KissMeData/173940/price/prices-20250101.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

ened 61b7199ccb Add accumulated files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160924	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2905	45	2	1.57	2179630	751	22.21	2855	2945	2855	3715	2005	2860	2902.30	0.37	-176	3030	2945	2890	2805	2750	2917	2777	77	855	500	2000	5	1	15392808	447	-5.41	1.09	12	0.00	-537.00	2658.00	5000	20240123	-41.90	2695	20250103	7.79	2995	-3.01	20250122	2695	7.79	20250103	4985	-41.73	20240124	2695	7.79	20250103	N	173940	500	76 억	56775	N	N	N	N
3	20250124	150923	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2905	45	2	1.57	1961850	676	19.99	2855	2945	2855	3715	2005	2860	2902.14	0.37	-124	3030	2945	2890	2805	2750	2917	2777	77	855	500	2000	5	1	15392808	447	-5.41	1.09	12	0.00	-537.00	2658.00	5000	20240123	-41.90	2695	20250103	7.79	2995	-3.01	20250122	2695	7.79	20250103	4985	-41.73	20240124	2695	7.79	20250103	N	173940	500	76 억	56775	N	N	N	N
4	20250124	140922	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2910	50	2	1.75	1918205	661	19.54	2855	2945	2855	3715	2005	2860	2901.97	0.37	-121	3030	2945	2890	2805	2750	2917	2777	77	855	500	2000	5	1	15392808	448	-5.42	1.09	12	0.00	-537.00	2658.00	5000	20240123	-41.80	2695	20250103	7.98	2995	-2.84	20250122	2695	7.98	20250103	4985	-41.62	20240124	2695	7.98	20250103	N	173940	500	76 억	56775	N	N	N	N
5	20250124	130923	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2915	55	2	1.92	1456895	500	14.78	2855	2945	2855	3715	2005	2860	2913.79	0.37	-53	3030	2945	2890	2805	2750	2917	2777	77	855	500	2000	5	1	15392808	449	-5.43	1.10	12	0.00	-537.00	2658.00	5000	20240123	-41.70	2695	20250103	8.16	2995	-2.67	20250122	2695	8.16	20250103	4985	-41.52	20240124	2695	8.16	20250103	N	173940	500	76 억	56775	N	N	N	N
6	20250124	120920	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2920	60	2	2.10	1361385	467	13.81	2855	2945	2855	3715	2005	2860	2915.17	0.37	-22	3030	2945	2890	2805	2750	2917	2777	77	855	500	2000	5	1	15392808	449	-5.44	1.10	12	0.00	-537.00	2658.00	5000	20240123	-41.60	2695	20250103	8.35	2995	-2.50	20250122	2695	8.35	20250103	4985	-41.42	20240124	2695	8.35	20250103	N	173940	500	76 억	56775	N	N	N	N
7	20250124	110922	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2920	60	2	2.10	1361385	467	13.81	2855	2945	2855	3715	2005	2860	2915.17	0.37	-22	3030	2945	2890	2805	2750	2917	2777	77	855	500	2000	5	1	15392808	449	-5.44	1.10	12	0.00	-537.00	2658.00	5000	20240123	-41.60	2695	20250103	8.35	2995	-2.50	20250122	2695	8.35	20250103	4985	-41.42	20240124	2695	8.35	20250103	N	173940	500	76 억	56775	N	N	N	N
8	20250124	100918	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2855	-5	5	-0.17	111345	39	1.15	2855	2855	2855	3715	2005	2860	2855.00	0.37	0	3030	2945	2890	2805	2750	2917	2777	77	855	500	2000	5	1	15392808	439	-5.32	1.07	12	0.00	-537.00	2658.00	5000	20240123	-42.90	2695	20250103	5.94	2995	-4.67	20250122	2695	5.94	20250103	4985	-42.73	20240124	2695	5.94	20250103	N	173940	500	76 억	56775	N	N	N	N
9	20250124	090924	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2860	0	3	0.00	0	0	0.00	0	0	0	3715	2005	2860	0.00	0.37	0	3030	2945	2890	2805	2750	2917	2777	77	855	500	2000	5	1	15392808	440	-5.33	1.08	12	0.00	-537.00	2658.00	5000	20240123	-42.80	2695	20250103	6.12	2995	-4.51	20250122	2695	6.12	20250103	4985	-42.63	20240124	2695	6.12	20250103	N	173940	500	76 억	56775	N	N	N	N
10	20250123	160919	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2860	-120	5	-4.03	9807395	3382	32.19	2975	2975	2835	3870	2090	2980	2899.88	0.37	223	3140	3060	2915	2835	2690	3100	2875	77	890	500	2080	5	1	15392808	440	-5.33	1.08	12	0.02	-537.00	2658.00	5000	20240123	-42.80	2695	20250103	6.12	2995	-4.51	20250122	2695	6.12	20250103	5000	-42.80	20240123	2695	6.12	20250103	N	173940	500	76 억	56552	N	N	N	N
11	20250123	150916	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2900	-80	5	-2.68	9128280	3145	29.93	2975	2975	2835	3870	2090	2980	2902.47	0.37	223	3140	3060	2915	2835	2690	3100	2875	77	890	500	2080	5	1	15392808	446	-5.40	1.09	12	0.02	-537.00	2658.00	5000	20240123	-42.00	2695	20250103	7.61	2995	-3.17	20250122	2695	7.61	20250103	5000	-42.00	20240123	2695	7.61	20250103	N	173940	500	76 억	56552	N	N	N	N
12	20250123	140918	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2900	-80	5	-2.68	9012280	3105	29.55	2975	2975	2835	3870	2090	2980	2902.51	0.37	223	3140	3060	2915	2835	2690	3100	2875	77	890	500	2080	5	1	15392808	446	-5.40	1.09	12	0.02	-537.00	2658.00	5000	20240123	-42.00	2695	20250103	7.61	2995	-3.17	20250122	2695	7.61	20250103	5000	-42.00	20240123	2695	7.61	20250103	N	173940	500	76 억	56552	N	N	N	N
13	20250123	130916	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2925	-55	5	-1.85	8588160	2959	28.16	2975	2975	2835	3870	2090	2980	2902.39	0.37	116	3140	3060	2915	2835	2690	3100	2875	77	890	500	2080	5	1	15392808	450	-5.45	1.10	12	0.02	-537.00	2658.00	5000	20240123	-41.50	2695	20250103	8.53	2995	-2.34	20250122	2695	8.53	20250103	5000	-41.50	20240123	2695	8.53	20250103	N	173940	500	76 억	56552	N	N	N	N
14	20250123	120917	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2915	-65	5	-2.18	8465135	2917	27.76	2975	2975	2835	3870	2090	2980	2902.00	0.37	142	3140	3060	2915	2835	2690	3100	2875	77	890	500	2080	5	1	15392808	449	-5.43	1.10	12	0.02	-537.00	2658.00	5000	20240123	-41.70	2695	20250103	8.16	2995	-2.67	20250122	2695	8.16	20250103	5000	-41.70	20240123	2695	8.16	20250103	N	173940	500	76 억	56552	N	N	N	N
15	20250123	110908	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2890	-90	5	-3.02	6904585	2378	22.63	2975	2975	2835	3870	2090	2980	2903.53	0.37	115	3140	3060	2915	2835	2690	3100	2875	77	890	500	2080	5	1	15392808	445	-5.38	1.09	12	0.02	-537.00	2658.00	5000	20240123	-42.20	2695	20250103	7.24	2995	-3.51	20250122	2695	7.24	20250103	5000	-42.20	20240123	2695	7.24	20250103	N	173940	500	76 억	56552	N	N	N	N
16	20250123	100917	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2870	-110	5	-3.69	4915340	1689	16.07	2975	2975	2835	3870	2090	2980	2910.21	0.37	-133	3140	3060	2915	2835	2690	3100	2875	77	890	500	2080	5	1	15392808	442	-5.34	1.08	12	0.01	-537.00	2658.00	5000	20240123	-42.60	2695	20250103	6.49	2995	-4.17	20250122	2695	6.49	20250103	5000	-42.60	20240123	2695	6.49	20250103	N	173940	500	76 억	56552	N	N	N	N
17	20250123	090917	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2975	-5	5	-0.17	1407680	477	4.54	2975	2975	2935	3870	2090	2980	2951.11	0.37	-201	3140	3060	2915	2835	2690	3100	2875	77	890	500	2080	5	1	15392808	458	-5.54	1.12	12	0.00	-537.00	2658.00	5000	20240123	-40.50	2695	20250103	10.39	2995	-0.67	20250122	2695	10.39	20250103	5000	-40.50	20240123	2695	10.39	20250103	N	173940	500	76 억	56552	N	N	N	N
18	20250122	160909	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2980	190	2	6.81	30269325	10477	392.69	2785	2995	2770	3625	1955	2790	2889.12	0.37	-134	2806	2797	2781	2772	2756	2802	2777	77	835	500	1950	5	1	15392808	459	-5.55	1.12	12	0.07	-537.00	2658.00	5100	20240115	-41.57	2695	20250103	10.58	2995	-0.50	20250122	2695	10.58	20250103	5000	-40.40	20240123	2695	10.58	20250103	N	173940	500	76 억	56686	N	N	N	N
