KissMeData/310200/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	marginalRateClassCode	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	161151	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2745	95	2	3.58	875178130	319153	546.56	2715	2805	2685	3445	1855	2650	2742.19	1.61	2192	2710	2680	2655	2625	2600	2667	2612	46	795	100	1900	5	1	45520979	1250	13.93	1.31	12	0.70	197.00	2099.00	4185	20240311	-34.41	2390	20241210	14.85	2805	-2.14	20250124	2560	7.23	20250110	4185	-34.41	20240311	2390	14.85	20241210	3.75	N	310200	100	45 억	732841	N	N	9847	N	N
3	20250124	151151	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2750	100	2	3.77	794084855	289653	496.04	2715	2805	2685	3445	1855	2650	2741.50	1.61	7557	2710	2680	2655	2625	2600	2667	2612	46	795	100	1900	5	1	45520979	1252	13.96	1.31	12	0.64	197.00	2099.00	4185	20240311	-34.29	2390	20241210	15.06	2805	-1.96	20250124	2560	7.42	20250110	4185	-34.29	20240311	2390	15.06	20241210	3.75	N	310200	100	45 억	732841	N	N	472	N	N
4	20250124	141149	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2745	95	2	3.58	681674375	248595	425.73	2715	2805	2685	3445	1855	2650	2742.11	1.61	13407	2710	2680	2655	2625	2600	2667	2612	46	795	100	1900	5	1	45520979	1250	13.93	1.31	12	0.55	197.00	2099.00	4185	20240311	-34.41	2390	20241210	14.85	2805	-2.14	20250124	2560	7.23	20250110	4185	-34.41	20240311	2390	14.85	20241210	3.75	N	310200	100	45 억	732841	N	N	472	N	N
5	20250124	131152	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2750	100	2	3.77	672335500	245190	419.90	2715	2805	2685	3445	1855	2650	2742.10	1.61	13404	2710	2680	2655	2625	2600	2667	2612	46	795	100	1900	5	1	45520979	1252	13.96	1.31	12	0.54	197.00	2099.00	4185	20240311	-34.29	2390	20241210	15.06	2805	-1.96	20250124	2560	7.42	20250110	4185	-34.29	20240311	2390	15.06	20241210	3.75	N	310200	100	45 억	732841	N	N	472	N	N
6	20250124	121147	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2760	110	2	4.15	639370425	233193	399.35	2715	2805	2685	3445	1855	2650	2741.81	1.61	8722	2710	2680	2655	2625	2600	2667	2612	46	795	100	1900	5	1	45520979	1256	14.01	1.31	12	0.51	197.00	2099.00	4185	20240311	-34.05	2390	20241210	15.48	2805	-1.60	20250124	2560	7.81	20250110	4185	-34.05	20240311	2390	15.48	20241210	3.75	N	310200	100	45 억	732841	N	N	472	N	N
7	20250124	111149	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2760	110	2	4.15	603502720	220152	377.02	2715	2805	2685	3445	1855	2650	2741.30	1.61	8366	2710	2680	2655	2625	2600	2667	2612	46	795	100	1900	5	1	45520979	1256	14.01	1.31	12	0.48	197.00	2099.00	4185	20240311	-34.05	2390	20241210	15.48	2805	-1.60	20250124	2560	7.81	20250110	4185	-34.05	20240311	2390	15.48	20241210	3.75	N	310200	100	45 억	732841	N	N	472	N	N
8	20250124	101144	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2740	90	2	3.40	494018895	180351	308.86	2715	2805	2685	3445	1855	2650	2739.21	1.61	-8347	2710	2680	2655	2625	2600	2667	2612	46	795	100	1900	5	1	45520979	1247	13.91	1.31	12	0.40	197.00	2099.00	4185	20240311	-34.53	2390	20241210	14.64	2805	-2.32	20250124	2560	7.03	20250110	4185	-34.53	20240311	2390	14.64	20241210	3.75	N	310200	100	45 억	732841	N	N	472	N	N
9	20250124	091153	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2730	80	2	3.02	249951650	91333	156.41	2715	2805	2685	3445	1855	2650	2736.71	1.61	-30518	2710	2680	2655	2625	2600	2667	2612	46	795	100	1900	5	1	45520979	1243	13.86	1.30	12	0.20	197.00	2099.00	4185	20240311	-34.77	2390	20241210	14.23	2805	-2.67	20250124	2560	6.64	20250110	4185	-34.77	20240311	2390	14.23	20241210	3.75	N	310200	100	45 억	732841	N	N	472	N	N
10	20250123	161144	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2650	-40	5	-1.49	151774970	57283	69.02	2685	2685	2630	3495	1885	2690	2649.56	1.63	-12345	2730	2710	2680	2660	2630	2720	2670	46	805	100	1930	5	1	45520979	1206	13.45	1.26	12	0.13	197.00	2099.00	4185	20240311	-36.68	2390	20241210	10.88	2730	-2.93	20250121	2560	3.52	20250110	4185	-36.68	20240311	2390	10.88	20241210	3.74	N	310200	100	45 억	742262	N	N	472	N	N
11	20250123	151142	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2650	-40	5	-1.49	106827845	40335	48.60	2685	2685	2630	3495	1885	2690	2648.51	1.63	-10397	2730	2710	2680	2660	2630	2720	2670	46	805	100	1930	5	1	45520979	1206	13.45	1.26	12	0.09	197.00	2099.00	4185	20240311	-36.68	2390	20241210	10.88	2730	-2.93	20250121	2560	3.52	20250110	4185	-36.68	20240311	2390	10.88	20241210	3.74	N	310200	100	45 억	742262	N	N	135	N	N
12	20250123	141144	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2650	-40	5	-1.49	75637810	28566	34.42	2685	2685	2630	3495	1885	2690	2647.83	1.63	-9037	2730	2710	2680	2660	2630	2720	2670	46	805	100	1930	5	1	45520979	1206	13.45	1.26	12	0.06	197.00	2099.00	4185	20240311	-36.68	2390	20241210	10.88	2730	-2.93	20250121	2560	3.52	20250110	4185	-36.68	20240311	2390	10.88	20241210	3.74	N	310200	100	45 억	742262	N	N	135	N	N
13	20250123	131142	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2655	-35	5	-1.30	66826090	25240	30.41	2685	2685	2630	3495	1885	2690	2647.63	1.63	-8583	2730	2710	2680	2660	2630	2720	2670	46	805	100	1930	5	1	45520979	1209	13.48	1.26	12	0.06	197.00	2099.00	4185	20240311	-36.56	2390	20241210	11.09	2730	-2.75	20250121	2560	3.71	20250110	4185	-36.56	20240311	2390	11.09	20241210	3.74	N	310200	100	45 억	742262	N	N	135	N	N
14	20250123	121143	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2655	-35	5	-1.30	58550835	22119	26.65	2685	2685	2630	3495	1885	2690	2647.08	1.63	-7691	2730	2710	2680	2660	2630	2720	2670	46	805	100	1930	5	1	45520979	1209	13.48	1.26	12	0.05	197.00	2099.00	4185	20240311	-36.56	2390	20241210	11.09	2730	-2.75	20250121	2560	3.71	20250110	4185	-36.56	20240311	2390	11.09	20241210	3.74	N	310200	100	45 억	742262	N	N	135	N	N
15	20250123	111133	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2660	-30	5	-1.12	53896425	20366	24.54	2685	2685	2630	3495	1885	2690	2646.39	1.63	-6671	2730	2710	2680	2660	2630	2720	2670	46	805	100	1930	5	1	45520979	1211	13.50	1.27	12	0.04	197.00	2099.00	4185	20240311	-36.44	2390	20241210	11.30	2730	-2.56	20250121	2560	3.91	20250110	4185	-36.44	20240311	2390	11.30	20241210	3.74	N	310200	100	45 억	742262	N	N	135	N	N
16	20250123	101142	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2650	-40	5	-1.49	47667810	18022	21.72	2685	2685	2630	3495	1885	2690	2644.98	1.63	-6171	2730	2710	2680	2660	2630	2720	2670	46	805	100	1930	5	1	45520979	1206	13.45	1.26	12	0.04	197.00	2099.00	4185	20240311	-36.68	2390	20241210	10.88	2730	-2.93	20250121	2560	3.52	20250110	4185	-36.68	20240311	2390	10.88	20241210	3.74	N	310200	100	45 억	742262	N	N	135	N	N
17	20250123	091143	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2645	-45	5	-1.67	20712900	7818	9.42	2685	2685	2635	3495	1885	2690	2649.39	1.63	-617	2730	2710	2680	2660	2630	2720	2670	46	805	100	1930	5	1	45520979	1204	13.43	1.26	12	0.02	197.00	2099.00	4185	20240311	-36.80	2390	20241210	10.67	2730	-3.11	20250121	2560	3.32	20250110	4185	-36.80	20240311	2390	10.67	20241210	3.74	N	310200	100	45 억	742262	N	N	135	N	N
18	20250122	161133	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2690	45	2	1.70	215628465	80744	168.77	2655	2700	2650	3435	1855	2645	2670.52	1.64	-3609	2768	2706	2668	2606	2568	2687	2587	46	790	100	1900	5	1	45520979	1225	13.65	1.28	12	0.18	197.00	2099.00	4185	20240311	-35.72	2390	20241210	12.55	2730	-1.47	20250121	2560	5.08	20250110	4185	-35.72	20240311	2390	12.55	20241210	3.73	N	310200	100	45 억	746871	N	N	135	N	N
