.59	1161795710	77887	30.67	15100	15130	14700	19570	10550	15060	14916.35	0.72	-5777	15693	15376	15163	14846	14633	15535	15005	8	4510	100	9630	10	1	7785000	1154	13.81	4.10	12	1.00	1073.00	3611.00	54800	20240822	-72.96	10460	20241115	41.68	15960	-7.14	20250102	14420	2.77	20250102	54800	-72.96	20240822	10460	41.68	20241115	6.29	N	476080	100	7 억	55864	N	N	0	N	N
113	20250107	091227	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14970	-90	5	-0.60	277234640	18441	7.26	15100	15130	14960	19570	10550	15060	15033.54	0.72	-7309	15693	15376	15163	14846	14633	15535	15005	8	4510	100	9630	10	1	7785000	1165	13.95	4.15	12	0.24	1073.00	3611.00	54800	20240822	-72.68	10460	20241115	43.12	15960	-6.20	20250102	14420	3.81	20250102	54800	-72.68	20240822	10460	43.12	20241115	6.29	N	476080	100	7 억	55864	N	N	0	N	N
114	20250106	161207	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15060	-20	5	-0.13	3670735070	241519	122.36	14980	15480	14950	19600	10560	15080	15198.79	0.61	7733	15393	15236	15033	14876	14673	15315	14955	8	4520	100	9650	10	1	7785000	1172	14.04	4.17	12	3.10	1073.00	3611.00	54800	20240822	-72.52	10460	20241115	43.98	15960	-5.64	20250102	14420	4.44	20250102	54800	-72.52	20240822	10460	43.98	20241115	6.00	N	476080	100	7 억	47441	N	N	0	N	N
115	20250106	151208	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14990	-90	5	-0.60	3507527870	230646	116.85	14980	15480	14950	19600	10560	15080	15207.41	0.61	8894	15393	15236	15033	14876	14673	15315	14955	8	4520	100	9650	10	1	7785000	1167	13.97	4.15	12	2.96	1073.00	3611.00	54800	20240822	-72.65	10460	20241115	43.31	15960	-6.08	20250102	14420	3.95	20250102	54800	-72.65	20240822	10460	43.31	20241115	6.00	N	476080	100	7 억	47441	N	N	0	N	N
116	20250106	141208	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15030	-50	5	-0.33	2939301870	192815	97.69	14980	15480	14950	19600	10560	15080	15244.16	0.61	6988	15393	15236	15033	14876	14673	15315	14955	8	4520	100	9650	10	1	7785000	1170	14.01	4.16	12	2.48	1073.00	3611.00	54800	20240822	-72.57	10460	20241115	43.69	15960	-5.83	20250102	14420	4.23	20250102	54800	-72.57	20240822	10460	43.69	20241115	6.00	N	476080	100	7 억	47441	N	N	0	N	N
117	20250106	131157	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15240	160	2	1.06	2395639650	156864	79.47	14980	15480	14950	19600	10560	15080	15272.08	0.61	2594	15393	15236	15033	14876	14673	15315	14955	8	4520	100	9650	10	1	7785000	1186	14.20	4.22	12	2.01	1073.00	3611.00	54800	20240822	-72.19	10460	20241115	45.70	15960	-4.51	20250102	14420	5.69	20250102	54800	-72.19	20240822	10460	45.70	20241115	6.00	N	476080	100	7 억	47441	N	N	0	N	N
118	20250106	121206	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15330	250	2	1.66	2152489440	140910	71.39	14980	15480	14950	19600	10560	15080	15275.63	0.61	2276	15393	15236	15033	14876	14673	15315	14955	8	4520	100	9650	10	1	7785000	1193	14.29	4.25	12	1.81	1073.00	3611.00	54800	20240822	-72.03	10460	20241115	46.56	15960	-3.95	20250102	14420	6.31	20250102	54800	-72.03	20240822	10460	46.56	20241115	6.00	N	476080	100	7 억	47441	N	N	0	N	N
119	20250106	111201	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15330	250	2	1.66	1837436640	120313	60.96	14980	15480	14950	19600	10560	15080	15272.14	0.61	2230	15393	15236	15033	14876	14673	15315	14955	8	4520	100	9650	10	1	7785000	1193	14.29	4.25	12	1.55	1073.00	3611.00	54800	20240822	-72.03	10460	20241115	46.56	15960	-3.95	20250102	14420	6.31	20250102	54800	-72.03	20240822	10460	46.56	20241115	6.00	N	476080	100	7 억	47441	N	N	0	N	N
120	20250106	101155	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15340	260	2	1.72	1500406920	98292	49.80	14980	15480	14950	19600	10560	15080	15264.79	0.61	3116	15393	15236	15033	14876	14673	15315	14955	8	4520	100	9650	10	1	7785000	1194	14.30	4.25	12	1.26	1073.00	3611.00	54800	20240822	-72.01	10460	20241115	46.65	15960	-3.88	20250102	14420	6.38	20250102	54800	-72.01	20240822	10460	46.65	20241115	6.00	N	476080	100	7 억	47441	N	N	0	N	N
