KissMeData/408900/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	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	161307	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2470	-25	5	-1.00	280326060	113031	110.57	2490	2525	2445	3240	1750	2495	2480.08	2.65	1192	2618	2556	2523	2461	2428	2540	2445	33	745	100	1540	5	1	32706134	808	31.27	2.00	12	0.35	79.00	1235.00	12500	20240409	-80.24	2225	20240909	11.01	2925	-15.56	20250114	2380	3.78	20250102	41600	-94.06	20240321	2225	11.01	20240909	3.08	N	408900	100	32 억	867639	N	N	N	N
3	20250124	151306	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2465	-30	5	-1.20	254493800	102537	100.31	2490	2525	2460	3240	1750	2495	2481.97	2.65	4636	2618	2556	2523	2461	2428	2540	2445	33	745	100	1540	5	1	32706134	806	31.20	2.00	12	0.31	79.00	1235.00	12500	20240409	-80.28	2225	20240909	10.79	2925	-15.73	20250114	2380	3.57	20250102	41600	-94.07	20240321	2225	10.79	20240909	3.08	N	408900	100	32 억	867639	N	N	N	N
4	20250124	141305	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2470	-25	5	-1.00	215025485	86548	84.67	2490	2525	2460	3240	1750	2495	2484.47	2.65	12859	2618	2556	2523	2461	2428	2540	2445	33	745	100	1540	5	1	32706134	808	31.27	2.00	12	0.26	79.00	1235.00	12500	20240409	-80.24	2225	20240909	11.01	2925	-15.56	20250114	2380	3.78	20250102	41600	-94.06	20240321	2225	11.01	20240909	3.08	N	408900	100	32 억	867639	N	N	N	N
5	20250124	131308	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2480	-15	5	-0.60	193291465	77761	76.07	2490	2525	2460	3240	1750	2495	2485.71	2.65	14815	2618	2556	2523	2461	2428	2540	2445	33	745	100	1540	5	1	32706134	811	31.39	2.01	12	0.24	79.00	1235.00	12500	20240409	-80.16	2225	20240909	11.46	2925	-15.21	20250114	2380	4.20	20250102	41600	-94.04	20240321	2225	11.46	20240909	3.08	N	408900	100	32 억	867639	N	N	N	N
6	20250124	121303	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2490	-5	5	-0.20	161021485	64777	63.37	2490	2525	2460	3240	1750	2495	2485.78	2.65	14654	2618	2556	2523	2461	2428	2540	2445	33	745	100	1540	5	1	32706134	814	31.52	2.02	12	0.20	79.00	1235.00	12500	20240409	-80.08	2225	20240909	11.91	2925	-14.87	20250114	2380	4.62	20250102	41600	-94.01	20240321	2225	11.91	20240909	3.08	N	408900	100	32 억	867639	N	N	N	N
7	20250124	111305	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2485	-10	5	-0.40	148868970	59880	58.58	2490	2525	2460	3240	1750	2495	2486.12	2.65	11734	2618	2556	2523	2461	2428	2540	2445	33	745	100	1540	5	1	32706134	813	31.46	2.01	12	0.18	79.00	1235.00	12500	20240409	-80.12	2225	20240909	11.69	2925	-15.04	20250114	2380	4.41	20250102	41600	-94.03	20240321	2225	11.69	20240909	3.08	N	408900	100	32 억	867639	N	N	N	N
8	20250124	101301	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2500	5	2	0.20	60896140	24416	23.89	2490	2525	2465	3240	1750	2495	2494.11	2.65	3561	2618	2556	2523	2461	2428	2540	2445	33	745	100	1540	5	1	32706134	818	31.65	2.02	12	0.07	79.00	1235.00	12500	20240409	-80.00	2225	20240909	12.36	2925	-14.53	20250114	2380	5.04	20250102	41600	-93.99	20240321	2225	12.36	20240909	3.08	N	408900	100	32 억	867639	N	N	N	N
9	20250124	091310	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2500	5	2	0.20	12412295	5009	4.90	2490	2510	2465	3240	1750	2495	2478.00	2.65	351	2618	2556	2523	2461	2428	2540	2445	33	745	100	1540	5	1	32706134	818	31.65	2.02	12	0.02	79.00	1235.00	12500	20240409	-80.00	2225	20240909	12.36	2925	-14.53	20250114	2380	5.04	20250102	41600	-93.99	20240321	2225	12.36	20240909	3.08	N	408900	100	32 억	867639	N	N	N	N
10	20250123	161300	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2495	-60	5	-2.35	256210230	101922	101.80	2585	2585	2490	3320	1790	2555	2513.84	2.66	-2198	2655	2605	2570	2520	2485	2587	2502	33	765	100	1580	5	1	32706134	816	31.58	2.02	12	0.31	79.00	1235.00	12500	20240409	-80.04	2225	20240909	12.13	2925	-14.70	20250114	2380	4.83	20250102	41600	-94.00	20240321	2225	12.13	20240909	3.05	N	408900	100	32 억	869837	N	N	N	N
11	20250123	151258	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2515	-40	5	-1.57	242666375	96495	96.38	2585	2585	2490	3320	1790	2555	2514.81	2.66	-1356	2655	2605	2570	2520	2485	2587	2502	33	765	100	1580	5	1	32706134	823	31.84	2.04	12	0.30	79.00	1235.00	12500	20240409	-79.88	2225	20240909	13.03	2925	-14.02	20250114	2380	5.67	20250102	41600	-93.95	20240321	2225	13.03	20240909	3.05	N	408900	100	32 억	869837	N	N	N	N
12	20250123	141254	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2515	-40	5	-1.57	206088315	81854	81.76	2585	2585	2490	3320	1790	2555	2517.75	2.66	321	2655	2605	2570	2520	2485	2587	2502	33	765	100	1580	5	1	32706134	823	31.84	2.04	12	0.25	79.00	1235.00	12500	20240409	-79.88	2225	20240909	13.03	2925	-14.02	20250114	2380	5.67	20250102	41600	-93.95	20240321	2225	13.03	20240909	3.05	N	408900	100	32 억	869837	N	N	N	N
13	20250123	131257	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2510	-45	5	-1.76	179071285	71075	70.99	2585	2585	2490	3320	1790	2555	2519.47	2.66	-35	2655	2605	2570	2520	2485	2587	2502	33	765	100	1580	5	1	32706134	821	31.77	2.03	12	0.22	79.00	1235.00	12500	20240409	-79.92	2225	20240909	12.81	2925	-14.19	20250114	2380	5.46	20250102	41600	-93.97	20240321	2225	12.81	20240909	3.05	N	408900	100	32 억	869837	N	N	N	N
14	20250123	121259	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2505	-50	5	-1.96	148745540	59006	58.93	2585	2585	2490	3320	1790	2555	2520.85	2.66	-4862	2655	2605	2570	2520	2485	2587	2502	33	765	100	1580	5	1	32706134	819	31.71	2.03	12	0.18	79.00	1235.00	12500	20240409	-79.96	2225	20240909	12.58	2925	-14.36	20250114	2380	5.25	20250102	41600	-93.98	20240321	2225	12.58	20240909	3.05	N	408900	100	32 억	869837	N	N	N	N
15	20250123	111248	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2505	-50	5	-1.96	131500100	52132	52.07	2585	2585	2490	3320	1790	2555	2522.44	2.66	-7453	2655	2605	2570	2520	2485	2587	2502	33	765	100	1580	5	1	32706134	819	31.71	2.03	12	0.16	79.00	1235.00	12500	20240409	-79.96	2225	20240909	12.58	2925	-14.36	20250114	2380	5.25	20250102	41600	-93.98	20240321	2225	12.58	20240909	3.05	N	408900	100	32 억	869837	N	N	N	N
16	20250123	101256	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2520	-35	5	-1.37	123645515	49004	48.94	2585	2585	2490	3320	1790	2555	2523.17	2.66	-7969	2655	2605	2570	2520	2485	2587	2502	33	765	100	1580	5	1	32706134	824	31.90	2.04	12	0.15	79.00	1235.00	12500	20240409	-79.84	2225	20240909	13.26	2925	-13.85	20250114	2380	5.88	20250102	41600	-93.94	20240321	2225	13.26	20240909	3.05	N	408900	100	32 억	869837	N	N	N	N
17	20250123	091259	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2555	0	3	0.00	28401010	11089	11.08	2585	2585	2530	3320	1790	2555	2561.19	2.66	-3473	2655	2605	2570	2520	2485	2587	2502	33	765	100	1580	5	1	32706134	836	32.34	2.07	12	0.03	79.00	1235.00	12500	20240409	-79.56	2225	20240909	14.83	2925	-12.65	20250114	2380	7.35	20250102	41600	-93.86	20240321	2225	14.83	20240909	3.05	N	408900	100	32 억	869837	N	N	N	N
18	20250122	161248	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2555	-25	5	-0.97	252923840	98730	81.67	2610	2620	2535	3350	1810	2580	2561.78	2.70	-12800	2683	2631	2588	2536	2493	2610	2515	33	770	100	1590	5	1	32706134	836	32.34	2.07	12	0.30	79.00	1235.00	12500	20240409	-79.56	2225	20240909	14.83	2925	-12.65	20250114	2380	7.35	20250102	41600	-93.86	20240321	2225	14.83	20240909	2.98	N	408900	100	32 억	882637	N	N	N	N