19	20250122	151135	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2670	25	2	0.95	203126370	76087	159.04	2655	2700	2650	3435	1855	2645	2669.66	1.64	-4277	2768	2706	2668	2606	2568	2687	2587	46	790	100	1900	5	1	45520979	1215	13.55	1.27	12	0.17	197.00	2099.00	4185	20240311	-36.20	2390	20241210	11.72	2730	-2.20	20250121	2560	4.30	20250110	4185	-36.20	20240311	2390	11.72	20241210	3.73	N	310200	100	45 억	746871	N	N	59	N	N
20	20250122	141133	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2670	25	2	0.95	118253075	44306	92.61	2655	2700	2650	3435	1855	2645	2669.01	1.64	-4854	2768	2706	2668	2606	2568	2687	2587	46	790	100	1900	5	1	45520979	1215	13.55	1.27	12	0.10	197.00	2099.00	4185	20240311	-36.20	2390	20241210	11.72	2730	-2.20	20250121	2560	4.30	20250110	4185	-36.20	20240311	2390	11.72	20241210	3.73	N	310200	100	45 억	746871	N	N	59	N	N
21	20250122	131135	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2670	25	2	0.95	111220485	41672	87.10	2655	2700	2650	3435	1855	2645	2668.95	1.64	-4671	2768	2706	2668	2606	2568	2687	2587	46	790	100	1900	5	1	45520979	1215	13.55	1.27	12	0.09	197.00	2099.00	4185	20240311	-36.20	2390	20241210	11.72	2730	-2.20	20250121	2560	4.30	20250110	4185	-36.20	20240311	2390	11.72	20241210	3.73	N	310200	100	45 억	746871	N	N	59	N	N
22	20250122	121133	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2670	25	2	0.95	108139265	40517	84.69	2655	2700	2650	3435	1855	2645	2668.98	1.64	-5032	2768	2706	2668	2606	2568	2687	2587	46	790	100	1900	5	1	45520979	1215	13.55	1.27	12	0.09	197.00	2099.00	4185	20240311	-36.20	2390	20241210	11.72	2730	-2.20	20250121	2560	4.30	20250110	4185	-36.20	20240311	2390	11.72	20241210	3.73	N	310200	100	45 억	746871	N	N	59	N	N
23	20250122	111135	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2660	15	2	0.57	90638600	33933	70.93	2655	2700	2650	3435	1855	2645	2671.10	1.64	-5313	2768	2706	2668	2606	2568	2687	2587	46	790	100	1900	5	1	45520979	1211	13.50	1.27	12	0.07	197.00	2099.00	4185	20240311	-36.44	2390	20241210	11.30	2730	-2.56	20250121	2560	3.91	20250110	4185	-36.44	20240311	2390	11.30	20241210	3.73	N	310200	100	45 억	746871	N	N	59	N	N
24	20250122	101134	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2685	40	2	1.51	66592540	24940	52.13	2655	2695	2650	3435	1855	2645	2670.11	1.64	-821	2768	2706	2668	2606	2568	2687	2587	46	790	100	1900	5	1	45520979	1222	13.63	1.28	12	0.05	197.00	2099.00	4185	20240311	-35.84	2390	20241210	12.34	2730	-1.65	20250121	2560	4.88	20250110	4185	-35.84	20240311	2390	12.34	20241210	3.73	N	310200	100	45 억	746871	N	N	59	N	N
25	20250122	091136	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2665	20	2	0.76	7004620	2640	5.52	2655	2670	2650	3435	1855	2645	2653.27	1.64	409	2768	2706	2668	2606	2568	2687	2587	46	790	100	1900	5	1	45520979	1213	13.53	1.27	12	0.01	197.00	2099.00	4185	20240311	-36.32	2390	20241210	11.51	2730	-2.38	20250121	2560	4.10	20250110	4185	-36.32	20240311	2390	11.51	20241210	3.73	N	310200	100	45 억	746871	N	N	59	N	N
26	20250121	161126	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2645	-55	5	-2.04	126748270	47705	34.22	2695	2730	2630	3510	1890	2700	2656.92	1.66	-10462	2763	2731	2678	2646	2593	2747	2662	46	810	100	1940	5	1	45520979	1204	13.43	1.26	12	0.10	197.00	2099.00	4185	20240311	-36.80	2390	20241210	10.67	2730	-3.11	20250121	2560	3.32	20250110	4185	-36.80	20240311	2390	10.67	20241210	3.89	N	310200	100	45 억	757059	N	N	59	N	N
27	20250121	151129	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2650	-50	5	-1.85	106565460	40075	28.75	2695	2730	2630	3510	1890	2700	2659.15	1.66	-9168	2763	2731	2678	2646	2593	2747	2662	46	810	100	1940	5	1	45520979	1206	13.45	1.26	12	0.09	197.00	2099.00	4185	20240311	-36.68	2390	20241210	10.88	2730	-2.93	20250121	2560	3.52	20250110	4185	-36.68	20240311	2390	10.88	20241210	3.89	N	310200	100	45 억	757059	N	N	0	N	N
28	20250121	141129	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2655	-45	5	-1.67	95912075	36051	25.86	2695	2730	2630	3510	1890	2700	2660.46	1.66	-7707	2763	2731	2678	2646	2593	2747	2662	46	810	100	1940	5	1	45520979	1209	13.48	1.26	12	0.08	197.00	2099.00	4185	20240311	-36.56	2390	20241210	11.09	2730	-2.75	20250121	2560	3.71	20250110	4185	-36.56	20240311	2390	11.09	20241210	3.89	N	310200	100	45 억	757059	N	N	0	N	N
29	20250121	131129	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2645	-55	5	-2.04	91973155	34566	24.79	2695	2730	2630	3510	1890	2700	2660.80	1.66	-7184	2763	2731	2678	2646	2593	2747	2662	46	810	100	1940	5	1	45520979	1204	13.43	1.26	12	0.08	197.00	2099.00	4185	20240311	-36.80	2390	20241210	10.67	2730	-3.11	20250121	2560	3.32	20250110	4185	-36.80	20240311	2390	10.67	20241210	3.89	N	310200	100	45 억	757059	N	N	0	N	N
30	20250121	121111	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2660	-40	5	-1.48	81903255	30768	22.07	2695	2730	2630	3510	1890	2700	2661.96	1.66	-7666	2763	2731	2678	2646	2593	2747	2662	46	810	100	1940	5	1	45520979	1211	13.50	1.27	12	0.07	197.00	2099.00	4185	20240311	-36.44	2390	20241210	11.30	2730	-2.56	20250121	2560	3.91	20250110	4185	-36.44	20240311	2390	11.30	20241210	3.89	N	310200	100	45 억	757059	N	N	0	N	N
31	20250121	111030	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2660	-40	5	-1.48	67614235	25364	18.19	2695	2730	2630	3510	1890	2700	2665.76	1.66	-10101	2763	2731	2678	2646	2593	2747	2662	46	810	100	1940	5	1	45520979	1211	13.50	1.27	12	0.06	197.00	2099.00	4185	20240311	-36.44	2390	20241210	11.30	2730	-2.56	20250121	2560	3.91	20250110	4185	-36.44	20240311	2390	11.30	20241210	3.89	N	310200	100	45 억	757059	N	N	0	N	N
32	20250121	101023	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2660	-40	5	-1.48	46414425	17341	12.44	2695	2730	2650	3510	1890	2700	2676.57	1.66	-5584	2763	2731	2678	2646	2593	2747	2662	46	810	100	1940	5	1	45520979	1211	13.50	1.27	12	0.04	197.00	2099.00	4185	20240311	-36.44	2390	20241210	11.30	2730	-2.56	20250121	2560	3.91	20250110	4185	-36.44	20240311	2390	11.30	20241210	3.89	N	310200	100	45 억	757059	N	N	0	N	N
33	20250121	091130	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2685	-15	5	-0.56	12436535	4651	3.34	2695	2695	2670	3510	1890	2700	2673.95	1.66	2502	2763	2731	2678	2646	2593	2747	2662	46	810	100	1940	5	1	45520979	1222	13.63	1.28	12	0.01	197.00	2099.00	4185	20240311	-35.84	2390	20241210	12.34	2710	-0.92	20250120	2560	4.88	20250110	4185	-35.84	20240311	2390	12.34	20241210	3.89	N	310200	100	45 억	757059	N	N	0	N	N
34	20250120	161116	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2700	60	2	2.27	368934410	138606	167.67	2670	2710	2625	3430	1850	2640	2661.75	1.69	-12426	2680	2660	2630	2610	2580	2670	2620	46	790	100	1900	5	1	45520979	1229	13.71	1.29	12	0.30	197.00	2099.00	4185	20240311	-35.48	2390	20241210	12.97	2710	-0.37	20250120	2560	5.47	20250110	4185	-35.48	20240311	2390	12.97	20241210	3.82	N	310200	100	45 억	769759	N	N	20	N	N
35	20250120	151128	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2675	35	2	1.33	356990260	134170	162.30	2670	2710	2625	3430	1850	2640	2660.73	1.69	-12151	2680	2660	2630	2610	2580	2670	2620	46	790	100	1900	5	1	45520979	1218	13.58	1.27	12	0.29	197.00	2099.00	4185	20240311	-36.08	2390	20241210	11.92	2710	-1.29	20250120	2560	4.49	20250110	4185	-36.08	20240311	2390	11.92	20241210	3.82	N	310200	100	45 억	769759	N	N	20	N	N