121	20250106	091158	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15050	-30	5	-0.20	195963360	13047	6.61	14980	15080	14950	19600	10560	15080	15019.80	0.61	-498	15393	15236	15033	14876	14673	15315	14955	8	4520	100	9650	10	1	7785000	1172	14.03	4.17	12	0.17	1073.00	3611.00	54800	20240822	-72.54	10460	20241115	43.88	15960	-5.70	20250102	14420	4.37	20250102	54800	-72.54	20240822	10460	43.88	20241115	6.00	N	476080	100	7 억	47441	N	N	0	N	N
122	20250103	161149	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15080	20	2	0.13	2890222490	192222	23.42	14950	15190	14830	19570	10550	15060	15035.79	0.75	-10730	16686	15872	15146	14332	13606	16280	14740	8	4510	100	9630	10	1	7785000	1174	14.05	4.18	12	2.47	1073.00	3611.00	54800	20240822	-72.48	10460	20241115	44.17	15960	-5.51	20250102	14420	4.58	20250102	54800	-72.48	20240822	10460	44.17	20241115	6.18	N	476080	100	7 억	58578	N	N	0	N	N
123	20250103	151154	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15090	30	2	0.20	2786443630	185341	22.58	14950	15190	14830	19570	10550	15060	15034.10	0.75	-11262	16686	15872	15146	14332	13606	16280	14740	8	4510	100	9630	10	1	7785000	1175	14.06	4.18	12	2.38	1073.00	3611.00	54800	20240822	-72.46	10460	20241115	44.26	15960	-5.45	20250102	14420	4.65	20250102	54800	-72.46	20240822	10460	44.26	20241115	6.18	N	476080	100	7 억	58578	N	N	0	N	N
124	20250103	141155	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15080	20	2	0.13	2235641420	148879	18.14	14950	15170	14830	19570	10550	15060	15016.41	0.75	-25893	16686	15872	15146	14332	13606	16280	14740	8	4510	100	9630	10	1	7785000	1174	14.05	4.18	12	1.91	1073.00	3611.00	54800	20240822	-72.48	10460	20241115	44.17	15960	-5.51	20250102	14420	4.58	20250102	54800	-72.48	20240822	10460	44.17	20241115	6.18	N	476080	100	7 억	58578	N	N	0	N	N
125	20250103	131156	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15030	-30	5	-0.20	1603537430	106741	13.01	14950	15170	14910	19570	10550	15060	15022.58	0.75	-19758	16686	15872	15146	14332	13606	16280	14740	8	4510	100	9630	10	1	7785000	1170	14.01	4.16	12	1.37	1073.00	3611.00	54800	20240822	-72.57	10460	20241115	43.69	15960	-5.83	20250102	14420	4.23	20250102	54800	-72.57	20240822	10460	43.69	20241115	6.18	N	476080	100	7 억	58578	N	N	0	N	N
126	20250103	121155	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14970	-90	5	-0.60	1419894050	94506	11.52	14950	15170	14910	19570	10550	15060	15024.26	0.75	-18297	16686	15872	15146	14332	13606	16280	14740	8	4510	100	9630	10	1	7785000	1165	13.95	4.15	12	1.21	1073.00	3611.00	54800	20240822	-72.68	10460	20241115	43.12	15960	-6.20	20250102	14420	3.81	20250102	54800	-72.68	20240822	10460	43.12	20241115	6.18	N	476080	100	7 억	58578	N	N	0	N	N
127	20250103	111155	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15000	-60	5	-0.40	1183552750	78760	9.60	14950	15170	14910	19570	10550	15060	15027.20	0.75	-17849	16686	15872	15146	14332	13606	16280	14740	8	4510	100	9630	10	1	7785000	1168	13.98	4.15	12	1.01	1073.00	3611.00	54800	20240822	-72.63	10460	20241115	43.40	15960	-6.02	20250102	14420	4.02	20250102	54800	-72.63	20240822	10460	43.40	20241115	6.18	N	476080	100	7 억	58578	N	N	0	N	N
128	20250103	101152	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15020	-40	5	-0.27	832356880	55361	6.75	14950	15170	14910	19570	10550	15060	15034.93	0.75	-13478	16686	15872	15146	14332	13606	16280	14740	8	4510	100	9630	10	1	7785000	1169	14.00	4.16	12	0.71	1073.00	3611.00	54800	20240822	-72.59	10460	20241115	43.59	15960	-5.89	20250102	14420	4.16	20250102	54800	-72.59	20240822	10460	43.59	20241115	6.18	N	476080	100	7 억	58578	N	N	0	N	N