19	20250122	151250	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2555	-25	5	-0.97	231481020	90339	74.73	2610	2620	2535	3350	1810	2580	2562.36	2.70	-13460	2683	2631	2588	2536	2493	2610	2515	33	770	100	1590	5	1	32706134	836	32.34	2.07	12	0.28	79.00	1235.00	12500	20240409	-79.56	2225	20240909	14.83	2925	-12.65	20250114	2380	7.35	20250102	41600	-93.86	20240321	2225	14.83	20240909	2.98	N	408900	100	32 억	882637	N	N	N	N
20	20250122	141248	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2560	-20	5	-0.78	194170195	75746	62.66	2610	2620	2535	3350	1810	2580	2563.44	2.70	-10934	2683	2631	2588	2536	2493	2610	2515	33	770	100	1590	5	1	32706134	837	32.41	2.07	12	0.23	79.00	1235.00	12500	20240409	-79.52	2225	20240909	15.06	2925	-12.48	20250114	2380	7.56	20250102	41600	-93.85	20240321	2225	15.06	20240909	2.98	N	408900	100	32 억	882637	N	N	N	N
21	20250122	131250	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2565	-15	5	-0.58	154757755	60337	49.91	2610	2620	2535	3350	1810	2580	2564.89	2.70	-14150	2683	2631	2588	2536	2493	2610	2515	33	770	100	1590	5	1	32706134	839	32.47	2.08	12	0.18	79.00	1235.00	12500	20240409	-79.48	2225	20240909	15.28	2925	-12.31	20250114	2380	7.77	20250102	41600	-93.83	20240321	2225	15.28	20240909	2.98	N	408900	100	32 억	882637	N	N	N	N
22	20250122	121248	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2540	-40	5	-1.55	136610435	53233	44.03	2610	2620	2535	3350	1810	2580	2566.27	2.70	-17435	2683	2631	2588	2536	2493	2610	2515	33	770	100	1590	5	1	32706134	831	32.15	2.06	12	0.16	79.00	1235.00	12500	20240409	-79.68	2225	20240909	14.16	2925	-13.16	20250114	2380	6.72	20250102	41600	-93.89	20240321	2225	14.16	20240909	2.98	N	408900	100	32 억	882637	N	N	N	N
23	20250122	111250	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2555	-25	5	-0.97	117669245	45793	37.88	2610	2620	2535	3350	1810	2580	2569.59	2.70	-15958	2683	2631	2588	2536	2493	2610	2515	33	770	100	1590	5	1	32706134	836	32.34	2.07	12	0.14	79.00	1235.00	12500	20240409	-79.56	2225	20240909	14.83	2925	-12.65	20250114	2380	7.35	20250102	41600	-93.86	20240321	2225	14.83	20240909	2.98	N	408900	100	32 억	882637	N	N	N	N
24	20250122	101247	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2550	-30	5	-1.16	99746050	38781	32.08	2610	2620	2535	3350	1810	2580	2572.03	2.70	-16511	2683	2631	2588	2536	2493	2610	2515	33	770	100	1590	5	1	32706134	834	32.28	2.06	12	0.12	79.00	1235.00	12500	20240409	-79.60	2225	20240909	14.61	2925	-12.82	20250114	2380	7.14	20250102	41600	-93.87	20240321	2225	14.61	20240909	2.98	N	408900	100	32 억	882637	N	N	N	N
25	20250122	091251	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2575	-5	5	-0.19	32102440	12363	10.23	2610	2620	2575	3350	1810	2580	2596.65	2.70	-5291	2683	2631	2588	2536	2493	2610	2515	33	770	100	1590	5	1	32706134	842	32.59	2.09	12	0.04	79.00	1235.00	12500	20240409	-79.40	2225	20240909	15.73	2925	-11.97	20250114	2380	8.19	20250102	41600	-93.81	20240321	2225	15.73	20240909	2.98	N	408900	100	32 억	882637	N	N	N	N
26	20250121	161239	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2580	-45	5	-1.71	311131600	120243	72.40	2625	2640	2545	3410	1840	2625	2587.53	2.73	-11725	2731	2677	2616	2562	2501	2705	2590	33	785	100	1620	5	1	32706134	844	32.66	2.09	12	0.37	79.00	1235.00	12500	20240409	-79.36	2225	20240909	15.96	2925	-11.79	20250114	2380	8.40	20250102	41600	-93.80	20240321	2225	15.96	20240909	2.94	N	408900	100	32 억	894355	N	N	N	N
27	20250121	151243	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2560	-65	5	-2.48	293004040	113173	68.14	2625	2640	2545	3410	1840	2625	2588.99	2.73	-9541	2731	2677	2616	2562	2501	2705	2590	33	785	100	1620	5	1	32706134	837	32.41	2.07	12	0.35	79.00	1235.00	12500	20240409	-79.52	2225	20240909	15.06	2925	-12.48	20250114	2380	7.56	20250102	41600	-93.85	20240321	2225	15.06	20240909	2.94	N	408900	100	32 억	894355	N	N	N	N
28	20250121	141244	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2575	-50	5	-1.90	222527450	85601	51.54	2625	2640	2570	3410	1840	2625	2599.59	2.73	-12041	2731	2677	2616	2562	2501	2705	2590	33	785	100	1620	5	1	32706134	842	32.59	2.09	12	0.26	79.00	1235.00	12500	20240409	-79.40	2225	20240909	15.73	2925	-11.97	20250114	2380	8.19	20250102	41600	-93.81	20240321	2225	15.73	20240909	2.94	N	408900	100	32 억	894355	N	N	N	N
29	20250121	131242	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2610	-15	5	-0.57	191603700	73638	44.34	2625	2640	2570	3410	1840	2625	2601.97	2.73	-10492	2731	2677	2616	2562	2501	2705	2590	33	785	100	1620	5	1	32706134	854	33.04	2.11	12	0.23	79.00	1235.00	12500	20240409	-79.12	2225	20240909	17.30	2925	-10.77	20250114	2380	9.66	20250102	41600	-93.73	20240321	2225	17.30	20240909	2.94	N	408900	100	32 억	894355	N	N	N	N
30	20250121	121224	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2580	-45	5	-1.71	174877575	67190	40.45	2625	2640	2570	3410	1840	2625	2602.73	2.73	-11924	2731	2677	2616	2562	2501	2705	2590	33	785	100	1620	5	1	32706134	844	32.66	2.09	12	0.21	79.00	1235.00	12500	20240409	-79.36	2225	20240909	15.96	2925	-11.79	20250114	2380	8.40	20250102	41600	-93.80	20240321	2225	15.96	20240909	2.94	N	408900	100	32 억	894355	N	N	N	N
31	20250121	111138	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2580	-45	5	-1.71	152626705	58556	35.26	2625	2640	2575	3410	1840	2625	2606.51	2.73	-16075	2731	2677	2616	2562	2501	2705	2590	33	785	100	1620	5	1	32706134	844	32.66	2.09	12	0.18	79.00	1235.00	12500	20240409	-79.36	2225	20240909	15.96	2925	-11.79	20250114	2380	8.40	20250102	41600	-93.80	20240321	2225	15.96	20240909	2.94	N	408900	100	32 억	894355	N	N	N	N
32	20250121	101129	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2585	-40	5	-1.52	114087035	43654	26.28	2625	2640	2585	3410	1840	2625	2613.44	2.73	-15977	2731	2677	2616	2562	2501	2705	2590	33	785	100	1620	5	1	32706134	845	32.72	2.09	12	0.13	79.00	1235.00	12500	20240409	-79.32	2225	20240909	16.18	2925	-11.62	20250114	2380	8.61	20250102	41600	-93.79	20240321	2225	16.18	20240909	2.94	N	408900	100	32 억	894355	N	N	N	N
33	20250121	091243	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2635	10	2	0.38	18796565	7164	4.31	2625	2635	2610	3410	1840	2625	2623.75	2.73	718	2731	2677	2616	2562	2501	2705	2590	33	785	100	1620	5	1	32706134	862	33.35	2.13	12	0.02	79.00	1235.00	12500	20240409	-78.92	2225	20240909	18.43	2925	-9.91	20250114	2380	10.71	20250102	41600	-93.67	20240321	2225	18.43	20240909	2.94	N	408900	100	32 억	894355	N	N	N	N
34	20250120	161229	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2625	20	2	0.77	430693875	165753	164.34	2615	2670	2555	3385	1825	2605	2598.40	2.73	1975	2698	2651	2623	2576	2548	2637	2562	33	780	100	1610	5	1	32706134	859	33.23	2.13	12	0.51	79.00	1235.00	12500	20240409	-79.00	2225	20240909	17.98	2925	-10.26	20250114	2380	10.29	20250102	41600	-93.69	20240321	2225	17.98	20240909	2.88	N	408900	100	32 억	892331	N	N	N	N
35	20250120	151242	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2600	-5	5	-0.19	396916080	152811	151.51	2615	2670	2555	3385	1825	2605	2597.43	2.73	7442	2698	2651	2623	2576	2548	2637	2562	33	780	100	1610	5	1	32706134	850	32.91	2.11	12	0.47	79.00	1235.00	12500	20240409	-79.20	2225	20240909	16.85	2925	-11.11	20250114	2380	9.24	20250102	41600	-93.75	20240321	2225	16.85	20240909	2.88	N	408900	100	32 억	892331	N	N	N	N