36	20250120	141126	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2670	30	2	1.14	257216505	96946	117.27	2670	2675	2625	3430	1850	2640	2653.19	1.69	-6583	2680	2660	2630	2610	2580	2670	2620	46	790	100	1900	5	1	45520979	1215	13.55	1.27	12	0.21	197.00	2099.00	4185	20240311	-36.20	2390	20241210	11.72	2700	-1.11	20250114	2560	4.30	20250110	4185	-36.20	20240311	2390	11.72	20241210	3.82	N	310200	100	45 억	769759	N	N	20	N	N
37	20250120	131126	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2655	15	2	0.57	224595445	84646	102.40	2670	2670	2625	3430	1850	2640	2653.35	1.69	-5888	2680	2660	2630	2610	2580	2670	2620	46	790	100	1900	5	1	45520979	1209	13.48	1.26	12	0.19	197.00	2099.00	4185	20240311	-36.56	2390	20241210	11.09	2700	-1.67	20250114	2560	3.71	20250110	4185	-36.56	20240311	2390	11.09	20241210	3.82	N	310200	100	45 억	769759	N	N	20	N	N
38	20250120	121127	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2645	5	2	0.19	152039905	57392	69.43	2670	2670	2630	3430	1850	2640	2649.15	1.69	4517	2680	2660	2630	2610	2580	2670	2620	46	790	100	1900	5	1	45520979	1204	13.43	1.26	12	0.13	197.00	2099.00	4185	20240311	-36.80	2390	20241210	10.67	2700	-2.04	20250114	2560	3.32	20250110	4185	-36.80	20240311	2390	10.67	20241210	3.82	N	310200	100	45 억	769759	N	N	20	N	N
39	20250120	111128	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2650	10	2	0.38	128168675	48327	58.46	2670	2670	2635	3430	1850	2640	2652.11	1.69	5041	2680	2660	2630	2610	2580	2670	2620	46	790	100	1900	5	1	45520979	1206	13.45	1.26	12	0.11	197.00	2099.00	4185	20240311	-36.68	2390	20241210	10.88	2700	-1.85	20250114	2560	3.52	20250110	4185	-36.68	20240311	2390	10.88	20241210	3.82	N	310200	100	45 억	769759	N	N	20	N	N
40	20250120	101127	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2660	20	2	0.76	122297600	46106	55.77	2670	2670	2640	3430	1850	2640	2652.53	1.69	6762	2680	2660	2630	2610	2580	2670	2620	46	790	100	1900	5	1	45520979	1211	13.50	1.27	12	0.10	197.00	2099.00	4185	20240311	-36.44	2390	20241210	11.30	2700	-1.48	20250114	2560	3.91	20250110	4185	-36.44	20240311	2390	11.30	20241210	3.82	N	310200	100	45 억	769759	N	N	20	N	N
41	20250120	091129	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2645	5	2	0.19	43885040	16522	19.99	2670	2670	2645	3430	1850	2640	2656.16	1.69	-6393	2680	2660	2630	2610	2580	2670	2620	46	790	100	1900	5	1	45520979	1204	13.43	1.26	12	0.04	197.00	2099.00	4185	20240311	-36.80	2390	20241210	10.67	2700	-2.04	20250114	2560	3.32	20250110	4185	-36.80	20240311	2390	10.67	20241210	3.82	N	310200	100	45 억	769759	N	N	20	N	N
42	20250117	161123	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2640	0	3	0.00	214518505	81532	60.55	2615	2650	2600	3430	1850	2640	2631.09	1.69	-14908	2713	2676	2623	2586	2533	2695	2605	46	790	100	1900	5	1	45520979	1202	13.40	1.26	12	0.18	197.00	2099.00	4185	20240311	-36.92	2390	20241210	10.46	2700	-2.22	20250114	2560	3.12	20250110	4185	-36.92	20240311	2390	10.46	20241210	3.81	N	310200	100	45 억	769378	N	N	20	N	N
43	20250117	151118	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2630	-10	5	-0.38	185982540	70720	52.52	2615	2650	2600	3430	1850	2640	2629.84	1.69	-11865	2713	2676	2623	2586	2533	2695	2605	46	790	100	1900	5	1	45520979	1197	13.35	1.25	12	0.16	197.00	2099.00	4185	20240311	-37.16	2390	20241210	10.04	2700	-2.59	20250114	2560	2.73	20250110	4185	-37.16	20240311	2390	10.04	20241210	3.81	N	310200	100	45 억	769378	N	N	192	N	N
44	20250117	141127	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2625	-15	5	-0.57	162634775	61838	45.92	2615	2650	2600	3430	1850	2640	2630.01	1.69	-3323	2713	2676	2623	2586	2533	2695	2605	46	790	100	1900	5	1	45520979	1195	13.32	1.25	12	0.14	197.00	2099.00	4185	20240311	-37.28	2390	20241210	9.83	2700	-2.78	20250114	2560	2.54	20250110	4185	-37.28	20240311	2390	9.83	20241210	3.81	N	310200	100	45 억	769378	N	N	192	N	N
45	20250117	131125	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2630	-10	5	-0.38	151416540	57564	42.75	2615	2650	2600	3430	1850	2640	2630.40	1.69	-816	2713	2676	2623	2586	2533	2695	2605	46	790	100	1900	5	1	45520979	1197	13.35	1.25	12	0.13	197.00	2099.00	4185	20240311	-37.16	2390	20241210	10.04	2700	-2.59	20250114	2560	2.73	20250110	4185	-37.16	20240311	2390	10.04	20241210	3.81	N	310200	100	45 억	769378	N	N	192	N	N
46	20250117	121127	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2630	-10	5	-0.38	142120105	54030	40.12	2615	2650	2600	3430	1850	2640	2630.39	1.69	783	2713	2676	2623	2586	2533	2695	2605	46	790	100	1900	5	1	45520979	1197	13.35	1.25	12	0.12	197.00	2099.00	4185	20240311	-37.16	2390	20241210	10.04	2700	-2.59	20250114	2560	2.73	20250110	4185	-37.16	20240311	2390	10.04	20241210	3.81	N	310200	100	45 억	769378	N	N	192	N	N
47	20250117	111128	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2630	-10	5	-0.38	134403340	51098	37.95	2615	2650	2600	3430	1850	2640	2630.31	1.69	1554	2713	2676	2623	2586	2533	2695	2605	46	790	100	1900	5	1	45520979	1197	13.35	1.25	12	0.11	197.00	2099.00	4185	20240311	-37.16	2390	20241210	10.04	2700	-2.59	20250114	2560	2.73	20250110	4185	-37.16	20240311	2390	10.04	20241210	3.81	N	310200	100	45 억	769378	N	N	192	N	N
48	20250117	101127	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2635	-5	5	-0.19	121004040	45991	34.15	2615	2650	2600	3430	1850	2640	2631.04	1.69	3770	2713	2676	2623	2586	2533	2695	2605	46	790	100	1900	5	1	45520979	1199	13.38	1.26	12	0.10	197.00	2099.00	4185	20240311	-37.04	2390	20241210	10.25	2700	-2.41	20250114	2560	2.93	20250110	4185	-37.04	20240311	2390	10.25	20241210	3.81	N	310200	100	45 억	769378	N	N	192	N	N
49	20250117	091127	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2630	-10	5	-0.38	5781225	2220	1.65	2615	2630	2600	3430	1850	2640	2604.16	1.69	436	2713	2676	2623	2586	2533	2695	2605	46	790	100	1900	5	1	45520979	1197	13.35	1.25	12	0.00	197.00	2099.00	4185	20240311	-37.16	2390	20241210	10.04	2700	-2.59	20250114	2560	2.73	20250110	4185	-37.16	20240311	2390	10.04	20241210	3.81	N	310200	100	45 억	769378	N	N	192	N	N
50	20250116	161119	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2640	45	2	1.73	349251045	134143	383.28	2595	2660	2570	3370	1820	2595	2603.47	1.69	13897	2651	2622	2606	2577	2561	2615	2570	46	775	100	1860	5	1	45520979	1202	13.40	1.26	12	0.29	197.00	2099.00	4185	20240311	-36.92	2390	20241210	10.46	2700	-2.22	20250114	2560	3.12	20250110	4185	-36.92	20240311	2390	10.46	20241210	3.83	N	310200	100	45 억	770750	N	N	192	N	N
51	20250116	151024	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2615	20	2	0.77	268088460	103398	295.43	2595	2640	2570	3370	1820	2595	2592.78	1.69	3168	2651	2622	2606	2577	2561	2615	2570	46	775	100	1860	5	1	45520979	1190	13.27	1.25	12	0.23	197.00	2099.00	4185	20240311	-37.51	2390	20241210	9.41	2700	-3.15	20250114	2560	2.15	20250110	4185	-37.51	20240311	2390	9.41	20241210	3.83	N	310200	100	45 억	770750	N	N	20	N	N
52	20250116	141123	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2595	0	3	0.00	227719725	87868	251.06	2595	2640	2570	3370	1820	2595	2591.61	1.69	4242	2651	2622	2606	2577	2561	2615	2570	46	775	100	1860	5	1	45520979	1181	13.17	1.24	12	0.19	197.00	2099.00	4185	20240311	-37.99	2390	20241210	8.58	2700	-3.89	20250114	2560	1.37	20250110	4185	-37.99	20240311	2390	8.58	20241210	3.83	N	310200	100	45 억	770750	N	N	20	N	N