19	20250122	150911	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2805	15	2	0.54	24402770	8490	318.22	2785	2995	2770	3625	1955	2790	2874.30	0.37	-131	2806	2797	2781	2772	2756	2802	2777	77	835	500	1950	5	1	15392808	432	-5.22	1.06	12	0.06	-537.00	2658.00	5100	20240115	-45.00	2695	20250103	4.08	2995	-6.34	20250122	2695	4.08	20250103	5000	-43.90	20240123	2695	4.08	20250103	N	173940	500	76 억	56686	N	N	N	N
20	20250122	140909	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2855	65	2	2.33	20906635	7261	272.15	2785	2995	2770	3625	1955	2790	2879.31	0.37	-24	2806	2797	2781	2772	2756	2802	2777	77	835	500	1950	5	1	15392808	439	-5.32	1.07	12	0.05	-537.00	2658.00	5100	20240115	-44.02	2695	20250103	5.94	2995	-4.67	20250122	2695	5.94	20250103	5000	-42.90	20240123	2695	5.94	20250103	N	173940	500	76 억	56686	N	N	N	N
21	20250122	130911	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2770	-20	5	-0.72	20751895	7206	270.09	2785	2995	2770	3625	1955	2790	2879.81	0.37	10	2806	2797	2781	2772	2756	2802	2777	77	835	500	1950	5	1	15392808	426	-5.16	1.04	12	0.05	-537.00	2658.00	5100	20240115	-45.69	2695	20250103	2.78	2995	-7.51	20250122	2695	2.78	20250103	5000	-44.60	20240123	2695	2.78	20250103	N	173940	500	76 억	56686	N	N	N	N
22	20250122	120908	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2815	25	2	0.90	19639610	6810	255.25	2785	2995	2770	3625	1955	2790	2883.94	0.37	-3	2806	2797	2781	2772	2756	2802	2777	77	835	500	1950	5	1	15392808	433	-5.24	1.06	12	0.04	-537.00	2658.00	5100	20240115	-44.80	2695	20250103	4.45	2995	-6.01	20250122	2695	4.45	20250103	5000	-43.70	20240123	2695	4.45	20250103	N	173940	500	76 억	56686	N	N	N	N
23	20250122	110911	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2820	30	2	1.08	19608445	6799	254.84	2785	2995	2770	3625	1955	2790	2884.02	0.37	7	2806	2797	2781	2772	2756	2802	2777	77	835	500	1950	5	1	15392808	434	-5.25	1.06	12	0.04	-537.00	2658.00	5100	20240115	-44.71	2695	20250103	4.64	2995	-5.84	20250122	2695	4.64	20250103	5000	-43.60	20240123	2695	4.64	20250103	N	173940	500	76 억	56686	N	N	N	N
24	20250122	100910	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2845	55	2	1.97	18163985	6287	235.64	2785	2995	2770	3625	1955	2790	2889.13	0.37	-250	2806	2797	2781	2772	2756	2802	2777	77	835	500	1950	5	1	15392808	438	-5.30	1.07	12	0.04	-537.00	2658.00	5100	20240115	-44.22	2695	20250103	5.57	2995	-5.01	20250122	2695	5.57	20250103	5000	-43.10	20240123	2695	5.57	20250103	N	173940	500	76 억	56686	N	N	N	N
25	20250122	090912	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	0.37	0	2806	2797	2781	2772	2756	2802	2777	77	835	500	1950	5	1	15392808	429	-5.20	1.05	12	0.00	-537.00	2658.00	5100	20240115	-45.29	2695	20250103	3.53	2900	-3.79	20250120	2695	3.53	20250103	5000	-44.20	20240123	2695	3.53	20250103	N	173940	500	76 억	56686	N	N	N	N
26	20250121	160904	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2790	20	2	0.72	7416405	2668	47.60	2770	2790	2765	3600	1940	2770	2779.76	0.37	50	2953	2861	2808	2716	2663	2835	2690	77	830	500	1930	5	1	15392808	429	-5.20	1.05	12	0.02	-537.00	2658.00	5190	20240112	-46.24	2695	20250103	3.53	2900	-3.79	20250120	2695	3.53	20250103	5000	-44.20	20240123	2695	3.53	20250103	N	173940	500	76 억	56636	N	N	N	N
27	20250121	150906	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2780	10	2	0.36	7151375	2573	45.91	2770	2785	2765	3600	1940	2770	2779.39	0.37	50	2953	2861	2808	2716	2663	2835	2690	77	830	500	1930	5	1	15392808	428	-5.18	1.05	12	0.02	-537.00	2658.00	5190	20240112	-46.44	2695	20250103	3.15	2900	-4.14	20250120	2695	3.15	20250103	5000	-44.40	20240123	2695	3.15	20250103	N	173940	500	76 억	56636	N	N	N	N
28	20250121	140907	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2780	10	2	0.36	7017750	2525	45.05	2770	2785	2765	3600	1940	2770	2779.31	0.37	50	2953	2861	2808	2716	2663	2835	2690	77	830	500	1930	5	1	15392808	428	-5.18	1.05	12	0.02	-537.00	2658.00	5190	20240112	-46.44	2695	20250103	3.15	2900	-4.14	20250120	2695	3.15	20250103	5000	-44.40	20240123	2695	3.15	20250103	N	173940	500	76 억	56636	N	N	N	N
29	20250121	130905	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2780	10	2	0.36	5210750	1875	33.45	2770	2785	2765	3600	1940	2770	2779.07	0.37	50	2953	2861	2808	2716	2663	2835	2690	77	830	500	1930	5	1	15392808	428	-5.18	1.05	12	0.01	-537.00	2658.00	5190	20240112	-46.44	2695	20250103	3.15	2900	-4.14	20250120	2695	3.15	20250103	5000	-44.40	20240123	2695	3.15	20250103	N	173940	500	76 억	56636	N	N	N	N
30	20250121	120850	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2780	10	2	0.36	2097150	755	13.47	2770	2785	2765	3600	1940	2770	2777.68	0.37	50	2953	2861	2808	2716	2663	2835	2690	77	830	500	1930	5	1	15392808	428	-5.18	1.05	12	0.00	-537.00	2658.00	5190	20240112	-46.44	2695	20250103	3.15	2900	-4.14	20250120	2695	3.15	20250103	5000	-44.40	20240123	2695	3.15	20250103	N	173940	500	76 억	56636	N	N	N	N
31	20250121	110821	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2780	10	2	0.36	985150	355	6.33	2770	2785	2765	3600	1940	2770	2775.07	0.37	50	2953	2861	2808	2716	2663	2835	2690	77	830	500	1930	5	1	15392808	428	-5.18	1.05	12	0.00	-537.00	2658.00	5190	20240112	-46.44	2695	20250103	3.15	2900	-4.14	20250120	2695	3.15	20250103	5000	-44.40	20240123	2695	3.15	20250103	N	173940	500	76 억	56636	N	N	N	N
32	20250121	100815	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2775	5	2	0.18	565365	204	3.64	2770	2780	2765	3600	1940	2770	2771.40	0.37	50	2953	2861	2808	2716	2663	2835	2690	77	830	500	1930	5	1	15392808	427	-5.17	1.04	12	0.00	-537.00	2658.00	5190	20240112	-46.53	2695	20250103	2.97	2900	-4.31	20250120	2695	2.97	20250103	5000	-44.50	20240123	2695	2.97	20250103	N	173940	500	76 억	56636	N	N	N	N
33	20250121	090908	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2770	0	3	0.00	470860	170	3.03	2770	2770	2765	3600	1940	2770	2769.76	0.37	50	2953	2861	2808	2716	2663	2835	2690	77	830	500	1930	5	1	15392808	426	-5.16	1.04	12	0.00	-537.00	2658.00	5190	20240112	-46.63	2695	20250103	2.78	2900	-4.48	20250120	2695	2.78	20250103	5000	-44.60	20240123	2695	2.78	20250103	N	173940	500	76 억	56636	N	N	N	N
34	20250120	160854	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2770	-30	5	-1.07	15588525	5605	110.18	2900	2900	2755	3640	1960	2800	2781.18	0.37	-816	2886	2842	2821	2777	2756	2832	2767	77	840	500	1960	5	1	15392808	426	-5.16	1.04	12	0.04	-537.00	2658.00	5210	20240111	-46.83	2695	20250103	2.78	2900	-4.48	20250120	2695	2.78	20250103	5000	-44.60	20240123	2695	2.78	20250103	N	173940	500	76 억	57444	N	N	N	N
35	20250120	150906	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2775	-25	5	-0.89	14026245	5041	99.10	2900	2900	2755	3640	1960	2800	2782.43	0.37	-300	2886	2842	2821	2777	2756	2832	2767	77	840	500	1960	5	1	15392808	427	-5.17	1.04	12	0.03	-537.00	2658.00	5210	20240111	-46.74	2695	20250103	2.97	2900	-4.31	20250120	2695	2.97	20250103	5000	-44.50	20240123	2695	2.97	20250103	N	173940	500	76 억	57444	N	N	N	N
