KissMeData/289010/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161127	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2380	-10	5	-0.42	24011820	10038	71.22	2410	2410	2375	3105	1675	2390	2392.10	0.49	-858	2476	2432	2411	2367	2346	2422	2357	64	715	500	1570	5	1	12864037	306	-1.31	0.65	12	0.08	-1819.00	3634.00	4695	20240206	-49.31	2230	20241113	6.73	2620	-9.16	20250106	2375	0.21	20250124	4695	-49.31	20240206	2230	6.73	20241113	1.05	N	289010	500	64 억	63085	N	N	N	N
3	20250124	151126	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2385	-5	5	-0.21	20854725	8710	61.80	2410	2410	2375	3105	1675	2390	2394.34	0.49	-837	2476	2432	2411	2367	2346	2422	2357	64	715	500	1570	5	1	12864037	307	-1.31	0.66	12	0.07	-1819.00	3634.00	4695	20240206	-49.20	2230	20241113	6.95	2620	-8.97	20250106	2375	0.42	20250124	4695	-49.20	20240206	2230	6.95	20241113	1.05	N	289010	500	64 억	63085	N	N	N	N
4	20250124	141124	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2390	0	3	0.00	19850105	8289	58.81	2410	2410	2375	3105	1675	2390	2394.75	0.49	-835	2476	2432	2411	2367	2346	2422	2357	64	715	500	1570	5	1	12864037	307	-1.31	0.66	12	0.06	-1819.00	3634.00	4695	20240206	-49.09	2230	20241113	7.17	2620	-8.78	20250106	2375	0.63	20250124	4695	-49.09	20240206	2230	7.17	20241113	1.05	N	289010	500	64 억	63085	N	N	N	N
5	20250124	131126	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2395	5	2	0.21	13984065	5844	41.46	2410	2410	2375	3105	1675	2390	2392.89	0.49	-631	2476	2432	2411	2367	2346	2422	2357	64	715	500	1570	5	1	12864037	308	-1.32	0.66	12	0.05	-1819.00	3634.00	4695	20240206	-48.99	2230	20241113	7.40	2620	-8.59	20250106	2375	0.84	20250124	4695	-48.99	20240206	2230	7.40	20241113	1.05	N	289010	500	64 억	63085	N	N	N	N
6	20250124	121122	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2400	10	2	0.42	11914290	4978	35.32	2410	2410	2375	3105	1675	2390	2393.39	0.49	-624	2476	2432	2411	2367	2346	2422	2357	64	715	500	1570	5	1	12864037	309	-1.32	0.66	12	0.04	-1819.00	3634.00	4695	20240206	-48.88	2230	20241113	7.62	2620	-8.40	20250106	2375	1.05	20250124	4695	-48.88	20240206	2230	7.62	20241113	1.05	N	289010	500	64 억	63085	N	N	N	N
7	20250124	111124	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2405	15	2	0.63	11153520	4661	33.07	2410	2410	2375	3105	1675	2390	2392.95	0.49	-612	2476	2432	2411	2367	2346	2422	2357	64	715	500	1570	5	1	12864037	309	-1.32	0.66	12	0.04	-1819.00	3634.00	4695	20240206	-48.78	2230	20241113	7.85	2620	-8.21	20250106	2375	1.26	20250124	4695	-48.78	20240206	2230	7.85	20241113	1.05	N	289010	500	64 억	63085	N	N	N	N
8	20250124	101120	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2390	0	3	0.00	3511915	1468	10.42	2410	2410	2375	3105	1675	2390	2392.31	0.49	-133	2476	2432	2411	2367	2346	2422	2357	64	715	500	1570	5	1	12864037	307	-1.31	0.66	12	0.01	-1819.00	3634.00	4695	20240206	-49.09	2230	20241113	7.17	2620	-8.78	20250106	2375	0.63	20250124	4695	-49.09	20240206	2230	7.17	20241113	1.05	N	289010	500	64 억	63085	N	N	N	N
9	20250124	091128	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2410	20	2	0.84	539780	224	1.59	2410	2410	2395	3105	1675	2390	2409.73	0.49	-34	2476	2432	2411	2367	2346	2422	2357	64	715	500	1570	5	1	12864037	310	-1.32	0.66	12	0.00	-1819.00	3634.00	4695	20240206	-48.67	2230	20241113	8.07	2620	-8.02	20250106	2390	0.84	20250123	4695	-48.67	20240206	2230	8.07	20241113	1.05	N	289010	500	64 억	63085	N	N	N	N
10	20250123	161120	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2390	-65	5	-2.65	32847040	13621	78.93	2455	2455	2390	3190	1720	2455	2411.50	0.51	-1954	2495	2475	2450	2430	2405	2462	2417	64	735	500	1620	5	1	12864037	307	-1.31	0.66	12	0.11	-1819.00	3634.00	4695	20240206	-49.09	2230	20241113	7.17	2620	-8.78	20250106	2390	0.00	20250123	4695	-49.09	20240206	2230	7.17	20241113	1.05	N	289010	500	64 억	65040	N	N	N	N
11	20250123	151117	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2410	-45	5	-1.83	27275940	11293	65.44	2455	2455	2400	3190	1720	2455	2415.30	0.51	-1422	2495	2475	2450	2430	2405	2462	2417	64	735	500	1620	5	1	12864037	310	-1.32	0.66	12	0.09	-1819.00	3634.00	4695	20240206	-48.67	2230	20241113	8.07	2620	-8.02	20250106	2400	0.42	20250123	4695	-48.67	20240206	2230	8.07	20241113	1.05	N	289010	500	64 억	65040	N	N	N	N
12	20250123	141120	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2415	-40	5	-1.63	24594835	10177	58.98	2455	2455	2400	3190	1720	2455	2416.71	0.51	-1005	2495	2475	2450	2430	2405	2462	2417	64	735	500	1620	5	1	12864037	311	-1.33	0.66	12	0.08	-1819.00	3634.00	4695	20240206	-48.56	2230	20241113	8.30	2620	-7.82	20250106	2400	0.62	20250123	4695	-48.56	20240206	2230	8.30	20241113	1.05	N	289010	500	64 억	65040	N	N	N	N
13	20250123	131117	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2410	-45	5	-1.83	18173330	7508	43.51	2455	2455	2405	3190	1720	2455	2420.53	0.51	-905	2495	2475	2450	2430	2405	2462	2417	64	735	500	1620	5	1	12864037	310	-1.32	0.66	12	0.06	-1819.00	3634.00	4695	20240206	-48.67	2230	20241113	8.07	2620	-8.02	20250106	2405	0.21	20250123	4695	-48.67	20240206	2230	8.07	20241113	1.05	N	289010	500	64 억	65040	N	N	N	N
14	20250123	121118	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2410	-45	5	-1.83	17177975	7095	41.12	2455	2455	2405	3190	1720	2455	2421.14	0.51	-724	2495	2475	2450	2430	2405	2462	2417	64	735	500	1620	5	1	12864037	310	-1.32	0.66	12	0.06	-1819.00	3634.00	4695	20240206	-48.67	2230	20241113	8.07	2620	-8.02	20250106	2405	0.21	20250123	4695	-48.67	20240206	2230	8.07	20241113	1.05	N	289010	500	64 억	65040	N	N	N	N
15	20250123	111108	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2435	-20	5	-0.81	14211175	5865	33.99	2455	2455	2410	3190	1720	2455	2423.05	0.51	-657	2495	2475	2450	2430	2405	2462	2417	64	735	500	1620	5	1	12864037	313	-1.34	0.67	12	0.05	-1819.00	3634.00	4695	20240206	-48.14	2230	20241113	9.19	2620	-7.06	20250106	2410	1.04	20250123	4695	-48.14	20240206	2230	9.19	20241113	1.05	N	289010	500	64 억	65040	N	N	N	N
16	20250123	101116	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2445	-10	5	-0.41	13232150	5462	31.65	2455	2455	2410	3190	1720	2455	2422.58	0.51	-624	2495	2475	2450	2430	2405	2462	2417	64	735	500	1620	5	1	12864037	315	-1.34	0.67	12	0.04	-1819.00	3634.00	4695	20240206	-47.92	2230	20241113	9.64	2620	-6.68	20250106	2410	1.45	20250123	4695	-47.92	20240206	2230	9.64	20241113	1.05	N	289010	500	64 억	65040	N	N	N	N
17	20250123	091118	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2425	-30	5	-1.22	6877760	2835	16.43	2455	2455	2420	3190	1720	2455	2426.02	0.51	-168	2495	2475	2450	2430	2405	2462	2417	64	735	500	1620	5	1	12864037	312	-1.33	0.67	12	0.02	-1819.00	3634.00	4695	20240206	-48.35	2230	20241113	8.74	2620	-7.44	20250106	2420	0.21	20250123	4695	-48.35	20240206	2230	8.74	20241113	1.05	N	289010	500	64 억	65040	N	N	N	N
18	20250122	161109	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2455	-15	5	-0.61	42249700	17256	67.96	2465	2470	2425	3210	1730	2470	2448.41	0.51	-492	2526	2497	2471	2442	2416	2512	2457	64	740	500	1630	5	1	12864037	316	-1.35	0.68	12	0.13	-1819.00	3634.00	4695	20240206	-47.71	2230	20241113	10.09	2620	-6.30	20250106	2425	1.24	20250122	4695	-47.71	20240206	2230	10.09	20241113	1.04	N	289010	500	64 억	65533	N	N	N	N