36	20250120	141240	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2610	5	2	0.19	321312065	123838	122.78	2615	2670	2555	3385	1825	2605	2594.62	2.73	8221	2698	2651	2623	2576	2548	2637	2562	33	780	100	1610	5	1	32706134	854	33.04	2.11	12	0.38	79.00	1235.00	12500	20240409	-79.12	2225	20240909	17.30	2925	-10.77	20250114	2380	9.66	20250102	41600	-93.73	20240321	2225	17.30	20240909	2.88	N	408900	100	32 억	892331	N	N	N	N
37	20250120	131239	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2605	0	3	0.00	286279860	110371	109.43	2615	2670	2555	3385	1825	2605	2593.80	2.73	5793	2698	2651	2623	2576	2548	2637	2562	33	780	100	1610	5	1	32706134	852	32.97	2.11	12	0.34	79.00	1235.00	12500	20240409	-79.16	2225	20240909	17.08	2925	-10.94	20250114	2380	9.45	20250102	41600	-93.74	20240321	2225	17.08	20240909	2.88	N	408900	100	32 억	892331	N	N	N	N
38	20250120	121243	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2590	-15	5	-0.58	267985860	103341	102.46	2615	2670	2555	3385	1825	2605	2593.22	2.73	2655	2698	2651	2623	2576	2548	2637	2562	33	780	100	1610	5	1	32706134	847	32.78	2.10	12	0.32	79.00	1235.00	12500	20240409	-79.28	2225	20240909	16.40	2925	-11.45	20250114	2380	8.82	20250102	41600	-93.77	20240321	2225	16.40	20240909	2.88	N	408900	100	32 억	892331	N	N	N	N
39	20250120	111242	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2565	-40	5	-1.54	223459080	86128	85.40	2615	2670	2555	3385	1825	2605	2594.50	2.73	-2948	2698	2651	2623	2576	2548	2637	2562	33	780	100	1610	5	1	32706134	839	32.47	2.08	12	0.26	79.00	1235.00	12500	20240409	-79.48	2225	20240909	15.28	2925	-12.31	20250114	2380	7.77	20250102	41600	-93.83	20240321	2225	15.28	20240909	2.88	N	408900	100	32 억	892331	N	N	N	N
40	20250120	101241	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2595	-10	5	-0.38	154492725	59279	58.77	2615	2670	2575	3385	1825	2605	2606.20	2.73	-4282	2698	2651	2623	2576	2548	2637	2562	33	780	100	1610	5	1	32706134	849	32.85	2.10	12	0.18	79.00	1235.00	12500	20240409	-79.24	2225	20240909	16.63	2925	-11.28	20250114	2380	9.03	20250102	41600	-93.76	20240321	2225	16.63	20240909	2.88	N	408900	100	32 억	892331	N	N	N	N
41	20250120	091242	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2610	5	2	0.19	78213240	29889	29.63	2615	2670	2595	3385	1825	2605	2616.79	2.73	13257	2698	2651	2623	2576	2548	2637	2562	33	780	100	1610	5	1	32706134	854	33.04	2.11	12	0.09	79.00	1235.00	12500	20240409	-79.12	2225	20240909	17.30	2925	-10.77	20250114	2380	9.66	20250102	41600	-93.73	20240321	2225	17.30	20240909	2.88	N	408900	100	32 억	892331	N	N	N	N
42	20250117	161235	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2605	-45	5	-1.70	263435325	100710	62.18	2620	2670	2595	3445	1855	2650	2615.77	2.78	-15871	2830	2740	2680	2590	2530	2710	2560	33	795	100	1640	5	1	32706134	852	32.97	2.11	12	0.31	79.00	1235.00	12500	20240409	-79.16	2225	20240909	17.08	2925	-10.94	20250114	2380	9.45	20250102	41600	-93.74	20240321	2225	17.08	20240909	2.80	N	408900	100	32 억	908252	N	N	N	N
43	20250117	151232	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2620	-30	5	-1.13	235947605	90173	55.68	2620	2670	2595	3445	1855	2650	2616.60	2.78	-12496	2830	2740	2680	2590	2530	2710	2560	33	795	100	1640	5	1	32706134	857	33.16	2.12	12	0.28	79.00	1235.00	12500	20240409	-79.04	2225	20240909	17.75	2925	-10.43	20250114	2380	10.08	20250102	41600	-93.70	20240321	2225	17.75	20240909	2.80	N	408900	100	32 억	908252	N	N	N	N
44	20250117	141240	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2615	-35	5	-1.32	193946505	74087	45.74	2620	2670	2595	3445	1855	2650	2617.81	2.78	-2516	2830	2740	2680	2590	2530	2710	2560	33	795	100	1640	5	1	32706134	855	33.10	2.12	12	0.23	79.00	1235.00	12500	20240409	-79.08	2225	20240909	17.53	2925	-10.60	20250114	2380	9.87	20250102	41600	-93.71	20240321	2225	17.53	20240909	2.80	N	408900	100	32 억	908252	N	N	N	N
45	20250117	131239	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2615	-35	5	-1.32	172330480	65845	40.65	2620	2670	2595	3445	1855	2650	2617.20	2.78	969	2830	2740	2680	2590	2530	2710	2560	33	795	100	1640	5	1	32706134	855	33.10	2.12	12	0.20	79.00	1235.00	12500	20240409	-79.08	2225	20240909	17.53	2925	-10.60	20250114	2380	9.87	20250102	41600	-93.71	20240321	2225	17.53	20240909	2.80	N	408900	100	32 억	908252	N	N	N	N
46	20250117	121240	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2620	-30	5	-1.13	159083790	60785	37.53	2620	2670	2595	3445	1855	2650	2617.14	2.78	1582	2830	2740	2680	2590	2530	2710	2560	33	795	100	1640	5	1	32706134	857	33.16	2.12	12	0.19	79.00	1235.00	12500	20240409	-79.04	2225	20240909	17.75	2925	-10.43	20250114	2380	10.08	20250102	41600	-93.70	20240321	2225	17.75	20240909	2.80	N	408900	100	32 억	908252	N	N	N	N
47	20250117	111241	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2620	-30	5	-1.13	147573740	56387	34.81	2620	2670	2595	3445	1855	2650	2617.14	2.78	1657	2830	2740	2680	2590	2530	2710	2560	33	795	100	1640	5	1	32706134	857	33.16	2.12	12	0.17	79.00	1235.00	12500	20240409	-79.04	2225	20240909	17.75	2925	-10.43	20250114	2380	10.08	20250102	41600	-93.70	20240321	2225	17.75	20240909	2.80	N	408900	100	32 억	908252	N	N	N	N
48	20250117	101240	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2630	-20	5	-0.75	110802245	42338	26.14	2620	2670	2595	3445	1855	2650	2617.06	2.78	7583	2830	2740	2680	2590	2530	2710	2560	33	795	100	1640	5	1	32706134	860	33.29	2.13	12	0.13	79.00	1235.00	12500	20240409	-78.96	2225	20240909	18.20	2925	-10.09	20250114	2380	10.50	20250102	41600	-93.68	20240321	2225	18.20	20240909	2.80	N	408900	100	32 억	908252	N	N	N	N
49	20250117	091240	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2650	0	3	0.00	29072720	11028	6.81	2620	2670	2605	3445	1855	2650	2636.22	2.78	1974	2830	2740	2680	2590	2530	2710	2560	33	795	100	1640	5	1	32706134	867	33.54	2.15	12	0.03	79.00	1235.00	12500	20240409	-78.80	2225	20240909	19.10	2925	-9.40	20250114	2380	11.34	20250102	41600	-93.63	20240321	2225	19.10	20240909	2.80	N	408900	100	32 억	908252	N	N	N	N
50	20250116	161231	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2650	5	2	0.19	429408325	160146	41.76	2675	2770	2620	3435	1855	2645	2681.49	2.91	-44668	2805	2725	2680	2600	2555	2702	2577	33	790	100	1630	5	1	32706134	867	33.54	2.15	12	0.49	79.00	1235.00	12500	20240409	-78.80	2225	20240909	19.10	2925	-9.40	20250114	2380	11.34	20250102	41600	-93.63	20240321	2225	19.10	20240909	2.89	N	408900	100	32 억	952514	N	N	N	N
51	20250116	151130	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2625	-20	5	-0.76	411210640	153238	39.96	2675	2770	2625	3435	1855	2645	2683.53	2.91	-43237	2805	2725	2680	2600	2555	2702	2577	33	790	100	1630	5	1	32706134	859	33.23	2.13	12	0.47	79.00	1235.00	12500	20240409	-79.00	2225	20240909	17.98	2925	-10.26	20250114	2380	10.29	20250102	41600	-93.69	20240321	2225	17.98	20240909	2.89	N	408900	100	32 억	952514	N	N	N	N
52	20250116	141236	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2645	0	3	0.00	366983620	136530	35.60	2675	2770	2640	3435	1855	2645	2688.00	2.91	-44007	2805	2725	2680	2600	2555	2702	2577	33	790	100	1630	5	1	32706134	865	33.48	2.14	12	0.42	79.00	1235.00	12500	20240409	-78.84	2225	20240909	18.88	2925	-9.57	20250114	2380	11.13	20250102	41600	-93.64	20240321	2225	18.88	20240909	2.89	N	408900	100	32 억	952514	N	N	N	N
