KissMeData/361570/price/prices-20250101.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161235	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2800	-10	5	-0.36	70145440	25014	63.01	2810	2840	2780	3650	1970	2810	2804.25	3.26	-14443	2896	2852	2801	2757	2706	2827	2732	144	840	500	1960	5	1	28743291	805	-22.76	1.09	12	0.09	-123.00	2576.00	4575	20240220	-38.80	1930	20241111	45.08	2985	-6.20	20250116	2565	9.16	20250102	4575	-38.80	20240220	1930	45.08	20241111	1.66	N	361570	500	144 억	936675	N	N	N	N
3	20250124	151236	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2810	0	3	0.00	65190170	23247	58.56	2810	2840	2780	3650	1970	2810	2804.24	3.26	-13138	2896	2852	2801	2757	2706	2827	2732	144	840	500	1960	5	1	28743291	808	-22.85	1.09	12	0.08	-123.00	2576.00	4575	20240220	-38.58	1930	20241111	45.60	2985	-5.86	20250116	2565	9.55	20250102	4575	-38.58	20240220	1930	45.60	20241111	1.66	N	361570	500	144 억	936675	N	N	N	N
4	20250124	141233	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2805	-5	5	-0.18	54225840	19351	48.74	2810	2840	2780	3650	1970	2810	2802.22	3.26	-10413	2896	2852	2801	2757	2706	2827	2732	144	840	500	1960	5	1	28743291	806	-22.80	1.09	12	0.07	-123.00	2576.00	4575	20240220	-38.69	1930	20241111	45.34	2985	-6.03	20250116	2565	9.36	20250102	4575	-38.69	20240220	1930	45.34	20241111	1.66	N	361570	500	144 억	936675	N	N	N	N
5	20250124	131237	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2815	5	2	0.18	49602270	17708	44.60	2810	2840	2780	3650	1970	2810	2801.12	3.26	-8999	2896	2852	2801	2757	2706	2827	2732	144	840	500	1960	5	1	28743291	809	-22.89	1.09	12	0.06	-123.00	2576.00	4575	20240220	-38.47	1930	20241111	45.85	2985	-5.70	20250116	2565	9.75	20250102	4575	-38.47	20240220	1930	45.85	20241111	1.66	N	361570	500	144 억	936675	N	N	N	N
6	20250124	121232	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2805	-5	5	-0.18	24967950	8903	22.43	2810	2840	2780	3650	1970	2810	2804.44	3.26	-2159	2896	2852	2801	2757	2706	2827	2732	144	840	500	1960	5	1	28743291	806	-22.80	1.09	12	0.03	-123.00	2576.00	4575	20240220	-38.69	1930	20241111	45.34	2985	-6.03	20250116	2565	9.36	20250102	4575	-38.69	20240220	1930	45.34	20241111	1.66	N	361570	500	144 억	936675	N	N	N	N
7	20250124	111233	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2800	-10	5	-0.36	16060130	5731	14.44	2810	2840	2780	3650	1970	2810	2802.33	3.26	-1346	2896	2852	2801	2757	2706	2827	2732	144	840	500	1960	5	1	28743291	805	-22.76	1.09	12	0.02	-123.00	2576.00	4575	20240220	-38.80	1930	20241111	45.08	2985	-6.20	20250116	2565	9.16	20250102	4575	-38.80	20240220	1930	45.08	20241111	1.66	N	361570	500	144 억	936675	N	N	N	N
8	20250124	101230	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2795	-15	5	-0.53	9072345	3232	8.14	2810	2840	2780	3650	1970	2810	2807.04	3.26	209	2896	2852	2801	2757	2706	2827	2732	144	840	500	1960	5	1	28743291	803	-22.72	1.09	12	0.01	-123.00	2576.00	4575	20240220	-38.91	1930	20241111	44.82	2985	-6.37	20250116	2565	8.97	20250102	4575	-38.91	20240220	1930	44.82	20241111	1.66	N	361570	500	144 억	936675	N	N	N	N
9	20250124	091239	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2835	25	2	0.89	2995580	1062	2.67	2810	2840	2810	3650	1970	2810	2820.70	3.26	-135	2896	2852	2801	2757	2706	2827	2732	144	840	500	1960	5	1	28743291	815	-23.05	1.10	12	0.00	-123.00	2576.00	4575	20240220	-38.03	1930	20241111	46.89	2985	-5.03	20250116	2565	10.53	20250102	4575	-38.03	20240220	1930	46.89	20241111	1.66	N	361570	500	144 억	936675	N	N	N	N
10	20250123	161229	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2810	15	2	0.54	111883390	39699	56.47	2815	2845	2750	3630	1960	2795	2818.29	3.28	-6143	2878	2836	2783	2741	2688	2857	2762	144	835	500	1950	5	1	28743291	808	-22.85	1.09	12	0.14	-123.00	2576.00	4575	20240220	-38.58	1930	20241111	45.60	2985	-5.86	20250116	2565	9.55	20250102	4575	-38.58	20240220	1930	45.60	20241111	1.66	N	361570	500	144 억	942818	N	N	N	N
11	20250123	151226	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2825	30	2	1.07	99795425	35407	50.36	2815	2845	2750	3630	1960	2795	2818.52	3.28	-2285	2878	2836	2783	2741	2688	2857	2762	144	835	500	1950	5	1	28743291	812	-22.97	1.10	12	0.12	-123.00	2576.00	4575	20240220	-38.25	1930	20241111	46.37	2985	-5.36	20250116	2565	10.14	20250102	4575	-38.25	20240220	1930	46.37	20241111	1.66	N	361570	500	144 억	942818	N	N	N	N
12	20250123	141227	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2830	35	2	1.25	81996810	29121	41.42	2815	2845	2750	3630	1960	2795	2815.73	3.28	2431	2878	2836	2783	2741	2688	2857	2762	144	835	500	1950	5	1	28743291	813	-23.01	1.10	12	0.10	-123.00	2576.00	4575	20240220	-38.14	1930	20241111	46.63	2985	-5.19	20250116	2565	10.33	20250102	4575	-38.14	20240220	1930	46.63	20241111	1.66	N	361570	500	144 억	942818	N	N	N	N
13	20250123	131226	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2830	35	2	1.25	68939630	24510	34.86	2815	2845	2750	3630	1960	2795	2812.71	3.28	3602	2878	2836	2783	2741	2688	2857	2762	144	835	500	1950	5	1	28743291	813	-23.01	1.10	12	0.09	-123.00	2576.00	4575	20240220	-38.14	1930	20241111	46.63	2985	-5.19	20250116	2565	10.33	20250102	4575	-38.14	20240220	1930	46.63	20241111	1.66	N	361570	500	144 억	942818	N	N	N	N
14	20250123	121227	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2825	30	2	1.07	48251665	17202	24.47	2815	2845	2750	3630	1960	2795	2805.00	3.28	2908	2878	2836	2783	2741	2688	2857	2762	144	835	500	1950	5	1	28743291	812	-22.97	1.10	12	0.06	-123.00	2576.00	4575	20240220	-38.25	1930	20241111	46.37	2985	-5.36	20250116	2565	10.14	20250102	4575	-38.25	20240220	1930	46.37	20241111	1.66	N	361570	500	144 억	942818	N	N	N	N
15	20250123	111217	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2790	-5	5	-0.18	16877985	6066	8.63	2815	2815	2750	3630	1960	2795	2782.39	3.28	-28	2878	2836	2783	2741	2688	2857	2762	144	835	500	1950	5	1	28743291	802	-22.68	1.08	12	0.02	-123.00	2576.00	4575	20240220	-39.02	1930	20241111	44.56	2985	-6.53	20250116	2565	8.77	20250102	4575	-39.02	20240220	1930	44.56	20241111	1.66	N	361570	500	144 억	942818	N	N	N	N