19	20250122	151111	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2430	-40	5	-1.62	36924460	15068	59.34	2465	2470	2425	3210	1730	2470	2450.52	0.51	-385	2526	2497	2471	2442	2416	2512	2457	64	740	500	1630	5	1	12864037	313	-1.34	0.67	12	0.12	-1819.00	3634.00	4695	20240206	-48.24	2230	20241113	8.97	2620	-7.25	20250106	2425	0.21	20250122	4695	-48.24	20240206	2230	8.97	20241113	1.04	N	289010	500	64 억	65533	N	N	N	N
20	20250122	141109	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2440	-30	5	-1.21	31860905	12988	51.15	2465	2470	2435	3210	1730	2470	2453.10	0.51	-330	2526	2497	2471	2442	2416	2512	2457	64	740	500	1630	5	1	12864037	314	-1.34	0.67	12	0.10	-1819.00	3634.00	4695	20240206	-48.03	2230	20241113	9.42	2620	-6.87	20250106	2425	0.62	20250120	4695	-48.03	20240206	2230	9.42	20241113	1.04	N	289010	500	64 억	65533	N	N	N	N
21	20250122	131110	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2455	-15	5	-0.61	28412600	11577	45.59	2465	2470	2435	3210	1730	2470	2454.23	0.51	-271	2526	2497	2471	2442	2416	2512	2457	64	740	500	1630	5	1	12864037	316	-1.35	0.68	12	0.09	-1819.00	3634.00	4695	20240206	-47.71	2230	20241113	10.09	2620	-6.30	20250106	2425	1.24	20250120	4695	-47.71	20240206	2230	10.09	20241113	1.04	N	289010	500	64 억	65533	N	N	N	N
22	20250122	121109	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2455	-15	5	-0.61	25879735	10542	41.52	2465	2470	2435	3210	1730	2470	2454.92	0.51	-283	2526	2497	2471	2442	2416	2512	2457	64	740	500	1630	5	1	12864037	316	-1.35	0.68	12	0.08	-1819.00	3634.00	4695	20240206	-47.71	2230	20241113	10.09	2620	-6.30	20250106	2425	1.24	20250120	4695	-47.71	20240206	2230	10.09	20241113	1.04	N	289010	500	64 억	65533	N	N	N	N
23	20250122	111111	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2435	-35	5	-1.42	16628860	6762	26.63	2465	2470	2435	3210	1730	2470	2459.16	0.51	-81	2526	2497	2471	2442	2416	2512	2457	64	740	500	1630	5	1	12864037	313	-1.34	0.67	12	0.05	-1819.00	3634.00	4695	20240206	-48.14	2230	20241113	9.19	2620	-7.06	20250106	2425	0.41	20250120	4695	-48.14	20240206	2230	9.19	20241113	1.04	N	289010	500	64 억	65533	N	N	N	N
24	20250122	101110	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2445	-25	5	-1.01	9783305	3965	15.62	2465	2470	2445	3210	1730	2470	2467.42	0.51	-53	2526	2497	2471	2442	2416	2512	2457	64	740	500	1630	5	1	12864037	315	-1.34	0.67	12	0.03	-1819.00	3634.00	4695	20240206	-47.92	2230	20241113	9.64	2620	-6.68	20250106	2425	0.82	20250120	4695	-47.92	20240206	2230	9.64	20241113	1.04	N	289010	500	64 억	65533	N	N	N	N
25	20250122	091112	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2470	0	3	0.00	6219260	2518	9.92	2465	2470	2465	3210	1730	2470	2469.92	0.51	5	2526	2497	2471	2442	2416	2512	2457	64	740	500	1630	5	1	12864037	318	-1.36	0.68	12	0.02	-1819.00	3634.00	4695	20240206	-47.39	2230	20241113	10.76	2620	-5.73	20250106	2425	1.86	20250120	4695	-47.39	20240206	2230	10.76	20241113	1.04	N	289010	500	64 억	65533	N	N	N	N
26	20250121	161102	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2470	5	2	0.20	62328640	25322	108.38	2455	2500	2445	3200	1730	2465	2461.44	0.52	-723	2518	2491	2458	2431	2398	2505	2445	64	735	500	1620	5	1	12864037	318	-1.36	0.68	12	0.20	-1819.00	3634.00	4695	20240206	-47.39	2230	20241113	10.76	2620	-5.73	20250106	2425	1.86	20250120	4695	-47.39	20240206	2230	10.76	20241113	1.04	N	289010	500	64 억	66257	N	N	N	N
27	20250121	151105	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2470	5	2	0.20	61602480	25028	107.12	2455	2500	2445	3200	1730	2465	2461.34	0.52	-723	2518	2491	2458	2431	2398	2505	2445	64	735	500	1620	5	1	12864037	318	-1.36	0.68	12	0.19	-1819.00	3634.00	4695	20240206	-47.39	2230	20241113	10.76	2620	-5.73	20250106	2425	1.86	20250120	4695	-47.39	20240206	2230	10.76	20241113	1.04	N	289010	500	64 억	66257	N	N	N	N
28	20250121	141106	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2470	5	2	0.20	52610795	21386	91.53	2455	2500	2445	3200	1730	2465	2460.06	0.52	-425	2518	2491	2458	2431	2398	2505	2445	64	735	500	1620	5	1	12864037	318	-1.36	0.68	12	0.17	-1819.00	3634.00	4695	20240206	-47.39	2230	20241113	10.76	2620	-5.73	20250106	2425	1.86	20250120	4695	-47.39	20240206	2230	10.76	20241113	1.04	N	289010	500	64 억	66257	N	N	N	N
29	20250121	131104	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2465	0	3	0.00	51094225	20772	88.90	2455	2500	2445	3200	1730	2465	2459.76	0.52	-352	2518	2491	2458	2431	2398	2505	2445	64	735	500	1620	5	1	12864037	317	-1.36	0.68	12	0.16	-1819.00	3634.00	4695	20240206	-47.50	2230	20241113	10.54	2620	-5.92	20250106	2425	1.65	20250120	4695	-47.50	20240206	2230	10.54	20241113	1.04	N	289010	500	64 억	66257	N	N	N	N
30	20250121	121047	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2450	-15	5	-0.61	32779715	13318	57.00	2455	2500	2450	3200	1730	2465	2461.31	0.52	-212	2518	2491	2458	2431	2398	2505	2445	64	735	500	1620	5	1	12864037	315	-1.35	0.67	12	0.10	-1819.00	3634.00	4695	20240206	-47.82	2230	20241113	9.87	2620	-6.49	20250106	2425	1.03	20250120	4695	-47.82	20240206	2230	9.87	20241113	1.04	N	289010	500	64 억	66257	N	N	N	N
31	20250121	111008	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2465	0	3	0.00	21796125	8842	37.84	2455	2500	2455	3200	1730	2465	2465.07	0.52	-198	2518	2491	2458	2431	2398	2505	2445	64	735	500	1620	5	1	12864037	317	-1.36	0.68	12	0.07	-1819.00	3634.00	4695	20240206	-47.50	2230	20241113	10.54	2620	-5.92	20250106	2425	1.65	20250120	4695	-47.50	20240206	2230	10.54	20241113	1.04	N	289010	500	64 억	66257	N	N	N	N
32	20250121	101002	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2460	-5	5	-0.20	21469240	8709	37.27	2455	2500	2455	3200	1730	2465	2465.18	0.52	-182	2518	2491	2458	2431	2398	2505	2445	64	735	500	1620	5	1	12864037	316	-1.35	0.68	12	0.07	-1819.00	3634.00	4695	20240206	-47.60	2230	20241113	10.31	2620	-6.11	20250106	2425	1.44	20250120	4695	-47.60	20240206	2230	10.31	20241113	1.04	N	289010	500	64 억	66257	N	N	N	N
33	20250121	091107	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2465	0	3	0.00	3317525	1347	5.77	2455	2465	2455	3200	1730	2465	2462.90	0.52	-3	2518	2491	2458	2431	2398	2505	2445	64	735	500	1620	5	1	12864037	317	-1.36	0.68	12	0.01	-1819.00	3634.00	4695	20240206	-47.50	2230	20241113	10.54	2620	-5.92	20250106	2425	1.65	20250120	4695	-47.50	20240206	2230	10.54	20241113	1.04	N	289010	500	64 억	66257	N	N	N	N
34	20250120	161052	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2465	35	2	1.44	56913565	23245	249.87	2425	2485	2425	3155	1705	2430	2448.42	0.53	-1739	2483	2456	2443	2416	2403	2450	2410	64	725	500	1600	5	1	12864037	317	-1.36	0.68	12	0.18	-1819.00	3634.00	4695	20240206	-47.50	2230	20241113	10.54	2620	-5.92	20250106	2425	1.65	20250120	4695	-47.50	20240206	2230	10.54	20241113	1.07	N	289010	500	64 억	68025	N	N	N	N
35	20250120	151104	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2465	35	2	1.44	56869195	23227	249.67	2425	2485	2425	3155	1705	2430	2448.41	0.53	-1739	2483	2456	2443	2416	2403	2450	2410	64	725	500	1600	5	1	12864037	317	-1.36	0.68	12	0.18	-1819.00	3634.00	4695	20240206	-47.50	2230	20241113	10.54	2620	-5.92	20250106	2425	1.65	20250120	4695	-47.50	20240206	2230	10.54	20241113	1.07	N	289010	500	64 억	68025	N	N	N	N