36	20250120	140903	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2795	-5	5	-0.18	13651320	4907	96.46	2900	2900	2755	3640	1960	2800	2782.01	0.37	-279	2886	2842	2821	2777	2756	2832	2767	77	840	500	1960	5	1	15392808	430	-5.20	1.05	12	0.03	-537.00	2658.00	5210	20240111	-46.35	2695	20250103	3.71	2900	-3.62	20250120	2695	3.71	20250103	5000	-44.10	20240123	2695	3.71	20250103	N	173940	500	76 억	57444	N	N	N	N
37	20250120	130903	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2780	-20	5	-0.71	13295175	4779	93.95	2900	2900	2755	3640	1960	2800	2782.00	0.37	-279	2886	2842	2821	2777	2756	2832	2767	77	840	500	1960	5	1	15392808	428	-5.18	1.05	12	0.03	-537.00	2658.00	5210	20240111	-46.64	2695	20250103	3.15	2900	-4.14	20250120	2695	3.15	20250103	5000	-44.40	20240123	2695	3.15	20250103	N	173940	500	76 억	57444	N	N	N	N
38	20250120	120905	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2790	-10	5	-0.36	4676970	1667	32.77	2900	2900	2770	3640	1960	2800	2805.62	0.37	-257	2886	2842	2821	2777	2756	2832	2767	77	840	500	1960	5	1	15392808	429	-5.20	1.05	12	0.01	-537.00	2658.00	5210	20240111	-46.45	2695	20250103	3.53	2900	-3.79	20250120	2695	3.53	20250103	5000	-44.20	20240123	2695	3.53	20250103	N	173940	500	76 억	57444	N	N	N	N
39	20250120	110905	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2820	20	2	0.71	4615430	1645	32.34	2900	2900	2770	3640	1960	2800	2805.73	0.37	-243	2886	2842	2821	2777	2756	2832	2767	77	840	500	1960	5	1	15392808	434	-5.25	1.06	12	0.01	-537.00	2658.00	5210	20240111	-45.87	2695	20250103	4.64	2900	-2.76	20250120	2695	4.64	20250103	5000	-43.60	20240123	2695	4.64	20250103	N	173940	500	76 억	57444	N	N	N	N
40	20250120	100904	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2770	-30	5	-1.07	3665615	1308	25.71	2900	2900	2770	3640	1960	2800	2802.46	0.37	-171	2886	2842	2821	2777	2756	2832	2767	77	840	500	1960	5	1	15392808	426	-5.16	1.04	12	0.01	-537.00	2658.00	5210	20240111	-46.83	2695	20250103	2.78	2900	-4.48	20250120	2695	2.78	20250103	5000	-44.60	20240123	2695	2.78	20250103	N	173940	500	76 억	57444	N	N	N	N
41	20250120	090906	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2900	100	2	3.57	145000	50	0.98	2900	2900	2900	3640	1960	2800	2900.00	0.37	-8	2886	2842	2821	2777	2756	2832	2767	77	840	500	1960	5	1	15392808	446	-5.40	1.09	12	0.00	-537.00	2658.00	5210	20240111	-44.34	2695	20250103	7.61	2900	0.00	20250120	2695	7.61	20250103	5000	-42.00	20240123	2695	7.61	20250103	N	173940	500	76 억	57444	N	N	N	N
42	20250117	160901	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2800	-50	5	-1.75	14346975	5087	87.09	2850	2865	2800	3705	1995	2850	2820.32	0.38	-313	2890	2870	2830	2810	2770	2880	2820	77	855	500	1990	5	1	15392808	431	-5.21	1.05	12	0.03	-537.00	2658.00	5210	20240110	-46.26	2695	20250103	3.90	2865	-2.27	20250117	2695	3.90	20250103	5000	-44.00	20240123	2695	3.90	20250103	N	173940	500	76 억	57757	N	N	N	N
43	20250117	150905	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2815	-35	5	-1.23	14038945	4977	85.21	2850	2865	2800	3705	1995	2850	2820.76	0.38	-248	2890	2870	2830	2810	2770	2880	2820	77	855	500	1990	5	1	15392808	433	-5.24	1.06	12	0.03	-537.00	2658.00	5210	20240110	-45.97	2695	20250103	4.45	2865	-1.75	20250117	2695	4.45	20250103	5000	-43.70	20240123	2695	4.45	20250103	N	173940	500	76 억	57757	N	N	N	N
44	20250117	140906	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2815	-35	5	-1.23	13785610	4887	83.67	2850	2865	2800	3705	1995	2850	2820.87	0.38	-161	2890	2870	2830	2810	2770	2880	2820	77	855	500	1990	5	1	15392808	433	-5.24	1.06	12	0.03	-537.00	2658.00	5210	20240110	-45.97	2695	20250103	4.45	2865	-1.75	20250117	2695	4.45	20250103	5000	-43.70	20240123	2695	4.45	20250103	N	173940	500	76 억	57757	N	N	N	N
45	20250117	130903	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2815	-35	5	-1.23	13785610	4887	83.67	2850	2865	2800	3705	1995	2850	2820.87	0.38	-161	2890	2870	2830	2810	2770	2880	2820	77	855	500	1990	5	1	15392808	433	-5.24	1.06	12	0.03	-537.00	2658.00	5210	20240110	-45.97	2695	20250103	4.45	2865	-1.75	20250117	2695	4.45	20250103	5000	-43.70	20240123	2695	4.45	20250103	N	173940	500	76 억	57757	N	N	N	N
46	20250117	120905	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2815	-35	5	-1.23	13785610	4887	83.67	2850	2865	2800	3705	1995	2850	2820.87	0.38	-161	2890	2870	2830	2810	2770	2880	2820	77	855	500	1990	5	1	15392808	433	-5.24	1.06	12	0.03	-537.00	2658.00	5210	20240110	-45.97	2695	20250103	4.45	2865	-1.75	20250117	2695	4.45	20250103	5000	-43.70	20240123	2695	4.45	20250103	N	173940	500	76 억	57757	N	N	N	N
47	20250117	110903	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2825	-25	5	-0.88	13768695	4881	83.56	2850	2865	2800	3705	1995	2850	2820.88	0.38	-155	2890	2870	2830	2810	2770	2880	2820	77	855	500	1990	5	1	15392808	435	-5.26	1.06	12	0.03	-537.00	2658.00	5210	20240110	-45.78	2695	20250103	4.82	2865	-1.40	20250117	2695	4.82	20250103	5000	-43.50	20240123	2695	4.82	20250103	N	173940	500	76 억	57757	N	N	N	N
48	20250117	100905	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2825	-25	5	-0.88	9618735	3401	58.23	2850	2865	2800	3705	1995	2850	2828.21	0.38	-198	2890	2870	2830	2810	2770	2880	2820	77	855	500	1990	5	1	15392808	435	-5.26	1.06	12	0.02	-537.00	2658.00	5210	20240110	-45.78	2695	20250103	4.82	2865	-1.40	20250117	2695	4.82	20250103	5000	-43.50	20240123	2695	4.82	20250103	N	173940	500	76 억	57757	N	N	N	N
49	20250117	090905	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2850	0	3	0.00	2647995	929	15.90	2850	2865	2850	3705	1995	2850	2850.37	0.38	-101	2890	2870	2830	2810	2770	2880	2820	77	855	500	1990	5	1	15392808	439	-5.31	1.07	12	0.01	-537.00	2658.00	5210	20240110	-45.30	2695	20250103	5.75	2865	-0.52	20250117	2695	5.75	20250103	5000	-43.00	20240123	2695	5.75	20250103	N	173940	500	76 억	57757	N	N	N	N
50	20250116	160857	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2850	40	2	1.42	16336295	5839	233.28	2810	2850	2790	3650	1970	2810	2797.72	0.38	13	2880	2845	2815	2780	2750	2862	2797	77	840	500	1960	5	1	15392808	439	-5.31	1.07	12	0.04	-537.00	2658.00	5210	20240110	-45.30	2695	20250103	5.75	2860	-0.35	20250107	2695	5.75	20250103	5000	-43.00	20240123	2695	5.75	20250103	N	173940	500	76 억	57744	N	N	N	N
51	20250116	150813	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2810	0	3	0.00	16168145	5780	230.92	2810	2810	2790	3650	1970	2810	2797.26	0.38	13	2880	2845	2815	2780	2750	2862	2797	77	840	500	1960	5	1	15392808	433	-5.23	1.06	12	0.04	-537.00	2658.00	5210	20240110	-46.07	2695	20250103	4.27	2860	-1.75	20250107	2695	4.27	20250103	5000	-43.80	20240123	2695	4.27	20250103	N	173940	500	76 억	57744	N	N	N	N
52	20250116	140902	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2810	0	3	0.00	16067135	5744	229.48	2810	2810	2790	3650	1970	2810	2797.20	0.38	0	2880	2845	2815	2780	2750	2862	2797	77	840	500	1960	5	1	15392808	433	-5.23	1.06	12	0.04	-537.00	2658.00	5210	20240110	-46.07	2695	20250103	4.27	2860	-1.75	20250107	2695	4.27	20250103	5000	-43.80	20240123	2695	4.27	20250103	N	173940	500	76 억	57744	N	N	N	N