16	20250123	101225	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2785	-10	5	-0.36	15278930	5492	7.81	2815	2815	2750	3630	1960	2795	2782.03	3.28	403	2878	2836	2783	2741	2688	2857	2762	144	835	500	1950	5	1	28743291	801	-22.64	1.08	12	0.02	-123.00	2576.00	4575	20240220	-39.13	1930	20241111	44.30	2985	-6.70	20250116	2565	8.58	20250102	4575	-39.13	20240220	1930	44.30	20241111	1.66	N	361570	500	144 억	942818	N	N	N	N
17	20250123	091228	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2810	15	2	0.54	3860610	1384	1.97	2815	2815	2750	3630	1960	2795	2789.46	3.28	-414	2878	2836	2783	2741	2688	2857	2762	144	835	500	1950	5	1	28743291	808	-22.85	1.09	12	0.00	-123.00	2576.00	4575	20240220	-38.58	1930	20241111	45.60	2985	-5.86	20250116	2565	9.55	20250102	4575	-38.58	20240220	1930	45.60	20241111	1.66	N	361570	500	144 억	942818	N	N	N	N
18	20250122	161218	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2795	15	2	0.54	195804595	70223	148.10	2745	2825	2730	3610	1950	2780	2788.33	3.33	-13244	2853	2816	2763	2726	2673	2835	2745	144	830	500	1940	5	1	28743291	803	-22.72	1.09	12	0.24	-123.00	2576.00	4575	20240220	-38.91	1930	20241111	44.82	2985	-6.37	20250116	2565	8.97	20250102	4575	-38.91	20240220	1930	44.82	20241111	1.65	N	361570	500	144 억	956062	N	N	N	N
19	20250122	151219	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2800	20	2	0.72	192802540	69149	145.83	2745	2825	2730	3610	1950	2780	2788.22	3.33	-13178	2853	2816	2763	2726	2673	2835	2745	144	830	500	1940	5	1	28743291	805	-22.76	1.09	12	0.24	-123.00	2576.00	4575	20240220	-38.80	1930	20241111	45.08	2985	-6.20	20250116	2565	9.16	20250102	4575	-38.80	20240220	1930	45.08	20241111	1.65	N	361570	500	144 억	956062	N	N	N	N
20	20250122	141217	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2825	45	2	1.62	191516005	68690	144.87	2745	2825	2730	3610	1950	2780	2788.12	3.33	-13189	2853	2816	2763	2726	2673	2835	2745	144	830	500	1940	5	1	28743291	812	-22.97	1.10	12	0.24	-123.00	2576.00	4575	20240220	-38.25	1930	20241111	46.37	2985	-5.36	20250116	2565	10.14	20250102	4575	-38.25	20240220	1930	46.37	20241111	1.65	N	361570	500	144 억	956062	N	N	N	N
21	20250122	131218	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2820	40	2	1.44	190249055	68241	143.92	2745	2825	2730	3610	1950	2780	2787.90	3.33	-13192	2853	2816	2763	2726	2673	2835	2745	144	830	500	1940	5	1	28743291	811	-22.93	1.09	12	0.24	-123.00	2576.00	4575	20240220	-38.36	1930	20241111	46.11	2985	-5.53	20250116	2565	9.94	20250102	4575	-38.36	20240220	1930	46.11	20241111	1.65	N	361570	500	144 억	956062	N	N	N	N
22	20250122	121217	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2795	15	2	0.54	188938490	67773	142.93	2745	2825	2730	3610	1950	2780	2787.81	3.33	-13188	2853	2816	2763	2726	2673	2835	2745	144	830	500	1940	5	1	28743291	803	-22.72	1.09	12	0.24	-123.00	2576.00	4575	20240220	-38.91	1930	20241111	44.82	2985	-6.37	20250116	2565	8.97	20250102	4575	-38.91	20240220	1930	44.82	20241111	1.65	N	361570	500	144 억	956062	N	N	N	N
23	20250122	111219	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2785	5	2	0.18	184951495	66340	139.91	2745	2825	2730	3610	1950	2780	2787.93	3.33	-12886	2853	2816	2763	2726	2673	2835	2745	144	830	500	1940	5	1	28743291	801	-22.64	1.08	12	0.23	-123.00	2576.00	4575	20240220	-39.13	1930	20241111	44.30	2985	-6.70	20250116	2565	8.58	20250102	4575	-39.13	20240220	1930	44.30	20241111	1.65	N	361570	500	144 억	956062	N	N	N	N
24	20250122	101217	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2805	25	2	0.90	168666895	60507	127.61	2745	2825	2730	3610	1950	2780	2787.56	3.33	-13138	2853	2816	2763	2726	2673	2835	2745	144	830	500	1940	5	1	28743291	806	-22.80	1.09	12	0.21	-123.00	2576.00	4575	20240220	-38.69	1930	20241111	45.34	2985	-6.03	20250116	2565	9.36	20250102	4575	-38.69	20240220	1930	45.34	20241111	1.65	N	361570	500	144 억	956062	N	N	N	N
25	20250122	091220	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2800	20	2	0.72	4893890	1774	3.74	2745	2820	2745	3610	1950	2780	2758.68	3.33	442	2853	2816	2763	2726	2673	2835	2745	144	830	500	1940	5	1	28743291	805	-22.76	1.09	12	0.01	-123.00	2576.00	4575	20240220	-38.80	1930	20241111	45.08	2985	-6.20	20250116	2565	9.16	20250102	4575	-38.80	20240220	1930	45.08	20241111	1.65	N	361570	500	144 억	956062	N	N	N	N
26	20250121	161209	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2780	30	2	1.09	130245310	47091	34.72	2725	2800	2710	3575	1925	2750	2765.82	3.33	-1546	2870	2810	2780	2720	2690	2795	2705	144	825	500	1920	5	1	28743291	799	-22.60	1.08	12	0.16	-123.00	2576.00	4575	20240220	-39.23	1930	20241111	44.04	2985	-6.87	20250116	2565	8.38	20250102	4575	-39.23	20240220	1930	44.04	20241111	1.63	N	361570	500	144 억	957580	N	N	N	N
27	20250121	151212	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2770	20	2	0.73	129000155	46643	34.39	2725	2800	2710	3575	1925	2750	2765.69	3.33	-1660	2870	2810	2780	2720	2690	2795	2705	144	825	500	1920	5	1	28743291	796	-22.52	1.08	12	0.16	-123.00	2576.00	4575	20240220	-39.45	1930	20241111	43.52	2985	-7.20	20250116	2565	7.99	20250102	4575	-39.45	20240220	1930	43.52	20241111	1.63	N	361570	500	144 억	957580	N	N	N	N
28	20250121	141213	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2795	45	2	1.64	73761775	26853	19.80	2725	2795	2710	3575	1925	2750	2746.87	3.33	4442	2870	2810	2780	2720	2690	2795	2705	144	825	500	1920	5	1	28743291	803	-22.72	1.09	12	0.09	-123.00	2576.00	4575	20240220	-38.91	1930	20241111	44.82	2985	-6.37	20250116	2565	8.97	20250102	4575	-38.91	20240220	1930	44.82	20241111	1.63	N	361570	500	144 억	957580	N	N	N	N
29	20250121	131212	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2775	25	2	0.91	60161560	21951	16.19	2725	2785	2710	3575	1925	2750	2740.72	3.33	4139	2870	2810	2780	2720	2690	2795	2705	144	825	500	1920	5	1	28743291	798	-22.56	1.08	12	0.08	-123.00	2576.00	4575	20240220	-39.34	1930	20241111	43.78	2985	-7.04	20250116	2565	8.19	20250102	4575	-39.34	20240220	1930	43.78	20241111	1.63	N	361570	500	144 억	957580	N	N	N	N
30	20250121	121154	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2755	5	2	0.18	51975180	18993	14.00	2725	2775	2710	3575	1925	2750	2736.54	3.33	3673	2870	2810	2780	2720	2690	2795	2705	144	825	500	1920	5	1	28743291	792	-22.40	1.07	12	0.07	-123.00	2576.00	4575	20240220	-39.78	1930	20241111	42.75	2985	-7.71	20250116	2565	7.41	20250102	4575	-39.78	20240220	1930	42.75	20241111	1.63	N	361570	500	144 억	957580	N	N	N	N
