KissMeData/473980/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	161405	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	18800	280	2	1.51	4035104510	224030	152.14	18520	18830	17490	24050	12970	18520	18009.14	2.81	20711	19980	19250	18850	18120	17720	19050	17920	54	5530	500	12960	10	1	10867617	2043	-3.90	4.50	12	2.06	-4825.00	4178.00	26050	20241212	-27.83	14620	20241120	28.59	21600	-12.96	20250102	16830	11.71	20250109	26050	-27.83	20241212	14620	28.59	20241120	0.89	N	473980	500	54 억	305324	N	N	191	N	N
3	20250124	151404	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	18660	140	2	0.76	3838362990	213508	145.00	18520	18830	17490	24050	12970	18520	17976.99	2.81	20857	19980	19250	18850	18120	17720	19050	17920	54	5530	500	12960	10	1	10867617	2028	-3.87	4.47	12	1.96	-4825.00	4178.00	26050	20241212	-28.37	14620	20241120	27.63	21600	-13.61	20250102	16830	10.87	20250109	26050	-28.37	20241212	14620	27.63	20241120	0.89	N	473980	500	54 억	305324	N	N	64	N	N
4	20250124	141402	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	18000	-520	5	-2.81	2931246310	164219	111.53	18520	18520	17490	24050	12970	18520	17848.62	2.81	7433	19980	19250	18850	18120	17720	19050	17920	54	5530	500	12960	10	1	10867617	1956	-3.73	4.31	12	1.51	-4825.00	4178.00	26050	20241212	-30.90	14620	20241120	23.12	21600	-16.67	20250102	16830	6.95	20250109	26050	-30.90	20241212	14620	23.12	20241120	0.89	N	473980	500	54 억	305324	N	N	64	N	N
5	20250124	131406	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	18040	-480	5	-2.59	2632717140	147604	100.24	18520	18520	17490	24050	12970	18520	17835.22	2.81	3833	19980	19250	18850	18120	17720	19050	17920	54	5530	500	12960	10	1	10867617	1961	-3.74	4.32	12	1.36	-4825.00	4178.00	26050	20241212	-30.75	14620	20241120	23.39	21600	-16.48	20250102	16830	7.19	20250109	26050	-30.75	20241212	14620	23.39	20241120	0.89	N	473980	500	54 억	305324	N	N	64	N	N
6	20250124	121401	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	17820	-700	5	-3.78	2326454570	130426	88.58	18520	18520	17490	24050	12970	18520	17836.07	2.81	-2805	19980	19250	18850	18120	17720	19050	17920	54	5530	500	12960	10	1	10867617	1937	-3.69	4.27	12	1.20	-4825.00	4178.00	26050	20241212	-31.59	14620	20241120	21.89	21600	-17.50	20250102	16830	5.88	20250109	26050	-31.59	20241212	14620	21.89	20241120	0.89	N	473980	500	54 억	305324	N	N	64	N	N
7	20250124	111402	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	17830	-690	5	-3.73	1949315770	109256	74.20	18520	18520	17490	24050	12970	18520	17840.21	2.81	-6204	19980	19250	18850	18120	17720	19050	17920	54	5530	500	12960	10	1	10867617	1938	-3.70	4.27	12	1.01	-4825.00	4178.00	26050	20241212	-31.55	14620	20241120	21.96	21600	-17.45	20250102	16830	5.94	20250109	26050	-31.55	20241212	14620	21.96	20241120	0.89	N	473980	500	54 억	305324	N	N	64	N	N
8	20250124	101358	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	17950	-570	5	-3.08	1603135720	89922	61.07	18520	18520	17490	24050	12970	18520	17826.19	2.81	-9455	19980	19250	18850	18120	17720	19050	17920	54	5530	500	12960	10	1	10867617	1951	-3.72	4.30	12	0.83	-4825.00	4178.00	26050	20241212	-31.09	14620	20241120	22.78	21600	-16.90	20250102	16830	6.65	20250109	26050	-31.09	20241212	14620	22.78	20241120	0.89	N	473980	500	54 억	305324	N	N	64	N	N
9	20250124	091408	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	18000	-520	5	-2.81	318917910	17567	11.93	18520	18520	17930	24050	12970	18520	18149.23	2.81	-288	19980	19250	18850	18120	17720	19050	17920	54	5530	500	12960	10	1	10867617	1956	-3.73	4.31	12	0.16	-4825.00	4178.00	26050	20241212	-30.90	14620	20241120	23.12	21600	-16.67	20250102	16830	6.95	20250109	26050	-30.90	20241212	14620	23.12	20241120	0.89	N	473980	500	54 억	305324	N	N	64	N	N
10	20250123	161357	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	18520	-1060	5	-5.41	2777585170	146870	74.08	19580	19580	18450	25450	13710	19580	18911.87	2.87	-6723	20780	20180	19350	18750	17920	20480	19050	54	5870	500	13700	10	1	10867617	2013	-3.84	4.43	12	1.35	-4825.00	4178.00	26050	20241212	-28.91	14620	20241120	26.68	21600	-14.26	20250102	16830	10.04	20250109	26050	-28.91	20241212	14620	26.68	20241120	0.95	N	473980	500	54 억	311574	N	N	64	N	N
11	20250123	151355	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	18540	-1040	5	-5.31	2626741590	138719	69.97	19580	19580	18500	25450	13710	19580	18935.70	2.87	-7150	20780	20180	19350	18750	17920	20480	19050	54	5870	500	13700	10	1	10867617	2015	-3.84	4.44	12	1.28	-4825.00	4178.00	26050	20241212	-28.83	14620	20241120	26.81	21600	-14.17	20250102	16830	10.16	20250109	26050	-28.83	20241212	14620	26.81	20241120	0.95	N	473980	500	54 억	311574	N	N	30	N	N
12	20250123	141348	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	18690	-890	5	-4.55	1910359620	100178	50.53	19580	19580	18690	25450	13710	19580	19069.65	2.87	-2293	20780	20180	19350	18750	17920	20480	19050	54	5870	500	13700	10	1	10867617	2031	-3.87	4.47	12	0.92	-4825.00	4178.00	26050	20241212	-28.25	14620	20241120	27.84	21600	-13.47	20250102	16830	11.05	20250109	26050	-28.25	20241212	14620	27.84	20241120	0.95	N	473980	500	54 억	311574	N	N	30	N	N
13	20250123	131355	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	19040	-540	5	-2.76	1419063330	74117	37.38	19580	19580	18960	25450	13710	19580	19146.26	2.87	11978	20780	20180	19350	18750	17920	20480	19050	54	5870	500	13700	10	1	10867617	2069	-3.95	4.56	12	0.68	-4825.00	4178.00	26050	20241212	-26.91	14620	20241120	30.23	21600	-11.85	20250102	16830	13.13	20250109	26050	-26.91	20241212	14620	30.23	20241120	0.95	N	473980	500	54 억	311574	N	N	30	N	N
14	20250123	121356	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	19120	-460	5	-2.35	1252335230	65362	32.97	19580	19580	18960	25450	13710	19580	19159.99	2.87	13504	20780	20180	19350	18750	17920	20480	19050	54	5870	500	13700	10	1	10867617	2078	-3.96	4.58	12	0.60	-4825.00	4178.00	26050	20241212	-26.60	14620	20241120	30.78	21600	-11.48	20250102	16830	13.61	20250109	26050	-26.60	20241212	14620	30.78	20241120	0.95	N	473980	500	54 억	311574	N	N	30	N	N
15	20250123	111344	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	19100	-480	5	-2.45	1154171130	60222	30.37	19580	19580	18960	25450	13710	19580	19165.27	2.87	11832	20780	20180	19350	18750	17920	20480	19050	54	5870	500	13700	10	1	10867617	2076	-3.96	4.57	12	0.55	-4825.00	4178.00	26050	20241212	-26.68	14620	20241120	30.64	21600	-11.57	20250102	16830	13.49	20250109	26050	-26.68	20241212	14620	30.64	20241120	0.95	N	473980	500	54 억	311574	N	N	30	N	N
16	20250123	101354	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	19220	-360	5	-1.84	1011589720	52768	26.62	19580	19580	18960	25450	13710	19580	19170.51	2.87	11245	20780	20180	19350	18750	17920	20480	19050	54	5870	500	13700	10	1	10867617	2089	-3.98	4.60	12	0.49	-4825.00	4178.00	26050	20241212	-26.22	14620	20241120	31.46	21600	-11.02	20250102	16830	14.20	20250109	26050	-26.22	20241212	14620	31.46	20241120	0.95	N	473980	500	54 억	311574	N	N	30	N	N
17	20250123	091356	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	19140	-440	5	-2.25	156315180	8105	4.09	19580	19580	19140	25450	13710	19580	19286.27	2.87	1133	20780	20180	19350	18750	17920	20480	19050	54	5870	500	13700	10	1	10867617	2080	-3.97	4.58	12	0.07	-4825.00	4178.00	26050	20241212	-26.53	14620	20241120	30.92	21600	-11.39	20250102	16830	13.73	20250109	26050	-26.53	20241212	14620	30.92	20241120	0.95	N	473980	500	54 억	311574	N	N	30	N	N
18	20250122	161345	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	19580	80	2	0.41	3790614070	197784	232.88	19510	19950	18520	25350	13650	19500	19165.35	2.58	33780	20140	19820	19460	19140	18780	19980	19300	54	5850	500	13650	10	1	10791617	2113	-4.06	4.69	12	1.83	-4825.00	4178.00	26050	20241212	-24.84	14620	20241120	33.93	21600	-9.35	20250102	16830	16.34	20250109	26050	-24.84	20241212	14620	33.93	20241120	0.96	N	473980	500	53 억	278588	N	N	30	N	N