53	20250116	130901	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2810	0	3	0.00	14591460	5216	208.39	2810	2810	2790	3650	1970	2810	2797.44	0.38	1	2880	2845	2815	2780	2750	2862	2797	77	840	500	1960	5	1	15392808	433	-5.23	1.06	12	0.03	-537.00	2658.00	5210	20240110	-46.07	2695	20250103	4.27	2860	-1.75	20250107	2695	4.27	20250103	5000	-43.80	20240123	2695	4.27	20250103	N	173940	500	76 억	57744	N	N	N	N
54	20250116	120901	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2790	-20	5	-0.71	9621080	3446	137.67	2810	2810	2790	3650	1970	2810	2791.96	0.38	1	2880	2845	2815	2780	2750	2862	2797	77	840	500	1960	5	1	15392808	429	-5.20	1.05	12	0.02	-537.00	2658.00	5210	20240110	-46.45	2695	20250103	3.53	2860	-2.45	20250107	2695	3.53	20250103	5000	-44.20	20240123	2695	3.53	20250103	N	173940	500	76 억	57744	N	N	N	N
55	20250116	110902	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2810	0	3	0.00	1902480	680	27.17	2810	2810	2790	3650	1970	2810	2797.76	0.38	1	2880	2845	2815	2780	2750	2862	2797	77	840	500	1960	5	1	15392808	433	-5.23	1.06	12	0.00	-537.00	2658.00	5210	20240110	-46.07	2695	20250103	4.27	2860	-1.75	20250107	2695	4.27	20250103	5000	-43.80	20240123	2695	4.27	20250103	N	173940	500	76 억	57744	N	N	N	N
56	20250116	100902	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2790	-20	5	-0.71	967530	345	13.78	2810	2810	2790	3650	1970	2810	2804.43	0.38	1	2880	2845	2815	2780	2750	2862	2797	77	840	500	1960	5	1	15392808	429	-5.20	1.05	12	0.00	-537.00	2658.00	5210	20240110	-46.45	2695	20250103	3.53	2860	-2.45	20250107	2695	3.53	20250103	5000	-44.20	20240123	2695	3.53	20250103	N	173940	500	76 억	57744	N	N	N	N
57	20250116	090904	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2810	0	3	0.00	836400	298	11.91	2810	2810	2805	3650	1970	2810	2806.71	0.38	0	2880	2845	2815	2780	2750	2862	2797	77	840	500	1960	5	1	15392808	433	-5.23	1.06	12	0.00	-537.00	2658.00	5210	20240110	-46.07	2695	20250103	4.27	2860	-1.75	20250107	2695	4.27	20250103	5000	-43.80	20240123	2695	4.27	20250103	N	173940	500	76 억	57744	N	N	N	N
58	20250115	160859	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2810	25	2	0.90	6999330	2503	18.73	2785	2850	2785	3620	1950	2785	2796.38	0.38	-1	2888	2836	2793	2741	2698	2862	2767	77	835	500	1940	5	1	15392808	433	-5.23	1.06	12	0.02	-537.00	2658.00	5210	20240110	-46.07	2695	20250103	4.27	2860	-1.75	20250107	2695	4.27	20250103	5100	-44.90	20240115	2695	4.27	20250103	N	173940	500	76 억	57745	N	N	N	N
59	20250115	150900	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2810	25	2	0.90	5389755	1930	14.44	2785	2850	2785	3620	1950	2785	2792.62	0.38	90	2888	2836	2793	2741	2698	2862	2767	77	835	500	1940	5	1	15392808	433	-5.23	1.06	12	0.01	-537.00	2658.00	5210	20240110	-46.07	2695	20250103	4.27	2860	-1.75	20250107	2695	4.27	20250103	5100	-44.90	20240115	2695	4.27	20250103	N	173940	500	76 억	57745	N	N	N	N
60	20250115	140854	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2820	35	2	1.26	5136105	1840	13.77	2785	2850	2785	3620	1950	2785	2791.36	0.38	100	2888	2836	2793	2741	2698	2862	2767	77	835	500	1940	5	1	15392808	434	-5.25	1.06	12	0.01	-537.00	2658.00	5210	20240110	-45.87	2695	20250103	4.64	2860	-1.40	20250107	2695	4.64	20250103	5100	-44.71	20240115	2695	4.64	20250103	N	173940	500	76 억	57745	N	N	N	N
61	20250115	130900	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2820	35	2	1.26	4803345	1722	12.89	2785	2850	2785	3620	1950	2785	2789.40	0.38	100	2888	2836	2793	2741	2698	2862	2767	77	835	500	1940	5	1	15392808	434	-5.25	1.06	12	0.01	-537.00	2658.00	5210	20240110	-45.87	2695	20250103	4.64	2860	-1.40	20250107	2695	4.64	20250103	5100	-44.71	20240115	2695	4.64	20250103	N	173940	500	76 억	57745	N	N	N	N
62	20250115	120843	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2810	25	2	0.90	667580	239	1.79	2785	2850	2785	3620	1950	2785	2793.22	0.38	101	2888	2836	2793	2741	2698	2862	2767	77	835	500	1940	5	1	15392808	433	-5.23	1.06	12	0.00	-537.00	2658.00	5210	20240110	-46.07	2695	20250103	4.27	2860	-1.75	20250107	2695	4.27	20250103	5100	-44.90	20240115	2695	4.27	20250103	N	173940	500	76 억	57745	N	N	N	N
63	20250115	110900	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2810	25	2	0.90	642290	230	1.72	2785	2850	2785	3620	1950	2785	2792.57	0.38	101	2888	2836	2793	2741	2698	2862	2767	77	835	500	1940	5	1	15392808	433	-5.23	1.06	12	0.00	-537.00	2658.00	5210	20240110	-46.07	2695	20250103	4.27	2860	-1.75	20250107	2695	4.27	20250103	5100	-44.90	20240115	2695	4.27	20250103	N	173940	500	76 억	57745	N	N	N	N
64	20250115	100859	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2800	15	2	0.54	482200	173	1.29	2785	2850	2785	3620	1950	2785	2787.28	0.38	94	2888	2836	2793	2741	2698	2862	2767	77	835	500	1940	5	1	15392808	431	-5.21	1.05	12	0.00	-537.00	2658.00	5210	20240110	-46.26	2695	20250103	3.90	2860	-2.10	20250107	2695	3.90	20250103	5100	-45.10	20240115	2695	3.90	20250103	N	173940	500	76 억	57745	N	N	N	N
65	20250115	090903	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2785	0	3	0.00	420600	151	1.13	2785	2850	2785	3620	1950	2785	2785.43	0.38	94	2888	2836	2793	2741	2698	2862	2767	77	835	500	1940	5	1	15392808	429	-5.19	1.05	12	0.00	-537.00	2658.00	5210	20240110	-46.55	2695	20250103	3.34	2860	-2.62	20250107	2695	3.34	20250103	5100	-45.39	20240115	2695	3.34	20250103	N	173940	500	76 억	57745	N	N	N	N
66	20250114	160843	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2785	-20	5	-0.71	37096875	13363	615.52	2780	2845	2750	3645	1965	2805	2776.09	0.38	-97	2845	2825	2800	2780	2755	2812	2767	77	840	500	1960	5	1	15392808	429	-5.19	1.05	12	0.09	-537.00	2658.00	5210	20240110	-46.55	2695	20250103	3.34	2860	-2.62	20250107	2695	3.34	20250103	5100	-45.39	20240115	2695	3.34	20250103	N	173940	500	76 억	57842	N	N	N	N
67	20250114	150857	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2785	-20	5	-0.71	36815565	13262	610.87	2780	2845	2750	3645	1965	2805	2776.02	0.38	-85	2845	2825	2800	2780	2755	2812	2767	77	840	500	1960	5	1	15392808	429	-5.19	1.05	12	0.09	-537.00	2658.00	5210	20240110	-46.55	2695	20250103	3.34	2860	-2.62	20250107	2695	3.34	20250103	5100	-45.39	20240115	2695	3.34	20250103	N	173940	500	76 억	57842	N	N	N	N
68	20250114	140855	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2765	-40	5	-1.43	33793320	12172	560.66	2780	2845	2750	3645	1965	2805	2776.32	0.38	-489	2845	2825	2800	2780	2755	2812	2767	77	840	500	1960	5	1	15392808	426	-5.15	1.04	12	0.08	-537.00	2658.00	5210	20240110	-46.93	2695	20250103	2.60	2860	-3.32	20250107	2695	2.60	20250103	5100	-45.78	20240115	2695	2.60	20250103	N	173940	500	76 억	57842	N	N	N	N
69	20250114	130854	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2810	5	2	0.18	28265875	10193	469.51	2780	2845	2750	3645	1965	2805	2773.07	0.38	176	2845	2825	2800	2780	2755	2812	2767	77	840	500	1960	5	1	15392808	433	-5.23	1.06	12	0.07	-537.00	2658.00	5210	20240110	-46.07	2695	20250103	4.27	2860	-1.75	20250107	2695	4.27	20250103	5100	-44.90	20240115	2695	4.27	20250103	N	173940	500	76 억	57842	N	N	N	N