53	20250116	131123	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2590	-5	5	-0.19	179059685	68974	197.07	2595	2640	2580	3370	1820	2595	2596.05	1.69	-6970	2651	2622	2606	2577	2561	2615	2570	46	775	100	1860	5	1	45520979	1179	13.15	1.23	12	0.15	197.00	2099.00	4185	20240311	-38.11	2390	20241210	8.37	2700	-4.07	20250114	2560	1.17	20250110	4185	-38.11	20240311	2390	8.37	20241210	3.83	N	310200	100	45 억	770750	N	N	20	N	N
54	20250116	121123	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2595	0	3	0.00	67398570	25819	73.77	2595	2640	2595	3370	1820	2595	2610.43	1.69	-6301	2651	2622	2606	2577	2561	2615	2570	46	775	100	1860	5	1	45520979	1181	13.17	1.24	12	0.06	197.00	2099.00	4185	20240311	-37.99	2390	20241210	8.58	2700	-3.89	20250114	2560	1.37	20250110	4185	-37.99	20240311	2390	8.58	20241210	3.83	N	310200	100	45 억	770750	N	N	20	N	N
55	20250116	111123	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2600	5	2	0.19	58001375	22199	63.43	2595	2640	2595	3370	1820	2595	2612.79	1.69	-6291	2651	2622	2606	2577	2561	2615	2570	46	775	100	1860	5	1	45520979	1184	13.20	1.24	12	0.05	197.00	2099.00	4185	20240311	-37.87	2390	20241210	8.79	2700	-3.70	20250114	2560	1.56	20250110	4185	-37.87	20240311	2390	8.79	20241210	3.83	N	310200	100	45 억	770750	N	N	20	N	N
56	20250116	101125	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2600	5	2	0.19	38078755	14544	41.56	2595	2640	2595	3370	1820	2595	2618.18	1.69	-5782	2651	2622	2606	2577	2561	2615	2570	46	775	100	1860	5	1	45520979	1184	13.20	1.24	12	0.03	197.00	2099.00	4185	20240311	-37.87	2390	20241210	8.79	2700	-3.70	20250114	2560	1.56	20250110	4185	-37.87	20240311	2390	8.79	20241210	3.83	N	310200	100	45 억	770750	N	N	20	N	N
57	20250116	091127	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2620	25	2	0.96	18343240	6978	19.94	2595	2640	2595	3370	1820	2595	2628.72	1.69	-4512	2651	2622	2606	2577	2561	2615	2570	46	775	100	1860	5	1	45520979	1193	13.30	1.25	12	0.02	197.00	2099.00	4185	20240311	-37.40	2390	20241210	9.62	2700	-2.96	20250114	2560	2.34	20250110	4185	-37.40	20240311	2390	9.62	20241210	3.83	N	310200	100	45 억	770750	N	N	20	N	N
58	20250115	161120	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2595	-50	5	-1.89	91081570	34994	53.64	2620	2635	2590	3435	1855	2645	2602.78	1.73	-14866	2755	2700	2645	2590	2535	2727	2617	46	790	100	1900	5	1	45520979	1181	13.17	1.24	12	0.08	197.00	2099.00	4185	20240311	-37.99	2390	20241210	8.58	2700	-3.89	20250114	2560	1.37	20250110	4185	-37.99	20240311	2390	8.58	20241210	3.80	N	310200	100	45 억	785265	N	N	20	N	N
59	20250115	151121	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2600	-45	5	-1.70	83159880	31938	48.96	2620	2635	2590	3435	1855	2645	2603.79	1.73	-13686	2755	2700	2645	2590	2535	2727	2617	46	790	100	1900	5	1	45520979	1184	13.20	1.24	12	0.07	197.00	2099.00	4185	20240311	-37.87	2390	20241210	8.79	2700	-3.70	20250114	2560	1.56	20250110	4185	-37.87	20240311	2390	8.79	20241210	3.80	N	310200	100	45 억	785265	N	N	2	N	N
60	20250115	141115	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2600	-45	5	-1.70	53284000	20426	31.31	2620	2635	2600	3435	1855	2645	2608.64	1.73	-6997	2755	2700	2645	2590	2535	2727	2617	46	790	100	1900	5	1	45520979	1184	13.20	1.24	12	0.04	197.00	2099.00	4185	20240311	-37.87	2390	20241210	8.79	2700	-3.70	20250114	2560	1.56	20250110	4185	-37.87	20240311	2390	8.79	20241210	3.80	N	310200	100	45 억	785265	N	N	2	N	N
61	20250115	131123	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2605	-40	5	-1.51	43870165	16807	25.76	2620	2635	2600	3435	1855	2645	2610.23	1.73	-4447	2755	2700	2645	2590	2535	2727	2617	46	790	100	1900	5	1	45520979	1186	13.22	1.24	12	0.04	197.00	2099.00	4185	20240311	-37.75	2390	20241210	9.00	2700	-3.52	20250114	2560	1.76	20250110	4185	-37.75	20240311	2390	9.00	20241210	3.80	N	310200	100	45 억	785265	N	N	2	N	N
62	20250115	121107	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2600	-45	5	-1.70	33952785	12995	19.92	2620	2635	2600	3435	1855	2645	2612.76	1.73	-3117	2755	2700	2645	2590	2535	2727	2617	46	790	100	1900	5	1	45520979	1184	13.20	1.24	12	0.03	197.00	2099.00	4185	20240311	-37.87	2390	20241210	8.79	2700	-3.70	20250114	2560	1.56	20250110	4185	-37.87	20240311	2390	8.79	20241210	3.80	N	310200	100	45 억	785265	N	N	2	N	N
63	20250115	111119	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2615	-30	5	-1.13	14955170	5703	8.74	2620	2635	2610	3435	1855	2645	2622.33	1.73	-2917	2755	2700	2645	2590	2535	2727	2617	46	790	100	1900	5	1	45520979	1190	13.27	1.25	12	0.01	197.00	2099.00	4185	20240311	-37.51	2390	20241210	9.41	2700	-3.15	20250114	2560	2.15	20250110	4185	-37.51	20240311	2390	9.41	20241210	3.80	N	310200	100	45 억	785265	N	N	2	N	N
64	20250115	101120	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2630	-15	5	-0.57	9299185	3543	5.43	2620	2635	2620	3435	1855	2645	2624.66	1.73	-1813	2755	2700	2645	2590	2535	2727	2617	46	790	100	1900	5	1	45520979	1197	13.35	1.25	12	0.01	197.00	2099.00	4185	20240311	-37.16	2390	20241210	10.04	2700	-2.59	20250114	2560	2.73	20250110	4185	-37.16	20240311	2390	10.04	20241210	3.80	N	310200	100	45 억	785265	N	N	2	N	N
65	20250115	091125	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2625	-20	5	-0.76	1643610	626	0.96	2620	2635	2620	3435	1855	2645	2625.58	1.73	275	2755	2700	2645	2590	2535	2727	2617	46	790	100	1900	5	1	45520979	1195	13.32	1.25	12	0.00	197.00	2099.00	4185	20240311	-37.28	2390	20241210	9.83	2700	-2.78	20250114	2560	2.54	20250110	4185	-37.28	20240311	2390	9.83	20241210	3.80	N	310200	100	45 억	785265	N	N	2	N	N
66	20250114	161101	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2645	65	2	2.52	170387715	64918	135.88	2590	2700	2590	3350	1810	2580	2624.64	1.68	17650	2620	2600	2585	2565	2550	2592	2557	46	770	100	1850	5	1	45520979	1204	13.43	1.26	12	0.14	197.00	2099.00	4185	20240311	-36.80	2390	20241210	10.67	2700	-2.04	20250114	2560	3.32	20250110	4185	-36.80	20240311	2390	10.67	20241210	3.88	N	310200	100	45 억	766626	N	N	2	N	N
67	20250114	151118	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2630	50	2	1.94	152163710	58010	121.42	2590	2700	2590	3350	1810	2580	2623.06	1.68	17184	2620	2600	2585	2565	2550	2592	2557	46	770	100	1850	5	1	45520979	1197	13.35	1.25	12	0.13	197.00	2099.00	4185	20240311	-37.16	2390	20241210	10.04	2700	-2.59	20250114	2560	2.73	20250110	4185	-37.16	20240311	2390	10.04	20241210	3.88	N	310200	100	45 억	766626	N	N	11	N	N
68	20250114	141114	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2625	45	2	1.74	136673450	52118	109.09	2590	2700	2590	3350	1810	2580	2622.38	1.68	17953	2620	2600	2585	2565	2550	2592	2557	46	770	100	1850	5	1	45520979	1195	13.32	1.25	12	0.11	197.00	2099.00	4185	20240311	-37.28	2390	20241210	9.83	2700	-2.78	20250114	2560	2.54	20250110	4185	-37.28	20240311	2390	9.83	20241210	3.88	N	310200	100	45 억	766626	N	N	11	N	N
69	20250114	131114	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2640	60	2	2.33	97541655	37265	78.00	2590	2700	2590	3350	1810	2580	2617.51	1.68	11245	2620	2600	2585	2565	2550	2592	2557	46	770	100	1850	5	1	45520979	1202	13.40	1.26	12	0.08	197.00	2099.00	4185	20240311	-36.92	2390	20241210	10.46	2700	-2.22	20250114	2560	3.12	20250110	4185	-36.92	20240311	2390	10.46	20241210	3.88	N	310200	100	45 억	766626	N	N	11	N	N