36	20250120	141102	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2470	40	2	1.65	50679170	20712	222.64	2425	2485	2425	3155	1705	2430	2446.85	0.53	-1734	2483	2456	2443	2416	2403	2450	2410	64	725	500	1600	5	1	12864037	318	-1.36	0.68	12	0.16	-1819.00	3634.00	4695	20240206	-47.39	2230	20241113	10.76	2620	-5.73	20250106	2425	1.86	20250120	4695	-47.39	20240206	2230	10.76	20241113	1.07	N	289010	500	64 억	68025	N	N	N	N
37	20250120	131102	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2465	35	2	1.44	46413675	18980	204.02	2425	2485	2425	3155	1705	2430	2445.40	0.53	-1741	2483	2456	2443	2416	2403	2450	2410	64	725	500	1600	5	1	12864037	317	-1.36	0.68	12	0.15	-1819.00	3634.00	4695	20240206	-47.50	2230	20241113	10.54	2620	-5.92	20250106	2425	1.65	20250120	4695	-47.50	20240206	2230	10.54	20241113	1.07	N	289010	500	64 억	68025	N	N	N	N
38	20250120	121103	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2465	35	2	1.44	44570500	18231	195.97	2425	2485	2425	3155	1705	2430	2444.76	0.53	-1750	2483	2456	2443	2416	2403	2450	2410	64	725	500	1600	5	1	12864037	317	-1.36	0.68	12	0.14	-1819.00	3634.00	4695	20240206	-47.50	2230	20241113	10.54	2620	-5.92	20250106	2425	1.65	20250120	4695	-47.50	20240206	2230	10.54	20241113	1.07	N	289010	500	64 억	68025	N	N	N	N
39	20250120	111104	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2470	40	2	1.65	22079475	9079	97.59	2425	2485	2425	3155	1705	2430	2431.93	0.53	-995	2483	2456	2443	2416	2403	2450	2410	64	725	500	1600	5	1	12864037	318	-1.36	0.68	12	0.07	-1819.00	3634.00	4695	20240206	-47.39	2230	20241113	10.76	2620	-5.73	20250106	2425	1.86	20250120	4695	-47.39	20240206	2230	10.76	20241113	1.07	N	289010	500	64 억	68025	N	N	N	N
40	20250120	101102	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2430	0	3	0.00	13539340	5578	59.96	2425	2460	2425	3155	1705	2430	2427.28	0.53	-145	2483	2456	2443	2416	2403	2450	2410	64	725	500	1600	5	1	12864037	313	-1.34	0.67	12	0.04	-1819.00	3634.00	4695	20240206	-48.24	2230	20241113	8.97	2620	-7.25	20250106	2425	0.21	20250120	4695	-48.24	20240206	2230	8.97	20241113	1.07	N	289010	500	64 억	68025	N	N	N	N
41	20250120	091104	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2430	0	3	0.00	2306865	950	10.21	2425	2460	2425	3155	1705	2430	2428.28	0.53	101	2483	2456	2443	2416	2403	2450	2410	64	725	500	1600	5	1	12864037	313	-1.34	0.67	12	0.01	-1819.00	3634.00	4695	20240206	-48.24	2230	20241113	8.97	2620	-7.25	20250106	2425	0.21	20250120	4695	-48.24	20240206	2230	8.97	20241113	1.07	N	289010	500	64 억	68025	N	N	N	N
42	20250117	161059	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2430	-20	5	-0.82	20821000	8503	64.28	2470	2470	2430	3185	1715	2450	2448.67	0.54	-1621	2476	2462	2451	2437	2426	2457	2432	64	735	500	1610	5	1	12864037	313	-1.34	0.67	12	0.07	-1819.00	3634.00	4695	20240206	-48.24	2230	20241113	8.97	2620	-7.25	20250106	2430	0.00	20250117	4695	-48.24	20240206	2230	8.97	20241113	1.08	N	289010	500	64 억	69647	N	N	N	N
43	20250117	151056	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2460	10	2	0.41	18697140	7629	57.67	2470	2470	2435	3185	1715	2450	2450.80	0.54	-1537	2476	2462	2451	2437	2426	2457	2432	64	735	500	1610	5	1	12864037	316	-1.35	0.68	12	0.06	-1819.00	3634.00	4695	20240206	-47.60	2230	20241113	10.31	2620	-6.11	20250106	2435	1.03	20250117	4695	-47.60	20240206	2230	10.31	20241113	1.08	N	289010	500	64 억	69647	N	N	N	N
44	20250117	141104	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2455	5	2	0.20	17370930	7087	53.57	2470	2470	2435	3185	1715	2450	2451.10	0.54	-1507	2476	2462	2451	2437	2426	2457	2432	64	735	500	1610	5	1	12864037	316	-1.35	0.68	12	0.06	-1819.00	3634.00	4695	20240206	-47.71	2230	20241113	10.09	2620	-6.30	20250106	2435	0.82	20250117	4695	-47.71	20240206	2230	10.09	20241113	1.08	N	289010	500	64 억	69647	N	N	N	N
45	20250117	131101	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2445	-5	5	-0.20	14609435	5960	45.05	2470	2470	2435	3185	1715	2450	2451.25	0.54	-966	2476	2462	2451	2437	2426	2457	2432	64	735	500	1610	5	1	12864037	315	-1.34	0.67	12	0.05	-1819.00	3634.00	4695	20240206	-47.92	2230	20241113	9.64	2620	-6.68	20250106	2435	0.41	20250117	4695	-47.92	20240206	2230	9.64	20241113	1.08	N	289010	500	64 억	69647	N	N	N	N
46	20250117	121103	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2450	0	3	0.00	11905915	4856	36.71	2470	2470	2435	3185	1715	2450	2451.79	0.54	-961	2476	2462	2451	2437	2426	2457	2432	64	735	500	1610	5	1	12864037	315	-1.35	0.67	12	0.04	-1819.00	3634.00	4695	20240206	-47.82	2230	20241113	9.87	2620	-6.49	20250106	2435	0.62	20250117	4695	-47.82	20240206	2230	9.87	20241113	1.08	N	289010	500	64 억	69647	N	N	N	N
47	20250117	111101	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2435	-15	5	-0.61	9883895	4029	30.46	2470	2470	2435	3185	1715	2450	2453.19	0.54	-574	2476	2462	2451	2437	2426	2457	2432	64	735	500	1610	5	1	12864037	313	-1.34	0.67	12	0.03	-1819.00	3634.00	4695	20240206	-48.14	2230	20241113	9.19	2620	-7.06	20250106	2435	0.00	20250117	4695	-48.14	20240206	2230	9.19	20241113	1.08	N	289010	500	64 억	69647	N	N	N	N
48	20250117	101103	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2455	5	2	0.20	6211625	2526	19.09	2470	2470	2450	3185	1715	2450	2459.08	0.54	-609	2476	2462	2451	2437	2426	2457	2432	64	735	500	1610	5	1	12864037	316	-1.35	0.68	12	0.02	-1819.00	3634.00	4695	20240206	-47.71	2230	20241113	10.09	2620	-6.30	20250106	2440	0.61	20250115	4695	-47.71	20240206	2230	10.09	20241113	1.08	N	289010	500	64 억	69647	N	N	N	N
49	20250117	091103	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2450	0	3	0.00	1361550	554	4.19	2470	2470	2450	3185	1715	2450	2457.67	0.54	-366	2476	2462	2451	2437	2426	2457	2432	64	735	500	1610	5	1	12864037	315	-1.35	0.67	12	0.00	-1819.00	3634.00	4695	20240206	-47.82	2230	20241113	9.87	2620	-6.49	20250106	2440	0.41	20250115	4695	-47.82	20240206	2230	9.87	20241113	1.08	N	289010	500	64 억	69647	N	N	N	N
50	20250116	161055	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2450	10	2	0.41	32376405	13229	71.36	2465	2465	2440	3170	1710	2440	2447.38	0.55	-706	2546	2492	2466	2412	2386	2480	2400	64	730	500	1610	5	1	12864037	315	-1.35	0.67	12	0.10	-1819.00	3634.00	4695	20240206	-47.82	2230	20241113	9.87	2620	-6.49	20250106	2440	0.41	20250116	4695	-47.82	20240206	2230	9.87	20241113	1.15	N	289010	500	64 억	70354	N	N	N	N
51	20250116	151002	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2455	15	2	0.61	30613820	12510	67.48	2465	2465	2440	3170	1710	2440	2447.15	0.55	-638	2546	2492	2466	2412	2386	2480	2400	64	730	500	1610	5	1	12864037	316	-1.35	0.68	12	0.10	-1819.00	3634.00	4695	20240206	-47.71	2230	20241113	10.09	2620	-6.30	20250106	2440	0.61	20250116	4695	-47.71	20240206	2230	10.09	20241113	1.15	N	289010	500	64 억	70354	N	N	N	N
52	20250116	141100	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2450	10	2	0.41	24244255	9913	53.47	2465	2465	2440	3170	1710	2440	2445.70	0.55	-553	2546	2492	2466	2412	2386	2480	2400	64	730	500	1610	5	1	12864037	315	-1.35	0.67	12	0.08	-1819.00	3634.00	4695	20240206	-47.82	2230	20241113	9.87	2620	-6.49	20250106	2440	0.41	20250116	4695	-47.82	20240206	2230	9.87	20241113	1.15	N	289010	500	64 억	70354	N	N	N	N