70	20250114	120851	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2775	-30	5	-1.07	22835310	8262	380.56	2780	2825	2750	3645	1965	2805	2763.90	0.38	506	2845	2825	2800	2780	2755	2812	2767	77	840	500	1960	5	1	15392808	427	-5.17	1.04	12	0.05	-537.00	2658.00	5210	20240110	-46.74	2695	20250103	2.97	2860	-2.97	20250107	2695	2.97	20250103	5100	-45.59	20240115	2695	2.97	20250103	N	173940	500	76 억	57842	N	N	N	N
71	20250114	110851	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2790	-15	5	-0.53	18024055	6534	300.97	2780	2825	2750	3645	1965	2805	2758.50	0.38	321	2845	2825	2800	2780	2755	2812	2767	77	840	500	1960	5	1	15392808	429	-5.20	1.05	12	0.04	-537.00	2658.00	5210	20240110	-46.45	2695	20250103	3.53	2860	-2.45	20250107	2695	3.53	20250103	5100	-45.29	20240115	2695	3.53	20250103	N	173940	500	76 억	57842	N	N	N	N
72	20250114	100849	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2765	-40	5	-1.43	15091375	5473	252.10	2780	2825	2750	3645	1965	2805	2757.42	0.38	224	2845	2825	2800	2780	2755	2812	2767	77	840	500	1960	5	1	15392808	426	-5.15	1.04	12	0.04	-537.00	2658.00	5210	20240110	-46.93	2695	20250103	2.60	2860	-3.32	20250107	2695	2.60	20250103	5100	-45.78	20240115	2695	2.60	20250103	N	173940	500	76 억	57842	N	N	N	N
73	20250114	090854	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2775	-30	5	-1.07	658235	237	10.92	2780	2825	2765	3645	1965	2805	2777.36	0.38	126	2845	2825	2800	2780	2755	2812	2767	77	840	500	1960	5	1	15392808	427	-5.17	1.04	12	0.00	-537.00	2658.00	5210	20240110	-46.74	2695	20250103	2.97	2860	-2.97	20250107	2695	2.97	20250103	5100	-45.59	20240115	2695	2.97	20250103	N	173940	500	76 억	57842	N	N	N	N
74	20250113	160841	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2805	-15	5	-0.53	6099765	2171	212.43	2820	2820	2775	3665	1975	2820	2809.66	0.38	-78	2860	2840	2810	2790	2760	2825	2775	77	845	500	1970	5	1	15392808	432	-5.22	1.06	12	0.01	-537.00	2658.00	5210	20240110	-46.16	2695	20250103	4.08	2860	-1.92	20250107	2695	4.08	20250103	5100	-45.00	20240115	2695	4.08	20250103	N	173940	500	76 억	57920	N	N	N	N
75	20250113	150846	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2815	-5	5	-0.18	5650410	2011	196.77	2820	2820	2775	3665	1975	2820	2809.75	0.38	-74	2860	2840	2810	2790	2760	2825	2775	77	845	500	1970	5	1	15392808	433	-5.24	1.06	12	0.01	-537.00	2658.00	5210	20240110	-45.97	2695	20250103	4.45	2860	-1.57	20250107	2695	4.45	20250103	5100	-44.80	20240115	2695	4.45	20250103	N	173940	500	76 억	57920	N	N	N	N
76	20250113	140824	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2805	-15	5	-0.53	4523785	1610	157.53	2820	2820	2775	3665	1975	2820	2809.80	0.38	-19	2860	2840	2810	2790	2760	2825	2775	77	845	500	1970	5	1	15392808	432	-5.22	1.06	12	0.01	-537.00	2658.00	5210	20240110	-46.16	2695	20250103	4.08	2860	-1.92	20250107	2695	4.08	20250103	5100	-45.00	20240115	2695	4.08	20250103	N	173940	500	76 억	57920	N	N	N	N
77	20250113	130834	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2815	-5	5	-0.18	4098400	1457	142.56	2820	2820	2775	3665	1975	2820	2812.90	0.38	-18	2860	2840	2810	2790	2760	2825	2775	77	845	500	1970	5	1	15392808	433	-5.24	1.06	12	0.01	-537.00	2658.00	5210	20240110	-45.97	2695	20250103	4.45	2860	-1.57	20250107	2695	4.45	20250103	5100	-44.80	20240115	2695	4.45	20250103	N	173940	500	76 억	57920	N	N	N	N
78	20250113	120837	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2820	0	3	0.00	4070245	1447	141.59	2820	2820	2775	3665	1975	2820	2812.89	0.38	-14	2860	2840	2810	2790	2760	2825	2775	77	845	500	1970	5	1	15392808	434	-5.25	1.06	12	0.01	-537.00	2658.00	5210	20240110	-45.87	2695	20250103	4.64	2860	-1.40	20250107	2695	4.64	20250103	5100	-44.71	20240115	2695	4.64	20250103	N	173940	500	76 억	57920	N	N	N	N
79	20250113	110835	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2785	-35	5	-1.24	2487585	883	86.40	2820	2820	2785	3665	1975	2820	2817.20	0.38	-1	2860	2840	2810	2790	2760	2825	2775	77	845	500	1970	5	1	15392808	429	-5.19	1.05	12	0.01	-537.00	2658.00	5210	20240110	-46.55	2695	20250103	3.34	2860	-2.62	20250107	2695	3.34	20250103	5100	-45.39	20240115	2695	3.34	20250103	N	173940	500	76 억	57920	N	N	N	N
80	20250113	100834	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2785	-35	5	-1.24	2376165	843	82.49	2820	2820	2785	3665	1975	2820	2818.70	0.38	0	2860	2840	2810	2790	2760	2825	2775	77	845	500	1970	5	1	15392808	429	-5.19	1.05	12	0.01	-537.00	2658.00	5210	20240110	-46.55	2695	20250103	3.34	2860	-2.62	20250107	2695	3.34	20250103	5100	-45.39	20240115	2695	3.34	20250103	N	173940	500	76 억	57920	N	N	N	N
81	20250113	090840	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2820	0	3	0.00	2005020	711	69.57	2820	2820	2820	3665	1975	2820	2820.00	0.38	0	2860	2840	2810	2790	2760	2825	2775	77	845	500	1970	5	1	15392808	434	-5.25	1.06	12	0.00	-537.00	2658.00	5210	20240110	-45.87	2695	20250103	4.64	2860	-1.40	20250107	2695	4.64	20250103	5100	-44.71	20240115	2695	4.64	20250103	N	173940	500	76 억	57920	N	N	N	N
82	20250110	160816	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2820	-10	5	-0.35	2870195	1022	50.30	2825	2830	2780	3675	1985	2830	2808.41	0.38	-274	2876	2852	2806	2782	2736	2865	2795	77	845	500	1980	5	1	15392808	434	-5.25	1.06	12	0.01	-537.00	2658.00	5210	20240110	-45.87	2695	20250103	4.64	2860	-1.40	20250107	2695	4.64	20250103	5210	-45.87	20240110	2695	4.64	20250103	N	173940	500	76 억	58194	N	N	N	N
83	20250110	150826	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2780	-50	5	-1.77	2610780	930	45.77	2825	2830	2780	3675	1985	2830	2807.29	0.38	-239	2876	2852	2806	2782	2736	2865	2795	77	845	500	1980	5	1	15392808	428	-5.18	1.05	12	0.01	-537.00	2658.00	5210	20240110	-46.64	2695	20250103	3.15	2860	-2.80	20250107	2695	3.15	20250103	5210	-46.64	20240110	2695	3.15	20250103	N	173940	500	76 억	58194	N	N	N	N
84	20250110	140831	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2820	-10	5	-0.35	1527025	542	26.67	2825	2830	2780	3675	1985	2830	2817.39	0.38	-180	2876	2852	2806	2782	2736	2865	2795	77	845	500	1980	5	1	15392808	434	-5.25	1.06	12	0.00	-537.00	2658.00	5210	20240110	-45.87	2695	20250103	4.64	2860	-1.40	20250107	2695	4.64	20250103	5210	-45.87	20240110	2695	4.64	20250103	N	173940	500	76 억	58194	N	N	N	N
85	20250110	130830	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2820	-10	5	-0.35	1501660	533	26.23	2825	2830	2780	3675	1985	2830	2817.37	0.38	-171	2876	2852	2806	2782	2736	2865	2795	77	845	500	1980	5	1	15392808	434	-5.25	1.06	12	0.00	-537.00	2658.00	5210	20240110	-45.87	2695	20250103	4.64	2860	-1.40	20250107	2695	4.64	20250103	5210	-45.87	20240110	2695	4.64	20250103	N	173940	500	76 억	58194	N	N	N	N
86	20250110	120831	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2825	-5	5	-0.18	1402840	498	24.51	2825	2830	2780	3675	1985	2830	2816.95	0.38	-138	2876	2852	2806	2782	2736	2865	2795	77	845	500	1980	5	1	15392808	435	-5.26	1.06	12	0.00	-537.00	2658.00	5210	20240110	-45.78	2695	20250103	4.82	2860	-1.22	20250107	2695	4.82	20250103	5210	-45.78	20240110	2695	4.82	20250103	N	173940	500	76 억	58194	N	N	N	N