53	20250116	131236	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2675	30	2	1.13	313948685	116645	30.41	2675	2770	2640	3435	1855	2645	2691.57	2.91	-29773	2805	2725	2680	2600	2555	2702	2577	33	790	100	1630	5	1	32706134	875	33.86	2.17	12	0.36	79.00	1235.00	12500	20240409	-78.60	2225	20240909	20.22	2925	-8.55	20250114	2380	12.39	20250102	41600	-93.57	20240321	2225	20.22	20240909	2.89	N	408900	100	32 억	952514	N	N	N	N
54	20250116	121236	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2680	35	2	1.32	287176040	106635	27.80	2675	2770	2640	3435	1855	2645	2693.17	2.91	-28265	2805	2725	2680	2600	2555	2702	2577	33	790	100	1630	5	1	32706134	877	33.92	2.17	12	0.33	79.00	1235.00	12500	20240409	-78.56	2225	20240909	20.45	2925	-8.38	20250114	2380	12.61	20250102	41600	-93.56	20240321	2225	20.45	20240909	2.89	N	408900	100	32 억	952514	N	N	N	N
55	20250116	111236	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2665	20	2	0.76	254443470	94362	24.60	2675	2770	2640	3435	1855	2645	2696.57	2.91	-23465	2805	2725	2680	2600	2555	2702	2577	33	790	100	1630	5	1	32706134	872	33.73	2.16	12	0.29	79.00	1235.00	12500	20240409	-78.68	2225	20240909	19.78	2925	-8.89	20250114	2380	11.97	20250102	41600	-93.59	20240321	2225	19.78	20240909	2.89	N	408900	100	32 억	952514	N	N	N	N
56	20250116	101238	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2665	20	2	0.76	210292930	77765	20.28	2675	2770	2660	3435	1855	2645	2704.36	2.91	-21993	2805	2725	2680	2600	2555	2702	2577	33	790	100	1630	5	1	32706134	872	33.73	2.16	12	0.24	79.00	1235.00	12500	20240409	-78.68	2225	20240909	19.78	2925	-8.89	20250114	2380	11.97	20250102	41600	-93.59	20240321	2225	19.78	20240909	2.89	N	408900	100	32 억	952514	N	N	N	N
57	20250116	091240	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2730	85	2	3.21	68157820	24940	6.50	2675	2770	2675	3435	1855	2645	2733.58	2.91	9166	2805	2725	2680	2600	2555	2702	2577	33	790	100	1630	5	1	32706134	893	34.56	2.21	12	0.08	79.00	1235.00	12500	20240409	-78.16	2225	20240909	22.70	2925	-6.67	20250114	2380	14.71	20250102	41600	-93.44	20240321	2225	22.70	20240909	2.89	N	408900	100	32 억	952514	N	N	N	N
58	20250115	161232	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2645	-60	5	-2.22	1025427780	382731	16.90	2715	2760	2635	3515	1895	2705	2679.30	2.89	4550	3145	2925	2705	2485	2265	3035	2595	33	810	100	1670	5	1	32706134	865	33.48	2.14	12	1.17	79.00	1235.00	12500	20240409	-78.84	2225	20240909	18.88	2925	-9.57	20250114	2380	11.13	20250102	41600	-93.64	20240321	2225	18.88	20240909	2.82	N	408900	100	32 억	943966	N	N	N	N
59	20250115	151233	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2650	-55	5	-2.03	990616805	369576	16.31	2715	2760	2635	3515	1895	2705	2680.41	2.89	7869	3145	2925	2705	2485	2265	3035	2595	33	810	100	1670	5	1	32706134	867	33.54	2.15	12	1.13	79.00	1235.00	12500	20240409	-78.80	2225	20240909	19.10	2925	-9.40	20250114	2380	11.34	20250102	41600	-93.63	20240321	2225	19.10	20240909	2.82	N	408900	100	32 억	943966	N	N	N	N
60	20250115	141228	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2660	-45	5	-1.66	916663145	341773	15.09	2715	2760	2635	3515	1895	2705	2682.08	2.89	18076	3145	2925	2705	2485	2265	3035	2595	33	810	100	1670	5	1	32706134	870	33.67	2.15	12	1.04	79.00	1235.00	12500	20240409	-78.72	2225	20240909	19.55	2925	-9.06	20250114	2380	11.76	20250102	41600	-93.61	20240321	2225	19.55	20240909	2.82	N	408900	100	32 억	943966	N	N	N	N
61	20250115	131236	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2685	-20	5	-0.74	872537145	325259	14.36	2715	2760	2635	3515	1895	2705	2682.59	2.89	17446	3145	2925	2705	2485	2265	3035	2595	33	810	100	1670	5	1	32706134	878	33.99	2.17	12	0.99	79.00	1235.00	12500	20240409	-78.52	2225	20240909	20.67	2925	-8.21	20250114	2380	12.82	20250102	41600	-93.55	20240321	2225	20.67	20240909	2.82	N	408900	100	32 억	943966	N	N	N	N
62	20250115	121220	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2685	-20	5	-0.74	778701180	290396	12.82	2715	2760	2635	3515	1895	2705	2681.51	2.89	31371	3145	2925	2705	2485	2265	3035	2595	33	810	100	1670	5	1	32706134	878	33.99	2.17	12	0.89	79.00	1235.00	12500	20240409	-78.52	2225	20240909	20.67	2925	-8.21	20250114	2380	12.82	20250102	41600	-93.55	20240321	2225	20.67	20240909	2.82	N	408900	100	32 억	943966	N	N	N	N
63	20250115	111232	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2650	-55	5	-2.03	415710735	154190	6.81	2715	2760	2645	3515	1895	2705	2696.09	2.89	-21639	3145	2925	2705	2485	2265	3035	2595	33	810	100	1670	5	1	32706134	867	33.54	2.15	12	0.47	79.00	1235.00	12500	20240409	-78.80	2225	20240909	19.10	2925	-9.40	20250114	2380	11.34	20250102	41600	-93.63	20240321	2225	19.10	20240909	2.82	N	408900	100	32 억	943966	N	N	N	N
64	20250115	101231	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2680	-25	5	-0.92	365017625	135130	5.97	2715	2760	2655	3515	1895	2705	2701.23	2.89	-24440	3145	2925	2705	2485	2265	3035	2595	33	810	100	1670	5	1	32706134	877	33.92	2.17	12	0.41	79.00	1235.00	12500	20240409	-78.56	2225	20240909	20.45	2925	-8.38	20250114	2380	12.61	20250102	41600	-93.56	20240321	2225	20.45	20240909	2.82	N	408900	100	32 억	943966	N	N	N	N
65	20250115	091236	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2720	15	2	0.55	146465515	53707	2.37	2715	2760	2690	3515	1895	2705	2727.12	2.89	-5676	3145	2925	2705	2485	2265	3035	2595	33	810	100	1670	5	1	32706134	890	34.43	2.20	12	0.16	79.00	1235.00	12500	20240409	-78.24	2225	20240909	22.25	2925	-7.01	20250114	2380	14.29	20250102	41600	-93.46	20240321	2225	22.25	20240909	2.82	N	408900	100	32 억	943966	N	N	N	N
66	20250114	161213	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2705	225	2	9.07	6195373470	2257899	2949.54	2500	2925	2485	3220	1740	2480	2743.90	2.69	64800	2566	2522	2496	2452	2426	2510	2440	33	740	100	1530	5	1	32706134	885	34.24	2.19	12	6.90	79.00	1235.00	12500	20240409	-78.36	2225	20240909	21.57	2925	-7.52	20250114	2380	13.66	20250102	41600	-93.50	20240321	2225	21.57	20240909	2.78	N	408900	100	32 억	878304	N	N	N	N
67	20250114	151231	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2675	195	2	7.86	6050111005	2204176	2879.36	2500	2925	2485	3220	1740	2480	2744.84	2.69	38464	2566	2522	2496	2452	2426	2510	2440	33	740	100	1530	5	1	32706134	875	33.86	2.17	12	6.74	79.00	1235.00	12500	20240409	-78.60	2225	20240909	20.22	2925	-8.55	20250114	2380	12.39	20250102	41600	-93.57	20240321	2225	20.22	20240909	2.78	N	408900	100	32 억	878304	N	N	N	N
68	20250114	141227	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2665	185	2	7.46	5438726960	1978002	2583.90	2500	2925	2485	3220	1740	2480	2749.61	2.69	-62527	2566	2522	2496	2452	2426	2510	2440	33	740	100	1530	5	1	32706134	872	33.73	2.16	12	6.05	79.00	1235.00	12500	20240409	-78.68	2225	20240909	19.78	2925	-8.89	20250114	2380	11.97	20250102	41600	-93.59	20240321	2225	19.78	20240909	2.78	N	408900	100	32 억	878304	N	N	N	N
69	20250114	131225	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2610	130	2	5.24	4054421520	1462483	1910.47	2500	2925	2485	3220	1740	2480	2772.29	2.69	-123360	2566	2522	2496	2452	2426	2510	2440	33	740	100	1530	5	1	32706134	854	33.04	2.11	12	4.47	79.00	1235.00	12500	20240409	-79.12	2225	20240909	17.30	2925	-10.77	20250114	2380	9.66	20250102	41600	-93.73	20240321	2225	17.30	20240909	2.78	N	408900	100	32 억	878304	N	N	N	N