53	20250116	131059	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2455	15	2	0.61	12640900	5167	27.87	2465	2465	2440	3170	1710	2440	2446.47	0.55	-459	2546	2492	2466	2412	2386	2480	2400	64	730	500	1610	5	1	12864037	316	-1.35	0.68	12	0.04	-1819.00	3634.00	4695	20240206	-47.71	2230	20241113	10.09	2620	-6.30	20250106	2440	0.61	20250116	4695	-47.71	20240206	2230	10.09	20241113	1.15	N	289010	500	64 억	70354	N	N	N	N
54	20250116	121059	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2450	10	2	0.41	10888405	4452	24.02	2465	2465	2440	3170	1710	2440	2445.73	0.55	-466	2546	2492	2466	2412	2386	2480	2400	64	730	500	1610	5	1	12864037	315	-1.35	0.67	12	0.03	-1819.00	3634.00	4695	20240206	-47.82	2230	20241113	9.87	2620	-6.49	20250106	2440	0.41	20250116	4695	-47.82	20240206	2230	9.87	20241113	1.15	N	289010	500	64 억	70354	N	N	N	N
55	20250116	111100	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2450	10	2	0.41	10261180	4196	22.63	2465	2465	2440	3170	1710	2440	2445.47	0.55	-467	2546	2492	2466	2412	2386	2480	2400	64	730	500	1610	5	1	12864037	315	-1.35	0.67	12	0.03	-1819.00	3634.00	4695	20240206	-47.82	2230	20241113	9.87	2620	-6.49	20250106	2440	0.41	20250116	4695	-47.82	20240206	2230	9.87	20241113	1.15	N	289010	500	64 억	70354	N	N	N	N
56	20250116	101101	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2455	15	2	0.61	7167775	2931	15.81	2465	2465	2440	3170	1710	2440	2445.50	0.55	-227	2546	2492	2466	2412	2386	2480	2400	64	730	500	1610	5	1	12864037	316	-1.35	0.68	12	0.02	-1819.00	3634.00	4695	20240206	-47.71	2230	20241113	10.09	2620	-6.30	20250106	2440	0.61	20250116	4695	-47.71	20240206	2230	10.09	20241113	1.15	N	289010	500	64 억	70354	N	N	N	N
57	20250116	091103	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2450	10	2	0.41	2938235	1200	6.47	2465	2465	2440	3170	1710	2440	2448.53	0.55	-112	2546	2492	2466	2412	2386	2480	2400	64	730	500	1610	5	1	12864037	315	-1.35	0.67	12	0.01	-1819.00	3634.00	4695	20240206	-47.82	2230	20241113	9.87	2620	-6.49	20250106	2440	0.41	20250116	4695	-47.82	20240206	2230	9.87	20241113	1.15	N	289010	500	64 억	70354	N	N	N	N
58	20250115	161056	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2440	-50	5	-2.01	45676940	18529	67.56	2490	2520	2440	3235	1745	2490	2465.16	0.57	-3200	2596	2542	2506	2452	2416	2525	2435	64	745	500	1640	5	1	12864037	314	-1.34	0.67	12	0.14	-1819.00	3634.00	4695	20240206	-48.03	2230	20241113	9.42	2620	-6.87	20250106	2440	0.00	20250115	4695	-48.03	20240206	2230	9.42	20241113	1.17	N	289010	500	64 억	73555	N	N	N	N
59	20250115	151057	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2460	-30	5	-1.20	40108205	16247	59.24	2490	2520	2440	3235	1745	2490	2468.65	0.57	-3200	2596	2542	2506	2452	2416	2525	2435	64	745	500	1640	5	1	12864037	316	-1.35	0.68	12	0.13	-1819.00	3634.00	4695	20240206	-47.60	2230	20241113	10.31	2620	-6.11	20250106	2440	0.82	20250115	4695	-47.60	20240206	2230	10.31	20241113	1.17	N	289010	500	64 억	73555	N	N	N	N
60	20250115	141052	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2460	-30	5	-1.20	38916780	15763	57.48	2490	2520	2440	3235	1745	2490	2468.87	0.57	-2932	2596	2542	2506	2452	2416	2525	2435	64	745	500	1640	5	1	12864037	316	-1.35	0.68	12	0.12	-1819.00	3634.00	4695	20240206	-47.60	2230	20241113	10.31	2620	-6.11	20250106	2440	0.82	20250115	4695	-47.60	20240206	2230	10.31	20241113	1.17	N	289010	500	64 억	73555	N	N	N	N
61	20250115	131100	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2465	-25	5	-1.00	32603775	13189	48.09	2490	2520	2440	3235	1745	2490	2472.04	0.57	-2826	2596	2542	2506	2452	2416	2525	2435	64	745	500	1640	5	1	12864037	317	-1.36	0.68	12	0.10	-1819.00	3634.00	4695	20240206	-47.50	2230	20241113	10.54	2620	-5.92	20250106	2440	1.02	20250115	4695	-47.50	20240206	2230	10.54	20241113	1.17	N	289010	500	64 억	73555	N	N	N	N
62	20250115	121043	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2470	-20	5	-0.80	16128010	6469	23.59	2490	2520	2470	3235	1745	2490	2493.12	0.57	-3112	2596	2542	2506	2452	2416	2525	2435	64	745	500	1640	5	1	12864037	318	-1.36	0.68	12	0.05	-1819.00	3634.00	4695	20240206	-47.39	2230	20241113	10.76	2620	-5.73	20250106	2470	0.00	20250115	4695	-47.39	20240206	2230	10.76	20241113	1.17	N	289010	500	64 억	73555	N	N	N	N
63	20250115	111056	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2495	5	2	0.20	13890665	5567	20.30	2490	2520	2485	3235	1745	2490	2495.18	0.57	-2623	2596	2542	2506	2452	2416	2525	2435	64	745	500	1640	5	1	12864037	321	-1.37	0.69	12	0.04	-1819.00	3634.00	4695	20240206	-46.86	2230	20241113	11.88	2620	-4.77	20250106	2470	1.01	20250114	4695	-46.86	20240206	2230	11.88	20241113	1.17	N	289010	500	64 억	73555	N	N	N	N
64	20250115	101056	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2500	10	2	0.40	10964845	4394	16.02	2490	2520	2485	3235	1745	2490	2495.41	0.57	-1908	2596	2542	2506	2452	2416	2525	2435	64	745	500	1640	5	1	12864037	322	-1.37	0.69	12	0.03	-1819.00	3634.00	4695	20240206	-46.75	2230	20241113	12.11	2620	-4.58	20250106	2470	1.21	20250114	4695	-46.75	20240206	2230	12.11	20241113	1.17	N	289010	500	64 억	73555	N	N	N	N
65	20250115	091101	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2505	15	2	0.60	6093390	2440	8.90	2490	2520	2485	3235	1745	2490	2497.29	0.57	-228	2596	2542	2506	2452	2416	2525	2435	64	745	500	1640	5	1	12864037	322	-1.38	0.69	12	0.02	-1819.00	3634.00	4695	20240206	-46.65	2230	20241113	12.33	2620	-4.39	20250106	2470	1.42	20250114	4695	-46.65	20240206	2230	12.33	20241113	1.17	N	289010	500	64 억	73555	N	N	N	N
66	20250114	161037	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2490	-35	5	-1.39	68409210	27414	165.74	2500	2560	2470	3280	1770	2525	2495.41	0.57	140	2615	2570	2535	2490	2455	2552	2472	64	755	500	1660	5	1	12864037	320	-1.37	0.69	12	0.21	-1819.00	3634.00	4695	20240206	-46.96	2230	20241113	11.66	2620	-4.96	20250106	2470	0.81	20250114	4695	-46.96	20240206	2230	11.66	20241113	1.18	N	289010	500	64 억	73416	N	N	N	N
67	20250114	151055	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2470	-55	5	-2.18	66617035	26693	161.38	2500	2560	2470	3280	1770	2525	2495.67	0.57	276	2615	2570	2535	2490	2455	2552	2472	64	755	500	1660	5	1	12864037	318	-1.36	0.68	12	0.21	-1819.00	3634.00	4695	20240206	-47.39	2230	20241113	10.76	2620	-5.73	20250106	2470	0.00	20250114	4695	-47.39	20240206	2230	10.76	20241113	1.18	N	289010	500	64 억	73416	N	N	N	N
68	20250114	141051	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2495	-30	5	-1.19	46999165	18776	113.52	2500	2560	2470	3280	1770	2525	2503.15	0.57	623	2615	2570	2535	2490	2455	2552	2472	64	755	500	1660	5	1	12864037	321	-1.37	0.69	12	0.15	-1819.00	3634.00	4695	20240206	-46.86	2230	20241113	11.88	2620	-4.77	20250106	2470	1.01	20250114	4695	-46.86	20240206	2230	11.88	20241113	1.18	N	289010	500	64 억	73416	N	N	N	N
69	20250114	131051	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2500	-25	5	-0.99	46757065	18679	112.93	2500	2560	2470	3280	1770	2525	2503.19	0.57	623	2615	2570	2535	2490	2455	2552	2472	64	755	500	1660	5	1	12864037	322	-1.37	0.69	12	0.15	-1819.00	3634.00	4695	20240206	-46.75	2230	20241113	12.11	2620	-4.58	20250106	2470	1.21	20250114	4695	-46.75	20240206	2230	12.11	20241113	1.18	N	289010	500	64 억	73416	N	N	N	N