70	20250114	121110	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2650	70	2	2.71	93116655	35582	74.48	2590	2700	2590	3350	1810	2580	2616.96	1.68	10797	2620	2600	2585	2565	2550	2592	2557	46	770	100	1850	5	1	45520979	1206	13.45	1.26	12	0.08	197.00	2099.00	4185	20240311	-36.68	2390	20241210	10.88	2700	-1.85	20250114	2560	3.52	20250110	4185	-36.68	20240311	2390	10.88	20241210	3.88	N	310200	100	45 억	766626	N	N	11	N	N
71	20250114	111108	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2625	45	2	1.74	67557895	25882	54.17	2590	2700	2590	3350	1810	2580	2610.23	1.68	7896	2620	2600	2585	2565	2550	2592	2557	46	770	100	1850	5	1	45520979	1195	13.32	1.25	12	0.06	197.00	2099.00	4185	20240311	-37.28	2390	20241210	9.83	2700	-2.78	20250114	2560	2.54	20250110	4185	-37.28	20240311	2390	9.83	20241210	3.88	N	310200	100	45 억	766626	N	N	11	N	N
72	20250114	101108	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2605	25	2	0.97	33283330	12778	26.75	2590	2700	2590	3350	1810	2580	2604.74	1.68	-952	2620	2600	2585	2565	2550	2592	2557	46	770	100	1850	5	1	45520979	1186	13.22	1.24	12	0.03	197.00	2099.00	4185	20240311	-37.75	2390	20241210	9.00	2700	-3.52	20250114	2560	1.76	20250110	4185	-37.75	20240311	2390	9.00	20241210	3.88	N	310200	100	45 억	766626	N	N	11	N	N
73	20250114	091113	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2600	20	2	0.78	15180820	5816	12.17	2590	2700	2590	3350	1810	2580	2610.18	1.68	-1452	2620	2600	2585	2565	2550	2592	2557	46	770	100	1850	5	1	45520979	1184	13.20	1.24	12	0.01	197.00	2099.00	4185	20240311	-37.87	2390	20241210	8.79	2700	-3.70	20250114	2560	1.56	20250110	4185	-37.87	20240311	2390	8.79	20241210	3.88	N	310200	100	45 억	766626	N	N	11	N	N
74	20250113	161057	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2580	-25	5	-0.96	121873395	47202	44.49	2605	2605	2570	3385	1825	2605	2581.95	1.72	-15069	2661	2632	2596	2567	2531	2637	2572	46	780	100	1870	5	1	45520979	1174	13.10	1.23	12	0.10	197.00	2099.00	4185	20240311	-38.35	2390	20241210	7.95	2660	-3.01	20250106	2560	0.78	20250110	4185	-38.35	20240311	2390	7.95	20241210	3.88	N	310200	100	45 억	781695	N	N	11	N	N
75	20250113	151104	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2585	-20	5	-0.77	107466855	41621	39.23	2605	2605	2570	3385	1825	2605	2582.03	1.72	-14282	2661	2632	2596	2567	2531	2637	2572	46	780	100	1870	5	1	45520979	1177	13.12	1.23	12	0.09	197.00	2099.00	4185	20240311	-38.23	2390	20241210	8.16	2660	-2.82	20250106	2560	0.98	20250110	4185	-38.23	20240311	2390	8.16	20241210	3.88	N	310200	100	45 억	781695	N	N	100	N	N
76	20250113	141039	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2600	-5	5	-0.19	86029220	33313	31.40	2605	2605	2570	3385	1825	2605	2582.45	1.72	-13747	2661	2632	2596	2567	2531	2637	2572	46	780	100	1870	5	1	45520979	1184	13.20	1.24	12	0.07	197.00	2099.00	4185	20240311	-37.87	2390	20241210	8.79	2660	-2.26	20250106	2560	1.56	20250110	4185	-37.87	20240311	2390	8.79	20241210	3.88	N	310200	100	45 억	781695	N	N	100	N	N
77	20250113	131046	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2580	-25	5	-0.96	78913935	30573	28.82	2605	2605	2570	3385	1825	2605	2581.16	1.72	-13553	2661	2632	2596	2567	2531	2637	2572	46	780	100	1870	5	1	45520979	1174	13.10	1.23	12	0.07	197.00	2099.00	4185	20240311	-38.35	2390	20241210	7.95	2660	-3.01	20250106	2560	0.78	20250110	4185	-38.35	20240311	2390	7.95	20241210	3.88	N	310200	100	45 억	781695	N	N	100	N	N
78	20250113	121051	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2585	-20	5	-0.77	66156995	25628	24.16	2605	2605	2570	3385	1825	2605	2581.43	1.72	-12638	2661	2632	2596	2567	2531	2637	2572	46	780	100	1870	5	1	45520979	1177	13.12	1.23	12	0.06	197.00	2099.00	4185	20240311	-38.23	2390	20241210	8.16	2660	-2.82	20250106	2560	0.98	20250110	4185	-38.23	20240311	2390	8.16	20241210	3.88	N	310200	100	45 억	781695	N	N	100	N	N
79	20250113	111048	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2585	-20	5	-0.77	42743195	16547	15.60	2605	2605	2570	3385	1825	2605	2583.14	1.72	-6771	2661	2632	2596	2567	2531	2637	2572	46	780	100	1870	5	1	45520979	1177	13.12	1.23	12	0.04	197.00	2099.00	4185	20240311	-38.23	2390	20241210	8.16	2660	-2.82	20250106	2560	0.98	20250110	4185	-38.23	20240311	2390	8.16	20241210	3.88	N	310200	100	45 억	781695	N	N	100	N	N
80	20250113	101048	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2600	-5	5	-0.19	15377435	5934	5.59	2605	2605	2585	3385	1825	2605	2591.41	1.72	-2206	2661	2632	2596	2567	2531	2637	2572	46	780	100	1870	5	1	45520979	1184	13.20	1.24	12	0.01	197.00	2099.00	4185	20240311	-37.87	2390	20241210	8.79	2660	-2.26	20250106	2560	1.56	20250110	4185	-37.87	20240311	2390	8.79	20241210	3.88	N	310200	100	45 억	781695	N	N	100	N	N
81	20250113	091055	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2605	0	3	0.00	6366585	2462	2.32	2605	2605	2585	3385	1825	2605	2585.94	1.72	-17	2661	2632	2596	2567	2531	2637	2572	46	780	100	1870	5	1	45520979	1186	13.22	1.24	12	0.01	197.00	2099.00	4185	20240311	-37.75	2390	20241210	9.00	2660	-2.07	20250106	2560	1.76	20250110	4185	-37.75	20240311	2390	9.00	20241210	3.88	N	310200	100	45 억	781695	N	N	100	N	N
82	20250110	161028	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2605	-20	5	-0.76	274209490	106081	240.52	2605	2625	2560	3410	1840	2625	2584.91	1.73	-17721	2665	2645	2625	2605	2585	2655	2615	46	785	100	1890	5	1	45520979	1186	13.22	1.24	12	0.23	197.00	2099.00	4185	20240311	-37.75	2390	20241210	9.00	2660	-2.07	20250106	2560	1.76	20250110	4185	-37.75	20240311	2390	9.00	20241210	3.88	N	310200	100	45 억	785904	N	N	100	N	N
83	20250110	151036	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2590	-35	5	-1.33	252674105	97783	221.71	2605	2625	2560	3410	1840	2625	2584.03	1.73	-14801	2665	2645	2625	2605	2585	2655	2615	46	785	100	1890	5	1	45520979	1179	13.15	1.23	12	0.21	197.00	2099.00	4185	20240311	-38.11	2390	20241210	8.37	2660	-2.63	20250106	2560	1.17	20250110	4185	-38.11	20240311	2390	8.37	20241210	3.88	N	310200	100	45 억	785904	N	N	234	N	N
84	20250110	141042	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2570	-55	5	-2.10	229477985	88819	201.38	2605	2625	2560	3410	1840	2625	2583.66	1.73	-9525	2665	2645	2625	2605	2585	2655	2615	46	785	100	1890	5	1	45520979	1170	13.05	1.22	12	0.20	197.00	2099.00	4185	20240311	-38.59	2390	20241210	7.53	2660	-3.38	20250106	2560	0.39	20250110	4185	-38.59	20240311	2390	7.53	20241210	3.88	N	310200	100	45 억	785904	N	N	234	N	N
85	20250110	131043	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2565	-60	5	-2.29	210824535	81564	184.93	2605	2625	2560	3410	1840	2625	2584.77	1.73	-7755	2665	2645	2625	2605	2585	2655	2615	46	785	100	1890	5	1	45520979	1168	13.02	1.22	12	0.18	197.00	2099.00	4185	20240311	-38.71	2390	20241210	7.32	2660	-3.57	20250106	2560	0.20	20250110	4185	-38.71	20240311	2390	7.32	20241210	3.88	N	310200	100	45 억	785904	N	N	234	N	N
86	20250110	121044	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2585	-40	5	-1.52	105041165	40416	91.64	2605	2625	2580	3410	1840	2625	2599.00	1.73	-7114	2665	2645	2625	2605	2585	2655	2615	46	785	100	1890	5	1	45520979	1177	13.12	1.23	12	0.09	197.00	2099.00	4185	20240311	-38.23	2390	20241210	8.16	2660	-2.82	20250106	2575	0.39	20250102	4185	-38.23	20240311	2390	8.16	20241210	3.88	N	310200	100	45 억	785904	N	N	234	N	N