70	20250114	121221	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2540	60	2	2.42	194180410	76229	99.58	2500	2595	2485	3220	1740	2480	2547.33	2.69	2904	2566	2522	2496	2452	2426	2510	2440	33	740	100	1530	5	1	32706134	831	32.15	2.06	12	0.23	79.00	1235.00	12500	20240409	-79.68	2225	20240909	14.16	2595	-2.12	20250114	2380	6.72	20250102	41600	-93.89	20240321	2225	14.16	20240909	2.78	N	408900	100	32 억	878304	N	N	N	N
71	20250114	111220	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2540	60	2	2.42	181573015	71272	93.10	2500	2595	2485	3220	1740	2480	2547.61	2.69	3531	2566	2522	2496	2452	2426	2510	2440	33	740	100	1530	5	1	32706134	831	32.15	2.06	12	0.22	79.00	1235.00	12500	20240409	-79.68	2225	20240909	14.16	2595	-2.12	20250114	2380	6.72	20250102	41600	-93.89	20240321	2225	14.16	20240909	2.78	N	408900	100	32 억	878304	N	N	N	N
72	20250114	101220	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2485	5	2	0.20	167582075	65727	85.86	2500	2595	2485	3220	1740	2480	2549.67	2.69	5264	2566	2522	2496	2452	2426	2510	2440	33	740	100	1530	5	1	32706134	813	31.46	2.01	12	0.20	79.00	1235.00	12500	20240409	-80.12	2225	20240909	11.69	2595	-4.24	20250114	2380	4.41	20250102	41600	-94.03	20240321	2225	11.69	20240909	2.78	N	408900	100	32 억	878304	N	N	N	N
73	20250114	091225	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2570	90	2	3.63	100387700	39098	51.07	2500	2595	2495	3220	1740	2480	2567.59	2.69	12494	2566	2522	2496	2452	2426	2510	2440	33	740	100	1530	5	1	32706134	841	32.53	2.08	12	0.12	79.00	1235.00	12500	20240409	-79.44	2225	20240909	15.51	2595	-0.96	20250114	2380	7.98	20250102	41600	-93.82	20240321	2225	15.51	20240909	2.78	N	408900	100	32 억	878304	N	N	N	N
74	20250113	161207	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2480	-55	5	-2.17	191193005	76540	104.07	2535	2540	2470	3295	1775	2535	2498.04	2.77	-26227	2598	2566	2533	2501	2468	2550	2485	33	760	100	1570	5	1	32706134	811	31.39	2.01	12	0.23	79.00	1235.00	12500	20240409	-80.16	2225	20240909	11.46	2590	-4.25	20250107	2380	4.20	20250102	41600	-94.04	20240321	2225	11.46	20240909	2.81	N	408900	100	32 억	904531	N	N	N	N
75	20250113	151214	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2480	-55	5	-2.17	159069190	63581	86.45	2535	2540	2480	3295	1775	2535	2501.84	2.77	-21794	2598	2566	2533	2501	2468	2550	2485	33	760	100	1570	5	1	32706134	811	31.39	2.01	12	0.19	79.00	1235.00	12500	20240409	-80.16	2225	20240909	11.46	2590	-4.25	20250107	2380	4.20	20250102	41600	-94.04	20240321	2225	11.46	20240909	2.81	N	408900	100	32 억	904531	N	N	N	N
76	20250113	141149	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2500	-35	5	-1.38	136672765	54573	74.20	2535	2540	2485	3295	1775	2535	2504.40	2.77	-19914	2598	2566	2533	2501	2468	2550	2485	33	760	100	1570	5	1	32706134	818	31.65	2.02	12	0.17	79.00	1235.00	12500	20240409	-80.00	2225	20240909	12.36	2590	-3.47	20250107	2380	5.04	20250102	41600	-93.99	20240321	2225	12.36	20240909	2.81	N	408900	100	32 억	904531	N	N	N	N
77	20250113	131155	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2490	-45	5	-1.78	113751585	45379	61.70	2535	2540	2485	3295	1775	2535	2506.70	2.77	-17015	2598	2566	2533	2501	2468	2550	2485	33	760	100	1570	5	1	32706134	814	31.52	2.02	12	0.14	79.00	1235.00	12500	20240409	-80.08	2225	20240909	11.91	2590	-3.86	20250107	2380	4.62	20250102	41600	-94.01	20240321	2225	11.91	20240909	2.81	N	408900	100	32 억	904531	N	N	N	N
78	20250113	121200	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2510	-25	5	-0.99	91858325	36611	49.78	2535	2540	2485	3295	1775	2535	2509.04	2.77	-15009	2598	2566	2533	2501	2468	2550	2485	33	760	100	1570	5	1	32706134	821	31.77	2.03	12	0.11	79.00	1235.00	12500	20240409	-79.92	2225	20240909	12.81	2590	-3.09	20250107	2380	5.46	20250102	41600	-93.97	20240321	2225	12.81	20240909	2.81	N	408900	100	32 억	904531	N	N	N	N
79	20250113	111157	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2500	-35	5	-1.38	78340580	31210	42.44	2535	2540	2485	3295	1775	2535	2510.11	2.77	-15361	2598	2566	2533	2501	2468	2550	2485	33	760	100	1570	5	1	32706134	818	31.65	2.02	12	0.10	79.00	1235.00	12500	20240409	-80.00	2225	20240909	12.36	2590	-3.47	20250107	2380	5.04	20250102	41600	-93.99	20240321	2225	12.36	20240909	2.81	N	408900	100	32 억	904531	N	N	N	N
80	20250113	101158	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2505	-30	5	-1.18	42575210	16927	23.02	2535	2540	2495	3295	1775	2535	2515.22	2.77	-5794	2598	2566	2533	2501	2468	2550	2485	33	760	100	1570	5	1	32706134	819	31.71	2.03	12	0.05	79.00	1235.00	12500	20240409	-79.96	2225	20240909	12.58	2590	-3.28	20250107	2380	5.25	20250102	41600	-93.98	20240321	2225	12.58	20240909	2.81	N	408900	100	32 억	904531	N	N	N	N
81	20250113	091203	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2520	-15	5	-0.59	10414945	4135	5.62	2535	2535	2500	3295	1775	2535	2518.73	2.77	-1182	2598	2566	2533	2501	2468	2550	2485	33	760	100	1570	5	1	32706134	824	31.90	2.04	12	0.01	79.00	1235.00	12500	20240409	-79.84	2225	20240909	13.26	2590	-2.70	20250107	2380	5.88	20250102	41600	-93.94	20240321	2225	13.26	20240909	2.81	N	408900	100	32 억	904531	N	N	N	N
82	20250110	161136	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2535	-35	5	-1.36	184937835	73073	61.79	2560	2565	2500	3340	1800	2570	2530.76	2.78	-3308	2640	2605	2545	2510	2450	2622	2527	33	770	100	1590	5	1	32706134	829	32.09	2.05	12	0.22	79.00	1235.00	12500	20240409	-79.72	2225	20240909	13.93	2590	-2.12	20250107	2380	6.51	20250102	41600	-93.91	20240321	2225	13.93	20240909	2.76	N	408900	100	32 억	907839	N	N	N	N
83	20250110	151145	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2540	-30	5	-1.17	172861600	68310	57.77	2560	2565	2500	3340	1800	2570	2530.55	2.78	-2512	2640	2605	2545	2510	2450	2622	2527	33	770	100	1590	5	1	32706134	831	32.15	2.06	12	0.21	79.00	1235.00	12500	20240409	-79.68	2225	20240909	14.16	2590	-1.93	20250107	2380	6.72	20250102	41600	-93.89	20240321	2225	14.16	20240909	2.76	N	408900	100	32 억	907839	N	N	N	N
84	20250110	141151	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2530	-40	5	-1.56	147630150	58362	49.35	2560	2565	2500	3340	1800	2570	2529.56	2.78	-1816	2640	2605	2545	2510	2450	2622	2527	33	770	100	1590	5	1	32706134	827	32.03	2.05	12	0.18	79.00	1235.00	12500	20240409	-79.76	2225	20240909	13.71	2590	-2.32	20250107	2380	6.30	20250102	41600	-93.92	20240321	2225	13.71	20240909	2.76	N	408900	100	32 억	907839	N	N	N	N
85	20250110	131151	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2530	-40	5	-1.56	97588385	38658	32.69	2560	2560	2500	3340	1800	2570	2524.40	2.78	-8154	2640	2605	2545	2510	2450	2622	2527	33	770	100	1590	5	1	32706134	827	32.03	2.05	12	0.12	79.00	1235.00	12500	20240409	-79.76	2225	20240909	13.71	2590	-2.32	20250107	2380	6.30	20250102	41600	-93.92	20240321	2225	13.71	20240909	2.76	N	408900	100	32 억	907839	N	N	N	N
86	20250110	121153	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2525	-45	5	-1.75	86778465	34379	29.07	2560	2560	2500	3340	1800	2570	2524.17	2.78	-9551	2640	2605	2545	2510	2450	2622	2527	33	770	100	1590	5	1	32706134	826	31.96	2.04	12	0.11	79.00	1235.00	12500	20240409	-79.80	2225	20240909	13.48	2590	-2.51	20250107	2380	6.09	20250102	41600	-93.93	20240321	2225	13.48	20240909	2.76	N	408900	100	32 억	907839	N	N	N	N