70	20250114	121046	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2495	-30	5	-1.19	45158960	18040	109.07	2500	2560	2470	3280	1770	2525	2503.27	0.57	976	2615	2570	2535	2490	2455	2552	2472	64	755	500	1660	5	1	12864037	321	-1.37	0.69	12	0.14	-1819.00	3634.00	4695	20240206	-46.86	2230	20241113	11.88	2620	-4.77	20250106	2470	1.01	20250114	4695	-46.86	20240206	2230	11.88	20241113	1.18	N	289010	500	64 억	73416	N	N	N	N
71	20250114	111045	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2490	-35	5	-1.39	44824585	17906	108.26	2500	2560	2470	3280	1770	2525	2503.33	0.57	976	2615	2570	2535	2490	2455	2552	2472	64	755	500	1660	5	1	12864037	320	-1.37	0.69	12	0.14	-1819.00	3634.00	4695	20240206	-46.96	2230	20241113	11.66	2620	-4.96	20250106	2470	0.81	20250114	4695	-46.96	20240206	2230	11.66	20241113	1.18	N	289010	500	64 억	73416	N	N	N	N
72	20250114	101045	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2500	-25	5	-0.99	39913540	15934	96.34	2500	2560	2470	3280	1770	2525	2504.93	0.57	1173	2615	2570	2535	2490	2455	2552	2472	64	755	500	1660	5	1	12864037	322	-1.37	0.69	12	0.12	-1819.00	3634.00	4695	20240206	-46.75	2230	20241113	12.11	2620	-4.58	20250106	2470	1.21	20250114	4695	-46.75	20240206	2230	12.11	20241113	1.18	N	289010	500	64 억	73416	N	N	N	N
73	20250114	091049	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2525	0	3	0.00	281785	112	0.68	2500	2525	2500	3280	1770	2525	2515.94	0.57	-90	2615	2570	2535	2490	2455	2552	2472	64	755	500	1660	5	1	12864037	325	-1.39	0.69	12	0.00	-1819.00	3634.00	4695	20240206	-46.22	2230	20241113	13.23	2620	-3.63	20250106	2485	1.61	20250102	4695	-46.22	20240206	2230	13.23	20241113	1.18	N	289010	500	64 억	73416	N	N	N	N
74	20250113	161034	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2525	-25	5	-0.98	41583020	16539	130.65	2540	2580	2500	3315	1785	2550	2514.24	0.60	-3781	2586	2567	2541	2522	2496	2555	2510	64	765	500	1680	5	1	12864037	325	-1.39	0.69	12	0.13	-1819.00	3634.00	4695	20240206	-46.22	2230	20241113	13.23	2620	-3.63	20250106	2485	1.61	20250102	4695	-46.22	20240206	2230	13.23	20241113	1.18	N	289010	500	64 억	77198	N	N	N	N
75	20250113	151041	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2510	-40	5	-1.57	41287730	16422	129.73	2540	2580	2500	3315	1785	2550	2514.17	0.60	-3774	2586	2567	2541	2522	2496	2555	2510	64	765	500	1680	5	1	12864037	323	-1.38	0.69	12	0.13	-1819.00	3634.00	4695	20240206	-46.54	2230	20241113	12.56	2620	-4.20	20250106	2485	1.01	20250102	4695	-46.54	20240206	2230	12.56	20241113	1.18	N	289010	500	64 억	77198	N	N	N	N
76	20250113	141016	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2515	-35	5	-1.37	30426150	12109	95.66	2540	2580	2500	3315	1785	2550	2512.69	0.60	-1235	2586	2567	2541	2522	2496	2555	2510	64	765	500	1680	5	1	12864037	324	-1.38	0.69	12	0.09	-1819.00	3634.00	4695	20240206	-46.43	2230	20241113	12.78	2620	-4.01	20250106	2485	1.21	20250102	4695	-46.43	20240206	2230	12.78	20241113	1.18	N	289010	500	64 억	77198	N	N	N	N
77	20250113	131024	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2505	-45	5	-1.76	27373520	10895	86.07	2540	2580	2500	3315	1785	2550	2512.48	0.60	-1140	2586	2567	2541	2522	2496	2555	2510	64	765	500	1680	5	1	12864037	322	-1.38	0.69	12	0.08	-1819.00	3634.00	4695	20240206	-46.65	2230	20241113	12.33	2620	-4.39	20250106	2485	0.80	20250102	4695	-46.65	20240206	2230	12.33	20241113	1.18	N	289010	500	64 억	77198	N	N	N	N
78	20250113	121028	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2500	-50	5	-1.96	24297200	9665	76.35	2540	2580	2500	3315	1785	2550	2513.94	0.60	-418	2586	2567	2541	2522	2496	2555	2510	64	765	500	1680	5	1	12864037	322	-1.37	0.69	12	0.08	-1819.00	3634.00	4695	20240206	-46.75	2230	20241113	12.11	2620	-4.58	20250106	2485	0.60	20250102	4695	-46.75	20240206	2230	12.11	20241113	1.18	N	289010	500	64 억	77198	N	N	N	N
79	20250113	111026	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2515	-35	5	-1.37	10521030	4164	32.89	2540	2580	2505	3315	1785	2550	2526.66	0.60	-389	2586	2567	2541	2522	2496	2555	2510	64	765	500	1680	5	1	12864037	324	-1.38	0.69	12	0.03	-1819.00	3634.00	4695	20240206	-46.43	2230	20241113	12.78	2620	-4.01	20250106	2485	1.21	20250102	4695	-46.43	20240206	2230	12.78	20241113	1.18	N	289010	500	64 억	77198	N	N	N	N
80	20250113	101025	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2520	-30	5	-1.18	8469615	3348	26.45	2540	2580	2505	3315	1785	2550	2529.75	0.60	-244	2586	2567	2541	2522	2496	2555	2510	64	765	500	1680	5	1	12864037	324	-1.39	0.69	12	0.03	-1819.00	3634.00	4695	20240206	-46.33	2230	20241113	13.00	2620	-3.82	20250106	2485	1.41	20250102	4695	-46.33	20240206	2230	13.00	20241113	1.18	N	289010	500	64 억	77198	N	N	N	N
81	20250113	091032	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2535	-15	5	-0.59	1674785	667	5.27	2540	2540	2505	3315	1785	2550	2510.92	0.60	190	2586	2567	2541	2522	2496	2555	2510	64	765	500	1680	5	1	12864037	326	-1.39	0.70	12	0.01	-1819.00	3634.00	4695	20240206	-46.01	2230	20241113	13.68	2620	-3.24	20250106	2485	2.01	20250102	4695	-46.01	20240206	2230	13.68	20241113	1.18	N	289010	500	64 억	77198	N	N	N	N
82	20250110	161006	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2550	10	2	0.39	32035605	12657	203.91	2560	2560	2515	3300	1780	2540	2531.06	0.62	-2796	2593	2566	2548	2521	2503	2557	2512	64	760	500	1670	5	1	12864037	328	-1.40	0.70	12	0.10	-1819.00	3634.00	4695	20240206	-45.69	2230	20241113	14.35	2620	-2.67	20250106	2485	2.62	20250102	4695	-45.69	20240206	2230	14.35	20241113	1.18	N	289010	500	64 억	79994	N	N	N	N
83	20250110	151014	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2540	0	3	0.00	26816875	10610	170.94	2560	2560	2515	3300	1780	2540	2527.51	0.62	-2670	2593	2566	2548	2521	2503	2557	2512	64	760	500	1670	5	1	12864037	327	-1.40	0.70	12	0.08	-1819.00	3634.00	4695	20240206	-45.90	2230	20241113	13.90	2620	-3.05	20250106	2485	2.21	20250102	4695	-45.90	20240206	2230	13.90	20241113	1.18	N	289010	500	64 억	79994	N	N	N	N
84	20250110	141021	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2530	-10	5	-0.39	22506155	8906	143.48	2560	2560	2515	3300	1780	2540	2527.08	0.62	-1980	2593	2566	2548	2521	2503	2557	2512	64	760	500	1670	5	1	12864037	325	-1.39	0.70	12	0.07	-1819.00	3634.00	4695	20240206	-46.11	2230	20241113	13.45	2620	-3.44	20250106	2485	1.81	20250102	4695	-46.11	20240206	2230	13.45	20241113	1.18	N	289010	500	64 억	79994	N	N	N	N
85	20250110	131020	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2530	-10	5	-0.39	20961650	8295	133.64	2560	2560	2515	3300	1780	2540	2527.02	0.62	-1977	2593	2566	2548	2521	2503	2557	2512	64	760	500	1670	5	1	12864037	325	-1.39	0.70	12	0.06	-1819.00	3634.00	4695	20240206	-46.11	2230	20241113	13.45	2620	-3.44	20250106	2485	1.81	20250102	4695	-46.11	20240206	2230	13.45	20241113	1.18	N	289010	500	64 억	79994	N	N	N	N
86	20250110	121022	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2530	-10	5	-0.39	17427455	6899	111.15	2560	2560	2515	3300	1780	2540	2526.08	0.62	-1815	2593	2566	2548	2521	2503	2557	2512	64	760	500	1670	5	1	12864037	325	-1.39	0.70	12	0.05	-1819.00	3634.00	4695	20240206	-46.11	2230	20241113	13.45	2620	-3.44	20250106	2485	1.81	20250102	4695	-46.11	20240206	2230	13.45	20241113	1.18	N	289010	500	64 억	79994	N	N	N	N