87	20250110	111042	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2600	-25	5	-0.95	41191110	15816	35.86	2605	2625	2590	3410	1840	2625	2604.39	1.73	-7644	2665	2645	2625	2605	2585	2655	2615	46	785	100	1890	5	1	45520979	1184	13.20	1.24	12	0.03	197.00	2099.00	4185	20240311	-37.87	2390	20241210	8.79	2660	-2.26	20250106	2575	0.97	20250102	4185	-37.87	20240311	2390	8.79	20241210	3.88	N	310200	100	45 억	785904	N	N	234	N	N
88	20250110	101039	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2620	-5	5	-0.19	19098015	7314	16.58	2605	2625	2600	3410	1840	2625	2611.16	1.73	-4734	2665	2645	2625	2605	2585	2655	2615	46	785	100	1890	5	1	45520979	1193	13.30	1.25	12	0.02	197.00	2099.00	4185	20240311	-37.40	2390	20241210	9.62	2660	-1.50	20250106	2575	1.75	20250102	4185	-37.40	20240311	2390	9.62	20241210	3.88	N	310200	100	45 억	785904	N	N	234	N	N
89	20250110	091044	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2625	0	3	0.00	943250	362	0.82	2605	2625	2605	3410	1840	2625	2605.66	1.73	-4	2665	2645	2625	2605	2585	2655	2615	46	785	100	1890	5	1	45520979	1195	13.32	1.25	12	0.00	197.00	2099.00	4185	20240311	-37.28	2390	20241210	9.83	2660	-1.32	20250106	2575	1.94	20250102	4185	-37.28	20240311	2390	9.83	20241210	3.88	N	310200	100	45 억	785904	N	N	234	N	N
90	20250109	161032	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2625	-10	5	-0.38	113865255	43546	157.54	2610	2645	2605	3425	1845	2635	2614.83	1.77	-18044	2665	2650	2630	2615	2595	2657	2622	46	790	100	1890	5	1	45520979	1195	13.32	1.25	12	0.10	197.00	2099.00	4185	20240311	-37.28	2390	20241210	9.83	2660	-1.32	20250106	2575	1.94	20250102	4185	-37.28	20240311	2390	9.83	20241210	3.90	N	310200	100	45 억	803948	N	N	234	N	N
91	20250109	151028	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2620	-15	5	-0.57	107324235	41052	148.52	2610	2645	2605	3425	1845	2635	2614.35	1.77	-17000	2665	2650	2630	2615	2595	2657	2622	46	790	100	1890	5	1	45520979	1193	13.30	1.25	12	0.09	197.00	2099.00	4185	20240311	-37.40	2390	20241210	9.62	2660	-1.50	20250106	2575	1.75	20250102	4185	-37.40	20240311	2390	9.62	20241210	3.90	N	310200	100	45 억	803948	N	N	191	N	N
92	20250109	141036	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2610	-25	5	-0.95	95952295	36699	132.77	2610	2645	2605	3425	1845	2635	2614.58	1.77	-17073	2665	2650	2630	2615	2595	2657	2622	46	790	100	1890	5	1	45520979	1188	13.25	1.24	12	0.08	197.00	2099.00	4185	20240311	-37.63	2390	20241210	9.21	2660	-1.88	20250106	2575	1.36	20250102	4185	-37.63	20240311	2390	9.21	20241210	3.90	N	310200	100	45 억	803948	N	N	191	N	N
93	20250109	131035	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2615	-20	5	-0.76	76458270	29241	105.79	2610	2645	2605	3425	1845	2635	2614.76	1.77	-16499	2665	2650	2630	2615	2595	2657	2622	46	790	100	1890	5	1	45520979	1190	13.27	1.25	12	0.06	197.00	2099.00	4185	20240311	-37.51	2390	20241210	9.41	2660	-1.69	20250106	2575	1.55	20250102	4185	-37.51	20240311	2390	9.41	20241210	3.90	N	310200	100	45 억	803948	N	N	191	N	N
94	20250109	121036	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2615	-20	5	-0.76	53118665	20315	73.50	2610	2645	2605	3425	1845	2635	2614.75	1.77	-12987	2665	2650	2630	2615	2595	2657	2622	46	790	100	1890	5	1	45520979	1190	13.27	1.25	12	0.04	197.00	2099.00	4185	20240311	-37.51	2390	20241210	9.41	2660	-1.69	20250106	2575	1.55	20250102	4185	-37.51	20240311	2390	9.41	20241210	3.90	N	310200	100	45 억	803948	N	N	191	N	N
95	20250109	111040	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2625	-10	5	-0.38	42219410	16139	58.39	2610	2645	2605	3425	1845	2635	2615.99	1.77	-9728	2665	2650	2630	2615	2595	2657	2622	46	790	100	1890	5	1	45520979	1195	13.32	1.25	12	0.04	197.00	2099.00	4185	20240311	-37.28	2390	20241210	9.83	2660	-1.32	20250106	2575	1.94	20250102	4185	-37.28	20240311	2390	9.83	20241210	3.90	N	310200	100	45 억	803948	N	N	191	N	N
96	20250109	101037	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2615	-20	5	-0.76	28988575	11081	40.09	2610	2645	2605	3425	1845	2635	2616.06	1.77	-7506	2665	2650	2630	2615	2595	2657	2622	46	790	100	1890	5	1	45520979	1190	13.27	1.25	12	0.02	197.00	2099.00	4185	20240311	-37.51	2390	20241210	9.41	2660	-1.69	20250106	2575	1.55	20250102	4185	-37.51	20240311	2390	9.41	20241210	3.90	N	310200	100	45 억	803948	N	N	191	N	N
97	20250109	091042	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2630	-5	5	-0.19	12219295	4655	16.84	2610	2645	2610	3425	1845	2635	2624.98	1.77	-2941	2665	2650	2630	2615	2595	2657	2622	46	790	100	1890	5	1	45520979	1197	13.35	1.25	12	0.01	197.00	2099.00	4185	20240311	-37.16	2390	20241210	10.04	2660	-1.13	20250106	2575	2.14	20250102	4185	-37.16	20240311	2390	10.04	20241210	3.90	N	310200	100	45 억	803948	N	N	191	N	N
98	20250108	161026	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2635	-15	5	-0.57	72556820	27623	40.93	2620	2645	2610	3445	1855	2650	2626.68	1.78	-4212	2680	2665	2640	2625	2600	2672	2632	46	795	100	1900	5	1	45520979	1199	13.38	1.26	12	0.06	197.00	2099.00	4185	20240311	-37.04	2390	20241210	10.25	2660	-0.94	20250106	2575	2.33	20250102	4185	-37.04	20240311	2390	10.25	20241210	3.91	N	310200	100	45 억	808060	N	N	191	N	N
99	20250108	151031	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2630	-20	5	-0.75	52798990	20094	29.77	2620	2645	2610	3445	1855	2650	2627.60	1.78	-1860	2680	2665	2640	2625	2600	2672	2632	46	795	100	1900	5	1	45520979	1197	13.35	1.25	12	0.04	197.00	2099.00	4185	20240311	-37.16	2390	20241210	10.04	2660	-1.13	20250106	2575	2.14	20250102	4185	-37.16	20240311	2390	10.04	20241210	3.91	N	310200	100	45 억	808060	N	N	634	N	N
100	20250108	141034	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2635	-15	5	-0.57	48827265	18584	27.54	2620	2645	2610	3445	1855	2650	2627.38	1.78	-1996	2680	2665	2640	2625	2600	2672	2632	46	795	100	1900	5	1	45520979	1199	13.38	1.26	12	0.04	197.00	2099.00	4185	20240311	-37.04	2390	20241210	10.25	2660	-0.94	20250106	2575	2.33	20250102	4185	-37.04	20240311	2390	10.25	20241210	3.91	N	310200	100	45 억	808060	N	N	634	N	N
101	20250108	131032	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2630	-20	5	-0.75	42602110	16217	24.03	2620	2645	2610	3445	1855	2650	2627.00	1.78	-1710	2680	2665	2640	2625	2600	2672	2632	46	795	100	1900	5	1	45520979	1197	13.35	1.25	12	0.04	197.00	2099.00	4185	20240311	-37.16	2390	20241210	10.04	2660	-1.13	20250106	2575	2.14	20250102	4185	-37.16	20240311	2390	10.04	20241210	3.91	N	310200	100	45 억	808060	N	N	634	N	N
102	20250108	121029	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2640	-10	5	-0.38	34193840	13017	19.29	2620	2645	2610	3445	1855	2650	2626.86	1.78	-941	2680	2665	2640	2625	2600	2672	2632	46	795	100	1900	5	1	45520979	1202	13.40	1.26	12	0.03	197.00	2099.00	4185	20240311	-36.92	2390	20241210	10.46	2660	-0.75	20250106	2575	2.52	20250102	4185	-36.92	20240311	2390	10.46	20241210	3.91	N	310200	100	45 억	808060	N	N	634	N	N
103	20250108	111031	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2635	-15	5	-0.57	28085635	10702	15.86	2620	2645	2610	3445	1855	2650	2624.34	1.78	613	2680	2665	2640	2625	2600	2672	2632	46	795	100	1900	5	1	45520979	1199	13.38	1.26	12	0.02	197.00	2099.00	4185	20240311	-37.04	2390	20241210	10.25	2660	-0.94	20250106	2575	2.33	20250102	4185	-37.04	20240311	2390	10.25	20241210	3.91	N	310200	100	45 억	808060	N	N	634	N	N