87	20250110	111149	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2535	-35	5	-1.36	79349370	31448	26.59	2560	2560	2500	3340	1800	2570	2523.19	2.78	-9464	2640	2605	2545	2510	2450	2622	2527	33	770	100	1590	5	1	32706134	829	32.09	2.05	12	0.10	79.00	1235.00	12500	20240409	-79.72	2225	20240909	13.93	2590	-2.12	20250107	2380	6.51	20250102	41600	-93.91	20240321	2225	13.93	20240909	2.76	N	408900	100	32 억	907839	N	N	N	N
88	20250110	101146	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2520	-50	5	-1.95	70599330	27993	23.67	2560	2560	2500	3340	1800	2570	2522.04	2.78	-7365	2640	2605	2545	2510	2450	2622	2527	33	770	100	1590	5	1	32706134	824	31.90	2.04	12	0.09	79.00	1235.00	12500	20240409	-79.84	2225	20240909	13.26	2590	-2.70	20250107	2380	5.88	20250102	41600	-93.94	20240321	2225	13.26	20240909	2.76	N	408900	100	32 억	907839	N	N	N	N
89	20250110	091152	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2550	-20	5	-0.78	13076015	5150	4.36	2560	2560	2500	3340	1800	2570	2539.03	2.78	-717	2640	2605	2545	2510	2450	2622	2527	33	770	100	1590	5	1	32706134	834	32.28	2.06	12	0.02	79.00	1235.00	12500	20240409	-79.60	2225	20240909	14.61	2590	-1.54	20250107	2380	7.14	20250102	41600	-93.87	20240321	2225	14.61	20240909	2.76	N	408900	100	32 억	907839	N	N	N	N
90	20250109	161139	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2570	40	2	1.58	297840710	118171	136.19	2550	2580	2485	3285	1775	2530	2520.29	2.71	22384	2600	2565	2535	2500	2470	2550	2485	33	755	100	1560	5	1	32706134	841	32.53	2.08	12	0.36	79.00	1235.00	12500	20240409	-79.44	2225	20240909	15.51	2590	-0.77	20250107	2380	7.98	20250102	41600	-93.82	20240321	2225	15.51	20240909	2.75	N	408900	100	32 억	885455	N	N	N	N
91	20250109	151136	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2580	50	2	1.98	289732775	115011	132.55	2550	2580	2485	3285	1775	2530	2519.17	2.71	23611	2600	2565	2535	2500	2470	2550	2485	33	755	100	1560	5	1	32706134	844	32.66	2.09	12	0.35	79.00	1235.00	12500	20240409	-79.36	2225	20240909	15.96	2590	-0.39	20250107	2380	8.40	20250102	41600	-93.80	20240321	2225	15.96	20240909	2.75	N	408900	100	32 억	885455	N	N	N	N
92	20250109	141144	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2545	15	2	0.59	200367285	79997	92.19	2550	2550	2485	3285	1775	2530	2504.68	2.71	2830	2600	2565	2535	2500	2470	2550	2485	33	755	100	1560	5	1	32706134	832	32.22	2.06	12	0.24	79.00	1235.00	12500	20240409	-79.64	2225	20240909	14.38	2590	-1.74	20250107	2380	6.93	20250102	41600	-93.88	20240321	2225	14.38	20240909	2.75	N	408900	100	32 억	885455	N	N	N	N
93	20250109	131143	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2535	5	2	0.20	180271670	72058	83.04	2550	2550	2485	3285	1775	2530	2501.76	2.71	1358	2600	2565	2535	2500	2470	2550	2485	33	755	100	1560	5	1	32706134	829	32.09	2.05	12	0.22	79.00	1235.00	12500	20240409	-79.72	2225	20240909	13.93	2590	-2.12	20250107	2380	6.51	20250102	41600	-93.91	20240321	2225	13.93	20240909	2.75	N	408900	100	32 억	885455	N	N	N	N
94	20250109	121143	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2500	-30	5	-1.19	151602880	60692	69.95	2550	2550	2485	3285	1775	2530	2497.91	2.71	-1565	2600	2565	2535	2500	2470	2550	2485	33	755	100	1560	5	1	32706134	818	31.65	2.02	12	0.19	79.00	1235.00	12500	20240409	-80.00	2225	20240909	12.36	2590	-3.47	20250107	2380	5.04	20250102	41600	-93.99	20240321	2225	12.36	20240909	2.75	N	408900	100	32 억	885455	N	N	N	N
95	20250109	111148	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2515	-15	5	-0.59	117089925	46889	54.04	2550	2550	2485	3285	1775	2530	2497.17	2.71	-5852	2600	2565	2535	2500	2470	2550	2485	33	755	100	1560	5	1	32706134	823	31.84	2.04	12	0.14	79.00	1235.00	12500	20240409	-79.88	2225	20240909	13.03	2590	-2.90	20250107	2380	5.67	20250102	41600	-93.95	20240321	2225	13.03	20240909	2.75	N	408900	100	32 억	885455	N	N	N	N
96	20250109	101146	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2505	-25	5	-0.99	49058145	19644	22.64	2550	2550	2485	3285	1775	2530	2497.36	2.71	-9539	2600	2565	2535	2500	2470	2550	2485	33	755	100	1560	5	1	32706134	819	31.71	2.03	12	0.06	79.00	1235.00	12500	20240409	-79.96	2225	20240909	12.58	2590	-3.28	20250107	2380	5.25	20250102	41600	-93.98	20240321	2225	12.58	20240909	2.75	N	408900	100	32 억	885455	N	N	N	N
97	20250109	091149	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2490	-40	5	-1.58	6350645	2530	2.92	2550	2550	2485	3285	1775	2530	2510.14	2.71	-1349	2600	2565	2535	2500	2470	2550	2485	33	755	100	1560	5	1	32706134	814	31.52	2.02	12	0.01	79.00	1235.00	12500	20240409	-80.08	2225	20240909	11.91	2590	-3.86	20250107	2380	4.62	20250102	41600	-94.01	20240321	2225	11.91	20240909	2.75	N	408900	100	32 억	885455	N	N	N	N
98	20250108	161132	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2530	-10	5	-0.39	219572340	86729	67.88	2535	2570	2505	3300	1780	2540	2531.70	2.71	-2614	2633	2586	2543	2496	2453	2610	2520	33	760	100	1570	5	1	32706134	827	32.03	2.05	12	0.27	79.00	1235.00	12500	20240409	-79.76	2225	20240909	13.71	2590	-2.32	20250107	2380	6.30	20250102	41600	-93.92	20240321	2225	13.71	20240909	2.78	N	408900	100	32 억	887128	N	N	N	N
99	20250108	151138	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2535	-5	5	-0.20	198264400	78318	61.29	2535	2570	2505	3300	1780	2540	2531.53	2.71	-5286	2633	2586	2543	2496	2453	2610	2520	33	760	100	1570	5	1	32706134	829	32.09	2.05	12	0.24	79.00	1235.00	12500	20240409	-79.72	2225	20240909	13.93	2590	-2.12	20250107	2380	6.51	20250102	41600	-93.91	20240321	2225	13.93	20240909	2.78	N	408900	100	32 억	887128	N	N	N	N
100	20250108	141142	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2535	-5	5	-0.20	133401140	52809	41.33	2535	2570	2505	3300	1780	2540	2526.11	2.71	-3651	2633	2586	2543	2496	2453	2610	2520	33	760	100	1570	5	1	32706134	829	32.09	2.05	12	0.16	79.00	1235.00	12500	20240409	-79.72	2225	20240909	13.93	2590	-2.12	20250107	2380	6.51	20250102	41600	-93.91	20240321	2225	13.93	20240909	2.78	N	408900	100	32 억	887128	N	N	N	N
101	20250108	131139	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2535	-5	5	-0.20	123003930	48703	38.12	2535	2570	2505	3300	1780	2540	2525.59	2.71	-1575	2633	2586	2543	2496	2453	2610	2520	33	760	100	1570	5	1	32706134	829	32.09	2.05	12	0.15	79.00	1235.00	12500	20240409	-79.72	2225	20240909	13.93	2590	-2.12	20250107	2380	6.51	20250102	41600	-93.91	20240321	2225	13.93	20240909	2.78	N	408900	100	32 억	887128	N	N	N	N
102	20250108	121136	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2515	-25	5	-0.98	114109105	45173	35.35	2535	2570	2505	3300	1780	2540	2526.05	2.71	247	2633	2586	2543	2496	2453	2610	2520	33	760	100	1570	5	1	32706134	823	31.84	2.04	12	0.14	79.00	1235.00	12500	20240409	-79.88	2225	20240909	13.03	2590	-2.90	20250107	2380	5.67	20250102	41600	-93.95	20240321	2225	13.03	20240909	2.78	N	408900	100	32 억	887128	N	N	N	N
103	20250108	111138	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2525	-15	5	-0.59	100812485	39928	31.25	2535	2570	2505	3300	1780	2540	2524.86	2.71	-155	2633	2586	2543	2496	2453	2610	2520	33	760	100	1570	5	1	32706134	826	31.96	2.04	12	0.12	79.00	1235.00	12500	20240409	-79.80	2225	20240909	13.48	2590	-2.51	20250107	2380	6.09	20250102	41600	-93.93	20240321	2225	13.48	20240909	2.78	N	408900	100	32 억	887128	N	N	N	N