31	20250121	111110	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2765	15	2	0.55	44285705	16189	11.94	2725	2775	2710	3575	1925	2750	2735.54	3.33	3265	2870	2810	2780	2720	2690	2795	2705	144	825	500	1920	5	1	28743291	795	-22.48	1.07	12	0.06	-123.00	2576.00	4575	20240220	-39.56	1930	20241111	43.26	2985	-7.37	20250116	2565	7.80	20250102	4575	-39.56	20240220	1930	43.26	20241111	1.63	N	361570	500	144 억	957580	N	N	N	N
32	20250121	101102	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2735	-15	5	-0.55	39958585	14616	10.78	2725	2775	2710	3575	1925	2750	2733.89	3.33	3129	2870	2810	2780	2720	2690	2795	2705	144	825	500	1920	5	1	28743291	786	-22.24	1.06	12	0.05	-123.00	2576.00	4575	20240220	-40.22	1930	20241111	41.71	2985	-8.38	20250116	2565	6.63	20250102	4575	-40.22	20240220	1930	41.71	20241111	1.63	N	361570	500	144 억	957580	N	N	N	N
33	20250121	091213	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2775	25	2	0.91	1655040	606	0.45	2725	2775	2725	3575	1925	2750	2731.09	3.33	-34	2870	2810	2780	2720	2690	2795	2705	144	825	500	1920	5	1	28743291	798	-22.56	1.08	12	0.00	-123.00	2576.00	4575	20240220	-39.34	1930	20241111	43.78	2985	-7.04	20250116	2565	8.19	20250102	4575	-39.34	20240220	1930	43.78	20241111	1.63	N	361570	500	144 억	957580	N	N	N	N
34	20250120	161159	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2750	-110	5	-3.85	377284020	134645	227.69	2840	2840	2750	3715	2005	2860	2802.06	3.33	945	2966	2912	2861	2807	2756	2887	2782	144	855	500	2000	5	1	28743291	790	-22.36	1.07	12	0.47	-123.00	2576.00	4575	20240220	-39.89	1930	20241111	42.49	2985	-7.87	20250116	2565	7.21	20250102	4575	-39.89	20240220	1930	42.49	20241111	1.64	N	361570	500	144 억	956624	N	N	N	N
35	20250120	151212	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2785	-75	5	-2.62	369861340	131961	223.15	2840	2840	2750	3715	2005	2860	2802.79	3.33	3108	2966	2912	2861	2807	2756	2887	2782	144	855	500	2000	5	1	28743291	801	-22.64	1.08	12	0.46	-123.00	2576.00	4575	20240220	-39.13	1930	20241111	44.30	2985	-6.70	20250116	2565	8.58	20250102	4575	-39.13	20240220	1930	44.30	20241111	1.64	N	361570	500	144 억	956624	N	N	N	N
36	20250120	141209	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2800	-60	5	-2.10	307408540	109564	185.28	2840	2840	2750	3715	2005	2860	2805.72	3.33	7277	2966	2912	2861	2807	2756	2887	2782	144	855	500	2000	5	1	28743291	805	-22.76	1.09	12	0.38	-123.00	2576.00	4575	20240220	-38.80	1930	20241111	45.08	2985	-6.20	20250116	2565	9.16	20250102	4575	-38.80	20240220	1930	45.08	20241111	1.64	N	361570	500	144 억	956624	N	N	N	N
37	20250120	131209	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2835	-25	5	-0.87	210745865	75250	127.25	2840	2840	2750	3715	2005	2860	2800.58	3.33	11211	2966	2912	2861	2807	2756	2887	2782	144	855	500	2000	5	1	28743291	815	-23.05	1.10	12	0.26	-123.00	2576.00	4575	20240220	-38.03	1930	20241111	46.89	2985	-5.03	20250116	2565	10.53	20250102	4575	-38.03	20240220	1930	46.89	20241111	1.64	N	361570	500	144 억	956624	N	N	N	N
38	20250120	121212	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2795	-65	5	-2.27	144709410	51814	87.62	2840	2840	2750	3715	2005	2860	2792.81	3.33	5220	2966	2912	2861	2807	2756	2887	2782	144	855	500	2000	5	1	28743291	803	-22.72	1.09	12	0.18	-123.00	2576.00	4575	20240220	-38.91	1930	20241111	44.82	2985	-6.37	20250116	2565	8.97	20250102	4575	-38.91	20240220	1930	44.82	20241111	1.64	N	361570	500	144 억	956624	N	N	N	N
39	20250120	111211	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2785	-75	5	-2.62	113704310	40700	68.83	2840	2840	2750	3715	2005	2860	2793.65	3.33	6839	2966	2912	2861	2807	2756	2887	2782	144	855	500	2000	5	1	28743291	801	-22.64	1.08	12	0.14	-123.00	2576.00	4575	20240220	-39.13	1930	20241111	44.30	2985	-6.70	20250116	2565	8.58	20250102	4575	-39.13	20240220	1930	44.30	20241111	1.64	N	361570	500	144 억	956624	N	N	N	N
40	20250120	101210	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2800	-60	5	-2.10	76541435	27280	46.13	2840	2840	2775	3715	2005	2860	2805.69	3.33	8123	2966	2912	2861	2807	2756	2887	2782	144	855	500	2000	5	1	28743291	805	-22.76	1.09	12	0.09	-123.00	2576.00	4575	20240220	-38.80	1930	20241111	45.08	2985	-6.20	20250116	2565	9.16	20250102	4575	-38.80	20240220	1930	45.08	20241111	1.64	N	361570	500	144 억	956624	N	N	N	N
41	20250120	091212	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2800	-60	5	-2.10	38115995	13528	22.88	2840	2840	2800	3715	2005	2860	2817.44	3.33	10156	2966	2912	2861	2807	2756	2887	2782	144	855	500	2000	5	1	28743291	805	-22.76	1.09	12	0.05	-123.00	2576.00	4575	20240220	-38.80	1930	20241111	45.08	2985	-6.20	20250116	2565	9.16	20250102	4575	-38.80	20240220	1930	45.08	20241111	1.64	N	361570	500	144 억	956624	N	N	N	N
42	20250117	161205	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2860	-55	5	-1.89	168246260	58900	44.79	2915	2915	2810	3785	2045	2915	2856.43	3.39	-18933	3058	2986	2913	2841	2768	2950	2805	144	870	500	2040	5	1	28743291	822	-23.25	1.11	12	0.20	-123.00	2576.00	4575	20240220	-37.49	1930	20241111	48.19	2985	-4.19	20250116	2565	11.50	20250102	4575	-37.49	20240220	1930	48.19	20241111	1.31	N	361570	500	144 억	975557	N	N	N	N
43	20250117	151201	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2850	-65	5	-2.23	163528920	57248	43.53	2915	2915	2810	3785	2045	2915	2856.50	3.39	-18657	3058	2986	2913	2841	2768	2950	2805	144	870	500	2040	5	1	28743291	819	-23.17	1.11	12	0.20	-123.00	2576.00	4575	20240220	-37.70	1930	20241111	47.67	2985	-4.52	20250116	2565	11.11	20250102	4575	-37.70	20240220	1930	47.67	20241111	1.31	N	361570	500	144 억	975557	N	N	N	N
44	20250117	141210	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2875	-40	5	-1.37	126568005	44311	33.69	2915	2915	2810	3785	2045	2915	2856.36	3.39	-14435	3058	2986	2913	2841	2768	2950	2805	144	870	500	2040	5	1	28743291	826	-23.37	1.12	12	0.15	-123.00	2576.00	4575	20240220	-37.16	1930	20241111	48.96	2985	-3.69	20250116	2565	12.09	20250102	4575	-37.16	20240220	1930	48.96	20241111	1.31	N	361570	500	144 억	975557	N	N	N	N