87	20250110	111020	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2525	-15	5	-0.59	15350240	6077	97.91	2560	2560	2515	3300	1780	2540	2525.96	0.62	-1705	2593	2566	2548	2521	2503	2557	2512	64	760	500	1670	5	1	12864037	325	-1.39	0.69	12	0.05	-1819.00	3634.00	4695	20240206	-46.22	2230	20241113	13.23	2620	-3.63	20250106	2485	1.61	20250102	4695	-46.22	20240206	2230	13.23	20241113	1.18	N	289010	500	64 억	79994	N	N	N	N
88	20250110	101017	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2535	-5	5	-0.20	13003985	5147	82.92	2560	2560	2515	3300	1780	2540	2526.52	0.62	-1625	2593	2566	2548	2521	2503	2557	2512	64	760	500	1670	5	1	12864037	326	-1.39	0.70	12	0.04	-1819.00	3634.00	4695	20240206	-46.01	2230	20241113	13.68	2620	-3.24	20250106	2485	2.01	20250102	4695	-46.01	20240206	2230	13.68	20241113	1.18	N	289010	500	64 억	79994	N	N	N	N
89	20250110	091022	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2530	-10	5	-0.39	5194885	2050	33.03	2560	2560	2525	3300	1780	2540	2534.09	0.62	-1767	2593	2566	2548	2521	2503	2557	2512	64	760	500	1670	5	1	12864037	325	-1.39	0.70	12	0.02	-1819.00	3634.00	4695	20240206	-46.11	2230	20241113	13.45	2620	-3.44	20250106	2485	1.81	20250102	4695	-46.11	20240206	2230	13.45	20241113	1.18	N	289010	500	64 억	79994	N	N	N	N
90	20250109	161010	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2540	-25	5	-0.97	15228320	5992	51.64	2575	2575	2530	3330	1800	2565	2541.44	0.63	-1009	2608	2586	2558	2536	2508	2572	2522	64	765	500	1690	5	1	12864037	327	-1.40	0.70	12	0.05	-1819.00	3634.00	4695	20240206	-45.90	2230	20241113	13.90	2620	-3.05	20250106	2485	2.21	20250102	4695	-45.90	20240206	2230	13.90	20241113	1.18	N	289010	500	64 억	81041	N	N	N	N
91	20250109	151007	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2545	-20	5	-0.78	14956340	5885	50.72	2575	2575	2530	3330	1800	2565	2541.43	0.63	-905	2608	2586	2558	2536	2508	2572	2522	64	765	500	1690	5	1	12864037	327	-1.40	0.70	12	0.05	-1819.00	3634.00	4695	20240206	-45.79	2230	20241113	14.13	2620	-2.86	20250106	2485	2.41	20250102	4695	-45.79	20240206	2230	14.13	20241113	1.18	N	289010	500	64 억	81041	N	N	N	N
92	20250109	141015	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2550	-15	5	-0.58	12852945	5059	43.60	2575	2575	2530	3330	1800	2565	2540.61	0.63	-832	2608	2586	2558	2536	2508	2572	2522	64	765	500	1690	5	1	12864037	328	-1.40	0.70	12	0.04	-1819.00	3634.00	4695	20240206	-45.69	2230	20241113	14.35	2620	-2.67	20250106	2485	2.62	20250102	4695	-45.69	20240206	2230	14.35	20241113	1.18	N	289010	500	64 억	81041	N	N	N	N
93	20250109	131013	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2540	-25	5	-0.97	9879005	3892	33.54	2575	2575	2530	3330	1800	2565	2538.28	0.63	-779	2608	2586	2558	2536	2508	2572	2522	64	765	500	1690	5	1	12864037	327	-1.40	0.70	12	0.03	-1819.00	3634.00	4695	20240206	-45.90	2230	20241113	13.90	2620	-3.05	20250106	2485	2.21	20250102	4695	-45.90	20240206	2230	13.90	20241113	1.18	N	289010	500	64 억	81041	N	N	N	N
94	20250109	121013	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2555	-10	5	-0.39	9169230	3614	31.15	2575	2575	2530	3330	1800	2565	2537.14	0.63	-738	2608	2586	2558	2536	2508	2572	2522	64	765	500	1690	5	1	12864037	329	-1.40	0.70	12	0.03	-1819.00	3634.00	4695	20240206	-45.58	2230	20241113	14.57	2620	-2.48	20250106	2485	2.82	20250102	4695	-45.58	20240206	2230	14.57	20241113	1.18	N	289010	500	64 억	81041	N	N	N	N
95	20250109	111018	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2540	-25	5	-0.97	8853665	3490	30.08	2575	2575	2530	3330	1800	2565	2536.87	0.63	-676	2608	2586	2558	2536	2508	2572	2522	64	765	500	1690	5	1	12864037	327	-1.40	0.70	12	0.03	-1819.00	3634.00	4695	20240206	-45.90	2230	20241113	13.90	2620	-3.05	20250106	2485	2.21	20250102	4695	-45.90	20240206	2230	13.90	20241113	1.18	N	289010	500	64 억	81041	N	N	N	N
96	20250109	101015	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2540	-25	5	-0.97	8795125	3467	29.88	2575	2575	2530	3330	1800	2565	2536.81	0.63	-661	2608	2586	2558	2536	2508	2572	2522	64	765	500	1690	5	1	12864037	327	-1.40	0.70	12	0.03	-1819.00	3634.00	4695	20240206	-45.90	2230	20241113	13.90	2620	-3.05	20250106	2485	2.21	20250102	4695	-45.90	20240206	2230	13.90	20241113	1.18	N	289010	500	64 억	81041	N	N	N	N
97	20250109	091020	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2565	0	3	0.00	558185	217	1.87	2575	2575	2555	3330	1800	2565	2572.28	0.63	-18	2608	2586	2558	2536	2508	2572	2522	64	765	500	1690	5	1	12864037	330	-1.41	0.71	12	0.00	-1819.00	3634.00	4695	20240206	-45.37	2230	20241113	15.02	2620	-2.10	20250106	2485	3.22	20250102	4695	-45.37	20240206	2230	15.02	20241113	1.18	N	289010	500	64 억	81041	N	N	N	N
98	20250108	161005	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2565	-15	5	-0.58	29381415	11481	90.00	2575	2580	2530	3350	1810	2580	2559.13	0.64	-811	2643	2611	2558	2526	2473	2585	2500	64	770	500	1700	5	1	12864037	330	-1.41	0.71	12	0.09	-1819.00	3634.00	4695	20240206	-45.37	2230	20241113	15.02	2620	-2.10	20250106	2485	3.22	20250102	4695	-45.37	20240206	2230	15.02	20241113	1.18	N	289010	500	64 억	81836	N	N	N	N
99	20250108	151009	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2560	-20	5	-0.78	27483505	10741	84.20	2575	2580	2530	3350	1810	2580	2558.75	0.64	-621	2643	2611	2558	2526	2473	2585	2500	64	770	500	1700	5	1	12864037	329	-1.41	0.70	12	0.08	-1819.00	3634.00	4695	20240206	-45.47	2230	20241113	14.80	2620	-2.29	20250106	2485	3.02	20250102	4695	-45.47	20240206	2230	14.80	20241113	1.18	N	289010	500	64 억	81836	N	N	N	N
100	20250108	141012	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2565	-15	5	-0.58	20991645	8198	64.27	2575	2580	2530	3350	1810	2580	2560.58	0.64	-806	2643	2611	2558	2526	2473	2585	2500	64	770	500	1700	5	1	12864037	330	-1.41	0.71	12	0.06	-1819.00	3634.00	4695	20240206	-45.37	2230	20241113	15.02	2620	-2.10	20250106	2485	3.22	20250102	4695	-45.37	20240206	2230	15.02	20241113	1.18	N	289010	500	64 억	81836	N	N	N	N
101	20250108	131011	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2550	-30	5	-1.16	20471035	7995	62.68	2575	2580	2530	3350	1810	2580	2560.48	0.64	-804	2643	2611	2558	2526	2473	2585	2500	64	770	500	1700	5	1	12864037	328	-1.40	0.70	12	0.06	-1819.00	3634.00	4695	20240206	-45.69	2230	20241113	14.35	2620	-2.67	20250106	2485	2.62	20250102	4695	-45.69	20240206	2230	14.35	20241113	1.18	N	289010	500	64 억	81836	N	N	N	N
102	20250108	121007	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2560	-20	5	-0.78	17862050	6973	54.66	2575	2580	2530	3350	1810	2580	2561.60	0.64	-804	2643	2611	2558	2526	2473	2585	2500	64	770	500	1700	5	1	12864037	329	-1.41	0.70	12	0.05	-1819.00	3634.00	4695	20240206	-45.47	2230	20241113	14.80	2620	-2.29	20250106	2485	3.02	20250102	4695	-45.47	20240206	2230	14.80	20241113	1.18	N	289010	500	64 억	81836	N	N	N	N
103	20250108	111009	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2565	-15	5	-0.58	17414030	6798	53.29	2575	2580	2530	3350	1810	2580	2561.64	0.64	-751	2643	2611	2558	2526	2473	2585	2500	64	770	500	1700	5	1	12864037	330	-1.41	0.71	12	0.05	-1819.00	3634.00	4695	20240206	-45.37	2230	20241113	15.02	2620	-2.10	20250106	2485	3.22	20250102	4695	-45.37	20240206	2230	15.02	20241113	1.18	N	289010	500	64 억	81836	N	N	N	N