104	20250108	101031	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2620	-30	5	-1.13	12501845	4771	7.07	2620	2645	2610	3445	1855	2650	2620.38	1.78	-1858	2680	2665	2640	2625	2600	2672	2632	46	795	100	1900	5	1	45520979	1193	13.30	1.25	12	0.01	197.00	2099.00	4185	20240311	-37.40	2390	20241210	9.62	2660	-1.50	20250106	2575	1.75	20250102	4185	-37.40	20240311	2390	9.62	20241210	3.91	N	310200	100	45 억	808060	N	N	634	N	N
105	20250108	091031	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2640	-10	5	-0.38	1723895	658	0.97	2620	2640	2615	3445	1855	2650	2619.90	1.78	111	2680	2665	2640	2625	2600	2672	2632	46	795	100	1900	5	1	45520979	1202	13.40	1.26	12	0.00	197.00	2099.00	4185	20240311	-36.92	2390	20241210	10.46	2660	-0.75	20250106	2575	2.52	20250102	4185	-36.92	20240311	2390	10.46	20241210	3.91	N	310200	100	45 억	808060	N	N	634	N	N
106	20250107	161021	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2650	10	2	0.38	176468690	66991	107.01	2640	2655	2615	3430	1850	2640	2634.21	1.79	-5970	2693	2666	2633	2606	2573	2680	2620	46	790	100	1900	5	1	45520979	1206	13.45	1.26	12	0.15	197.00	2099.00	4185	20240311	-36.68	2390	20241210	10.88	2660	-0.38	20250106	2575	2.91	20250102	4185	-36.68	20240311	2390	10.88	20241210	3.92	N	310200	100	45 억	814030	N	N	634	N	N
107	20250107	151024	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2620	-20	5	-0.76	158404380	60150	96.08	2640	2655	2615	3430	1850	2640	2633.49	1.79	-9274	2693	2666	2633	2606	2573	2680	2620	46	790	100	1900	5	1	45520979	1193	13.30	1.25	12	0.13	197.00	2099.00	4185	20240311	-37.40	2390	20241210	9.62	2660	-1.50	20250106	2575	1.75	20250102	4185	-37.40	20240311	2390	9.62	20241210	3.92	N	310200	100	45 억	814030	N	N	473	N	N
108	20250107	141022	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2625	-15	5	-0.57	119864240	45449	72.60	2640	2655	2615	3430	1850	2640	2637.34	1.79	-13667	2693	2666	2633	2606	2573	2680	2620	46	790	100	1900	5	1	45520979	1195	13.32	1.25	12	0.10	197.00	2099.00	4185	20240311	-37.28	2390	20241210	9.83	2660	-1.32	20250106	2575	1.94	20250102	4185	-37.28	20240311	2390	9.83	20241210	3.92	N	310200	100	45 억	814030	N	N	473	N	N
109	20250107	131021	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2625	-15	5	-0.57	110588445	41921	66.96	2640	2655	2615	3430	1850	2640	2638.02	1.79	-14352	2693	2666	2633	2606	2573	2680	2620	46	790	100	1900	5	1	45520979	1195	13.32	1.25	12	0.09	197.00	2099.00	4185	20240311	-37.28	2390	20241210	9.83	2660	-1.32	20250106	2575	1.94	20250102	4185	-37.28	20240311	2390	9.83	20241210	3.92	N	310200	100	45 억	814030	N	N	473	N	N
110	20250107	121023	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2635	-5	5	-0.19	87267625	33053	52.80	2640	2655	2615	3430	1850	2640	2640.23	1.79	-9811	2693	2666	2633	2606	2573	2680	2620	46	790	100	1900	5	1	45520979	1199	13.38	1.26	12	0.07	197.00	2099.00	4185	20240311	-37.04	2390	20241210	10.25	2660	-0.94	20250106	2575	2.33	20250102	4185	-37.04	20240311	2390	10.25	20241210	3.92	N	310200	100	45 억	814030	N	N	473	N	N
111	20250107	111018	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2635	-5	5	-0.19	82271095	31159	49.77	2640	2655	2615	3430	1850	2640	2640.36	1.79	-9572	2693	2666	2633	2606	2573	2680	2620	46	790	100	1900	5	1	45520979	1199	13.38	1.26	12	0.07	197.00	2099.00	4185	20240311	-37.04	2390	20241210	10.25	2660	-0.94	20250106	2575	2.33	20250102	4185	-37.04	20240311	2390	10.25	20241210	3.92	N	310200	100	45 억	814030	N	N	473	N	N
112	20250107	101024	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2635	-5	5	-0.19	67214045	25457	40.66	2640	2655	2615	3430	1850	2640	2640.30	1.79	-10564	2693	2666	2633	2606	2573	2680	2620	46	790	100	1900	5	1	45520979	1199	13.38	1.26	12	0.06	197.00	2099.00	4185	20240311	-37.04	2390	20241210	10.25	2660	-0.94	20250106	2575	2.33	20250102	4185	-37.04	20240311	2390	10.25	20241210	3.92	N	310200	100	45 억	814030	N	N	473	N	N
113	20250107	091027	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2640	0	3	0.00	16581245	6305	10.07	2640	2645	2615	3430	1850	2640	2629.86	1.79	1930	2693	2666	2633	2606	2573	2680	2620	46	790	100	1900	5	1	45520979	1202	13.40	1.26	12	0.01	197.00	2099.00	4185	20240311	-36.92	2390	20241210	10.46	2660	-0.75	20250106	2575	2.52	20250102	4185	-36.92	20240311	2390	10.46	20241210	3.92	N	310200	100	45 억	814030	N	N	473	N	N
114	20250106	161011	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2640	15	2	0.57	164583295	62185	122.29	2625	2660	2600	3410	1840	2625	2646.67	1.78	3189	2668	2646	2613	2591	2558	2657	2602	46	785	100	1890	5	1	45520979	1202	13.40	1.26	12	0.14	197.00	2099.00	4185	20240311	-36.92	2390	20241210	10.46	2660	-0.75	20250106	2575	2.52	20250102	4185	-36.92	20240311	2390	10.46	20241210	3.92	N	310200	100	45 억	810247	N	N	473	N	N
115	20250106	151009	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2645	20	2	0.76	160876275	60782	119.53	2625	2660	2600	3410	1840	2625	2646.77	1.78	3172	2668	2646	2613	2591	2558	2657	2602	46	785	100	1890	5	1	45520979	1204	13.43	1.26	12	0.13	197.00	2099.00	4185	20240311	-36.80	2390	20241210	10.67	2660	-0.56	20250106	2575	2.72	20250102	4185	-36.80	20240311	2390	10.67	20241210	3.92	N	310200	100	45 억	810247	N	N	0	N	N
116	20250106	141011	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2650	25	2	0.95	142163625	53715	105.63	2625	2660	2600	3410	1840	2625	2646.63	1.78	2721	2668	2646	2613	2591	2558	2657	2602	46	785	100	1890	5	1	45520979	1206	13.45	1.26	12	0.12	197.00	2099.00	4185	20240311	-36.68	2390	20241210	10.88	2660	-0.38	20250106	2575	2.91	20250102	4185	-36.68	20240311	2390	10.88	20241210	3.92	N	310200	100	45 억	810247	N	N	0	N	N
117	20250106	130959	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2645	20	2	0.76	125566440	47426	93.26	2625	2660	2600	3410	1840	2625	2647.63	1.78	2362	2668	2646	2613	2591	2558	2657	2602	46	785	100	1890	5	1	45520979	1204	13.43	1.26	12	0.10	197.00	2099.00	4185	20240311	-36.80	2390	20241210	10.67	2660	-0.56	20250106	2575	2.72	20250102	4185	-36.80	20240311	2390	10.67	20241210	3.92	N	310200	100	45 억	810247	N	N	0	N	N
118	20250106	121007	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2660	35	2	1.33	118524400	44765	88.03	2625	2660	2600	3410	1840	2625	2647.70	1.78	2258	2668	2646	2613	2591	2558	2657	2602	46	785	100	1890	5	1	45520979	1211	13.50	1.27	12	0.10	197.00	2099.00	4185	20240311	-36.44	2390	20241210	11.30	2660	0.00	20250106	2575	3.30	20250102	4185	-36.44	20240311	2390	11.30	20241210	3.92	N	310200	100	45 억	810247	N	N	0	N	N
119	20250106	111005	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2645	20	2	0.76	90478580	34187	67.23	2625	2660	2600	3410	1840	2625	2646.58	1.78	2918	2668	2646	2613	2591	2558	2657	2602	46	785	100	1890	5	1	45520979	1204	13.43	1.26	12	0.08	197.00	2099.00	4185	20240311	-36.80	2390	20241210	10.67	2660	-0.56	20250106	2575	2.72	20250102	4185	-36.80	20240311	2390	10.67	20241210	3.92	N	310200	100	45 억	810247	N	N	0	N	N
120	20250106	101001	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2640	15	2	0.57	49637040	18762	36.90	2625	2660	2600	3410	1840	2625	2645.62	1.78	125	2668	2646	2613	2591	2558	2657	2602	46	785	100	1890	5	1	45520979	1202	13.40	1.26	12	0.04	197.00	2099.00	4185	20240311	-36.92	2390	20241210	10.46	2660	-0.75	20250106	2575	2.52	20250102	4185	-36.92	20240311	2390	10.46	20241210	3.92	N	310200	100	45 억	810247	N	N	0	N	N