45	20250117	131208	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2875	-40	5	-1.37	105467730	36964	28.11	2915	2915	2810	3785	2045	2915	2853.26	3.39	-10281	3058	2986	2913	2841	2768	2950	2805	144	870	500	2040	5	1	28743291	826	-23.37	1.12	12	0.13	-123.00	2576.00	4575	20240220	-37.16	1930	20241111	48.96	2985	-3.69	20250116	2565	12.09	20250102	4575	-37.16	20240220	1930	48.96	20241111	1.31	N	361570	500	144 억	975557	N	N	N	N
46	20250117	121210	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2850	-65	5	-2.23	86699140	30396	23.11	2915	2915	2810	3785	2045	2915	2852.32	3.39	-8215	3058	2986	2913	2841	2768	2950	2805	144	870	500	2040	5	1	28743291	819	-23.17	1.11	12	0.11	-123.00	2576.00	4575	20240220	-37.70	1930	20241111	47.67	2985	-4.52	20250116	2565	11.11	20250102	4575	-37.70	20240220	1930	47.67	20241111	1.31	N	361570	500	144 억	975557	N	N	N	N
47	20250117	111211	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2860	-55	5	-1.89	65077105	22794	17.33	2915	2915	2810	3785	2045	2915	2855.01	3.39	-5436	3058	2986	2913	2841	2768	2950	2805	144	870	500	2040	5	1	28743291	822	-23.25	1.11	12	0.08	-123.00	2576.00	4575	20240220	-37.49	1930	20241111	48.19	2985	-4.19	20250116	2565	11.50	20250102	4575	-37.49	20240220	1930	48.19	20241111	1.31	N	361570	500	144 억	975557	N	N	N	N
48	20250117	101210	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2880	-35	5	-1.20	21585910	7517	5.72	2915	2915	2855	3785	2045	2915	2871.61	3.39	1115	3058	2986	2913	2841	2768	2950	2805	144	870	500	2040	5	1	28743291	828	-23.41	1.12	12	0.03	-123.00	2576.00	4575	20240220	-37.05	1930	20241111	49.22	2985	-3.52	20250116	2565	12.28	20250102	4575	-37.05	20240220	1930	49.22	20241111	1.31	N	361570	500	144 억	975557	N	N	N	N
49	20250117	091210	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2870	-45	5	-1.54	5666940	1969	1.50	2915	2915	2870	3785	2045	2915	2878.08	3.39	812	3058	2986	2913	2841	2768	2950	2805	144	870	500	2040	5	1	28743291	825	-23.33	1.11	12	0.01	-123.00	2576.00	4575	20240220	-37.27	1930	20241111	48.70	2985	-3.85	20250116	2565	11.89	20250102	4575	-37.27	20240220	1930	48.70	20241111	1.31	N	361570	500	144 억	975557	N	N	N	N
50	20250116	161201	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2915	40	2	1.39	382133340	131497	52.20	2920	2985	2840	3735	2015	2875	2906.02	3.45	-15289	3071	2972	2871	2772	2671	3022	2822	144	860	500	2010	5	1	28743291	838	-23.70	1.13	12	0.46	-123.00	2576.00	4575	20240220	-36.28	1930	20241111	51.04	2985	-2.35	20250116	2565	13.65	20250102	4575	-36.28	20240220	1930	51.04	20241111	1.31	N	361570	500	144 억	990575	N	N	N	N
51	20250116	151102	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2890	15	2	0.52	322410260	110803	43.99	2920	2985	2840	3735	2015	2875	2909.76	3.45	-14669	3071	2972	2871	2772	2671	3022	2822	144	860	500	2010	5	1	28743291	831	-23.50	1.12	12	0.39	-123.00	2576.00	4575	20240220	-36.83	1930	20241111	49.74	2985	-3.18	20250116	2565	12.67	20250102	4575	-36.83	20240220	1930	49.74	20241111	1.31	N	361570	500	144 억	990575	N	N	N	N
52	20250116	141206	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2910	35	2	1.22	302832330	104081	41.32	2920	2985	2840	3735	2015	2875	2909.58	3.45	-14161	3071	2972	2871	2772	2671	3022	2822	144	860	500	2010	5	1	28743291	836	-23.66	1.13	12	0.36	-123.00	2576.00	4575	20240220	-36.39	1930	20241111	50.78	2985	-2.51	20250116	2565	13.45	20250102	4575	-36.39	20240220	1930	50.78	20241111	1.31	N	361570	500	144 억	990575	N	N	N	N
53	20250116	131206	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2910	35	2	1.22	275640345	94720	37.60	2920	2985	2840	3735	2015	2875	2910.05	3.45	-16769	3071	2972	2871	2772	2671	3022	2822	144	860	500	2010	5	1	28743291	836	-23.66	1.13	12	0.33	-123.00	2576.00	4575	20240220	-36.39	1930	20241111	50.78	2985	-2.51	20250116	2565	13.45	20250102	4575	-36.39	20240220	1930	50.78	20241111	1.31	N	361570	500	144 억	990575	N	N	N	N
54	20250116	121206	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2890	15	2	0.52	247898345	85137	33.80	2920	2985	2840	3735	2015	2875	2911.76	3.45	-18630	3071	2972	2871	2772	2671	3022	2822	144	860	500	2010	5	1	28743291	831	-23.50	1.12	12	0.30	-123.00	2576.00	4575	20240220	-36.83	1930	20241111	49.74	2985	-3.18	20250116	2565	12.67	20250102	4575	-36.83	20240220	1930	49.74	20241111	1.31	N	361570	500	144 억	990575	N	N	N	N
55	20250116	111206	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2915	40	2	1.39	235721565	80925	32.13	2920	2985	2840	3735	2015	2875	2912.84	3.45	-16102	3071	2972	2871	2772	2671	3022	2822	144	860	500	2010	5	1	28743291	838	-23.70	1.13	12	0.28	-123.00	2576.00	4575	20240220	-36.28	1930	20241111	51.04	2985	-2.35	20250116	2565	13.65	20250102	4575	-36.28	20240220	1930	51.04	20241111	1.31	N	361570	500	144 억	990575	N	N	N	N
56	20250116	101208	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2860	-15	5	-0.52	183713195	62880	24.96	2920	2985	2840	3735	2015	2875	2921.65	3.45	-14043	3071	2972	2871	2772	2671	3022	2822	144	860	500	2010	5	1	28743291	822	-23.25	1.11	12	0.22	-123.00	2576.00	4575	20240220	-37.49	1930	20241111	48.19	2985	-4.19	20250116	2565	11.50	20250102	4575	-37.49	20240220	1930	48.19	20241111	1.31	N	361570	500	144 억	990575	N	N	N	N
57	20250116	091210	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2930	55	2	1.91	112727005	38276	15.19	2920	2985	2890	3735	2015	2875	2945.11	3.45	-7303	3071	2972	2871	2772	2671	3022	2822	144	860	500	2010	5	1	28743291	842	-23.82	1.14	12	0.13	-123.00	2576.00	4575	20240220	-35.96	1930	20241111	51.81	2985	-1.84	20250116	2565	14.23	20250102	4575	-35.96	20240220	1930	51.81	20241111	1.31	N	361570	500	144 억	990575	N	N	N	N
58	20250115	161202	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2875	75	2	2.68	734597560	251727	601.17	2800	2970	2770	3640	1960	2800	2918.24	3.60	-44615	2893	2846	2778	2731	2663	2870	2755	144	840	500	1960	5	1	28743291	826	-23.37	1.12	12	0.88	-123.00	2576.00	4575	20240220	-37.16	1930	20241111	48.96	2970	-3.20	20250115	2565	12.09	20250102	4575	-37.16	20240220	1930	48.96	20241111	1.33	N	361570	500	144 억	1035461	N	N	N	N