104	20250108	101010	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2545	-35	5	-1.36	10909165	4257	33.37	2575	2580	2530	3350	1810	2580	2562.64	0.64	55	2643	2611	2558	2526	2473	2585	2500	64	770	500	1700	5	1	12864037	327	-1.40	0.70	12	0.03	-1819.00	3634.00	4695	20240206	-45.79	2230	20241113	14.13	2620	-2.86	20250106	2485	2.41	20250102	4695	-45.79	20240206	2230	14.13	20241113	1.18	N	289010	500	64 억	81836	N	N	N	N
105	20250108	091009	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2575	-5	5	-0.19	3076905	1195	9.37	2575	2575	2560	3350	1810	2580	2574.82	0.64	-20	2643	2611	2558	2526	2473	2585	2500	64	770	500	1700	5	1	12864037	331	-1.42	0.71	12	0.01	-1819.00	3634.00	4695	20240206	-45.15	2230	20241113	15.47	2620	-1.72	20250106	2485	3.62	20250102	4695	-45.15	20240206	2230	15.47	20241113	1.18	N	289010	500	64 억	81836	N	N	N	N
106	20250107	161000	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2580	10	2	0.39	32648545	12756	64.39	2590	2590	2505	3340	1800	2570	2559.47	0.65	-1677	2646	2607	2581	2542	2516	2595	2530	64	770	500	1690	5	1	12864037	332	-1.42	0.71	12	0.10	-1819.00	3634.00	4695	20240206	-45.05	2230	20241113	15.70	2620	-1.53	20250106	2485	3.82	20250102	4695	-45.05	20240206	2230	15.70	20241113	1.18	N	289010	500	64 억	83359	N	N	N	N
107	20250107	151002	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2575	5	2	0.19	32101985	12544	63.32	2590	2590	2505	3340	1800	2570	2559.15	0.65	-1577	2646	2607	2581	2542	2516	2595	2530	64	770	500	1690	5	1	12864037	331	-1.42	0.71	12	0.10	-1819.00	3634.00	4695	20240206	-45.15	2230	20241113	15.47	2620	-1.72	20250106	2485	3.62	20250102	4695	-45.15	20240206	2230	15.47	20241113	1.18	N	289010	500	64 억	83359	N	N	N	N
108	20250107	141001	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2580	10	2	0.39	30730530	12009	60.62	2590	2590	2505	3340	1800	2570	2558.96	0.65	-1533	2646	2607	2581	2542	2516	2595	2530	64	770	500	1690	5	1	12864037	332	-1.42	0.71	12	0.09	-1819.00	3634.00	4695	20240206	-45.05	2230	20241113	15.70	2620	-1.53	20250106	2485	3.82	20250102	4695	-45.05	20240206	2230	15.70	20241113	1.18	N	289010	500	64 억	83359	N	N	N	N
109	20250107	131000	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2560	-10	5	-0.39	29219095	11422	57.66	2590	2590	2505	3340	1800	2570	2558.14	0.65	-1501	2646	2607	2581	2542	2516	2595	2530	64	770	500	1690	5	1	12864037	329	-1.41	0.70	12	0.09	-1819.00	3634.00	4695	20240206	-45.47	2230	20241113	14.80	2620	-2.29	20250106	2485	3.02	20250102	4695	-45.47	20240206	2230	14.80	20241113	1.18	N	289010	500	64 억	83359	N	N	N	N
110	20250107	121002	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2570	0	3	0.00	26654265	10424	52.62	2590	2590	2505	3340	1800	2570	2557.01	0.65	-1466	2646	2607	2581	2542	2516	2595	2530	64	770	500	1690	5	1	12864037	331	-1.41	0.71	12	0.08	-1819.00	3634.00	4695	20240206	-45.26	2230	20241113	15.25	2620	-1.91	20250106	2485	3.42	20250102	4695	-45.26	20240206	2230	15.25	20241113	1.18	N	289010	500	64 억	83359	N	N	N	N
111	20250107	110957	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2570	0	3	0.00	25727980	10063	50.80	2590	2590	2505	3340	1800	2570	2556.69	0.65	-1422	2646	2607	2581	2542	2516	2595	2530	64	770	500	1690	5	1	12864037	331	-1.41	0.71	12	0.08	-1819.00	3634.00	4695	20240206	-45.26	2230	20241113	15.25	2620	-1.91	20250106	2485	3.42	20250102	4695	-45.26	20240206	2230	15.25	20241113	1.18	N	289010	500	64 억	83359	N	N	N	N
112	20250107	101002	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2560	-10	5	-0.39	21557940	8436	42.58	2590	2590	2505	3340	1800	2570	2555.47	0.65	-1419	2646	2607	2581	2542	2516	2595	2530	64	770	500	1690	5	1	12864037	329	-1.41	0.70	12	0.07	-1819.00	3634.00	4695	20240206	-45.47	2230	20241113	14.80	2620	-2.29	20250106	2485	3.02	20250102	4695	-45.47	20240206	2230	14.80	20241113	1.18	N	289010	500	64 억	83359	N	N	N	N
113	20250107	091006	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2565	-5	5	-0.19	15509280	6067	30.63	2590	2590	2505	3340	1800	2570	2556.33	0.65	-1438	2646	2607	2581	2542	2516	2595	2530	64	770	500	1690	5	1	12864037	330	-1.41	0.71	12	0.05	-1819.00	3634.00	4695	20240206	-45.37	2230	20241113	15.02	2620	-2.10	20250106	2485	3.22	20250102	4695	-45.37	20240206	2230	15.02	20241113	1.18	N	289010	500	64 억	83359	N	N	N	N
114	20250106	160949	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2570	15	2	0.59	51004385	19779	110.31	2590	2620	2555	3320	1790	2555	2578.71	0.64	1507	2631	2592	2546	2507	2461	2612	2527	64	765	500	1680	5	1	12864037	331	-1.41	0.71	12	0.15	-1819.00	3634.00	4695	20240206	-45.26	2230	20241113	15.25	2620	-1.91	20250106	2485	3.42	20250102	4695	-45.26	20240206	2230	15.25	20241113	1.19	N	289010	500	64 억	81871	N	N	N	N
115	20250106	150948	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2570	15	2	0.59	49953570	19370	108.03	2590	2620	2555	3320	1790	2555	2578.91	0.64	1508	2631	2592	2546	2507	2461	2612	2527	64	765	500	1680	5	1	12864037	331	-1.41	0.71	12	0.15	-1819.00	3634.00	4695	20240206	-45.26	2230	20241113	15.25	2620	-1.91	20250106	2485	3.42	20250102	4695	-45.26	20240206	2230	15.25	20241113	1.19	N	289010	500	64 억	81871	N	N	N	N
116	20250106	140950	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2575	20	2	0.78	43574290	16889	94.19	2590	2620	2555	3320	1790	2555	2580.04	0.64	1047	2631	2592	2546	2507	2461	2612	2527	64	765	500	1680	5	1	12864037	331	-1.42	0.71	12	0.13	-1819.00	3634.00	4695	20240206	-45.15	2230	20241113	15.47	2620	-1.72	20250106	2485	3.62	20250102	4695	-45.15	20240206	2230	15.47	20241113	1.19	N	289010	500	64 억	81871	N	N	N	N
117	20250106	130938	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2580	25	2	0.98	37135685	14388	80.24	2590	2620	2555	3320	1790	2555	2581.02	0.64	725	2631	2592	2546	2507	2461	2612	2527	64	765	500	1680	5	1	12864037	332	-1.42	0.71	12	0.11	-1819.00	3634.00	4695	20240206	-45.05	2230	20241113	15.70	2620	-1.53	20250106	2485	3.82	20250102	4695	-45.05	20240206	2230	15.70	20241113	1.19	N	289010	500	64 억	81871	N	N	N	N
118	20250106	120946	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2580	25	2	0.98	25856345	10021	55.89	2590	2620	2555	3320	1790	2555	2580.22	0.64	826	2631	2592	2546	2507	2461	2612	2527	64	765	500	1680	5	1	12864037	332	-1.42	0.71	12	0.08	-1819.00	3634.00	4695	20240206	-45.05	2230	20241113	15.70	2620	-1.53	20250106	2485	3.82	20250102	4695	-45.05	20240206	2230	15.70	20241113	1.19	N	289010	500	64 억	81871	N	N	N	N
119	20250106	110944	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2565	10	2	0.39	20048970	7770	43.33	2590	2620	2555	3320	1790	2555	2580.31	0.64	876	2631	2592	2546	2507	2461	2612	2527	64	765	500	1680	5	1	12864037	330	-1.41	0.71	12	0.06	-1819.00	3634.00	4695	20240206	-45.37	2230	20241113	15.02	2620	-2.10	20250106	2485	3.22	20250102	4695	-45.37	20240206	2230	15.02	20241113	1.19	N	289010	500	64 억	81871	N	N	N	N
120	20250106	100940	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2585	30	2	1.17	12343575	4778	26.65	2590	2620	2555	3320	1790	2555	2583.42	0.64	334	2631	2592	2546	2507	2461	2612	2527	64	765	500	1680	5	1	12864037	333	-1.42	0.71	12	0.04	-1819.00	3634.00	4695	20240206	-44.94	2230	20241113	15.92	2620	-1.34	20250106	2485	4.02	20250102	4695	-44.94	20240206	2230	15.92	20241113	1.19	N	289010	500	64 억	81871	N	N	N	N