129	20250103	091155	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15150	90	2	0.60	265200370	17646	2.15	14950	15170	14910	19570	10550	15060	15028.36	0.75	-1411	16686	15872	15146	14332	13606	16280	14740	8	4510	100	9630	10	1	7785000	1179	14.12	4.20	12	0.23	1073.00	3611.00	54800	20240822	-72.35	10460	20241115	44.84	15960	-5.08	20250102	14420	5.06	20250102	54800	-72.35	20240822	10460	44.84	20241115	6.18	N	476080	100	7 억	58578	N	N	0	N	N
130	20250102	161141	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15060	560	2	3.86	12282239650	805705	253.11	14790	15960	14420	18850	10150	14500	15244.33	1.66	-70473	15666	15082	14446	13862	13226	15375	14155	8	4350	100	9280	10	1	7785000	1172	14.04	4.17	12	10.35	1073.00	3611.00	54800	20240822	-72.52	10460	20241115	43.98	15960	-5.64	20250102	14420	4.44	20250102	54800	-72.52	20240822	10460	43.98	20241115	6.45	N	476080	100	7 억	129272	N	N	36	N	N
131	20250102	151143	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15060	560	2	3.86	11989728660	786298	247.02	14790	15960	14420	18850	10150	14500	15248.33	1.66	-74005	15666	15082	14446	13862	13226	15375	14155	8	4350	100	9280	10	1	7785000	1172	14.04	4.17	12	10.10	1073.00	3611.00	54800	20240822	-72.52	10460	20241115	43.98	15960	-5.64	20250102	14420	4.44	20250102	54800	-72.52	20240822	10460	43.98	20241115	6.45	N	476080	100	7 억	129272	N	N	36	N	N
132	20250102	141141	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15190	690	2	4.76	11293604500	740162	232.52	14790	15960	14420	18850	10150	14500	15258.29	1.66	-85098	15666	15082	14446	13862	13226	15375	14155	8	4350	100	9280	10	1	7785000	1183	14.16	4.21	12	9.51	1073.00	3611.00	54800	20240822	-72.28	10460	20241115	45.22	15960	-4.82	20250102	14420	5.34	20250102	54800	-72.28	20240822	10460	45.22	20241115	6.45	N	476080	100	7 억	129272	N	N	36	N	N
133	20250102	131143	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15000	500	2	3.45	10645225640	697304	219.06	14790	15960	14420	18850	10150	14500	15266.26	1.66	-86978	15666	15082	14446	13862	13226	15375	14155	8	4350	100	9280	10	1	7785000	1168	13.98	4.15	12	8.96	1073.00	3611.00	54800	20240822	-72.63	10460	20241115	43.40	15960	-6.02	20250102	14420	4.02	20250102	54800	-72.63	20240822	10460	43.40	20241115	6.45	N	476080	100	7 억	129272	N	N	36	N	N
134	20250102	121141	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15130	630	2	4.34	10062177140	658613	206.91	14790	15960	14420	18850	10150	14500	15277.83	1.66	-86376	15666	15082	14446	13862	13226	15375	14155	8	4350	100	9280	10	1	7785000	1178	14.10	4.19	12	8.46	1073.00	3611.00	54800	20240822	-72.39	10460	20241115	44.65	15960	-5.20	20250102	14420	4.92	20250102	54800	-72.39	20240822	10460	44.65	20241115	6.45	N	476080	100	7 억	129272	N	N	36	N	N
135	20250102	111132	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14500	0	3	0.00	929995670	63675	20.00	14790	14800	14490	18850	10150	14500	14605.35	1.66	-15905	15666	15082	14446	13862	13226	15375	14155	8	4350	100	9280	10	1	7785000	1129	13.51	4.02	12	0.82	1073.00	3611.00	54800	20240822	-73.54	10460	20241115	38.62	14800	-2.03	20250102	14490	0.07	20250102	54800	-73.54	20240822	10460	38.62	20241115	6.45	N	476080	100	7 억	129272	N	N	36	N	N
136	20250102	101138	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14580	80	2	0.55	307706400	21012	6.60	14790	14800	14550	18850	10150	14500	14644.32	1.66	-6068	15666	15082	14446	13862	13226	15375	14155	8	4350	100	9280	10	1	7785000	1135	13.59	4.04	12	0.27	1073.00	3611.00	54800	20240822	-73.39	10460	20241115	39.39	14800	-1.49	20250102	14550	0.21	20250102	54800	-73.39	20240822	10460	39.39	20241115	6.45	N	476080	100	7 억	129272	N	N	36	N	N
137	20250102	091127	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14500	0	3	0.00	0	0	0.00	0	0	0	18850	10150	14500	0.00	1.66	0	15666	15082	14446	13862	13226	15375	14155	8	4350	100	9280	10	1	7785000	1129	13.51	4.02	12	0.00	1073.00	3611.00	54800	20240822	-73.54	10460	20241115	38.62	0	0.00	0	0	0.00	0	54800	-73.54	20240822	10460	38.62	20241115	6.45	N	476080	100	7 억	129272	N	N	36	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History