19	20250122	151347	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	19690	190	2	0.97	3745713150	195496	230.19	19510	19950	18520	25350	13650	19500	19160.05	2.58	34098	20140	19820	19460	19140	18780	19980	19300	54	5850	500	13650	10	1	10791617	2125	-4.08	4.71	12	1.81	-4825.00	4178.00	26050	20241212	-24.41	14620	20241120	34.68	21600	-8.84	20250102	16830	16.99	20250109	26050	-24.41	20241212	14620	34.68	20241120	0.96	N	473980	500	53 억	278588	N	N	0	N	N
20	20250122	141344	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	19620	120	2	0.62	3260017030	170746	201.05	19510	19950	18520	25350	13650	19500	19092.79	2.58	27257	20140	19820	19460	19140	18780	19980	19300	54	5850	500	13650	10	1	10791617	2117	-4.07	4.70	12	1.58	-4825.00	4178.00	26050	20241212	-24.68	14620	20241120	34.20	21600	-9.17	20250102	16830	16.58	20250109	26050	-24.68	20241212	14620	34.20	20241120	0.96	N	473980	500	53 억	278588	N	N	0	N	N
21	20250122	131346	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	19170	-330	5	-1.69	2571160580	135381	159.41	19510	19950	18520	25350	13650	19500	18992.03	2.58	16820	20140	19820	19460	19140	18780	19980	19300	54	5850	500	13650	10	1	10791617	2069	-3.97	4.59	12	1.25	-4825.00	4178.00	26050	20241212	-26.41	14620	20241120	31.12	21600	-11.25	20250102	16830	13.90	20250109	26050	-26.41	20241212	14620	31.12	20241120	0.96	N	473980	500	53 억	278588	N	N	0	N	N
22	20250122	121344	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	19000	-500	5	-2.56	2190640200	115478	135.97	19510	19950	18520	25350	13650	19500	18970.20	2.58	5504	20140	19820	19460	19140	18780	19980	19300	54	5850	500	13650	10	1	10791617	2050	-3.94	4.55	12	1.07	-4825.00	4178.00	26050	20241212	-27.06	14620	20241120	29.96	21600	-12.04	20250102	16830	12.89	20250109	26050	-27.06	20241212	14620	29.96	20241120	0.96	N	473980	500	53 억	278588	N	N	0	N	N
23	20250122	111346	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	19060	-440	5	-2.26	1787138150	94320	111.06	19510	19950	18520	25350	13650	19500	18947.61	2.58	-2281	20140	19820	19460	19140	18780	19980	19300	54	5850	500	13650	10	1	10791617	2057	-3.95	4.56	12	0.87	-4825.00	4178.00	26050	20241212	-26.83	14620	20241120	30.37	21600	-11.76	20250102	16830	13.25	20250109	26050	-26.83	20241212	14620	30.37	20241120	0.96	N	473980	500	53 억	278588	N	N	0	N	N
24	20250122	101359	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	18790	-710	5	-3.64	808284910	42463	50.00	19510	19950	18520	25350	13650	19500	19035.04	2.58	-9354	20140	19820	19460	19140	18780	19980	19300	54	5850	500	13650	10	1	10791617	2028	-3.89	4.50	12	0.39	-4825.00	4178.00	26050	20241212	-27.87	14620	20241120	28.52	21600	-13.01	20250102	16830	11.65	20250109	26050	-27.87	20241212	14620	28.52	20241120	0.96	N	473980	500	53 억	278588	N	N	0	N	N
25	20250122	091347	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	19470	-30	5	-0.15	138786600	7109	8.37	19510	19950	19360	25350	13650	19500	19522.66	2.58	1948	20140	19820	19460	19140	18780	19980	19300	54	5850	500	13650	10	1	10791617	2101	-4.04	4.66	12	0.07	-4825.00	4178.00	26050	20241212	-25.26	14620	20241120	33.17	21600	-9.86	20250102	16830	15.69	20250109	26050	-25.26	20241212	14620	33.17	20241120	0.96	N	473980	500	53 억	278588	N	N	0	N	N
26	20250121	161335	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	19500	460	2	2.42	1645781330	84654	60.71	19170	19780	19100	24750	13330	19040	19441.27	2.42	29214	20413	19726	19363	18676	18313	19545	18495	54	5710	500	13320	10	1	10791617	2104	-4.04	4.67	12	0.78	-4825.00	4178.00	26050	20241212	-25.14	14620	20241120	33.38	21600	-9.72	20250102	16830	15.86	20250109	26050	-25.14	20241212	14620	33.38	20241120	0.99	N	473980	500	53 억	261247	N	N	1	N	N
27	20250121	151339	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	19410	370	2	1.94	1545045010	79454	56.98	19170	19780	19100	24750	13330	19040	19445.78	2.42	27013	20413	19726	19363	18676	18313	19545	18495	54	5710	500	13320	10	1	10791617	2095	-4.02	4.65	12	0.74	-4825.00	4178.00	26050	20241212	-25.49	14620	20241120	32.76	21600	-10.14	20250102	16830	15.33	20250109	26050	-25.49	20241212	14620	32.76	20241120	0.99	N	473980	500	53 억	261247	N	N	1	N	N
28	20250121	141339	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	19420	380	2	2.00	1376824740	70771	50.76	19170	19780	19100	24750	13330	19040	19454.65	2.42	21514	20413	19726	19363	18676	18313	19545	18495	54	5710	500	13320	10	1	10791617	2096	-4.02	4.65	12	0.66	-4825.00	4178.00	26050	20241212	-25.45	14620	20241120	32.83	21600	-10.09	20250102	16830	15.39	20250109	26050	-25.45	20241212	14620	32.83	20241120	0.99	N	473980	500	53 억	261247	N	N	1	N	N
29	20250121	131338	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	19460	420	2	2.21	1197386770	61557	44.15	19170	19780	19100	24750	13330	19040	19451.68	2.42	15171	20413	19726	19363	18676	18313	19545	18495	54	5710	500	13320	10	1	10791617	2100	-4.03	4.66	12	0.57	-4825.00	4178.00	26050	20241212	-25.30	14620	20241120	33.11	21600	-9.91	20250102	16830	15.63	20250109	26050	-25.30	20241212	14620	33.11	20241120	0.99	N	473980	500	53 억	261247	N	N	1	N	N
30	20250121	121320	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	19540	500	2	2.63	1072980790	55184	39.58	19170	19780	19100	24750	13330	19040	19443.69	2.42	12028	20413	19726	19363	18676	18313	19545	18495	54	5710	500	13320	10	1	10791617	2109	-4.05	4.68	12	0.51	-4825.00	4178.00	26050	20241212	-24.99	14620	20241120	33.65	21600	-9.54	20250102	16830	16.10	20250109	26050	-24.99	20241212	14620	33.65	20241120	0.99	N	473980	500	53 억	261247	N	N	1	N	N
31	20250121	111228	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	19510	470	2	2.47	905801710	46611	33.43	19170	19780	19100	24750	13330	19040	19433.22	2.42	6122	20413	19726	19363	18676	18313	19545	18495	54	5710	500	13320	10	1	10791617	2105	-4.04	4.67	12	0.43	-4825.00	4178.00	26050	20241212	-25.11	14620	20241120	33.45	21600	-9.68	20250102	16830	15.92	20250109	26050	-25.11	20241212	14620	33.45	20241120	0.99	N	473980	500	53 억	261247	N	N	1	N	N
32	20250121	101221	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	19480	440	2	2.31	618222910	31911	22.89	19170	19570	19100	24750	13330	19040	19373.35	2.42	1969	20413	19726	19363	18676	18313	19545	18495	54	5710	500	13320	10	1	10791617	2102	-4.04	4.66	12	0.30	-4825.00	4178.00	26050	20241212	-25.22	14620	20241120	33.24	21600	-9.81	20250102	16830	15.75	20250109	26050	-25.22	20241212	14620	33.24	20241120	0.99	N	473980	500	53 억	261247	N	N	1	N	N
33	20250121	091339	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	19420	380	2	2.00	104887820	5441	3.90	19170	19420	19100	24750	13330	19040	19277.31	2.42	-973	20413	19726	19363	18676	18313	19545	18495	54	5710	500	13320	10	1	10791617	2096	-4.02	4.65	12	0.05	-4825.00	4178.00	26050	20241212	-25.45	14620	20241120	32.83	21600	-10.09	20250102	16830	15.39	20250109	26050	-25.45	20241212	14620	32.83	20241120	0.99	N	473980	500	53 억	261247	N	N	1	N	N
34	20250120	161325	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	19040	-960	5	-4.80	2688710120	138654	74.94	20050	20050	19000	26000	14000	20000	19391.54	2.32	9434	21726	20862	20336	19472	18946	21295	19905	54	6000	500	14000	10	1	10791617	2055	-3.95	4.56	12	1.28	-4825.00	4178.00	26050	20241212	-26.91	14620	20241120	30.23	21600	-11.85	20250102	16830	13.13	20250109	26050	-26.91	20241212	14620	30.23	20241120	1.07	N	473980	500	53 억	249887	N	N	1	N	N
35	20250120	151338	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	19260	-740	5	-3.70	2442906150	125775	67.98	20050	20050	19190	26000	14000	20000	19422.83	2.32	8360	21726	20862	20336	19472	18946	21295	19905	54	6000	500	14000	10	1	10791617	2078	-3.99	4.61	12	1.17	-4825.00	4178.00	26050	20241212	-26.07	14620	20241120	31.74	21600	-10.83	20250102	16830	14.44	20250109	26050	-26.07	20241212	14620	31.74	20241120	1.07	N	473980	500	53 억	249887	N	N	231	N	N