59	20250115	151204	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2895	95	2	3.39	723763620	247966	592.19	2800	2970	2770	3640	1960	2800	2918.80	3.60	-43201	2893	2846	2778	2731	2663	2870	2755	144	840	500	1960	5	1	28743291	832	-23.54	1.12	12	0.86	-123.00	2576.00	4575	20240220	-36.72	1930	20241111	50.00	2970	-2.53	20250115	2565	12.87	20250102	4575	-36.72	20240220	1930	50.00	20241111	1.33	N	361570	500	144 억	1035461	N	N	N	N
60	20250115	141158	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2935	135	2	4.82	624911625	213735	510.44	2800	2970	2770	3640	1960	2800	2923.77	3.60	-36811	2893	2846	2778	2731	2663	2870	2755	144	840	500	1960	5	1	28743291	844	-23.86	1.14	12	0.74	-123.00	2576.00	4575	20240220	-35.85	1930	20241111	52.07	2970	-1.18	20250115	2565	14.42	20250102	4575	-35.85	20240220	1930	52.07	20241111	1.33	N	361570	500	144 억	1035461	N	N	N	N
61	20250115	131206	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2915	115	2	4.11	574471550	196562	469.42	2800	2960	2770	3640	1960	2800	2922.60	3.60	-39513	2893	2846	2778	2731	2663	2870	2755	144	840	500	1960	5	1	28743291	838	-23.70	1.13	12	0.68	-123.00	2576.00	4575	20240220	-36.28	1930	20241111	51.04	2960	-1.52	20250115	2565	13.65	20250102	4575	-36.28	20240220	1930	51.04	20241111	1.33	N	361570	500	144 억	1035461	N	N	N	N
62	20250115	121149	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2880	80	2	2.86	559509420	191402	457.10	2800	2960	2770	3640	1960	2800	2923.22	3.60	-40431	2893	2846	2778	2731	2663	2870	2755	144	840	500	1960	5	1	28743291	828	-23.41	1.12	12	0.67	-123.00	2576.00	4575	20240220	-37.05	1930	20241111	49.22	2960	-2.70	20250115	2565	12.28	20250102	4575	-37.05	20240220	1930	49.22	20241111	1.33	N	361570	500	144 억	1035461	N	N	N	N
63	20250115	111202	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2900	100	2	3.57	506171940	173007	413.17	2800	2960	2770	3640	1960	2800	2925.73	3.60	-37841	2893	2846	2778	2731	2663	2870	2755	144	840	500	1960	5	1	28743291	834	-23.58	1.13	12	0.60	-123.00	2576.00	4575	20240220	-36.61	1930	20241111	50.26	2960	-2.03	20250115	2565	13.06	20250102	4575	-36.61	20240220	1930	50.26	20241111	1.33	N	361570	500	144 억	1035461	N	N	N	N
64	20250115	101201	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2800	0	3	0.00	13683565	4895	11.69	2800	2825	2770	3640	1960	2800	2795.42	3.60	224	2893	2846	2778	2731	2663	2870	2755	144	840	500	1960	5	1	28743291	805	-22.76	1.09	12	0.02	-123.00	2576.00	4575	20240220	-38.80	1930	20241111	45.08	2860	-2.10	20250113	2565	9.16	20250102	4575	-38.80	20240220	1930	45.08	20241111	1.33	N	361570	500	144 억	1035461	N	N	N	N
65	20250115	091207	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2825	25	2	0.89	2513125	901	2.15	2800	2825	2770	3640	1960	2800	2789.26	3.60	248	2893	2846	2778	2731	2663	2870	2755	144	840	500	1960	5	1	28743291	812	-22.97	1.10	12	0.00	-123.00	2576.00	4575	20240220	-38.25	1930	20241111	46.37	2860	-1.22	20250113	2565	10.14	20250102	4575	-38.25	20240220	1930	46.37	20241111	1.33	N	361570	500	144 억	1035461	N	N	N	N
66	20250114	161143	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2800	5	2	0.18	116298035	41829	45.47	2795	2825	2710	3630	1960	2795	2780.32	3.61	-3606	2945	2870	2785	2710	2625	2907	2747	144	835	500	1950	5	1	28743291	805	-22.76	1.09	12	0.15	-123.00	2576.00	4575	20240220	-38.80	1930	20241111	45.08	2860	-2.10	20250113	2565	9.16	20250102	4575	-38.80	20240220	1930	45.08	20241111	1.33	N	361570	500	144 억	1038809	N	N	N	N
67	20250114	151201	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2825	30	2	1.07	113170375	40712	44.25	2795	2825	2710	3630	1960	2795	2779.78	3.61	-3456	2945	2870	2785	2710	2625	2907	2747	144	835	500	1950	5	1	28743291	812	-22.97	1.10	12	0.14	-123.00	2576.00	4575	20240220	-38.25	1930	20241111	46.37	2860	-1.22	20250113	2565	10.14	20250102	4575	-38.25	20240220	1930	46.37	20241111	1.33	N	361570	500	144 억	1038809	N	N	N	N
68	20250114	141157	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2800	5	2	0.18	108432285	39021	42.41	2795	2825	2710	3630	1960	2795	2778.82	3.61	-3415	2945	2870	2785	2710	2625	2907	2747	144	835	500	1950	5	1	28743291	805	-22.76	1.09	12	0.14	-123.00	2576.00	4575	20240220	-38.80	1930	20241111	45.08	2860	-2.10	20250113	2565	9.16	20250102	4575	-38.80	20240220	1930	45.08	20241111	1.33	N	361570	500	144 억	1038809	N	N	N	N
69	20250114	131156	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2805	10	2	0.36	82039495	29605	32.18	2795	2825	2710	3630	1960	2795	2771.14	3.61	-3476	2945	2870	2785	2710	2625	2907	2747	144	835	500	1950	5	1	28743291	806	-22.80	1.09	12	0.10	-123.00	2576.00	4575	20240220	-38.69	1930	20241111	45.34	2860	-1.92	20250113	2565	9.36	20250102	4575	-38.69	20240220	1930	45.34	20241111	1.33	N	361570	500	144 억	1038809	N	N	N	N
70	20250114	121151	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2785	-10	5	-0.36	80019090	28881	31.39	2795	2825	2710	3630	1960	2795	2770.65	3.61	-3440	2945	2870	2785	2710	2625	2907	2747	144	835	500	1950	5	1	28743291	801	-22.64	1.08	12	0.10	-123.00	2576.00	4575	20240220	-39.13	1930	20241111	44.30	2860	-2.62	20250113	2565	8.58	20250102	4575	-39.13	20240220	1930	44.30	20241111	1.33	N	361570	500	144 억	1038809	N	N	N	N
71	20250114	111150	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2765	-30	5	-1.07	63226220	22873	24.86	2795	2825	2710	3630	1960	2795	2764.23	3.61	-174	2945	2870	2785	2710	2625	2907	2747	144	835	500	1950	5	1	28743291	795	-22.48	1.07	12	0.08	-123.00	2576.00	4575	20240220	-39.56	1930	20241111	43.26	2860	-3.32	20250113	2565	7.80	20250102	4575	-39.56	20240220	1930	43.26	20241111	1.33	N	361570	500	144 억	1038809	N	N	N	N
72	20250114	101150	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2730	-65	5	-2.33	42941505	15452	16.80	2795	2825	2730	3630	1960	2795	2779.03	3.61	-674	2945	2870	2785	2710	2625	2907	2747	144	835	500	1950	5	1	28743291	785	-22.20	1.06	12	0.05	-123.00	2576.00	4575	20240220	-40.33	1930	20241111	41.45	2860	-4.55	20250113	2565	6.43	20250102	4575	-40.33	20240220	1930	41.45	20241111	1.33	N	361570	500	144 억	1038809	N	N	N	N