87	20250110	110829	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2830	0	3	0.00	1295490	460	22.64	2825	2830	2780	3675	1985	2830	2816.28	0.38	-105	2876	2852	2806	2782	2736	2865	2795	77	845	500	1980	5	1	15392808	436	-5.27	1.06	12	0.00	-537.00	2658.00	5210	20240110	-45.68	2695	20250103	5.01	2860	-1.05	20250107	2695	5.01	20250103	5210	-45.68	20240110	2695	5.01	20250103	N	173940	500	76 억	58194	N	N	N	N
88	20250110	100827	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2830	0	3	0.00	891660	316	15.55	2825	2830	2810	3675	1985	2830	2821.71	0.38	-105	2876	2852	2806	2782	2736	2865	2795	77	845	500	1980	5	1	15392808	436	-5.27	1.06	12	0.00	-537.00	2658.00	5210	20240110	-45.68	2695	20250103	5.01	2860	-1.05	20250107	2695	5.01	20250103	5210	-45.68	20240110	2695	5.01	20250103	N	173940	500	76 억	58194	N	N	N	N
89	20250110	090831	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2820	-10	5	-0.35	205865	73	3.59	2825	2825	2820	3675	1985	2830	2820.07	0.38	-2	2876	2852	2806	2782	2736	2865	2795	77	845	500	1980	5	1	15392808	434	-5.25	1.06	12	0.00	-537.00	2658.00	5210	20240110	-45.87	2695	20250103	4.64	2860	-1.40	20250107	2695	4.64	20250103	5210	-45.87	20240110	2695	4.64	20250103	N	173940	500	76 억	58194	N	N	N	N
90	20250109	160822	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2830	30	2	1.07	5628240	2029	117.35	2800	2830	2760	3640	1960	2800	2773.90	0.38	-26	2840	2820	2785	2765	2730	2830	2775	77	840	500	1960	5	1	15392808	436	-5.27	1.06	12	0.01	-537.00	2658.00	5210	20240110	-45.68	2695	20250103	5.01	2860	-1.05	20250107	2695	5.01	20250103	5210	-45.68	20240110	2695	5.01	20250103	N	173940	500	76 억	58210	N	N	N	N
91	20250109	150817	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2780	-20	5	-0.71	4797685	1734	100.29	2800	2810	2760	3640	1960	2800	2766.83	0.38	-2	2840	2820	2785	2765	2730	2830	2775	77	840	500	1960	5	1	15392808	428	-5.18	1.05	12	0.01	-537.00	2658.00	5210	20240110	-46.64	2695	20250103	3.15	2860	-2.80	20250107	2695	3.15	20250103	5210	-46.64	20240110	2695	3.15	20250103	N	173940	500	76 억	58210	N	N	N	N
92	20250109	140824	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2790	-10	5	-0.36	4516235	1633	94.45	2800	2810	2760	3640	1960	2800	2765.61	0.38	-2	2840	2820	2785	2765	2730	2830	2775	77	840	500	1960	5	1	15392808	429	-5.20	1.05	12	0.01	-537.00	2658.00	5210	20240110	-46.45	2695	20250103	3.53	2860	-2.45	20250107	2695	3.53	20250103	5210	-46.45	20240110	2695	3.53	20250103	N	173940	500	76 억	58210	N	N	N	N
93	20250109	130824	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2780	-20	5	-0.71	4382690	1585	91.67	2800	2810	2760	3640	1960	2800	2765.10	0.38	-1	2840	2820	2785	2765	2730	2830	2775	77	840	500	1960	5	1	15392808	428	-5.18	1.05	12	0.01	-537.00	2658.00	5210	20240110	-46.64	2695	20250103	3.15	2860	-2.80	20250107	2695	3.15	20250103	5210	-46.64	20240110	2695	3.15	20250103	N	173940	500	76 억	58210	N	N	N	N
94	20250109	120825	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2780	-20	5	-0.71	4318745	1562	90.34	2800	2810	2760	3640	1960	2800	2764.88	0.38	-1	2840	2820	2785	2765	2730	2830	2775	77	840	500	1960	5	1	15392808	428	-5.18	1.05	12	0.01	-537.00	2658.00	5210	20240110	-46.64	2695	20250103	3.15	2860	-2.80	20250107	2695	3.15	20250103	5210	-46.64	20240110	2695	3.15	20250103	N	173940	500	76 억	58210	N	N	N	N
95	20250109	110829	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2760	-40	5	-1.43	2098610	758	43.84	2800	2810	2760	3640	1960	2800	2768.61	0.38	-2	2840	2820	2785	2765	2730	2830	2775	77	840	500	1960	5	1	15392808	425	-5.14	1.04	12	0.00	-537.00	2658.00	5210	20240110	-47.02	2695	20250103	2.41	2860	-3.50	20250107	2695	2.41	20250103	5210	-47.02	20240110	2695	2.41	20250103	N	173940	500	76 억	58210	N	N	N	N
96	20250109	100827	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2775	-25	5	-0.89	715355	258	14.92	2800	2810	2760	3640	1960	2800	2772.69	0.38	-2	2840	2820	2785	2765	2730	2830	2775	77	840	500	1960	5	1	15392808	427	-5.17	1.04	12	0.00	-537.00	2658.00	5210	20240110	-46.74	2695	20250103	2.97	2860	-2.97	20250107	2695	2.97	20250103	5210	-46.74	20240110	2695	2.97	20250103	N	173940	500	76 억	58210	N	N	N	N
97	20250109	090830	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2760	-40	5	-1.43	306855	111	6.42	2800	2800	2760	3640	1960	2800	2764.46	0.38	0	2840	2820	2785	2765	2730	2830	2775	77	840	500	1960	5	1	15392808	425	-5.14	1.04	12	0.00	-537.00	2658.00	5210	20240110	-47.02	2695	20250103	2.41	2860	-3.50	20250107	2695	2.41	20250103	5210	-47.02	20240110	2695	2.41	20250103	N	173940	500	76 억	58210	N	N	N	N
98	20250108	160819	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2800	40	2	1.45	4802595	1729	18.54	2755	2805	2750	3585	1935	2760	2777.67	0.38	93	2893	2826	2793	2726	2693	2810	2710	77	825	500	1930	5	1	15392808	431	-5.21	1.05	12	0.01	-537.00	2658.00	5210	20240110	-46.26	2695	20250103	3.90	2860	-2.10	20250107	2695	3.90	20250103	5210	-46.26	20240110	2695	3.90	20250103	N	173940	500	76 억	58098	N	N	N	N
99	20250108	150821	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2770	10	2	0.36	4755035	1712	18.36	2755	2805	2750	3585	1935	2760	2777.47	0.38	99	2893	2826	2793	2726	2693	2810	2710	77	825	500	1930	5	1	15392808	426	-5.16	1.04	12	0.01	-537.00	2658.00	5210	20240110	-46.83	2695	20250103	2.78	2860	-3.15	20250107	2695	2.78	20250103	5210	-46.83	20240110	2695	2.78	20250103	N	173940	500	76 억	58098	N	N	N	N
100	20250108	140824	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2805	45	2	1.63	3117130	1124	12.05	2755	2805	2750	3585	1935	2760	2773.25	0.38	84	2893	2826	2793	2726	2693	2810	2710	77	825	500	1930	5	1	15392808	432	-5.22	1.06	12	0.01	-537.00	2658.00	5210	20240110	-46.16	2695	20250103	4.08	2860	-1.92	20250107	2695	4.08	20250103	5210	-46.16	20240110	2695	4.08	20250103	N	173940	500	76 억	58098	N	N	N	N
101	20250108	130823	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2805	45	2	1.63	3030195	1093	11.72	2755	2805	2750	3585	1935	2760	2772.37	0.38	85	2893	2826	2793	2726	2693	2810	2710	77	825	500	1930	5	1	15392808	432	-5.22	1.06	12	0.01	-537.00	2658.00	5210	20240110	-46.16	2695	20250103	4.08	2860	-1.92	20250107	2695	4.08	20250103	5210	-46.16	20240110	2695	4.08	20250103	N	173940	500	76 억	58098	N	N	N	N
102	20250108	120819	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2790	30	2	1.09	2217110	802	8.60	2755	2790	2750	3585	1935	2760	2764.48	0.38	77	2893	2826	2793	2726	2693	2810	2710	77	825	500	1930	5	1	15392808	429	-5.20	1.05	12	0.01	-537.00	2658.00	5210	20240110	-46.45	2695	20250103	3.53	2860	-2.45	20250107	2695	3.53	20250103	5210	-46.45	20240110	2695	3.53	20250103	N	173940	500	76 억	58098	N	N	N	N
103	20250108	110821	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2780	20	2	0.72	1938645	702	7.53	2755	2785	2750	3585	1935	2760	2761.60	0.38	74	2893	2826	2793	2726	2693	2810	2710	77	825	500	1930	5	1	15392808	428	-5.18	1.05	12	0.00	-537.00	2658.00	5210	20240110	-46.64	2695	20250103	3.15	2860	-2.80	20250107	2695	3.15	20250103	5210	-46.64	20240110	2695	3.15	20250103	N	173940	500	76 억	58098	N	N	N	N