36	20250120	141335	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	19290	-710	5	-3.55	2157969530	110980	59.99	20050	20050	19190	26000	14000	20000	19444.67	2.32	10802	21726	20862	20336	19472	18946	21295	19905	54	6000	500	14000	10	1	10791617	2082	-4.00	4.62	12	1.03	-4825.00	4178.00	26050	20241212	-25.95	14620	20241120	31.94	21600	-10.69	20250102	16830	14.62	20250109	26050	-25.95	20241212	14620	31.94	20241120	1.07	N	473980	500	53 억	249887	N	N	231	N	N
37	20250120	131335	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	19390	-610	5	-3.05	1929417930	99151	53.59	20050	20050	19190	26000	14000	20000	19459.39	2.32	13207	21726	20862	20336	19472	18946	21295	19905	54	6000	500	14000	10	1	10791617	2092	-4.02	4.64	12	0.92	-4825.00	4178.00	26050	20241212	-25.57	14620	20241120	32.63	21600	-10.23	20250102	16830	15.21	20250109	26050	-25.57	20241212	14620	32.63	20241120	1.07	N	473980	500	53 억	249887	N	N	231	N	N
38	20250120	121339	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	19390	-610	5	-3.05	1769854800	90917	49.14	20050	20050	19190	26000	14000	20000	19466.71	2.32	12040	21726	20862	20336	19472	18946	21295	19905	54	6000	500	14000	10	1	10791617	2092	-4.02	4.64	12	0.84	-4825.00	4178.00	26050	20241212	-25.57	14620	20241120	32.63	21600	-10.23	20250102	16830	15.21	20250109	26050	-25.57	20241212	14620	32.63	20241120	1.07	N	473980	500	53 억	249887	N	N	231	N	N
39	20250120	111337	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	19410	-590	5	-2.95	1646874540	84575	45.71	20050	20050	19190	26000	14000	20000	19472.36	2.32	12961	21726	20862	20336	19472	18946	21295	19905	54	6000	500	14000	10	1	10791617	2095	-4.02	4.65	12	0.78	-4825.00	4178.00	26050	20241212	-25.49	14620	20241120	32.76	21600	-10.14	20250102	16830	15.33	20250109	26050	-25.49	20241212	14620	32.76	20241120	1.07	N	473980	500	53 억	249887	N	N	231	N	N
40	20250120	101337	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	19480	-520	5	-2.60	1305074960	66994	36.21	20050	20050	19190	26000	14000	20000	19480.48	2.32	14017	21726	20862	20336	19472	18946	21295	19905	54	6000	500	14000	10	1	10791617	2102	-4.04	4.66	12	0.62	-4825.00	4178.00	26050	20241212	-25.22	14620	20241120	33.24	21600	-9.81	20250102	16830	15.75	20250109	26050	-25.22	20241212	14620	33.24	20241120	1.07	N	473980	500	53 억	249887	N	N	231	N	N
41	20250120	091338	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	19650	-350	5	-1.75	237136850	11954	6.46	20050	20050	19650	26000	14000	20000	19837.45	2.32	-4358	21726	20862	20336	19472	18946	21295	19905	54	6000	500	14000	10	1	10791617	2121	-4.07	4.70	12	0.11	-4825.00	4178.00	26050	20241212	-24.57	14620	20241120	34.40	21600	-9.03	20250102	16830	16.76	20250109	26050	-24.57	20241212	14620	34.40	20241120	1.07	N	473980	500	53 억	249887	N	N	231	N	N
42	20250117	161331	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	20000	-50	5	-0.25	3773079300	184839	123.14	19890	21200	19810	26050	14050	20050	20412.80	2.18	23802	21050	20550	20200	19700	19350	20375	19525	54	6000	500	14030	50	1	10791617	2158	-4.15	4.79	12	1.71	-4825.00	4178.00	26050	20241212	-23.22	14620	20241120	36.80	21600	-7.41	20250102	16830	18.84	20250109	26050	-23.22	20241212	14620	36.80	20241120	1.12	N	473980	500	53 억	235149	N	N	231	N	N
43	20250117	151327	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	20000	-50	5	-0.25	3699127510	181140	120.68	19890	21200	19810	26050	14050	20050	20421.37	2.18	23695	21050	20550	20200	19700	19350	20375	19525	54	6000	500	14030	50	1	10791617	2158	-4.15	4.79	12	1.68	-4825.00	4178.00	26050	20241212	-23.22	14620	20241120	36.80	21600	-7.41	20250102	16830	18.84	20250109	26050	-23.22	20241212	14620	36.80	20241120	1.12	N	473980	500	53 억	235149	N	N	0	N	N
44	20250117	141335	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	19860	-190	5	-0.95	3399160860	166120	110.67	19890	21200	19810	26050	14050	20050	20462.08	2.18	24128	21050	20550	20200	19700	19350	20375	19525	54	6000	500	14030	10	1	10791617	2143	-4.12	4.75	12	1.54	-4825.00	4178.00	26050	20241212	-23.76	14620	20241120	35.84	21600	-8.06	20250102	16830	18.00	20250109	26050	-23.76	20241212	14620	35.84	20241120	1.12	N	473980	500	53 억	235149	N	N	0	N	N
45	20250117	131335	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	19890	-160	5	-0.80	3146541140	153391	102.19	19890	21200	19820	26050	14050	20050	20513.21	2.18	25202	21050	20550	20200	19700	19350	20375	19525	54	6000	500	14030	10	1	10791617	2146	-4.12	4.76	12	1.42	-4825.00	4178.00	26050	20241212	-23.65	14620	20241120	36.05	21600	-7.92	20250102	16830	18.18	20250109	26050	-23.65	20241212	14620	36.05	20241120	1.12	N	473980	500	53 억	235149	N	N	0	N	N
46	20250117	121336	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	20050	0	3	0.00	2796590800	135874	90.52	19890	21200	19820	26050	14050	20050	20582.24	2.18	32096	21050	20550	20200	19700	19350	20375	19525	54	6000	500	14030	50	1	10791617	2164	-4.16	4.80	12	1.26	-4825.00	4178.00	26050	20241212	-23.03	14620	20241120	37.14	21600	-7.18	20250102	16830	19.13	20250109	26050	-23.03	20241212	14620	37.14	20241120	1.12	N	473980	500	53 억	235149	N	N	0	N	N
47	20250117	111337	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	20400	350	2	1.75	2622470250	127248	84.77	19890	21200	19820	26050	14050	20050	20609.13	2.18	31318	21050	20550	20200	19700	19350	20375	19525	54	6000	500	14030	50	1	10791617	2201	-4.23	4.88	12	1.18	-4825.00	4178.00	26050	20241212	-21.69	14620	20241120	39.53	21600	-5.56	20250102	16830	21.21	20250109	26050	-21.69	20241212	14620	39.53	20241120	1.12	N	473980	500	53 억	235149	N	N	0	N	N
48	20250117	101336	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	20400	350	2	1.75	2180890150	105482	70.27	19890	21200	19820	26050	14050	20050	20675.47	2.18	29640	21050	20550	20200	19700	19350	20375	19525	54	6000	500	14030	50	1	10791617	2201	-4.23	4.88	12	0.98	-4825.00	4178.00	26050	20241212	-21.69	14620	20241120	39.53	21600	-5.56	20250102	16830	21.21	20250109	26050	-21.69	20241212	14620	39.53	20241120	1.12	N	473980	500	53 억	235149	N	N	0	N	N
49	20250117	091335	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	20050	0	3	0.00	270583300	13593	9.06	19890	20100	19820	26050	14050	20050	19906.08	2.18	8093	21050	20550	20200	19700	19350	20375	19525	54	6000	500	14030	50	1	10791617	2164	-4.16	4.80	12	0.13	-4825.00	4178.00	26050	20241212	-23.03	14620	20241120	37.14	21600	-7.18	20250102	16830	19.13	20250109	26050	-23.03	20241212	14620	37.14	20241120	1.12	N	473980	500	53 억	235149	N	N	0	N	N
50	20250116	161326	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	20050	-600	5	-2.91	3008318600	149387	88.27	20650	20700	19850	26800	14500	20650	20137.82	2.33	-22021	21816	21232	20766	20182	19716	21525	20475	54	6150	500	14450	50	1	10791617	2164	-4.16	4.80	12	1.38	-4825.00	4178.00	26050	20241212	-23.03	14620	20241120	37.14	21600	-7.18	20250102	16830	19.13	20250109	26050	-23.03	20241212	14620	37.14	20241120	1.17	N	473980	500	53 억	250982	N	N	154	N	N
51	20250116	151221	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	19980	-670	5	-3.24	2893525680	143649	84.88	20650	20700	19850	26800	14500	20650	20143.03	2.33	-21439	21816	21232	20766	20182	19716	21525	20475	54	6150	500	14450	10	1	10791617	2156	-4.14	4.78	12	1.33	-4825.00	4178.00	26050	20241212	-23.30	14620	20241120	36.66	21600	-7.50	20250102	16830	18.72	20250109	26050	-23.30	20241212	14620	36.66	20241120	1.17	N	473980	500	53 억	250982	N	N	154	N	N
52	20250116	141331	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	20000	-650	5	-3.15	2307374880	114273	67.52	20650	20700	19960	26800	14500	20650	20191.78	2.33	-22450	21816	21232	20766	20182	19716	21525	20475	54	6150	500	14450	50	1	10791617	2158	-4.15	4.79	12	1.06	-4825.00	4178.00	26050	20241212	-23.22	14620	20241120	36.80	21600	-7.41	20250102	16830	18.84	20250109	26050	-23.22	20241212	14620	36.80	20241120	1.17	N	473980	500	53 억	250982	N	N	154	N	N