73	20250114	091155	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2810	15	2	0.54	17354265	6240	6.78	2795	2810	2735	3630	1960	2795	2781.13	3.61	3239	2945	2870	2785	2710	2625	2907	2747	144	835	500	1950	5	1	28743291	808	-22.85	1.09	12	0.02	-123.00	2576.00	4575	20240220	-38.58	1930	20241111	45.60	2860	-1.75	20250113	2565	9.55	20250102	4575	-38.58	20240220	1930	45.60	20241111	1.33	N	361570	500	144 억	1038809	N	N	N	N
74	20250113	161138	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2795	75	2	2.76	256584845	91899	225.86	2700	2860	2700	3535	1905	2720	2792.03	3.63	-3401	2810	2765	2700	2655	2590	2787	2677	144	815	500	1900	5	1	28743291	803	-22.72	1.09	12	0.32	-123.00	2576.00	4575	20240220	-38.91	1930	20241111	44.82	2860	-2.27	20250113	2565	8.97	20250102	4575	-38.91	20240220	1930	44.82	20241111	1.38	N	361570	500	144 억	1042460	N	N	N	N
75	20250113	151145	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2830	110	2	4.04	247539515	88671	217.93	2700	2860	2700	3535	1905	2720	2791.66	3.63	-4422	2810	2765	2700	2655	2590	2787	2677	144	815	500	1900	5	1	28743291	813	-23.01	1.10	12	0.31	-123.00	2576.00	4575	20240220	-38.14	1930	20241111	46.63	2860	-1.05	20250113	2565	10.33	20250102	4575	-38.14	20240220	1930	46.63	20241111	1.38	N	361570	500	144 억	1042460	N	N	N	N
76	20250113	141120	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2805	85	2	3.12	133134980	48279	118.66	2700	2825	2700	3535	1905	2720	2757.62	3.63	5944	2810	2765	2700	2655	2590	2787	2677	144	815	500	1900	5	1	28743291	806	-22.80	1.09	12	0.17	-123.00	2576.00	4575	20240220	-38.69	1930	20241111	45.34	2825	-0.71	20250113	2565	9.36	20250102	4575	-38.69	20240220	1930	45.34	20241111	1.38	N	361570	500	144 억	1042460	N	N	N	N
77	20250113	131127	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2765	45	2	1.65	106644980	38794	95.35	2700	2770	2700	3535	1905	2720	2749.01	3.63	6843	2810	2765	2700	2655	2590	2787	2677	144	815	500	1900	5	1	28743291	795	-22.48	1.07	12	0.13	-123.00	2576.00	4575	20240220	-39.56	1930	20241111	43.26	2770	-0.18	20250113	2565	7.80	20250102	4575	-39.56	20240220	1930	43.26	20241111	1.38	N	361570	500	144 억	1042460	N	N	N	N
78	20250113	121131	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2760	40	2	1.47	83242645	30315	74.51	2700	2770	2700	3535	1905	2720	2745.92	3.63	6989	2810	2765	2700	2655	2590	2787	2677	144	815	500	1900	5	1	28743291	793	-22.44	1.07	12	0.11	-123.00	2576.00	4575	20240220	-39.67	1930	20241111	43.01	2770	-0.36	20250113	2565	7.60	20250102	4575	-39.67	20240220	1930	43.01	20241111	1.38	N	361570	500	144 억	1042460	N	N	N	N
79	20250113	111128	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2750	30	2	1.10	63485525	23153	56.90	2700	2765	2700	3535	1905	2720	2742.00	3.63	4777	2810	2765	2700	2655	2590	2787	2677	144	815	500	1900	5	1	28743291	790	-22.36	1.07	12	0.08	-123.00	2576.00	4575	20240220	-39.89	1930	20241111	42.49	2765	-0.54	20250113	2565	7.21	20250102	4575	-39.89	20240220	1930	42.49	20241111	1.38	N	361570	500	144 억	1042460	N	N	N	N
80	20250113	101129	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2745	25	2	0.92	30050360	10994	27.02	2700	2765	2700	3535	1905	2720	2733.34	3.63	1704	2810	2765	2700	2655	2590	2787	2677	144	815	500	1900	5	1	28743291	789	-22.32	1.07	12	0.04	-123.00	2576.00	4575	20240220	-40.00	1930	20241111	42.23	2765	-0.72	20250113	2565	7.02	20250102	4575	-40.00	20240220	1930	42.23	20241111	1.38	N	361570	500	144 억	1042460	N	N	N	N
81	20250113	091134	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2725	5	2	0.18	1400530	516	1.27	2700	2735	2700	3535	1905	2720	2714.21	3.63	-386	2810	2765	2700	2655	2590	2787	2677	144	815	500	1900	5	1	28743291	783	-22.15	1.06	12	0.00	-123.00	2576.00	4575	20240220	-40.44	1930	20241111	41.19	2745	-0.73	20250110	2565	6.24	20250102	4575	-40.44	20240220	1930	41.19	20241111	1.38	N	361570	500	144 억	1042460	N	N	N	N
82	20250110	161108	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2720	65	2	2.45	109621280	40618	25.76	2655	2745	2635	3450	1860	2655	2698.37	3.56	18148	2701	2677	2636	2612	2571	2690	2625	144	795	500	1850	5	1	28743291	782	-22.11	1.06	12	0.14	-123.00	2576.00	4575	20240220	-40.55	1930	20241111	40.93	2745	-0.91	20250110	2565	6.04	20250102	4575	-40.55	20240220	1930	40.93	20241111	1.48	N	361570	500	144 억	1024307	N	N	N	N
83	20250110	151116	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2735	80	2	3.01	104806030	38849	24.64	2655	2745	2635	3450	1860	2655	2697.78	3.56	17986	2701	2677	2636	2612	2571	2690	2625	144	795	500	1850	5	1	28743291	786	-22.24	1.06	12	0.14	-123.00	2576.00	4575	20240220	-40.22	1930	20241111	41.71	2745	-0.36	20250110	2565	6.63	20250102	4575	-40.22	20240220	1930	41.71	20241111	1.48	N	361570	500	144 억	1024307	N	N	N	N
84	20250110	141122	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2705	50	2	1.88	79367420	29496	18.71	2655	2725	2635	3450	1860	2655	2690.79	3.56	10513	2701	2677	2636	2612	2571	2690	2625	144	795	500	1850	5	1	28743291	778	-21.99	1.05	12	0.10	-123.00	2576.00	4575	20240220	-40.87	1930	20241111	40.16	2725	-0.73	20250110	2565	5.46	20250102	4575	-40.87	20240220	1930	40.16	20241111	1.48	N	361570	500	144 억	1024307	N	N	N	N
85	20250110	131123	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2690	35	2	1.32	48416430	18059	11.45	2655	2725	2635	3450	1860	2655	2681.01	3.56	7099	2701	2677	2636	2612	2571	2690	2625	144	795	500	1850	5	1	28743291	773	-21.87	1.04	12	0.06	-123.00	2576.00	4575	20240220	-41.20	1930	20241111	39.38	2725	-1.28	20250110	2565	4.87	20250102	4575	-41.20	20240220	1930	39.38	20241111	1.48	N	361570	500	144 억	1024307	N	N	N	N
86	20250110	121124	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2690	35	2	1.32	47255335	17626	11.18	2655	2725	2635	3450	1860	2655	2681.00	3.56	7146	2701	2677	2636	2612	2571	2690	2625	144	795	500	1850	5	1	28743291	773	-21.87	1.04	12	0.06	-123.00	2576.00	4575	20240220	-41.20	1930	20241111	39.38	2725	-1.28	20250110	2565	4.87	20250102	4575	-41.20	20240220	1930	39.38	20241111	1.48	N	361570	500	144 억	1024307	N	N	N	N
87	20250110	111121	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2690	35	2	1.32	46604390	17384	11.03	2655	2725	2635	3450	1860	2655	2680.88	3.56	7282	2701	2677	2636	2612	2571	2690	2625	144	795	500	1850	5	1	28743291	773	-21.87	1.04	12	0.06	-123.00	2576.00	4575	20240220	-41.20	1930	20241111	39.38	2725	-1.28	20250110	2565	4.87	20250102	4575	-41.20	20240220	1930	39.38	20241111	1.48	N	361570	500	144 억	1024307	N	N	N	N