104	20250108	101138	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2550	10	2	0.39	72154615	28614	22.39	2535	2560	2505	3300	1780	2540	2521.65	2.71	-4622	2633	2586	2543	2496	2453	2610	2520	33	760	100	1570	5	1	32706134	834	32.28	2.06	12	0.09	79.00	1235.00	12500	20240409	-79.60	2225	20240909	14.61	2590	-1.54	20250107	2380	7.14	20250102	41600	-93.87	20240321	2225	14.61	20240909	2.78	N	408900	100	32 억	887128	N	N	N	N
105	20250108	091138	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2520	-20	5	-0.79	10358645	4091	3.20	2535	2560	2520	3300	1780	2540	2532.06	2.71	-1363	2633	2586	2543	2496	2453	2610	2520	33	760	100	1570	5	1	32706134	824	31.90	2.04	12	0.01	79.00	1235.00	12500	20240409	-79.84	2225	20240909	13.26	2590	-2.70	20250107	2380	5.88	20250102	41600	-93.94	20240321	2225	13.26	20240909	2.78	N	408900	100	32 억	887128	N	N	N	N
106	20250107	161126	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2540	20	2	0.79	323316890	127522	124.15	2520	2590	2500	3275	1765	2520	2535.37	2.72	-833	2600	2560	2510	2470	2420	2580	2490	33	755	100	1560	5	1	32706134	831	32.15	2.06	12	0.39	79.00	1235.00	12500	20240409	-79.68	2225	20240909	14.16	2590	-1.93	20250107	2380	6.72	20250102	41600	-93.89	20240321	2225	14.16	20240909	2.92	N	408900	100	32 억	889283	N	N	N	N
107	20250107	151130	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2550	30	2	1.19	300309190	118529	115.40	2520	2590	2500	3275	1765	2520	2533.63	2.72	-34	2600	2560	2510	2470	2420	2580	2490	33	755	100	1560	5	1	32706134	834	32.28	2.06	12	0.36	79.00	1235.00	12500	20240409	-79.60	2225	20240909	14.61	2590	-1.54	20250107	2380	7.14	20250102	41600	-93.87	20240321	2225	14.61	20240909	2.92	N	408900	100	32 억	889283	N	N	N	N
108	20250107	141128	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2525	5	2	0.20	268875645	106091	103.29	2520	2590	2500	3275	1765	2520	2534.39	2.72	-3463	2600	2560	2510	2470	2420	2580	2490	33	755	100	1560	5	1	32706134	826	31.96	2.04	12	0.32	79.00	1235.00	12500	20240409	-79.80	2225	20240909	13.48	2590	-2.51	20250107	2380	6.09	20250102	41600	-93.93	20240321	2225	13.48	20240909	2.92	N	408900	100	32 억	889283	N	N	N	N
109	20250107	131128	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2525	5	2	0.20	246120625	97024	94.46	2520	2590	2505	3275	1765	2520	2536.70	2.72	-4900	2600	2560	2510	2470	2420	2580	2490	33	755	100	1560	5	1	32706134	826	31.96	2.04	12	0.30	79.00	1235.00	12500	20240409	-79.80	2225	20240909	13.48	2590	-2.51	20250107	2380	6.09	20250102	41600	-93.93	20240321	2225	13.48	20240909	2.92	N	408900	100	32 억	889283	N	N	N	N
110	20250107	121130	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2525	5	2	0.20	196790040	77420	75.38	2520	2590	2515	3275	1765	2520	2541.85	2.72	-1597	2600	2560	2510	2470	2420	2580	2490	33	755	100	1560	5	1	32706134	826	31.96	2.04	12	0.24	79.00	1235.00	12500	20240409	-79.80	2225	20240909	13.48	2590	-2.51	20250107	2380	6.09	20250102	41600	-93.93	20240321	2225	13.48	20240909	2.92	N	408900	100	32 억	889283	N	N	N	N
111	20250107	111123	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2540	20	2	0.79	168456870	66221	64.47	2520	2590	2515	3275	1765	2520	2543.86	2.72	-1639	2600	2560	2510	2470	2420	2580	2490	33	755	100	1560	5	1	32706134	831	32.15	2.06	12	0.20	79.00	1235.00	12500	20240409	-79.68	2225	20240909	14.16	2590	-1.93	20250107	2380	6.72	20250102	41600	-93.89	20240321	2225	14.16	20240909	2.92	N	408900	100	32 억	889283	N	N	N	N
112	20250107	101130	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2545	25	2	0.99	143925310	56526	55.03	2520	2590	2515	3275	1765	2520	2546.18	2.72	-4294	2600	2560	2510	2470	2420	2580	2490	33	755	100	1560	5	1	32706134	832	32.22	2.06	12	0.17	79.00	1235.00	12500	20240409	-79.64	2225	20240909	14.38	2590	-1.74	20250107	2380	6.93	20250102	41600	-93.88	20240321	2225	14.38	20240909	2.92	N	408900	100	32 억	889283	N	N	N	N
113	20250107	091132	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2580	60	2	2.38	61431415	23997	23.36	2520	2590	2515	3275	1765	2520	2559.96	2.72	-7531	2600	2560	2510	2470	2420	2580	2490	33	755	100	1560	5	1	32706134	844	32.66	2.09	12	0.07	79.00	1235.00	12500	20240409	-79.36	2225	20240909	15.96	2590	-0.39	20250107	2380	8.40	20250102	41600	-93.80	20240321	2225	15.96	20240909	2.92	N	408900	100	32 억	889283	N	N	N	N
114	20250106	161115	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2520	60	2	2.44	256432965	102149	59.21	2460	2550	2460	3195	1725	2460	2510.37	2.72	580	2550	2505	2455	2410	2360	2527	2432	33	735	100	1520	5	1	32706134	824	31.90	2.04	12	0.31	79.00	1235.00	12500	20240409	-79.84	2225	20240909	13.26	2550	-1.18	20250106	2380	5.88	20250102	41600	-93.94	20240321	2225	13.26	20240909	2.89	N	408900	100	32 억	888521	N	N	N	N
115	20250106	151115	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2520	60	2	2.44	230985200	92078	53.37	2460	2550	2460	3195	1725	2460	2508.58	2.72	-5668	2550	2505	2455	2410	2360	2527	2432	33	735	100	1520	5	1	32706134	824	31.90	2.04	12	0.28	79.00	1235.00	12500	20240409	-79.84	2225	20240909	13.26	2550	-1.18	20250106	2380	5.88	20250102	41600	-93.94	20240321	2225	13.26	20240909	2.89	N	408900	100	32 억	888521	N	N	N	N
116	20250106	141115	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2520	60	2	2.44	182640160	72959	42.29	2460	2540	2460	3195	1725	2460	2503.33	2.72	-5709	2550	2505	2455	2410	2360	2527	2432	33	735	100	1520	5	1	32706134	824	31.90	2.04	12	0.22	79.00	1235.00	12500	20240409	-79.84	2225	20240909	13.26	2540	-0.79	20250106	2380	5.88	20250102	41600	-93.94	20240321	2225	13.26	20240909	2.89	N	408900	100	32 억	888521	N	N	N	N
117	20250106	131104	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2515	55	2	2.24	135497000	54265	31.45	2460	2540	2460	3195	1725	2460	2496.95	2.72	398	2550	2505	2455	2410	2360	2527	2432	33	735	100	1520	5	1	32706134	823	31.84	2.04	12	0.17	79.00	1235.00	12500	20240409	-79.88	2225	20240909	13.03	2540	-0.98	20250106	2380	5.67	20250102	41600	-93.95	20240321	2225	13.03	20240909	2.89	N	408900	100	32 억	888521	N	N	N	N
118	20250106	121112	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2510	50	2	2.03	113666435	45579	26.42	2460	2535	2460	3195	1725	2460	2493.83	2.72	5354	2550	2505	2455	2410	2360	2527	2432	33	735	100	1520	5	1	32706134	821	31.77	2.03	12	0.14	79.00	1235.00	12500	20240409	-79.92	2225	20240909	12.81	2535	-0.99	20250106	2380	5.46	20250102	41600	-93.97	20240321	2225	12.81	20240909	2.89	N	408900	100	32 억	888521	N	N	N	N
119	20250106	111109	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2490	30	2	1.22	90045110	36163	20.96	2460	2525	2460	3195	1725	2460	2489.98	2.72	4964	2550	2505	2455	2410	2360	2527	2432	33	735	100	1520	5	1	32706134	814	31.52	2.02	12	0.11	79.00	1235.00	12500	20240409	-80.08	2225	20240909	11.91	2525	-1.39	20250106	2380	4.62	20250102	41600	-94.01	20240321	2225	11.91	20240909	2.89	N	408900	100	32 억	888521	N	N	N	N
120	20250106	101104	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2490	30	2	1.22	70419280	28283	16.39	2460	2525	2460	3195	1725	2460	2489.81	2.72	8674	2550	2505	2455	2410	2360	2527	2432	33	735	100	1520	5	1	32706134	814	31.52	2.02	12	0.09	79.00	1235.00	12500	20240409	-80.08	2225	20240909	11.91	2525	-1.39	20250106	2380	4.62	20250102	41600	-94.01	20240321	2225	11.91	20240909	2.89	N	408900	100	32 억	888521	N	N	N	N