53	20250116	131332	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	20150	-500	5	-2.42	1918289830	94906	56.08	20650	20700	19960	26800	14500	20650	20212.52	2.33	-8056	21816	21232	20766	20182	19716	21525	20475	54	6150	500	14450	50	1	10791617	2175	-4.18	4.82	12	0.88	-4825.00	4178.00	26050	20241212	-22.65	14620	20241120	37.82	21600	-6.71	20250102	16830	19.73	20250109	26050	-22.65	20241212	14620	37.82	20241120	1.17	N	473980	500	53 억	250982	N	N	154	N	N
54	20250116	121331	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	20200	-450	5	-2.18	1767660130	87436	51.66	20650	20700	19960	26800	14500	20650	20216.62	2.33	-2325	21816	21232	20766	20182	19716	21525	20475	54	6150	500	14450	50	1	10791617	2180	-4.19	4.83	12	0.81	-4825.00	4178.00	26050	20241212	-22.46	14620	20241120	38.17	21600	-6.48	20250102	16830	20.02	20250109	26050	-22.46	20241212	14620	38.17	20241120	1.17	N	473980	500	53 억	250982	N	N	154	N	N
55	20250116	111332	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	20100	-550	5	-2.66	1632155230	80716	47.69	20650	20700	19960	26800	14500	20650	20220.96	2.33	314	21816	21232	20766	20182	19716	21525	20475	54	6150	500	14450	50	1	10791617	2169	-4.17	4.81	12	0.75	-4825.00	4178.00	26050	20241212	-22.84	14620	20241120	37.48	21600	-6.94	20250102	16830	19.43	20250109	26050	-22.84	20241212	14620	37.48	20241120	1.17	N	473980	500	53 억	250982	N	N	154	N	N
56	20250116	101334	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	20150	-500	5	-2.42	1241936780	61361	36.26	20650	20700	19960	26800	14500	20650	20239.84	2.33	-156	21816	21232	20766	20182	19716	21525	20475	54	6150	500	14450	50	1	10791617	2175	-4.18	4.82	12	0.57	-4825.00	4178.00	26050	20241212	-22.65	14620	20241120	37.82	21600	-6.71	20250102	16830	19.73	20250109	26050	-22.65	20241212	14620	37.82	20241120	1.17	N	473980	500	53 억	250982	N	N	154	N	N
57	20250116	091336	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	20250	-400	5	-1.94	598238350	29416	17.38	20650	20700	20100	26800	14500	20650	20337.18	2.33	5619	21816	21232	20766	20182	19716	21525	20475	54	6150	500	14450	50	1	10791617	2185	-4.20	4.85	12	0.27	-4825.00	4178.00	26050	20241212	-22.26	14620	20241120	38.51	21600	-6.25	20250102	16830	20.32	20250109	26050	-22.26	20241212	14620	38.51	20241120	1.17	N	473980	500	53 억	250982	N	N	154	N	N
58	20250115	161327	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	20650	-50	5	-0.24	3501811700	168208	74.35	20550	21350	20300	26900	14500	20700	20818.63	2.56	-23629	21560	21130	20270	19840	18980	21345	20055	54	6200	500	14490	50	1	10791617	2228	-4.28	4.94	12	1.56	-4825.00	4178.00	26050	20241212	-20.73	14620	20241120	41.24	21600	-4.40	20250102	16830	22.70	20250109	26050	-20.73	20241212	14620	41.24	20241120	1.00	N	473980	500	53 억	276720	N	N	154	N	N
59	20250115	151329	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	20650	-50	5	-0.24	3426246850	164556	72.73	20550	21350	20300	26900	14500	20700	20821.16	2.56	-21977	21560	21130	20270	19840	18980	21345	20055	54	6200	500	14490	50	1	10791617	2228	-4.28	4.94	12	1.52	-4825.00	4178.00	26050	20241212	-20.73	14620	20241120	41.24	21600	-4.40	20250102	16830	22.70	20250109	26050	-20.73	20241212	14620	41.24	20241120	1.00	N	473980	500	53 억	276720	N	N	376	N	N
60	20250115	141323	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	20650	-50	5	-0.24	2986711050	143337	63.36	20550	21350	20300	26900	14500	20700	20836.99	2.56	-12327	21560	21130	20270	19840	18980	21345	20055	54	6200	500	14490	50	1	10791617	2228	-4.28	4.94	12	1.33	-4825.00	4178.00	26050	20241212	-20.73	14620	20241120	41.24	21600	-4.40	20250102	16830	22.70	20250109	26050	-20.73	20241212	14620	41.24	20241120	1.00	N	473980	500	53 억	276720	N	N	376	N	N
61	20250115	131331	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	20700	0	3	0.00	2609955650	125079	55.29	20550	21350	20300	26900	14500	20700	20866.46	2.56	-6939	21560	21130	20270	19840	18980	21345	20055	54	6200	500	14490	50	1	10791617	2234	-4.29	4.95	12	1.16	-4825.00	4178.00	26050	20241212	-20.54	14620	20241120	41.59	21600	-4.17	20250102	16830	22.99	20250109	26050	-20.54	20241212	14620	41.59	20241120	1.00	N	473980	500	53 억	276720	N	N	376	N	N
62	20250115	121315	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	20700	0	3	0.00	2362119350	113066	49.98	20550	21350	20300	26900	14500	20700	20891.51	2.56	-2181	21560	21130	20270	19840	18980	21345	20055	54	6200	500	14490	50	1	10791617	2234	-4.29	4.95	12	1.05	-4825.00	4178.00	26050	20241212	-20.54	14620	20241120	41.59	21600	-4.17	20250102	16830	22.99	20250109	26050	-20.54	20241212	14620	41.59	20241120	1.00	N	473980	500	53 억	276720	N	N	376	N	N
63	20250115	111328	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	20750	50	2	0.24	2095425100	100252	44.31	20550	21350	20300	26900	14500	20700	20901.58	2.56	1072	21560	21130	20270	19840	18980	21345	20055	54	6200	500	14490	50	1	10791617	2239	-4.30	4.97	12	0.93	-4825.00	4178.00	26050	20241212	-20.35	14620	20241120	41.93	21600	-3.94	20250102	16830	23.29	20250109	26050	-20.35	20241212	14620	41.93	20241120	1.00	N	473980	500	53 억	276720	N	N	376	N	N
64	20250115	101326	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	21350	650	2	3.14	1384168700	66353	29.33	20550	21350	20300	26900	14500	20700	20860.68	2.56	2316	21560	21130	20270	19840	18980	21345	20055	54	6200	500	14490	50	1	10791617	2304	-4.42	5.11	12	0.61	-4825.00	4178.00	26050	20241212	-18.04	14620	20241120	46.03	21600	-1.16	20250102	16830	26.86	20250109	26050	-18.04	20241212	14620	46.03	20241120	1.00	N	473980	500	53 억	276720	N	N	376	N	N
65	20250115	091332	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	20550	-150	5	-0.72	293312200	14322	6.33	20550	20700	20300	26900	14500	20700	20479.84	2.56	-5038	21560	21130	20270	19840	18980	21345	20055	54	6200	500	14490	50	1	10791617	2218	-4.26	4.92	12	0.13	-4825.00	4178.00	26050	20241212	-21.11	14620	20241120	40.56	21600	-4.86	20250102	16830	22.10	20250109	26050	-21.11	20241212	14620	40.56	20241120	1.00	N	473980	500	53 억	276720	N	N	376	N	N
66	20250114	161308	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	20700	860	2	4.33	4583699440	225755	57.74	20000	20700	19410	25750	13890	19840	20303.03	2.54	29345	20906	20372	19766	19232	18626	20640	19500	54	5910	500	13880	50	1	10791617	2234	-4.29	4.95	12	2.09	-4825.00	4178.00	26050	20241212	-20.54	14620	20241120	41.59	21600	-4.17	20250102	16830	22.99	20250109	26050	-20.54	20241212	14620	41.59	20241120	0.98	N	473980	500	53 억	273659	N	N	376	N	N
67	20250114	151326	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	20600	760	2	3.83	4389567490	216359	55.34	20000	20700	19410	25750	13890	19840	20288.35	2.54	29790	20906	20372	19766	19232	18626	20640	19500	54	5910	500	13880	50	1	10791617	2223	-4.27	4.93	12	2.00	-4825.00	4178.00	26050	20241212	-20.92	14620	20241120	40.90	21600	-4.63	20250102	16830	22.40	20250109	26050	-20.92	20241212	14620	40.90	20241120	0.98	N	473980	500	53 억	273659	N	N	0	N	N
68	20250114	141322	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	20550	710	2	3.58	3660862040	180965	46.28	20000	20600	19410	25750	13890	19840	20229.67	2.54	27365	20906	20372	19766	19232	18626	20640	19500	54	5910	500	13880	50	1	10791617	2218	-4.26	4.92	12	1.68	-4825.00	4178.00	26050	20241212	-21.11	14620	20241120	40.56	21600	-4.86	20250102	16830	22.10	20250109	26050	-21.11	20241212	14620	40.56	20241120	0.98	N	473980	500	53 억	273659	N	N	0	N	N
69	20250114	131320	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	20450	610	2	3.07	3013517340	149343	38.20	20000	20600	19410	25750	13890	19840	20178.50	2.54	23510	20906	20372	19766	19232	18626	20640	19500	54	5910	500	13880	50	1	10791617	2207	-4.24	4.89	12	1.38	-4825.00	4178.00	26050	20241212	-21.50	14620	20241120	39.88	21600	-5.32	20250102	16830	21.51	20250109	26050	-21.50	20241212	14620	39.88	20241120	0.98	N	473980	500	53 억	273659	N	N	0	N	N