88	20250110	101118	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2680	25	2	0.94	26064055	9765	6.19	2655	2680	2635	3450	1860	2655	2669.13	3.56	4698	2701	2677	2636	2612	2571	2690	2625	144	795	500	1850	5	1	28743291	770	-21.79	1.04	12	0.03	-123.00	2576.00	4575	20240220	-41.42	1930	20241111	38.86	2720	-1.47	20250107	2565	4.48	20250102	4575	-41.42	20240220	1930	38.86	20241111	1.48	N	361570	500	144 억	1024307	N	N	N	N
89	20250110	091124	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2650	-5	5	-0.19	84720	32	0.02	2655	2655	2635	3450	1860	2655	2647.50	3.56	0	2701	2677	2636	2612	2571	2690	2625	144	795	500	1850	5	1	28743291	762	-21.54	1.03	12	0.00	-123.00	2576.00	4575	20240220	-42.08	1930	20241111	37.31	2720	-2.57	20250107	2565	3.31	20250102	4575	-42.08	20240220	1930	37.31	20241111	1.48	N	361570	500	144 억	1024307	N	N	N	N
90	20250109	161111	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2655	30	2	1.14	413048335	157116	259.24	2630	2660	2595	3410	1840	2625	2628.86	3.33	67832	2691	2657	2626	2592	2561	2642	2577	144	785	500	1830	5	1	28743291	763	-21.59	1.03	12	0.55	-123.00	2576.00	4575	20240220	-41.97	1930	20241111	37.56	2720	-2.39	20250107	2565	3.51	20250102	4575	-41.97	20240220	1930	37.56	20241111	1.54	N	361570	500	144 억	956476	N	N	N	N
91	20250109	151108	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2655	30	2	1.14	408664555	155465	256.52	2630	2655	2595	3410	1840	2625	2628.66	3.33	68483	2691	2657	2626	2592	2561	2642	2577	144	785	500	1830	5	1	28743291	763	-21.59	1.03	12	0.54	-123.00	2576.00	4575	20240220	-41.97	1930	20241111	37.56	2720	-2.39	20250107	2565	3.51	20250102	4575	-41.97	20240220	1930	37.56	20241111	1.54	N	361570	500	144 억	956476	N	N	N	N
92	20250109	141116	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2635	10	2	0.38	357186525	135930	224.28	2630	2655	2595	3410	1840	2625	2627.72	3.33	58712	2691	2657	2626	2592	2561	2642	2577	144	785	500	1830	5	1	28743291	757	-21.42	1.02	12	0.47	-123.00	2576.00	4575	20240220	-42.40	1930	20241111	36.53	2720	-3.12	20250107	2565	2.73	20250102	4575	-42.40	20240220	1930	36.53	20241111	1.54	N	361570	500	144 억	956476	N	N	N	N
93	20250109	131115	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2625	0	3	0.00	212246990	80836	133.38	2630	2655	2595	3410	1840	2625	2625.65	3.33	33174	2691	2657	2626	2592	2561	2642	2577	144	785	500	1830	5	1	28743291	755	-21.34	1.02	12	0.28	-123.00	2576.00	4575	20240220	-42.62	1930	20241111	36.01	2720	-3.49	20250107	2565	2.34	20250102	4575	-42.62	20240220	1930	36.01	20241111	1.54	N	361570	500	144 억	956476	N	N	N	N
94	20250109	121115	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2625	0	3	0.00	78206630	29846	49.25	2630	2655	2595	3410	1840	2625	2620.34	3.33	2838	2691	2657	2626	2592	2561	2642	2577	144	785	500	1830	5	1	28743291	755	-21.34	1.02	12	0.10	-123.00	2576.00	4575	20240220	-42.62	1930	20241111	36.01	2720	-3.49	20250107	2565	2.34	20250102	4575	-42.62	20240220	1930	36.01	20241111	1.54	N	361570	500	144 억	956476	N	N	N	N
95	20250109	111119	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2630	5	2	0.19	77773085	29681	48.97	2630	2655	2595	3410	1840	2625	2620.30	3.33	2838	2691	2657	2626	2592	2561	2642	2577	144	785	500	1830	5	1	28743291	756	-21.38	1.02	12	0.10	-123.00	2576.00	4575	20240220	-42.51	1930	20241111	36.27	2720	-3.31	20250107	2565	2.53	20250102	4575	-42.51	20240220	1930	36.27	20241111	1.54	N	361570	500	144 억	956476	N	N	N	N
96	20250109	101117	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2635	10	2	0.38	66366945	25350	41.83	2630	2635	2595	3410	1840	2625	2618.03	3.33	-194	2691	2657	2626	2592	2561	2642	2577	144	785	500	1830	5	1	28743291	757	-21.42	1.02	12	0.09	-123.00	2576.00	4575	20240220	-42.40	1930	20241111	36.53	2720	-3.12	20250107	2565	2.73	20250102	4575	-42.40	20240220	1930	36.53	20241111	1.54	N	361570	500	144 억	956476	N	N	N	N
97	20250109	091122	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2620	-5	5	-0.19	1200850	459	0.76	2630	2635	2610	3410	1840	2625	2616.23	3.33	-135	2691	2657	2626	2592	2561	2642	2577	144	785	500	1830	5	1	28743291	753	-21.30	1.02	12	0.00	-123.00	2576.00	4575	20240220	-42.73	1930	20241111	35.75	2720	-3.68	20250107	2565	2.14	20250102	4575	-42.73	20240220	1930	35.75	20241111	1.54	N	361570	500	144 억	956476	N	N	N	N
98	20250108	161105	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2625	-35	5	-1.32	159507740	60606	84.23	2660	2660	2595	3455	1865	2660	2631.93	3.36	-10682	2753	2706	2673	2626	2593	2690	2610	144	795	500	1860	5	1	28743291	755	-21.34	1.02	12	0.21	-123.00	2576.00	4575	20240220	-42.62	1930	20241111	36.01	2720	-3.49	20250107	2565	2.34	20250102	4575	-42.62	20240220	1930	36.01	20241111	1.54	N	361570	500	144 억	967158	N	N	N	N
99	20250108	151110	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2610	-50	5	-1.88	147339420	55950	77.76	2660	2660	2595	3455	1865	2660	2633.41	3.36	-8648	2753	2706	2673	2626	2593	2690	2610	144	795	500	1860	5	1	28743291	750	-21.22	1.01	12	0.19	-123.00	2576.00	4575	20240220	-42.95	1930	20241111	35.23	2720	-4.04	20250107	2565	1.75	20250102	4575	-42.95	20240220	1930	35.23	20241111	1.54	N	361570	500	144 억	967158	N	N	N	N
100	20250108	141113	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2610	-50	5	-1.88	142483975	54095	75.19	2660	2660	2595	3455	1865	2660	2633.96	3.36	-6855	2753	2706	2673	2626	2593	2690	2610	144	795	500	1860	5	1	28743291	750	-21.22	1.01	12	0.19	-123.00	2576.00	4575	20240220	-42.95	1930	20241111	35.23	2720	-4.04	20250107	2565	1.75	20250102	4575	-42.95	20240220	1930	35.23	20241111	1.54	N	361570	500	144 억	967158	N	N	N	N
101	20250108	131111	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2640	-20	5	-0.75	93041190	35280	49.03	2660	2660	2595	3455	1865	2660	2637.22	3.36	-5298	2753	2706	2673	2626	2593	2690	2610	144	795	500	1860	5	1	28743291	759	-21.46	1.02	12	0.12	-123.00	2576.00	4575	20240220	-42.30	1930	20241111	36.79	2720	-2.94	20250107	2565	2.92	20250102	4575	-42.30	20240220	1930	36.79	20241111	1.54	N	361570	500	144 억	967158	N	N	N	N