121	20250106	091105	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2515	55	2	2.24	27083110	10903	6.32	2460	2520	2460	3195	1725	2460	2484.01	2.72	5691	2550	2505	2455	2410	2360	2527	2432	33	735	100	1520	5	1	32706134	823	31.84	2.04	12	0.03	79.00	1235.00	12500	20240409	-79.88	2225	20240909	13.03	2520	-0.20	20250106	2380	5.67	20250102	41600	-93.95	20240321	2225	13.03	20240909	2.89	N	408900	100	32 억	888521	N	N	N	N
122	20250103	161059	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2460	55	2	2.29	421224340	171896	323.35	2415	2500	2405	3125	1685	2405	2450.46	2.62	32666	2495	2450	2415	2370	2335	2432	2352	33	720	100	1490	5	1	32706134	805	31.14	1.99	12	0.53	79.00	1235.00	12500	20240409	-80.32	2225	20240909	10.56	2500	-1.60	20250103	2380	3.36	20250102	41600	-94.09	20240321	2225	10.56	20240909	2.90	N	408900	100	32 억	856144	N	N	N	N
123	20250103	151104	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2480	75	2	3.12	412604820	168416	316.80	2415	2500	2405	3125	1685	2405	2449.91	2.62	33578	2495	2450	2415	2370	2335	2432	2352	33	720	100	1490	5	1	32706134	811	31.39	2.01	12	0.51	79.00	1235.00	12500	20240409	-80.16	2225	20240909	11.46	2500	-0.80	20250103	2380	4.20	20250102	41600	-94.04	20240321	2225	11.46	20240909	2.90	N	408900	100	32 억	856144	N	N	N	N
124	20250103	141103	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2495	90	2	3.74	368777995	150770	283.61	2415	2495	2405	3125	1685	2405	2445.96	2.62	25551	2495	2450	2415	2370	2335	2432	2352	33	720	100	1490	5	1	32706134	816	31.58	2.02	12	0.46	79.00	1235.00	12500	20240409	-80.04	2225	20240909	12.13	2495	0.00	20250103	2380	4.83	20250102	41600	-94.00	20240321	2225	12.13	20240909	2.90	N	408900	100	32 억	856144	N	N	N	N
125	20250103	131104	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2445	40	2	1.66	223789370	91964	172.99	2415	2465	2405	3125	1685	2405	2433.45	2.62	8328	2495	2450	2415	2370	2335	2432	2352	33	720	100	1490	5	1	32706134	800	30.95	1.98	12	0.28	79.00	1235.00	12500	20240409	-80.44	2225	20240909	9.89	2465	-0.81	20250103	2380	2.73	20250102	41600	-94.12	20240321	2225	9.89	20240909	2.90	N	408900	100	32 억	856144	N	N	N	N
126	20250103	121103	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2430	25	2	1.04	184064565	75719	142.43	2415	2465	2405	3125	1685	2405	2430.89	2.62	18347	2495	2450	2415	2370	2335	2432	2352	33	720	100	1490	5	1	32706134	795	30.76	1.97	12	0.23	79.00	1235.00	12500	20240409	-80.56	2225	20240909	9.21	2465	-1.42	20250103	2380	2.10	20250102	41600	-94.16	20240321	2225	9.21	20240909	2.90	N	408900	100	32 억	856144	N	N	N	N
127	20250103	111104	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2420	15	2	0.62	138789070	57043	107.30	2415	2465	2405	3125	1685	2405	2433.06	2.62	7410	2495	2450	2415	2370	2335	2432	2352	33	720	100	1490	5	1	32706134	791	30.63	1.96	12	0.17	79.00	1235.00	12500	20240409	-80.64	2225	20240909	8.76	2465	-1.83	20250103	2380	1.68	20250102	41600	-94.18	20240321	2225	8.76	20240909	2.90	N	408900	100	32 억	856144	N	N	N	N
128	20250103	101100	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2440	35	2	1.46	95481215	39192	73.72	2415	2465	2415	3125	1685	2405	2436.24	2.62	6666	2495	2450	2415	2370	2335	2432	2352	33	720	100	1490	5	1	32706134	798	30.89	1.98	12	0.12	79.00	1235.00	12500	20240409	-80.48	2225	20240909	9.66	2465	-1.01	20250103	2380	2.52	20250102	41600	-94.13	20240321	2225	9.66	20240909	2.90	N	408900	100	32 억	856144	N	N	N	N
129	20250103	091103	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2460	55	2	2.29	31910240	13158	24.75	2415	2460	2415	3125	1685	2405	2425.16	2.62	11088	2495	2450	2415	2370	2335	2432	2352	33	720	100	1490	5	1	32706134	805	31.14	1.99	12	0.04	79.00	1235.00	12500	20240409	-80.32	2225	20240909	10.56	2460	0.00	20250102	2380	3.36	20250102	41600	-94.09	20240321	2225	10.56	20240909	2.90	N	408900	100	32 억	856144	N	N	N	N
130	20250102	161050	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2405	-15	5	-0.62	127851835	53132	67.19	2430	2460	2380	3145	1695	2420	2406.27	2.65	-12160	2476	2447	2396	2367	2316	2462	2382	33	725	100	1500	5	1	32706134	787	30.44	1.95	12	0.16	79.00	1235.00	12500	20240409	-80.76	2225	20240909	8.09	2460	-2.24	20250102	2380	1.05	20250102	41600	-94.22	20240321	2225	8.09	20240909	2.92	N	408900	100	32 억	868051	N	N	N	N
131	20250102	151052	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2395	-25	5	-1.03	122821810	51038	64.54	2430	2460	2380	3145	1695	2420	2406.44	2.65	-11795	2476	2447	2396	2367	2316	2462	2382	33	725	100	1500	5	1	32706134	783	30.32	1.94	12	0.16	79.00	1235.00	12500	20240409	-80.84	2225	20240909	7.64	2460	-2.64	20250102	2380	0.63	20250102	41600	-94.24	20240321	2225	7.64	20240909	2.92	N	408900	100	32 억	868051	N	N	N	N
132	20250102	141049	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2410	-10	5	-0.41	103959715	43167	54.59	2430	2460	2380	3145	1695	2420	2408.28	2.65	-14177	2476	2447	2396	2367	2316	2462	2382	33	725	100	1500	5	1	32706134	788	30.51	1.95	12	0.13	79.00	1235.00	12500	20240409	-80.72	2225	20240909	8.31	2460	-2.03	20250102	2380	1.26	20250102	41600	-94.21	20240321	2225	8.31	20240909	2.92	N	408900	100	32 억	868051	N	N	N	N
133	20250102	131053	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2395	-25	5	-1.03	86256255	35754	45.21	2430	2460	2385	3145	1695	2420	2412.46	2.65	-12698	2476	2447	2396	2367	2316	2462	2382	33	725	100	1500	5	1	32706134	783	30.32	1.94	12	0.11	79.00	1235.00	12500	20240409	-80.84	2225	20240909	7.64	2460	-2.64	20250102	2385	0.42	20250102	41600	-94.24	20240321	2225	7.64	20240909	2.92	N	408900	100	32 억	868051	N	N	N	N
134	20250102	121050	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2405	-15	5	-0.62	72820270	30150	38.13	2430	2460	2390	3145	1695	2420	2415.24	2.65	-9446	2476	2447	2396	2367	2316	2462	2382	33	725	100	1500	5	1	32706134	787	30.44	1.95	12	0.09	79.00	1235.00	12500	20240409	-80.76	2225	20240909	8.09	2460	-2.24	20250102	2390	0.63	20250102	41600	-94.22	20240321	2225	8.09	20240909	2.92	N	408900	100	32 억	868051	N	N	N	N
135	20250102	111041	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2405	-15	5	-0.62	57055195	23577	29.82	2430	2460	2400	3145	1695	2420	2419.95	2.65	-6369	2476	2447	2396	2367	2316	2462	2382	33	725	100	1500	5	1	32706134	787	30.44	1.95	12	0.07	79.00	1235.00	12500	20240409	-80.76	2225	20240909	8.09	2460	-2.24	20250102	2400	0.21	20250102	41600	-94.22	20240321	2225	8.09	20240909	2.92	N	408900	100	32 억	868051	N	N	N	N
136	20250102	101048	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2420	0	3	0.00	29131435	12069	15.26	2430	2435	2400	3145	1695	2420	2413.66	2.65	-4222	2476	2447	2396	2367	2316	2462	2382	33	725	100	1500	5	1	32706134	791	30.63	1.96	12	0.04	79.00	1235.00	12500	20240409	-80.64	2225	20240909	8.76	2435	-0.62	20250102	2400	0.83	20250102	41600	-94.18	20240321	2225	8.76	20240909	2.92	N	408900	100	32 억	868051	N	N	N	N
137	20250102	091037	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2420	0	3	0.00	0	0	0.00	0	0	0	3145	1695	2420	0.00	2.65	0	2476	2447	2396	2367	2316	2462	2382	33	725	100	1500	5	1	32706134	791	30.63	1.96	12	0.00	79.00	1235.00	12500	20240409	-80.64	2225	20240909	8.76	0	0.00	0	0	0.00	0	41600	-94.18	20240321	2225	8.76	20240909	2.92	N	408900	100	32 억	868051	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History