70	20250114	121316	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	20350	510	2	2.57	2676495990	132798	33.96	20000	20600	19410	25750	13890	19840	20154.64	2.54	16045	20906	20372	19766	19232	18626	20640	19500	54	5910	500	13880	50	1	10791617	2196	-4.22	4.87	12	1.23	-4825.00	4178.00	26050	20241212	-21.88	14620	20241120	39.19	21600	-5.79	20250102	16830	20.92	20250109	26050	-21.88	20241212	14620	39.19	20241120	0.98	N	473980	500	53 억	273659	N	N	0	N	N
71	20250114	111313	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	20450	610	2	3.07	2470852940	122735	31.39	20000	20600	19410	25750	13890	19840	20131.61	2.54	12480	20906	20372	19766	19232	18626	20640	19500	54	5910	500	13880	50	1	10791617	2207	-4.24	4.89	12	1.14	-4825.00	4178.00	26050	20241212	-21.50	14620	20241120	39.88	21600	-5.32	20250102	16830	21.51	20250109	26050	-21.50	20241212	14620	39.88	20241120	0.98	N	473980	500	53 억	273659	N	N	0	N	N
72	20250114	101313	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	20450	610	2	3.07	1638137830	81665	20.89	20000	20600	19410	25750	13890	19840	20059.24	2.54	-213	20906	20372	19766	19232	18626	20640	19500	54	5910	500	13880	50	1	10791617	2207	-4.24	4.89	12	0.76	-4825.00	4178.00	26050	20241212	-21.50	14620	20241120	39.88	21600	-5.32	20250102	16830	21.51	20250109	26050	-21.50	20241212	14620	39.88	20241120	0.98	N	473980	500	53 억	273659	N	N	0	N	N
73	20250114	091320	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	19480	-360	5	-1.81	343195680	17427	4.46	20000	20000	19470	25750	13890	19840	19693.33	2.54	-2937	20906	20372	19766	19232	18626	20640	19500	54	5910	500	13880	10	1	10791617	2102	-4.04	4.66	12	0.16	-4825.00	4178.00	26050	20241212	-25.22	14620	20241120	33.24	21600	-9.81	20250102	16830	15.75	20250109	26050	-25.22	20241212	14620	33.24	20241120	0.98	N	473980	500	53 억	273659	N	N	0	N	N
74	20250113	161300	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	19840	820	2	4.31	7767628590	390070	259.52	19530	20300	19160	24700	13320	19020	19913.44	2.39	21635	20240	19630	19120	18510	18000	19375	18255	54	5680	500	13310	10	1	10791617	2141	-4.11	4.75	12	3.61	-4825.00	4178.00	26050	20241212	-23.84	14620	20241120	35.70	21600	-8.15	20250102	16830	17.88	20250109	26050	-23.84	20241212	14620	35.70	20241120	1.01	N	473980	500	53 억	257941	N	N	0	N	N
75	20250113	151308	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	19930	910	2	4.78	7634441570	383370	255.06	19530	20300	19160	24700	13320	19020	19914.03	2.39	20708	20240	19630	19120	18510	18000	19375	18255	54	5680	500	13310	10	1	10791617	2151	-4.13	4.77	12	3.55	-4825.00	4178.00	26050	20241212	-23.49	14620	20241120	36.32	21600	-7.73	20250102	16830	18.42	20250109	26050	-23.49	20241212	14620	36.32	20241120	1.01	N	473980	500	53 억	257941	N	N	0	N	N
76	20250113	141242	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	20000	980	2	5.15	6611835700	331945	220.84	19530	20300	19160	24700	13320	19020	19918.47	2.39	16018	20240	19630	19120	18510	18000	19375	18255	54	5680	500	13310	50	1	10791617	2158	-4.15	4.79	12	3.08	-4825.00	4178.00	26050	20241212	-23.22	14620	20241120	36.80	21600	-7.41	20250102	16830	18.84	20250109	26050	-23.22	20241212	14620	36.80	20241120	1.01	N	473980	500	53 억	257941	N	N	0	N	N
77	20250113	131248	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	19860	840	2	4.42	6133384230	307886	204.84	19530	20300	19160	24700	13320	19020	19920.96	2.39	23290	20240	19630	19120	18510	18000	19375	18255	54	5680	500	13310	10	1	10791617	2143	-4.12	4.75	12	2.85	-4825.00	4178.00	26050	20241212	-23.76	14620	20241120	35.84	21600	-8.06	20250102	16830	18.00	20250109	26050	-23.76	20241212	14620	35.84	20241120	1.01	N	473980	500	53 억	257941	N	N	0	N	N
78	20250113	121252	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	20000	980	2	5.15	5202497530	261146	173.74	19530	20300	19160	24700	13320	19020	19921.80	2.39	33210	20240	19630	19120	18510	18000	19375	18255	54	5680	500	13310	50	1	10791617	2158	-4.15	4.79	12	2.42	-4825.00	4178.00	26050	20241212	-23.22	14620	20241120	36.80	21600	-7.41	20250102	16830	18.84	20250109	26050	-23.22	20241212	14620	36.80	20241120	1.01	N	473980	500	53 억	257941	N	N	0	N	N
79	20250113	111249	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	19910	890	2	4.68	4738146830	237888	158.27	19530	20300	19160	24700	13320	19020	19917.55	2.39	37820	20240	19630	19120	18510	18000	19375	18255	54	5680	500	13310	10	1	10791617	2149	-4.13	4.77	12	2.20	-4825.00	4178.00	26050	20241212	-23.57	14620	20241120	36.18	21600	-7.82	20250102	16830	18.30	20250109	26050	-23.57	20241212	14620	36.18	20241120	1.01	N	473980	500	53 억	257941	N	N	0	N	N
80	20250113	101251	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	19980	960	2	5.05	3754610180	188671	125.52	19530	20300	19160	24700	13320	19020	19900.30	2.39	28725	20240	19630	19120	18510	18000	19375	18255	54	5680	500	13310	10	1	10791617	2156	-4.14	4.78	12	1.75	-4825.00	4178.00	26050	20241212	-23.30	14620	20241120	36.66	21600	-7.50	20250102	16830	18.72	20250109	26050	-23.30	20241212	14620	36.66	20241120	1.01	N	473980	500	53 억	257941	N	N	0	N	N
81	20250113	091256	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	20100	1080	2	5.68	2079059340	104766	69.70	19530	20300	19160	24700	13320	19020	19844.79	2.39	18456	20240	19630	19120	18510	18000	19375	18255	54	5680	500	13310	50	1	10791617	2169	-4.17	4.81	12	0.97	-4825.00	4178.00	26050	20241212	-22.84	14620	20241120	37.48	21600	-6.94	20250102	16830	19.43	20250109	26050	-22.84	20241212	14620	37.48	20241120	1.01	N	473980	500	53 억	257941	N	N	0	N	N
82	20250110	161229	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	19020	-370	5	-1.91	2860338830	150221	28.39	19450	19730	18610	25200	13580	19390	19040.21	2.73	-27445	21096	20242	18536	17682	15976	20670	18110	54	5810	500	13570	10	1	10791617	2053	-3.94	4.55	12	1.39	-4825.00	4178.00	26050	20241212	-26.99	14620	20241120	30.10	21600	-11.94	20250102	16830	13.01	20250109	26050	-26.99	20241212	14620	30.10	20241120	1.11	N	473980	500	53 억	294168	N	N	196	N	N
83	20250110	151238	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	19050	-340	5	-1.75	2772542090	145615	27.52	19450	19730	18610	25200	13580	19390	19039.52	2.73	-24983	21096	20242	18536	17682	15976	20670	18110	54	5810	500	13570	10	1	10791617	2056	-3.95	4.56	12	1.35	-4825.00	4178.00	26050	20241212	-26.87	14620	20241120	30.30	21600	-11.81	20250102	16830	13.19	20250109	26050	-26.87	20241212	14620	30.30	20241120	1.11	N	473980	500	53 억	294168	N	N	196	N	N
84	20250110	141243	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	18770	-620	5	-3.20	2294740070	120623	22.79	19450	19730	18610	25200	13580	19390	19023.18	2.73	-21183	21096	20242	18536	17682	15976	20670	18110	54	5810	500	13570	10	1	10791617	2026	-3.89	4.49	12	1.12	-4825.00	4178.00	26050	20241212	-27.95	14620	20241120	28.39	21600	-13.10	20250102	16830	11.53	20250109	26050	-27.95	20241212	14620	28.39	20241120	1.11	N	473980	500	53 억	294168	N	N	196	N	N
85	20250110	131243	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	18990	-400	5	-2.06	1995140600	104729	19.79	19450	19730	18610	25200	13580	19390	19049.56	2.73	-17897	21096	20242	18536	17682	15976	20670	18110	54	5810	500	13570	10	1	10791617	2049	-3.94	4.55	12	0.97	-4825.00	4178.00	26050	20241212	-27.10	14620	20241120	29.89	21600	-12.08	20250102	16830	12.83	20250109	26050	-27.10	20241212	14620	29.89	20241120	1.11	N	473980	500	53 억	294168	N	N	196	N	N
86	20250110	121244	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	19060	-330	5	-1.70	1804539200	94721	17.90	19450	19730	18610	25200	13580	19390	19050.05	2.73	-14730	21096	20242	18536	17682	15976	20670	18110	54	5810	500	13570	10	1	10791617	2057	-3.95	4.56	12	0.88	-4825.00	4178.00	26050	20241212	-26.83	14620	20241120	30.37	21600	-11.76	20250102	16830	13.25	20250109	26050	-26.83	20241212	14620	30.37	20241120	1.11	N	473980	500	53 억	294168	N	N	196	N	N