104	20250108	100822	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2780	20	2	0.72	1888605	684	7.34	2755	2785	2750	3585	1935	2760	2761.12	0.38	73	2893	2826	2793	2726	2693	2810	2710	77	825	500	1930	5	1	15392808	428	-5.18	1.05	12	0.00	-537.00	2658.00	5210	20240110	-46.64	2695	20250103	3.15	2860	-2.80	20250107	2695	3.15	20250103	5210	-46.64	20240110	2695	3.15	20250103	N	173940	500	76 억	58098	N	N	N	N
105	20250108	090822	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2760	0	3	0.00	176395	64	0.69	2755	2760	2750	3585	1935	2760	2756.17	0.38	43	2893	2826	2793	2726	2693	2810	2710	77	825	500	1930	5	1	15392808	425	-5.14	1.04	12	0.00	-537.00	2658.00	5210	20240110	-47.02	2695	20250103	2.41	2860	-3.50	20250107	2695	2.41	20250103	5210	-47.02	20240110	2695	2.41	20250103	N	173940	500	76 억	58098	N	N	N	N
106	20250107	160815	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2760	-60	5	-2.13	26126105	9324	94.68	2820	2860	2760	3665	1975	2820	2802.03	0.38	-662	2916	2867	2781	2732	2646	2892	2757	77	845	500	1970	5	1	15392808	425	-5.14	1.04	12	0.06	-537.00	2658.00	5210	20240110	-47.02	2695	20250103	2.41	2860	-3.50	20250107	2695	2.41	20250103	5210	-47.02	20240110	2695	2.41	20250103	N	173940	500	76 억	58760	N	N	N	N
107	20250107	150816	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2770	-50	5	-1.77	22103240	7868	79.89	2820	2860	2760	3665	1975	2820	2809.26	0.38	403	2916	2867	2781	2732	2646	2892	2757	77	845	500	1970	5	1	15392808	426	-5.16	1.04	12	0.05	-537.00	2658.00	5210	20240110	-46.83	2695	20250103	2.78	2860	-3.15	20250107	2695	2.78	20250103	5210	-46.83	20240110	2695	2.78	20250103	N	173940	500	76 억	58760	N	N	N	N
108	20250107	140814	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2835	15	2	0.53	20699240	7365	74.79	2820	2860	2760	3665	1975	2820	2810.49	0.38	583	2916	2867	2781	2732	2646	2892	2757	77	845	500	1970	5	1	15392808	436	-5.28	1.07	12	0.05	-537.00	2658.00	5210	20240110	-45.59	2695	20250103	5.19	2860	-0.87	20250107	2695	5.19	20250103	5210	-45.59	20240110	2695	5.19	20250103	N	173940	500	76 억	58760	N	N	N	N
109	20250107	130814	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2780	-40	5	-1.42	13183315	4701	47.74	2820	2860	2760	3665	1975	2820	2804.36	0.38	95	2916	2867	2781	2732	2646	2892	2757	77	845	500	1970	5	1	15392808	428	-5.18	1.05	12	0.03	-537.00	2658.00	5210	20240110	-46.64	2695	20250103	3.15	2860	-2.80	20250107	2695	3.15	20250103	5210	-46.64	20240110	2695	3.15	20250103	N	173940	500	76 억	58760	N	N	N	N
110	20250107	120815	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2830	10	2	0.35	11175540	3981	40.42	2820	2860	2760	3665	1975	2820	2807.22	0.38	87	2916	2867	2781	2732	2646	2892	2757	77	845	500	1970	5	1	15392808	436	-5.27	1.06	12	0.03	-537.00	2658.00	5210	20240110	-45.68	2695	20250103	5.01	2860	-1.05	20250107	2695	5.01	20250103	5210	-45.68	20240110	2695	5.01	20250103	N	173940	500	76 억	58760	N	N	N	N
111	20250107	110811	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2860	40	2	1.42	9105380	3242	32.92	2820	2860	2760	3665	1975	2820	2808.57	0.38	-41	2916	2867	2781	2732	2646	2892	2757	77	845	500	1970	5	1	15392808	440	-5.33	1.08	12	0.02	-537.00	2658.00	5210	20240110	-45.11	2695	20250103	6.12	2860	0.00	20250107	2695	6.12	20250103	5210	-45.11	20240110	2695	6.12	20250103	N	173940	500	76 억	58760	N	N	N	N
112	20250107	100817	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2800	-20	5	-0.71	4036330	1442	14.64	2820	2820	2765	3665	1975	2820	2799.12	0.38	-48	2916	2867	2781	2732	2646	2892	2757	77	845	500	1970	5	1	15392808	431	-5.21	1.05	12	0.01	-537.00	2658.00	5210	20240110	-46.26	2695	20250103	3.90	2830	-1.06	20250106	2695	3.90	20250103	5210	-46.26	20240110	2695	3.90	20250103	N	173940	500	76 억	58760	N	N	N	N
113	20250107	090818	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2820	0	3	0.00	16920	6	0.06	2820	2820	2820	3665	1975	2820	2820.00	0.38	0	2916	2867	2781	2732	2646	2892	2757	77	845	500	1970	5	1	15392808	434	-5.25	1.06	12	0.00	-537.00	2658.00	5210	20240110	-45.87	2695	20250103	4.64	2830	-0.35	20250106	2695	4.64	20250103	5210	-45.87	20240110	2695	4.64	20250103	N	173940	500	76 억	58760	N	N	N	N
114	20250106	160806	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	2820	110	2	4.06	26921650	9848	80.48	2695	2830	2695	3520	1900	2710	2733.72	0.38	667	2813	2761	2728	2676	2643	2745	2660	77	810	500	1890	5	1	15392808	434	-5.25	1.06	12	0.06	-537.00	2658.00	5210	20240110	-45.87	2695	20250106	4.64	2830	-0.35	20250106	2695	4.64	20250106	5210	-45.87	20240110	2695	4.64	20250106	N	173940	500	76 억	58093	N	N	N	N
115	20250106	150805	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	2755	45	2	1.66	22823030	8374	68.44	2695	2755	2695	3520	1900	2710	2725.46	0.38	599	2813	2761	2728	2676	2643	2745	2660	77	810	500	1890	5	1	15392808	424	-5.13	1.04	12	0.05	-537.00	2658.00	5210	20240110	-47.12	2695	20250106	2.23	2780	-0.90	20250102	2695	2.23	20250106	5210	-47.12	20240110	2695	2.23	20250106	N	173940	500	76 억	58093	N	N	N	N
116	20250106	140806	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	2740	30	2	1.11	18992990	6980	57.04	2695	2740	2695	3520	1900	2710	2721.06	0.38	693	2813	2761	2728	2676	2643	2745	2660	77	810	500	1890	5	1	15392808	422	-5.10	1.03	12	0.05	-537.00	2658.00	5210	20240110	-47.41	2695	20250106	1.67	2780	-1.44	20250102	2695	1.67	20250106	5210	-47.41	20240110	2695	1.67	20250106	N	173940	500	76 억	58093	N	N	N	N
117	20250106	130801	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	2735	25	2	0.92	12472025	4591	37.52	2695	2735	2695	3520	1900	2710	2716.62	0.38	693	2813	2761	2728	2676	2643	2745	2660	77	810	500	1890	5	1	15392808	421	-5.09	1.03	12	0.03	-537.00	2658.00	5210	20240110	-47.50	2695	20250106	1.48	2780	-1.62	20250102	2695	1.48	20250106	5210	-47.50	20240110	2695	1.48	20250106	N	173940	500	76 억	58093	N	N	N	N
118	20250106	120803	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	2730	20	2	0.74	8549025	3149	25.74	2695	2735	2695	3520	1900	2710	2714.84	0.38	653	2813	2761	2728	2676	2643	2745	2660	77	810	500	1890	5	1	15392808	420	-5.08	1.03	12	0.02	-537.00	2658.00	5210	20240110	-47.60	2695	20250106	1.30	2780	-1.80	20250102	2695	1.30	20250106	5210	-47.60	20240110	2695	1.30	20250106	N	173940	500	76 억	58093	N	N	N	N
119	20250106	110802	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	2735	25	2	0.92	5685580	2097	17.14	2695	2735	2695	3520	1900	2710	2711.29	0.38	654	2813	2761	2728	2676	2643	2745	2660	77	810	500	1890	5	1	15392808	421	-5.09	1.03	12	0.01	-537.00	2658.00	5210	20240110	-47.50	2695	20250106	1.48	2780	-1.62	20250102	2695	1.48	20250106	5210	-47.50	20240110	2695	1.48	20250106	N	173940	500	76 억	58093	N	N	N	N
120	20250106	100759	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	2720	10	2	0.37	4514560	1668	13.63	2695	2730	2695	3520	1900	2710	2706.57	0.38	710	2813	2761	2728	2676	2643	2745	2660	77	810	500	1890	5	1	15392808	419	-5.07	1.02	12	0.01	-537.00	2658.00	5210	20240110	-47.79	2695	20250106	0.93	2780	-2.16	20250102	2695	0.93	20250106	5210	-47.79	20240110	2695	0.93	20250106	N	173940	500	76 억	58093	N	N	N	N