121	20250106	090941	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2585	30	2	1.17	3622410	1406	7.84	2590	2590	2555	3320	1790	2555	2576.39	0.64	-753	2631	2592	2546	2507	2461	2612	2527	64	765	500	1680	5	1	12864037	333	-1.42	0.71	12	0.01	-1819.00	3634.00	4695	20240206	-44.94	2230	20241113	15.92	2590	-0.19	20250106	2485	4.02	20250102	4695	-44.94	20240206	2230	15.92	20241113	1.19	N	289010	500	64 억	81871	N	N	N	N
122	20250103	160937	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2555	40	2	1.59	45418190	17931	59.31	2515	2585	2500	3265	1765	2515	2532.94	0.66	-3049	2575	2545	2515	2485	2455	2560	2500	64	750	500	1650	5	1	12864037	329	-1.40	0.70	12	0.14	-1819.00	3634.00	4695	20240206	-45.58	2230	20241113	14.57	2585	-1.16	20250103	2485	2.82	20250102	4695	-45.58	20240206	2230	14.57	20241113	1.19	N	289010	500	64 억	84849	N	N	N	N
123	20250103	150939	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2555	40	2	1.59	42700260	16867	55.79	2515	2585	2500	3265	1765	2515	2531.59	0.66	-2844	2575	2545	2515	2485	2455	2560	2500	64	750	500	1650	5	1	12864037	329	-1.40	0.70	12	0.13	-1819.00	3634.00	4695	20240206	-45.58	2230	20241113	14.57	2585	-1.16	20250103	2485	2.82	20250102	4695	-45.58	20240206	2230	14.57	20241113	1.19	N	289010	500	64 억	84849	N	N	N	N
124	20250103	140940	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2570	55	2	2.19	42356695	16732	55.34	2515	2585	2500	3265	1765	2515	2531.48	0.66	-2921	2575	2545	2515	2485	2455	2560	2500	64	750	500	1650	5	1	12864037	331	-1.41	0.71	12	0.13	-1819.00	3634.00	4695	20240206	-45.26	2230	20241113	15.25	2585	-0.58	20250103	2485	3.42	20250102	4695	-45.26	20240206	2230	15.25	20241113	1.19	N	289010	500	64 억	84849	N	N	N	N
125	20250103	130940	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2550	35	2	1.39	41136995	16254	53.76	2515	2585	2500	3265	1765	2515	2530.88	0.66	-2701	2575	2545	2515	2485	2455	2560	2500	64	750	500	1650	5	1	12864037	328	-1.40	0.70	12	0.13	-1819.00	3634.00	4695	20240206	-45.69	2230	20241113	14.35	2585	-1.35	20250103	2485	2.62	20250102	4695	-45.69	20240206	2230	14.35	20241113	1.19	N	289010	500	64 억	84849	N	N	N	N
126	20250103	120939	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2555	40	2	1.59	32598380	12900	42.67	2515	2585	2500	3265	1765	2515	2527.01	0.66	-2591	2575	2545	2515	2485	2455	2560	2500	64	750	500	1650	5	1	12864037	329	-1.40	0.70	12	0.10	-1819.00	3634.00	4695	20240206	-45.58	2230	20241113	14.57	2585	-1.16	20250103	2485	2.82	20250102	4695	-45.58	20240206	2230	14.57	20241113	1.19	N	289010	500	64 억	84849	N	N	N	N
127	20250103	110939	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2555	40	2	1.59	29316315	11611	38.40	2515	2585	2500	3265	1765	2515	2524.87	0.66	-2443	2575	2545	2515	2485	2455	2560	2500	64	750	500	1650	5	1	12864037	329	-1.40	0.70	12	0.09	-1819.00	3634.00	4695	20240206	-45.58	2230	20241113	14.57	2585	-1.16	20250103	2485	2.82	20250102	4695	-45.58	20240206	2230	14.57	20241113	1.19	N	289010	500	64 억	84849	N	N	N	N
128	20250103	100936	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2525	10	2	0.40	14094885	5601	18.52	2515	2540	2500	3265	1765	2515	2516.49	0.66	-1644	2575	2545	2515	2485	2455	2560	2500	64	750	500	1650	5	1	12864037	325	-1.39	0.69	12	0.04	-1819.00	3634.00	4695	20240206	-46.22	2230	20241113	13.23	2545	-0.79	20250102	2485	1.61	20250102	4695	-46.22	20240206	2230	13.23	20241113	1.19	N	289010	500	64 억	84849	N	N	N	N
129	20250103	090940	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2510	-5	5	-0.20	4063455	1605	5.31	2515	2535	2510	3265	1765	2515	2531.75	0.66	-1021	2575	2545	2515	2485	2455	2560	2500	64	750	500	1650	5	1	12864037	323	-1.38	0.69	12	0.01	-1819.00	3634.00	4695	20240206	-46.54	2230	20241113	12.56	2545	-1.38	20250102	2485	1.01	20250102	4695	-46.54	20240206	2230	12.56	20241113	1.19	N	289010	500	64 억	84849	N	N	N	N
130	20250102	160929	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2515	35	2	1.41	75472650	30108	56.46	2500	2545	2485	3220	1740	2480	2506.65	0.63	4255	2593	2536	2508	2451	2423	2522	2437	64	740	500	1630	5	1	12864037	324	-1.38	0.69	12	0.23	-1819.00	3634.00	4695	20240206	-46.43	2230	20241113	12.78	2545	-1.18	20250102	2485	1.21	20250102	4695	-46.43	20240206	2230	12.78	20241113	1.20	N	289010	500	64 억	80511	N	N	N	N
131	20250102	150930	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2545	65	2	2.62	73136880	29181	54.72	2500	2545	2485	3220	1740	2480	2506.32	0.63	4449	2593	2536	2508	2451	2423	2522	2437	64	740	500	1630	5	1	12864037	327	-1.40	0.70	12	0.23	-1819.00	3634.00	4695	20240206	-45.79	2230	20241113	14.13	2545	0.00	20250102	2485	2.41	20250102	4695	-45.79	20240206	2230	14.13	20241113	1.20	N	289010	500	64 억	80511	N	N	N	N
132	20250102	140927	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2505	25	2	1.01	55876080	22324	41.86	2500	2525	2485	3220	1740	2480	2502.96	0.63	793	2593	2536	2508	2451	2423	2522	2437	64	740	500	1630	5	1	12864037	322	-1.38	0.69	12	0.17	-1819.00	3634.00	4695	20240206	-46.65	2230	20241113	12.33	2525	-0.79	20250102	2485	0.80	20250102	4695	-46.65	20240206	2230	12.33	20241113	1.20	N	289010	500	64 억	80511	N	N	N	N
133	20250102	130931	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2510	30	2	1.21	26569115	10608	19.89	2500	2525	2485	3220	1740	2480	2504.63	0.63	-679	2593	2536	2508	2451	2423	2522	2437	64	740	500	1630	5	1	12864037	323	-1.38	0.69	12	0.08	-1819.00	3634.00	4695	20240206	-46.54	2230	20241113	12.56	2525	-0.59	20250102	2485	1.01	20250102	4695	-46.54	20240206	2230	12.56	20241113	1.20	N	289010	500	64 억	80511	N	N	N	N
134	20250102	120928	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2490	10	2	0.40	21138060	8448	15.84	2500	2510	2485	3220	1740	2480	2502.14	0.63	-489	2593	2536	2508	2451	2423	2522	2437	64	740	500	1630	5	1	12864037	320	-1.37	0.69	12	0.07	-1819.00	3634.00	4695	20240206	-46.96	2230	20241113	11.66	2510	-0.80	20250102	2485	0.20	20250102	4695	-46.96	20240206	2230	11.66	20241113	1.20	N	289010	500	64 억	80511	N	N	N	N
135	20250102	110919	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2500	20	2	0.81	17741945	7091	13.30	2500	2510	2485	3220	1740	2480	2502.04	0.63	-446	2593	2536	2508	2451	2423	2522	2437	64	740	500	1630	5	1	12864037	322	-1.37	0.69	12	0.06	-1819.00	3634.00	4695	20240206	-46.75	2230	20241113	12.11	2510	-0.40	20250102	2485	0.60	20250102	4695	-46.75	20240206	2230	12.11	20241113	1.20	N	289010	500	64 억	80511	N	N	N	N
136	20250102	100926	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2510	30	2	1.21	13770595	5505	10.32	2500	2510	2495	3220	1740	2480	2501.47	0.63	-243	2593	2536	2508	2451	2423	2522	2437	64	740	500	1630	5	1	12864037	323	-1.38	0.69	12	0.04	-1819.00	3634.00	4695	20240206	-46.54	2230	20241113	12.56	2510	0.00	20250102	2495	0.60	20250102	4695	-46.54	20240206	2230	12.56	20241113	1.20	N	289010	500	64 억	80511	N	N	N	N
137	20250102	090916	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2480	0	3	0.00	0	0	0.00	0	0	0	3220	1740	2480	0.00	0.63	0	2593	2536	2508	2451	2423	2522	2437	64	740	500	1630	5	1	12864037	319	-1.36	0.68	12	0.00	-1819.00	3634.00	4695	20240206	-47.18	2230	20241113	11.21	0	0.00	0	0	0.00	0	4695	-47.18	20240206	2230	11.21	20241113	1.20	N	289010	500	64 억	80511	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History