87	20250110	111240	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	19000	-390	5	-2.01	1686077670	88508	16.73	19450	19730	18610	25200	13580	19390	19048.87	2.73	-15075	21096	20242	18536	17682	15976	20670	18110	54	5810	500	13570	10	1	10791617	2050	-3.94	4.55	12	0.82	-4825.00	4178.00	26050	20241212	-27.06	14620	20241120	29.96	21600	-12.04	20250102	16830	12.89	20250109	26050	-27.06	20241212	14620	29.96	20241120	1.11	N	473980	500	53 억	294168	N	N	196	N	N
88	20250110	101238	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	18780	-610	5	-3.15	1410941120	73832	13.95	19450	19730	18650	25200	13580	19390	19109.04	2.73	-15171	21096	20242	18536	17682	15976	20670	18110	54	5810	500	13570	10	1	10791617	2027	-3.89	4.49	12	0.68	-4825.00	4178.00	26050	20241212	-27.91	14620	20241120	28.45	21600	-13.06	20250102	16830	11.59	20250109	26050	-27.91	20241212	14620	28.45	20241120	1.11	N	473980	500	53 억	294168	N	N	196	N	N
89	20250110	091243	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	19150	-240	5	-1.24	585253550	30146	5.70	19450	19730	19110	25200	13580	19390	19414.21	2.73	-5583	21096	20242	18536	17682	15976	20670	18110	54	5810	500	13570	10	1	10791617	2067	-3.97	4.58	12	0.28	-4825.00	4178.00	26050	20241212	-26.49	14620	20241120	30.98	21600	-11.34	20250102	16830	13.78	20250109	26050	-26.49	20241212	14620	30.98	20241120	1.11	N	473980	500	53 억	294168	N	N	196	N	N
90	20250109	161229	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	19390	1480	2	8.26	9847032390	528421	314.78	18250	19390	16830	23250	12540	17910	18632.64	3.49	45633	18483	18196	17813	17526	17143	18005	17335	54	5340	500	12530	10	1	10791617	2092	-4.02	4.64	12	4.90	-4825.00	4178.00	26050	20241212	-25.57	14620	20241120	32.63	21600	-10.23	20250102	16830	15.21	20250109	26050	-25.57	20241212	14620	32.63	20241120	1.12	N	473980	500	53 억	376464	N	N	196	N	N
91	20250109	151228	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	19220	1310	2	7.31	9348264750	502629	299.42	18250	19300	16830	23250	12540	17910	18598.74	3.49	37772	18483	18196	17813	17526	17143	18005	17335	54	5340	500	12530	10	1	10791617	2074	-3.98	4.60	12	4.66	-4825.00	4178.00	26050	20241212	-26.22	14620	20241120	31.46	21600	-11.02	20250102	16830	14.20	20250109	26050	-26.22	20241212	14620	31.46	20241120	1.12	N	473980	500	53 억	376464	N	N	11	N	N
92	20250109	141235	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	19020	1110	2	6.20	7256484940	393463	234.39	18250	19300	16830	23250	12540	17910	18442.61	3.49	42444	18483	18196	17813	17526	17143	18005	17335	54	5340	500	12530	10	1	10791617	2053	-3.94	4.55	12	3.65	-4825.00	4178.00	26050	20241212	-26.99	14620	20241120	30.10	21600	-11.94	20250102	16830	13.01	20250109	26050	-26.99	20241212	14620	30.10	20241120	1.12	N	473980	500	53 억	376464	N	N	11	N	N
93	20250109	131235	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	18550	640	2	3.57	4083221770	225628	134.41	18250	18700	16830	23250	12540	17910	18097.14	3.49	-16613	18483	18196	17813	17526	17143	18005	17335	54	5340	500	12530	10	1	10791617	2002	-3.84	4.44	12	2.09	-4825.00	4178.00	26050	20241212	-28.79	14620	20241120	26.88	21600	-14.12	20250102	16830	10.22	20250109	26050	-28.79	20241212	14620	26.88	20241120	1.12	N	473980	500	53 억	376464	N	N	11	N	N
94	20250109	121234	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	18100	190	2	1.06	2234796070	125194	74.58	18250	18330	16830	23250	12540	17910	17850.66	3.49	-26361	18483	18196	17813	17526	17143	18005	17335	54	5340	500	12530	10	1	10791617	1953	-3.75	4.33	12	1.16	-4825.00	4178.00	26050	20241212	-30.52	14620	20241120	23.80	21600	-16.20	20250102	16830	7.55	20250109	26050	-30.52	20241212	14620	23.80	20241120	1.12	N	473980	500	53 억	376464	N	N	11	N	N
95	20250109	111240	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	17910	0	3	0.00	1942530250	108855	64.84	18250	18330	16830	23250	12540	17910	17845.12	3.49	-28486	18483	18196	17813	17526	17143	18005	17335	54	5340	500	12530	10	1	10791617	1933	-3.71	4.29	12	1.01	-4825.00	4178.00	26050	20241212	-31.25	14620	20241120	22.50	21600	-17.08	20250102	16830	6.42	20250109	26050	-31.25	20241212	14620	22.50	20241120	1.12	N	473980	500	53 억	376464	N	N	11	N	N
96	20250109	101236	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	17880	-30	5	-0.17	1669011180	93548	55.73	18250	18330	16830	23250	12540	17910	17841.23	3.49	-27141	18483	18196	17813	17526	17143	18005	17335	54	5340	500	12530	10	1	10791617	1930	-3.71	4.28	12	0.87	-4825.00	4178.00	26050	20241212	-31.36	14620	20241120	22.30	21600	-17.22	20250102	16830	6.24	20250109	26050	-31.36	20241212	14620	22.30	20241120	1.12	N	473980	500	53 억	376464	N	N	11	N	N
97	20250109	091241	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	18220	310	2	1.73	565493680	31028	18.48	18250	18330	18010	23250	12540	17910	18225.27	3.49	1836	18483	18196	17813	17526	17143	18005	17335	54	5340	500	12530	10	1	10791617	1966	-3.78	4.36	12	0.29	-4825.00	4178.00	26050	20241212	-30.06	14620	20241120	24.62	21600	-15.65	20250102	17240	5.68	20250106	26050	-30.06	20241212	14620	24.62	20241120	1.12	N	473980	500	53 억	376464	N	N	11	N	N
98	20250108	161223	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	17910	-390	5	-2.13	2979185560	167629	48.70	18020	18100	17430	23750	12810	18300	17772.48	3.43	5961	19553	18926	18173	17546	16793	19240	17860	54	5450	500	12810	10	1	10791617	1933	-3.71	4.29	12	1.55	-4825.00	4178.00	26050	20241212	-31.25	14620	20241120	22.50	21600	-17.08	20250102	17240	3.89	20250106	26050	-31.25	20241212	14620	22.50	20241120	1.27	N	473980	500	53 억	370404	N	N	11	N	N
99	20250108	151228	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	18090	-210	5	-1.15	2916715590	164156	47.69	18020	18100	17430	23750	12810	18300	17767.93	3.43	7954	19553	18926	18173	17546	16793	19240	17860	54	5450	500	12810	10	1	10791617	1952	-3.75	4.33	12	1.52	-4825.00	4178.00	26050	20241212	-30.56	14620	20241120	23.73	21600	-16.25	20250102	17240	4.93	20250106	26050	-30.56	20241212	14620	23.73	20241120	1.27	N	473980	500	53 억	370404	N	N	9	N	N
100	20250108	141233	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	17940	-360	5	-1.97	2255762710	127245	36.97	18020	18100	17430	23750	12810	18300	17727.69	3.43	-2411	19553	18926	18173	17546	16793	19240	17860	54	5450	500	12810	10	1	10791617	1936	-3.72	4.29	12	1.18	-4825.00	4178.00	26050	20241212	-31.13	14620	20241120	22.71	21600	-16.94	20250102	17240	4.06	20250106	26050	-31.13	20241212	14620	22.71	20241120	1.27	N	473980	500	53 억	370404	N	N	9	N	N
101	20250108	131229	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	17890	-410	5	-2.24	1947983140	110001	31.96	18020	18100	17430	23750	12810	18300	17708.75	3.43	-4201	19553	18926	18173	17546	16793	19240	17860	54	5450	500	12810	10	1	10791617	1931	-3.71	4.28	12	1.02	-4825.00	4178.00	26050	20241212	-31.32	14620	20241120	22.37	21600	-17.18	20250102	17240	3.77	20250106	26050	-31.32	20241212	14620	22.37	20241120	1.27	N	473980	500	53 억	370404	N	N	9	N	N
102	20250108	121227	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	17820	-480	5	-2.62	1707712040	96532	28.05	18020	18100	17430	23750	12810	18300	17690.60	3.43	-6018	19553	18926	18173	17546	16793	19240	17860	54	5450	500	12810	10	1	10791617	1923	-3.69	4.27	12	0.89	-4825.00	4178.00	26050	20241212	-31.59	14620	20241120	21.89	21600	-17.50	20250102	17240	3.36	20250106	26050	-31.59	20241212	14620	21.89	20241120	1.27	N	473980	500	53 억	370404	N	N	9	N	N
103	20250108	111228	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	17900	-400	5	-2.19	1441279470	81568	23.70	18020	18100	17430	23750	12810	18300	17669.63	3.43	-7893	19553	18926	18173	17546	16793	19240	17860	54	5450	500	12810	10	1	10791617	1932	-3.71	4.28	12	0.76	-4825.00	4178.00	26050	20241212	-31.29	14620	20241120	22.44	21600	-17.13	20250102	17240	3.83	20250106	26050	-31.29	20241212	14620	22.44	20241120	1.27	N	473980	500	53 억	370404	N	N	9	N	N