121	20250106	090759	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	2730	20	2	0.74	307370	114	0.93	2695	2730	2695	3520	1900	2710	2696.23	0.38	0	2813	2761	2728	2676	2643	2745	2660	77	810	500	1890	5	1	15392808	420	-5.08	1.03	12	0.00	-537.00	2658.00	5210	20240110	-47.60	2695	20250106	1.30	2780	-1.80	20250102	2695	1.30	20250106	5210	-47.60	20240110	2695	1.30	20250106	N	173940	500	76 억	58093	N	N	N	N
122	20250103	160755	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	2710	-65	5	-2.34	32876475	12124	326.18	2775	2780	2695	3605	1945	2775	2711.69	0.38	-900	2825	2800	2755	2730	2685	2810	2740	77	830	500	1940	5	1	15392808	417	-5.05	1.02	12	0.08	-537.00	2658.00	5210	20240110	-47.98	2695	20250103	0.56	2780	0.00	20250102	2695	0.56	20250103	5210	-47.98	20240110	2695	0.56	20250103	N	173940	500	76 억	58993	N	N	N	N
123	20250103	150757	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	2715	-60	5	-2.16	30002790	11064	297.66	2775	2780	2695	3605	1945	2775	2711.75	0.38	-894	2825	2800	2755	2730	2685	2810	2740	77	830	500	1940	5	1	15392808	418	-5.06	1.02	12	0.07	-537.00	2658.00	5210	20240110	-47.89	2695	20250103	0.74	2780	0.00	20250102	2695	0.74	20250103	5210	-47.89	20240110	2695	0.74	20250103	N	173940	500	76 억	58993	N	N	N	N
124	20250103	140758	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	2710	-65	5	-2.34	27625975	10188	274.09	2775	2780	2695	3605	1945	2775	2711.62	0.38	-899	2825	2800	2755	2730	2685	2810	2740	77	830	500	1940	5	1	15392808	417	-5.05	1.02	12	0.07	-537.00	2658.00	5210	20240110	-47.98	2695	20250103	0.56	2780	0.00	20250102	2695	0.56	20250103	5210	-47.98	20240110	2695	0.56	20250103	N	173940	500	76 억	58993	N	N	N	N
125	20250103	130757	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	2710	-65	5	-2.34	24968600	9208	247.73	2775	2780	2695	3605	1945	2775	2711.62	0.38	-843	2825	2800	2755	2730	2685	2810	2740	77	830	500	1940	5	1	15392808	417	-5.05	1.02	12	0.06	-537.00	2658.00	5210	20240110	-47.98	2695	20250103	0.56	2780	0.00	20250102	2695	0.56	20250103	5210	-47.98	20240110	2695	0.56	20250103	N	173940	500	76 억	58993	N	N	N	N
126	20250103	120757	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	2715	-60	5	-2.16	21068000	7769	209.01	2775	2780	2695	3605	1945	2775	2711.80	0.38	-336	2825	2800	2755	2730	2685	2810	2740	77	830	500	1940	5	1	15392808	418	-5.06	1.02	12	0.05	-537.00	2658.00	5210	20240110	-47.89	2695	20250103	0.74	2780	0.00	20250102	2695	0.74	20250103	5210	-47.89	20240110	2695	0.74	20250103	N	173940	500	76 억	58993	N	N	N	N
127	20250103	110757	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	2705	-70	5	-2.52	18381170	6778	182.35	2775	2780	2695	3605	1945	2775	2711.89	0.38	-355	2825	2800	2755	2730	2685	2810	2740	77	830	500	1940	5	1	15392808	416	-5.04	1.02	12	0.04	-537.00	2658.00	5210	20240110	-48.08	2695	20250103	0.37	2780	0.00	20250102	2695	0.37	20250103	5210	-48.08	20240110	2695	0.37	20250103	N	173940	500	76 억	58993	N	N	N	N
128	20250103	100754	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	2705	-70	5	-2.52	10269275	3785	101.83	2775	2780	2695	3605	1945	2775	2713.15	0.38	-75	2825	2800	2755	2730	2685	2810	2740	77	830	500	1940	5	1	15392808	416	-5.04	1.02	12	0.02	-537.00	2658.00	5210	20240110	-48.08	2695	20250103	0.37	2780	0.00	20250102	2695	0.37	20250103	5210	-48.08	20240110	2695	0.37	20250103	N	173940	500	76 억	58993	N	N	N	N
129	20250103	090758	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2750	-25	5	-0.90	549810	200	5.38	2775	2775	2715	3605	1945	2775	2749.05	0.38	5	2825	2800	2755	2730	2685	2810	2740	77	830	500	1940	5	1	15392808	423	-5.12	1.03	12	0.00	-537.00	2658.00	5210	20240110	-47.22	2700	20240805	1.85	2780	-1.08	20250102	2710	1.48	20250102	5210	-47.22	20240110	2700	1.85	20240805	N	173940	500	76 억	58993	N	N	N	N
130	20250102	160749	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2775	0	3	0.00	10236805	3712	31.26	2775	2780	2710	3605	1945	2775	2757.76	0.38	-79	2911	2842	2776	2707	2641	2810	2675	77	830	500	1940	5	1	15392808	427	-5.17	1.04	12	0.02	-537.00	2658.00	5210	20240110	-46.74	2700	20240805	2.78	2780	-0.18	20250102	2710	2.40	20250102	5210	-46.74	20240110	2700	2.78	20240805	N	173940	500	76 억	59067	N	N	N	N
131	20250102	150751	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2750	-25	5	-0.90	8398715	3046	25.65	2775	2780	2710	3605	1945	2775	2757.29	0.38	-79	2911	2842	2776	2707	2641	2810	2675	77	830	500	1940	5	1	15392808	423	-5.12	1.03	12	0.02	-537.00	2658.00	5210	20240110	-47.22	2700	20240805	1.85	2780	-1.08	20250102	2710	1.48	20250102	5210	-47.22	20240110	2700	1.85	20240805	N	173940	500	76 억	59067	N	N	N	N
132	20250102	140748	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2745	-30	5	-1.08	5612575	2031	17.10	2775	2780	2710	3605	1945	2775	2763.45	0.38	-77	2911	2842	2776	2707	2641	2810	2675	77	830	500	1940	5	1	15392808	423	-5.11	1.03	12	0.01	-537.00	2658.00	5210	20240110	-47.31	2700	20240805	1.67	2780	-1.26	20250102	2710	1.29	20250102	5210	-47.31	20240110	2700	1.67	20240805	N	173940	500	76 억	59067	N	N	N	N
133	20250102	130750	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2770	-5	5	-0.18	4380840	1580	13.30	2775	2780	2725	3605	1945	2775	2772.68	0.38	-77	2911	2842	2776	2707	2641	2810	2675	77	830	500	1940	5	1	15392808	426	-5.16	1.04	12	0.01	-537.00	2658.00	5210	20240110	-46.83	2700	20240805	2.59	2780	-0.36	20250102	2725	1.65	20250102	5210	-46.83	20240110	2700	2.59	20240805	N	173940	500	76 억	59067	N	N	N	N
134	20250102	120747	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2775	0	3	0.00	3717085	1340	11.28	2775	2780	2735	3605	1945	2775	2773.94	0.38	-74	2911	2842	2776	2707	2641	2810	2675	77	830	500	1940	5	1	15392808	427	-5.17	1.04	12	0.01	-537.00	2658.00	5210	20240110	-46.74	2700	20240805	2.78	2780	-0.18	20250102	2735	1.46	20250102	5210	-46.74	20240110	2700	2.78	20240805	N	173940	500	76 억	59067	N	N	N	N
135	20250102	110739	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2780	5	2	0.18	3117540	1123	9.46	2775	2780	2770	3605	1945	2775	2776.08	0.38	-70	2911	2842	2776	2707	2641	2810	2675	77	830	500	1940	5	1	15392808	428	-5.18	1.05	12	0.01	-537.00	2658.00	5210	20240110	-46.64	2700	20240805	2.96	2780	0.00	20250102	2770	0.36	20250102	5210	-46.64	20240110	2700	2.96	20240805	N	173940	500	76 억	59067	N	N	N	N
136	20250102	100746	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2780	5	2	0.18	1864805	672	5.66	2775	2780	2775	3605	1945	2775	2775.01	0.38	-64	2911	2842	2776	2707	2641	2810	2675	77	830	500	1940	5	1	15392808	428	-5.18	1.05	12	0.00	-537.00	2658.00	5210	20240110	-46.64	2700	20240805	2.96	2780	0.00	20250102	2775	0.18	20250102	5210	-46.64	20240110	2700	2.96	20240805	N	173940	500	76 억	59067	N	N	N	N
137	20250102	090739	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2775	0	3	0.00	0	0	0.00	0	0	0	3605	1945	2775	0.00	0.38	0	2911	2842	2776	2707	2641	2810	2675	77	830	500	1940	5	1	15392808	427	-5.17	1.04	12	0.00	-537.00	2658.00	5210	20240110	-46.74	2700	20240805	2.78	0	0.00	0	0	0.00	0	5210	-46.74	20240110	2700	2.78	20240805	N	173940	500	76 억	59067	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History