121	20250106	091002	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2660	35	2	1.33	30346580	11469	22.55	2625	2660	2600	3410	1840	2625	2645.97	1.78	-3193	2668	2646	2613	2591	2558	2657	2602	46	785	100	1890	5	1	45520979	1211	13.50	1.27	12	0.03	197.00	2099.00	4185	20240311	-36.44	2390	20241210	11.30	2660	0.00	20250106	2575	3.30	20250102	4185	-36.44	20240311	2390	11.30	20241210	3.92	N	310200	100	45 억	810247	N	N	0	N	N
122	20250103	160958	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2625	45	2	1.74	132799540	50796	78.34	2580	2635	2580	3350	1810	2580	2614.37	1.79	-2997	2663	2621	2598	2556	2533	2610	2545	46	770	100	1850	5	1	45520979	1195	13.32	1.25	12	0.11	197.00	2099.00	4185	20240311	-37.28	2390	20241210	9.83	2640	-0.57	20250102	2575	1.94	20250102	4185	-37.28	20240311	2390	9.83	20241210	3.93	N	310200	100	45 억	813244	N	N	402	N	N
123	20250103	150959	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2620	40	2	1.55	123821185	47373	73.06	2580	2635	2580	3350	1810	2580	2613.75	1.79	-2252	2663	2621	2598	2556	2533	2610	2545	46	770	100	1850	5	1	45520979	1193	13.30	1.25	12	0.10	197.00	2099.00	4185	20240311	-37.40	2390	20241210	9.62	2640	-0.76	20250102	2575	1.75	20250102	4185	-37.40	20240311	2390	9.62	20241210	3.93	N	310200	100	45 억	813244	N	N	402	N	N
124	20250103	141000	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2610	30	2	1.16	119137370	45581	70.30	2580	2635	2580	3350	1810	2580	2613.75	1.79	-2081	2663	2621	2598	2556	2533	2610	2545	46	770	100	1850	5	1	45520979	1188	13.25	1.24	12	0.10	197.00	2099.00	4185	20240311	-37.63	2390	20241210	9.21	2640	-1.14	20250102	2575	1.36	20250102	4185	-37.63	20240311	2390	9.21	20241210	3.93	N	310200	100	45 억	813244	N	N	402	N	N
125	20250103	131001	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2620	40	2	1.55	84057450	32234	49.72	2580	2630	2580	3350	1810	2580	2607.73	1.79	-193	2663	2621	2598	2556	2533	2610	2545	46	770	100	1850	5	1	45520979	1193	13.30	1.25	12	0.07	197.00	2099.00	4185	20240311	-37.40	2390	20241210	9.62	2640	-0.76	20250102	2575	1.75	20250102	4185	-37.40	20240311	2390	9.62	20241210	3.93	N	310200	100	45 억	813244	N	N	402	N	N
126	20250103	121000	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2625	45	2	1.74	60416110	23201	35.78	2580	2625	2580	3350	1810	2580	2604.03	1.79	580	2663	2621	2598	2556	2533	2610	2545	46	770	100	1850	5	1	45520979	1195	13.32	1.25	12	0.05	197.00	2099.00	4185	20240311	-37.28	2390	20241210	9.83	2640	-0.57	20250102	2575	1.94	20250102	4185	-37.28	20240311	2390	9.83	20241210	3.93	N	310200	100	45 억	813244	N	N	402	N	N
127	20250103	110959	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2605	25	2	0.97	42784115	16450	25.37	2580	2615	2580	3350	1810	2580	2600.86	1.79	4489	2663	2621	2598	2556	2533	2610	2545	46	770	100	1850	5	1	45520979	1186	13.22	1.24	12	0.04	197.00	2099.00	4185	20240311	-37.75	2390	20241210	9.00	2640	-1.33	20250102	2575	1.17	20250102	4185	-37.75	20240311	2390	9.00	20241210	3.93	N	310200	100	45 억	813244	N	N	402	N	N
128	20250103	100958	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2605	25	2	0.97	9038330	3477	5.36	2580	2615	2580	3350	1810	2580	2599.46	1.79	792	2663	2621	2598	2556	2533	2610	2545	46	770	100	1850	5	1	45520979	1186	13.22	1.24	12	0.01	197.00	2099.00	4185	20240311	-37.75	2390	20241210	9.00	2640	-1.33	20250102	2575	1.17	20250102	4185	-37.75	20240311	2390	9.00	20241210	3.93	N	310200	100	45 억	813244	N	N	402	N	N
129	20250103	091000	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2595	15	2	0.58	455375	176	0.27	2580	2595	2580	3350	1810	2580	2587.36	1.79	19	2663	2621	2598	2556	2533	2610	2545	46	770	100	1850	5	1	45520979	1181	13.17	1.24	12	0.00	197.00	2099.00	4185	20240311	-37.99	2390	20241210	8.58	2640	-1.70	20250102	2575	0.78	20250102	4185	-37.99	20240311	2390	8.58	20241210	3.93	N	310200	100	45 억	813244	N	N	402	N	N
130	20250102	160949	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2580	5	2	0.19	168046010	64816	159.62	2590	2640	2575	3345	1805	2575	2592.66	1.78	1849	2645	2610	2560	2525	2475	2627	2542	46	770	100	1850	5	1	45520979	1174	13.10	1.23	12	0.14	197.00	2099.00	4185	20240311	-38.35	2390	20241210	7.95	2640	-2.27	20250102	2575	0.19	20250102	4185	-38.35	20240311	2390	7.95	20241210	3.94	N	310200	100	45 억	811395	N	N	402	N	N
131	20250102	150950	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2595	20	2	0.78	143586730	55358	136.33	2590	2640	2575	3345	1805	2575	2593.78	1.78	2336	2645	2610	2560	2525	2475	2627	2542	46	770	100	1850	5	1	45520979	1181	13.17	1.24	12	0.12	197.00	2099.00	4185	20240311	-37.99	2390	20241210	8.58	2640	-1.70	20250102	2575	0.78	20250102	4185	-37.99	20240311	2390	8.58	20241210	3.94	N	310200	100	45 억	811395	N	N	249	N	N
132	20250102	140947	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2600	25	2	0.97	133277735	51387	126.55	2590	2640	2575	3345	1805	2575	2593.61	1.78	2021	2645	2610	2560	2525	2475	2627	2542	46	770	100	1850	5	1	45520979	1184	13.20	1.24	12	0.11	197.00	2099.00	4185	20240311	-37.87	2390	20241210	8.79	2640	-1.52	20250102	2575	0.97	20250102	4185	-37.87	20240311	2390	8.79	20241210	3.94	N	310200	100	45 억	811395	N	N	249	N	N
133	20250102	130951	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2585	10	2	0.39	119108700	45908	113.05	2590	2640	2575	3345	1805	2575	2594.51	1.78	3339	2645	2610	2560	2525	2475	2627	2542	46	770	100	1850	5	1	45520979	1177	13.12	1.23	12	0.10	197.00	2099.00	4185	20240311	-38.23	2390	20241210	8.16	2640	-2.08	20250102	2575	0.39	20250102	4185	-38.23	20240311	2390	8.16	20241210	3.94	N	310200	100	45 억	811395	N	N	249	N	N
134	20250102	120948	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2595	20	2	0.78	109973130	42381	104.37	2590	2640	2575	3345	1805	2575	2594.87	1.78	3387	2645	2610	2560	2525	2475	2627	2542	46	770	100	1850	5	1	45520979	1181	13.17	1.24	12	0.09	197.00	2099.00	4185	20240311	-37.99	2390	20241210	8.58	2640	-1.70	20250102	2575	0.78	20250102	4185	-37.99	20240311	2390	8.58	20241210	3.94	N	310200	100	45 억	811395	N	N	249	N	N
135	20250102	110940	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2580	5	2	0.19	85841725	33027	81.33	2590	2640	2580	3345	1805	2575	2599.14	1.78	1654	2645	2610	2560	2525	2475	2627	2542	46	770	100	1850	5	1	45520979	1174	13.10	1.23	12	0.07	197.00	2099.00	4185	20240311	-38.35	2390	20241210	7.95	2640	-2.27	20250102	2580	0.00	20250102	4185	-38.35	20240311	2390	7.95	20241210	3.94	N	310200	100	45 억	811395	N	N	249	N	N
136	20250102	100947	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2595	20	2	0.78	19039765	7303	17.98	2590	2640	2590	3345	1805	2575	2607.12	1.78	-4280	2645	2610	2560	2525	2475	2627	2542	46	770	100	1850	5	1	45520979	1181	13.17	1.24	12	0.02	197.00	2099.00	4185	20240311	-37.99	2390	20241210	8.58	2640	-1.70	20250102	2590	0.19	20250102	4185	-37.99	20240311	2390	8.58	20241210	3.94	N	310200	100	45 억	811395	N	N	249	N	N
137	20250102	090936	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2575	0	3	0.00	0	0	0.00	0	0	0	3345	1805	2575	0.00	1.78	0	2645	2610	2560	2525	2475	2627	2542	46	770	100	1850	5	1	45520979	1172	13.07	1.23	12	0.00	197.00	2099.00	4185	20240311	-38.47	2390	20241210	7.74	0	0.00	0	0	0.00	0	4185	-38.47	20240311	2390	7.74	20241210	3.94	N	310200	100	45 억	811395	N	N	249	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History