104	20250108	101229	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	17560	-740	5	-4.04	1210825620	68621	19.94	18020	18100	17430	23750	12810	18300	17645.07	3.43	-13616	19553	18926	18173	17546	16793	19240	17860	54	5450	500	12810	10	1	10791617	1895	-3.64	4.20	12	0.64	-4825.00	4178.00	26050	20241212	-32.59	14620	20241120	20.11	21600	-18.70	20250102	17240	1.86	20250106	26050	-32.59	20241212	14620	20.11	20241120	1.27	N	473980	500	53 억	370404	N	N	9	N	N
105	20250108	091229	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	17840	-460	5	-2.51	243250120	13624	3.96	18020	18100	17740	23750	12810	18300	17854.37	3.43	1435	19553	18926	18173	17546	16793	19240	17860	54	5450	500	12810	10	1	10791617	1925	-3.70	4.27	12	0.13	-4825.00	4178.00	26050	20241212	-31.52	14620	20241120	22.02	21600	-17.41	20250102	17240	3.48	20250106	26050	-31.52	20241212	14620	22.02	20241120	1.27	N	473980	500	53 억	370404	N	N	9	N	N
106	20250107	161215	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	18300	880	2	5.05	6243265610	343437	59.06	17420	18800	17420	22600	12200	17420	18179.39	3.27	26932	19646	18532	17886	16772	16126	18210	16450	54	5180	500	12190	10	1	10791617	1975	-3.79	4.38	12	3.18	-4825.00	4178.00	26050	20241212	-29.75	14620	20241120	25.17	21600	-15.28	20250102	17240	6.15	20250106	26050	-29.75	20241212	14620	25.17	20241120	1.17	N	473980	500	53 억	353068	N	N	9	N	N
107	20250107	151221	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	18200	780	2	4.48	5941842380	326944	56.23	17420	18800	17420	22600	12200	17420	18174.58	3.27	19855	19646	18532	17886	16772	16126	18210	16450	54	5180	500	12190	10	1	10791617	1964	-3.77	4.36	12	3.03	-4825.00	4178.00	26050	20241212	-30.13	14620	20241120	24.49	21600	-15.74	20250102	17240	5.57	20250106	26050	-30.13	20241212	14620	24.49	20241120	1.17	N	473980	500	53 억	353068	N	N	22	N	N
108	20250107	141218	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	18070	650	2	3.73	5489165610	301959	51.93	17420	18800	17420	22600	12200	17420	18179.27	3.27	18213	19646	18532	17886	16772	16126	18210	16450	54	5180	500	12190	10	1	10791617	1950	-3.75	4.33	12	2.80	-4825.00	4178.00	26050	20241212	-30.63	14620	20241120	23.60	21600	-16.34	20250102	17240	4.81	20250106	26050	-30.63	20241212	14620	23.60	20241120	1.17	N	473980	500	53 억	353068	N	N	22	N	N
109	20250107	131218	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	18070	650	2	3.73	5299711780	291450	50.12	17420	18800	17420	22600	12200	17420	18184.74	3.27	13580	19646	18532	17886	16772	16126	18210	16450	54	5180	500	12190	10	1	10791617	1950	-3.75	4.33	12	2.70	-4825.00	4178.00	26050	20241212	-30.63	14620	20241120	23.60	21600	-16.34	20250102	17240	4.81	20250106	26050	-30.63	20241212	14620	23.60	20241120	1.17	N	473980	500	53 억	353068	N	N	22	N	N
110	20250107	121220	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	18090	670	2	3.85	5055999080	277928	47.80	17420	18800	17420	22600	12200	17420	18192.59	3.27	10857	19646	18532	17886	16772	16126	18210	16450	54	5180	500	12190	10	1	10791617	1952	-3.75	4.33	12	2.58	-4825.00	4178.00	26050	20241212	-30.56	14620	20241120	23.73	21600	-16.25	20250102	17240	4.93	20250106	26050	-30.56	20241212	14620	23.73	20241120	1.17	N	473980	500	53 억	353068	N	N	22	N	N
111	20250107	111213	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	18180	760	2	4.36	4870260900	267687	46.04	17420	18800	17420	22600	12200	17420	18194.73	3.27	6747	19646	18532	17886	16772	16126	18210	16450	54	5180	500	12190	10	1	10791617	1962	-3.77	4.35	12	2.48	-4825.00	4178.00	26050	20241212	-30.21	14620	20241120	24.35	21600	-15.83	20250102	17240	5.45	20250106	26050	-30.21	20241212	14620	24.35	20241120	1.17	N	473980	500	53 억	353068	N	N	22	N	N
112	20250107	101220	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	17850	430	2	2.47	3900966860	214243	36.85	17420	18800	17420	22600	12200	17420	18209.25	3.27	5668	19646	18532	17886	16772	16126	18210	16450	54	5180	500	12190	10	1	10791617	1926	-3.70	4.27	12	1.99	-4825.00	4178.00	26050	20241212	-31.48	14620	20241120	22.09	21600	-17.36	20250102	17240	3.54	20250106	26050	-31.48	20241212	14620	22.09	20241120	1.17	N	473980	500	53 억	353068	N	N	22	N	N
113	20250107	091223	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	18710	1290	2	7.41	1851306830	101650	17.48	17420	18800	17420	22600	12200	17420	18214.91	3.27	18654	19646	18532	17886	16772	16126	18210	16450	54	5180	500	12190	10	1	10791617	2019	-3.88	4.48	12	0.94	-4825.00	4178.00	26050	20241212	-28.18	14620	20241120	27.98	21600	-13.38	20250102	17240	8.53	20250106	26050	-28.18	20241212	14620	27.98	20241120	1.17	N	473980	500	53 억	353068	N	N	22	N	N
114	20250106	161204	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	17420	-1490	5	-7.88	10405730930	577888	123.20	19000	19000	17240	24550	13240	18910	18007.44	2.39	101032	22176	20542	19616	17982	17056	20080	17520	54	5640	500	13230	10	1	10791617	1880	-3.61	4.17	12	5.35	-4825.00	4178.00	26050	20241212	-33.13	14620	20241120	19.15	21600	-19.35	20250102	17240	1.04	20250106	26050	-33.13	20241212	14620	19.15	20241120	1.15	N	473980	500	53 억	258419	N	N	22	N	N
115	20250106	151204	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	17460	-1450	5	-7.67	10131996810	562169	119.85	19000	19000	17240	24550	13240	18910	18022.69	2.39	103257	22176	20542	19616	17982	17056	20080	17520	54	5640	500	13230	10	1	10791617	1884	-3.62	4.18	12	5.21	-4825.00	4178.00	26050	20241212	-32.98	14620	20241120	19.43	21600	-19.17	20250102	17240	1.28	20250106	26050	-32.98	20241212	14620	19.43	20241120	1.15	N	473980	500	53 억	258419	N	N	27	N	N
116	20250106	141205	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	18100	-810	5	-4.28	6768482730	370771	79.05	19000	19000	18010	24550	13240	18910	18254.76	2.39	64356	22176	20542	19616	17982	17056	20080	17520	54	5640	500	13230	10	1	10791617	1953	-3.75	4.33	12	3.44	-4825.00	4178.00	26050	20241212	-30.52	14620	20241120	23.80	21600	-16.20	20250102	18010	0.50	20250106	26050	-30.52	20241212	14620	23.80	20241120	1.15	N	473980	500	53 억	258419	N	N	27	N	N
117	20250106	131153	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	18450	-460	5	-2.43	5640120060	308842	65.84	19000	19000	18010	24550	13240	18910	18261.68	2.39	57942	22176	20542	19616	17982	17056	20080	17520	54	5640	500	13230	10	1	10791617	1991	-3.82	4.42	12	2.86	-4825.00	4178.00	26050	20241212	-29.17	14620	20241120	26.20	21600	-14.58	20250102	18010	2.44	20250106	26050	-29.17	20241212	14620	26.20	20241120	1.15	N	473980	500	53 억	258419	N	N	27	N	N
118	20250106	121202	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	18280	-630	5	-3.33	4989552220	273523	58.31	19000	19000	18010	24550	13240	18910	18241.25	2.39	48072	22176	20542	19616	17982	17056	20080	17520	54	5640	500	13230	10	1	10791617	1973	-3.79	4.38	12	2.53	-4825.00	4178.00	26050	20241212	-29.83	14620	20241120	25.03	21600	-15.37	20250102	18010	1.50	20250106	26050	-29.83	20241212	14620	25.03	20241120	1.15	N	473980	500	53 억	258419	N	N	27	N	N
119	20250106	111157	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	18220	-690	5	-3.65	4636952970	254201	54.19	19000	19000	18010	24550	13240	18910	18240.69	2.39	42056	22176	20542	19616	17982	17056	20080	17520	54	5640	500	13230	10	1	10791617	1966	-3.78	4.36	12	2.36	-4825.00	4178.00	26050	20241212	-30.06	14620	20241120	24.62	21600	-15.65	20250102	18010	1.17	20250106	26050	-30.06	20241212	14620	24.62	20241120	1.15	N	473980	500	53 억	258419	N	N	27	N	N
120	20250106	101152	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	18130	-780	5	-4.12	3743926820	204917	43.69	19000	19000	18050	24550	13240	18910	18269.75	2.39	23614	22176	20542	19616	17982	17056	20080	17520	54	5640	500	13230	10	1	10791617	1957	-3.76	4.34	12	1.90	-4825.00	4178.00	26050	20241212	-30.40	14620	20241120	24.01	21600	-16.06	20250102	18050	0.44	20250106	26050	-30.40	20241212	14620	24.01	20241120	1.15	N	473980	500	53 억	258419	N	N	27	N	N
121	20250106	091154	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	18360	-550	5	-2.91	1036376730	56071	11.95	19000	19000	18230	24550	13240	18910	18481.57	2.39	-2639	22176	20542	19616	17982	17056	20080	17520	54	5640	500	13230	10	1	10791617	1981	-3.81	4.39	12	0.52	-4825.00	4178.00	26050	20241212	-29.52	14620	20241120	25.58	21600	-15.00	20250102	18230	0.71	20250106	26050	-29.52	20241212	14620	25.58	20241120	1.15	N	473980	500	53 억	258419	N	N	27	N	N
122	20250103	161145	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	18910	-1740	5	-8.43	9025918130	467852	469.46	20400	21250	18690	26800	14500	20650	19292.82	2.00	28823	22050	21350	20900	20200	19750	21700	20550	54	6150	500	14450	10	1	10791617	2041	-3.92	4.53	12	4.34	-4825.00	4178.00	26050	20241212	-27.41	14620	20241120	29.34	21600	-12.45	20250102	18690	1.18	20250103	26050	-27.41	20241212	14620	29.34	20241120	1.19	N	473980	500	53 억	215781	N	N	27	N	N
123	20250103	151151	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	19030	-1620	5	-7.85	8569988550	443832	445.36	20400	21250	18690	26800	14500	20650	19309.01	2.00	34641	22050	21350	20900	20200	19750	21700	20550	54	6150	500	14450	10	1	10791617	2054	-3.94	4.55	12	4.11	-4825.00	4178.00	26050	20241212	-26.95	14620	20241120	30.16	21600	-11.90	20250102	18690	1.82	20250103	26050	-26.95	20241212	14620	30.16	20241120	1.19	N	473980	500	53 억	215781	N	N	54	N	N
124	20250103	141151	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	19080	-1570	5	-7.60	6915116040	356979	358.20	20400	21250	18690	26800	14500	20650	19371.13	2.00	14524	22050	21350	20900	20200	19750	21700	20550	54	6150	500	14450	10	1	10791617	2059	-3.95	4.57	12	3.31	-4825.00	4178.00	26050	20241212	-26.76	14620	20241120	30.51	21600	-11.67	20250102	18690	2.09	20250103	26050	-26.76	20241212	14620	30.51	20241120	1.19	N	473980	500	53 억	215781	N	N	54	N	N
125	20250103	131152	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	18870	-1780	5	-8.62	5501708820	282528	283.50	20400	21250	18690	26800	14500	20650	19473.05	2.00	-3136	22050	21350	20900	20200	19750	21700	20550	54	6150	500	14450	10	1	10791617	2036	-3.91	4.52	12	2.62	-4825.00	4178.00	26050	20241212	-27.56	14620	20241120	29.07	21600	-12.64	20250102	18690	0.96	20250103	26050	-27.56	20241212	14620	29.07	20241120	1.19	N	473980	500	53 억	215781	N	N	54	N	N
126	20250103	121151	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	19200	-1450	5	-7.02	3614408670	182955	183.58	20400	21250	19120	26800	14500	20650	19755.61	2.00	-6904	22050	21350	20900	20200	19750	21700	20550	54	6150	500	14450	10	1	10791617	2072	-3.98	4.60	12	1.70	-4825.00	4178.00	26050	20241212	-26.30	14620	20241120	31.33	21600	-11.11	20250102	19120	0.42	20250103	26050	-26.30	20241212	14620	31.33	20241120	1.19	N	473980	500	53 억	215781	N	N	54	N	N
127	20250103	111152	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	19540	-1110	5	-5.38	2392274080	119699	120.11	20400	21250	19510	26800	14500	20650	19985.62	2.00	-11463	22050	21350	20900	20200	19750	21700	20550	54	6150	500	14450	10	1	10791617	2109	-4.05	4.68	12	1.11	-4825.00	4178.00	26050	20241212	-24.99	14620	20241120	33.65	21600	-9.54	20250102	19510	0.15	20250103	26050	-24.99	20241212	14620	33.65	20241120	1.19	N	473980	500	53 억	215781	N	N	54	N	N
128	20250103	101148	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	19880	-770	5	-3.73	1434187930	71208	71.45	20400	21250	19830	26800	14500	20650	20140.65	2.00	-10858	22050	21350	20900	20200	19750	21700	20550	54	6150	500	14450	10	1	10791617	2145	-4.12	4.76	12	0.66	-4825.00	4178.00	26050	20241212	-23.69	14620	20241120	35.98	21600	-7.96	20250102	19830	0.25	20250103	26050	-23.69	20241212	14620	35.98	20241120	1.19	N	473980	500	53 억	215781	N	N	54	N	N
129	20250103	091151	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	20650	0	3	0.00	81366200	3929	3.94	20400	21250	20400	26800	14500	20650	20709.50	2.00	-997	22050	21350	20900	20200	19750	21700	20550	54	6150	500	14450	50	1	10791617	2228	-4.28	4.94	12	0.04	-4825.00	4178.00	26050	20241212	-20.73	14620	20241120	41.24	21600	-4.40	20250102	20400	1.23	20250103	26050	-20.73	20241212	14620	41.24	20241120	1.19	N	473980	500	53 억	215781	N	N	54	N	N
130	20250102	161137	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	20650	50	2	0.24	2083734500	99317	51.13	20550	21600	20450	26750	14450	20600	20981.38	1.95	6432	22326	21462	20336	19472	18346	21895	19905	54	6150	500	14420	50	1	10791617	2228	-4.28	4.94	12	0.92	-4825.00	4178.00	26050	20241212	-20.73	14620	20241120	41.24	21600	-4.40	20250102	20450	0.98	20250102	26050	-20.73	20241212	14620	41.24	20241120	1.28	N	473980	500	53 억	210110	N	N	54	N	N
131	20250102	151139	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	20800	200	2	0.97	2042116650	97301	50.09	20550	21600	20450	26750	14450	20600	20988.38	1.95	6516	22326	21462	20336	19472	18346	21895	19905	54	6150	500	14420	50	1	10791617	2245	-4.31	4.98	12	0.90	-4825.00	4178.00	26050	20241212	-20.15	14620	20241120	42.27	21600	-3.70	20250102	20450	1.71	20250102	26050	-20.15	20241212	14620	42.27	20241120	1.28	N	473980	500	53 억	210110	N	N	22	N	N
132	20250102	141137	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	20850	250	2	1.21	1880554700	89521	46.09	20550	21600	20450	26750	14450	20600	21007.72	1.95	7843	22326	21462	20336	19472	18346	21895	19905	54	6150	500	14420	50	1	10791617	2250	-4.32	4.99	12	0.83	-4825.00	4178.00	26050	20241212	-19.96	14620	20241120	42.61	21600	-3.47	20250102	20450	1.96	20250102	26050	-19.96	20241212	14620	42.61	20241120	1.28	N	473980	500	53 억	210110	N	N	22	N	N
133	20250102	131140	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	20900	300	2	1.46	1580386850	75027	38.63	20550	21600	20450	26750	14450	20600	21065.42	1.95	5074	22326	21462	20336	19472	18346	21895	19905	54	6150	500	14420	50	1	10791617	2255	-4.33	5.00	12	0.70	-4825.00	4178.00	26050	20241212	-19.77	14620	20241120	42.95	21600	-3.24	20250102	20450	2.20	20250102	26050	-19.77	20241212	14620	42.95	20241120	1.28	N	473980	500	53 억	210110	N	N	22	N	N
134	20250102	121137	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	21100	500	2	2.43	1449742250	68780	35.41	20550	21600	20450	26750	14450	20600	21079.29	1.95	5453	22326	21462	20336	19472	18346	21895	19905	54	6150	500	14420	50	1	10791617	2277	-4.37	5.05	12	0.64	-4825.00	4178.00	26050	20241212	-19.00	14620	20241120	44.32	21600	-2.31	20250102	20450	3.18	20250102	26050	-19.00	20241212	14620	44.32	20241120	1.28	N	473980	500	53 억	210110	N	N	22	N	N
135	20250102	111128	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	20900	300	2	1.46	1133078250	53719	27.66	20550	21600	20450	26750	14450	20600	21094.44	1.95	1698	22326	21462	20336	19472	18346	21895	19905	54	6150	500	14420	50	1	10791617	2255	-4.33	5.00	12	0.50	-4825.00	4178.00	26050	20241212	-19.77	14620	20241120	42.95	21600	-3.24	20250102	20450	2.20	20250102	26050	-19.77	20241212	14620	42.95	20241120	1.28	N	473980	500	53 억	210110	N	N	22	N	N
136	20250102	101135	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	21000	400	2	1.94	134103400	6468	3.33	20550	21100	20450	26750	14450	20600	20737.40	1.95	464	22326	21462	20336	19472	18346	21895	19905	54	6150	500	14420	50	1	10791617	2266	-4.35	5.03	12	0.06	-4825.00	4178.00	26050	20241212	-19.39	14620	20241120	43.64	21100	-0.47	20250102	20450	2.69	20250102	26050	-19.39	20241212	14620	43.64	20241120	1.28	N	473980	500	53 억	210110	N	N	22	N	N
137	20250102	091123	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	20600	0	3	0.00	0	0	0.00	0	0	0	26750	14450	20600	0.00	1.95	0	22326	21462	20336	19472	18346	21895	19905	54	6150	500	14420	50	1	10791617	2223	-4.27	4.93	12	0.00	-4825.00	4178.00	26050	20241212	-20.92	14620	20241120	40.90	0	0.00	0	0	0.00	0	26050	-20.92	20241212	14620	40.90	20241120	1.28	N	473980	500	53 억	210110	N	N	22	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History