102	20250108	121108	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2620	-40	5	-1.50	86144500	32662	45.40	2660	2660	2595	3455	1865	2660	2637.45	3.36	-3396	2753	2706	2673	2626	2593	2690	2610	144	795	500	1860	5	1	28743291	753	-21.30	1.02	12	0.11	-123.00	2576.00	4575	20240220	-42.73	1930	20241111	35.75	2720	-3.68	20250107	2565	2.14	20250102	4575	-42.73	20240220	1930	35.75	20241111	1.54	N	361570	500	144 억	967158	N	N	N	N
103	20250108	111110	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2620	-40	5	-1.50	66777390	25311	35.18	2660	2660	2595	3455	1865	2660	2638.28	3.36	-2186	2753	2706	2673	2626	2593	2690	2610	144	795	500	1860	5	1	28743291	753	-21.30	1.02	12	0.09	-123.00	2576.00	4575	20240220	-42.73	1930	20241111	35.75	2720	-3.68	20250107	2565	2.14	20250102	4575	-42.73	20240220	1930	35.75	20241111	1.54	N	361570	500	144 억	967158	N	N	N	N
104	20250108	101110	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2620	-40	5	-1.50	9908965	3781	5.26	2660	2660	2595	3455	1865	2660	2620.73	3.36	-465	2753	2706	2673	2626	2593	2690	2610	144	795	500	1860	5	1	28743291	753	-21.30	1.02	12	0.01	-123.00	2576.00	4575	20240220	-42.73	1930	20241111	35.75	2720	-3.68	20250107	2565	2.14	20250102	4575	-42.73	20240220	1930	35.75	20241111	1.54	N	361570	500	144 억	967158	N	N	N	N
105	20250108	091110	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2635	-25	5	-0.94	1071795	405	0.56	2660	2660	2635	3455	1865	2660	2646.41	3.36	-201	2753	2706	2673	2626	2593	2690	2610	144	795	500	1860	5	1	28743291	757	-21.42	1.02	12	0.00	-123.00	2576.00	4575	20240220	-42.40	1930	20241111	36.53	2720	-3.12	20250107	2565	2.73	20250102	4575	-42.40	20240220	1930	36.53	20241111	1.54	N	361570	500	144 억	967158	N	N	N	N
106	20250107	161059	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2660	-10	5	-0.37	192517775	71730	237.27	2670	2720	2640	3470	1870	2670	2683.92	3.40	-10229	2743	2706	2658	2621	2573	2725	2640	144	800	500	1860	5	1	28743291	765	-21.63	1.03	12	0.25	-123.00	2576.00	4575	20240220	-41.86	1930	20241111	37.82	2720	-2.21	20250107	2565	3.70	20250102	4575	-41.86	20240220	1930	37.82	20241111	1.68	N	361570	500	144 억	977293	N	N	N	N
107	20250107	151103	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2665	-5	5	-0.19	190405865	70937	234.65	2670	2720	2640	3470	1870	2670	2684.15	3.40	-9922	2743	2706	2658	2621	2573	2725	2640	144	800	500	1860	5	1	28743291	766	-21.67	1.03	12	0.25	-123.00	2576.00	4575	20240220	-41.75	1930	20241111	38.08	2720	-2.02	20250107	2565	3.90	20250102	4575	-41.75	20240220	1930	38.08	20241111	1.68	N	361570	500	144 억	977293	N	N	N	N
108	20250107	141100	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2685	15	2	0.56	165985185	61799	204.42	2670	2720	2640	3470	1870	2670	2685.89	3.40	-3425	2743	2706	2658	2621	2573	2725	2640	144	800	500	1860	5	1	28743291	772	-21.83	1.04	12	0.22	-123.00	2576.00	4575	20240220	-41.31	1930	20241111	39.12	2720	-1.29	20250107	2565	4.68	20250102	4575	-41.31	20240220	1930	39.12	20241111	1.68	N	361570	500	144 억	977293	N	N	N	N
109	20250107	131101	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2685	15	2	0.56	132657855	49350	163.24	2670	2720	2640	3470	1870	2670	2688.10	3.40	-1906	2743	2706	2658	2621	2573	2725	2640	144	800	500	1860	5	1	28743291	772	-21.83	1.04	12	0.17	-123.00	2576.00	4575	20240220	-41.31	1930	20241111	39.12	2720	-1.29	20250107	2565	4.68	20250102	4575	-41.31	20240220	1930	39.12	20241111	1.68	N	361570	500	144 억	977293	N	N	N	N
110	20250107	121102	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2700	30	2	1.12	97654260	36318	120.13	2670	2720	2640	3470	1870	2670	2688.87	3.40	-262	2743	2706	2658	2621	2573	2725	2640	144	800	500	1860	5	1	28743291	776	-21.95	1.05	12	0.13	-123.00	2576.00	4575	20240220	-40.98	1930	20241111	39.90	2720	-0.74	20250107	2565	5.26	20250102	4575	-40.98	20240220	1930	39.90	20241111	1.68	N	361570	500	144 억	977293	N	N	N	N
111	20250107	111056	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2690	20	2	0.75	64534215	24074	79.63	2670	2715	2640	3470	1870	2670	2680.66	3.40	-1579	2743	2706	2658	2621	2573	2725	2640	144	800	500	1860	5	1	28743291	773	-21.87	1.04	12	0.08	-123.00	2576.00	4575	20240220	-41.20	1930	20241111	39.38	2715	-0.92	20250107	2565	4.87	20250102	4575	-41.20	20240220	1930	39.38	20241111	1.68	N	361570	500	144 억	977293	N	N	N	N
112	20250107	101102	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2685	15	2	0.56	43904530	16422	54.32	2670	2700	2640	3470	1870	2670	2673.52	3.40	-807	2743	2706	2658	2621	2573	2725	2640	144	800	500	1860	5	1	28743291	772	-21.83	1.04	12	0.06	-123.00	2576.00	4575	20240220	-41.31	1930	20241111	39.12	2700	-0.56	20250107	2565	4.68	20250102	4575	-41.31	20240220	1930	39.12	20241111	1.68	N	361570	500	144 억	977293	N	N	N	N
113	20250107	091105	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2675	5	2	0.19	11901360	4471	14.79	2670	2690	2640	3470	1870	2670	2661.90	3.40	788	2743	2706	2658	2621	2573	2725	2640	144	800	500	1860	5	1	28743291	769	-21.75	1.04	12	0.02	-123.00	2576.00	4575	20240220	-41.53	1930	20241111	38.60	2695	-0.74	20250106	2565	4.29	20250102	4575	-41.53	20240220	1930	38.60	20241111	1.68	N	361570	500	144 억	977293	N	N	N	N
114	20250106	161048	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2670	5	2	0.19	80054500	30231	61.47	2615	2695	2610	3460	1870	2665	2648.09	3.39	1994	2711	2687	2661	2637	2611	2700	2650	144	795	500	1860	5	1	28743291	767	-21.71	1.04	12	0.11	-123.00	2576.00	4575	20240220	-41.64	1930	20241111	38.34	2695	-0.93	20250106	2565	4.09	20250102	4575	-41.64	20240220	1930	38.34	20241111	1.69	N	361570	500	144 억	975298	N	N	N	N
115	20250106	151047	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2665	0	3	0.00	78376130	29602	60.19	2615	2695	2610	3460	1870	2665	2647.66	3.39	2353	2711	2687	2661	2637	2611	2700	2650	144	795	500	1860	5	1	28743291	766	-21.67	1.03	12	0.10	-123.00	2576.00	4575	20240220	-41.75	1930	20241111	38.08	2695	-1.11	20250106	2565	3.90	20250102	4575	-41.75	20240220	1930	38.08	20241111	1.69	N	361570	500	144 억	975298	N	N	N	N
116	20250106	141048	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2665	0	3	0.00	59363335	22472	45.70	2615	2695	2610	3460	1870	2665	2641.66	3.39	4279	2711	2687	2661	2637	2611	2700	2650	144	795	500	1860	5	1	28743291	766	-21.67	1.03	12	0.08	-123.00	2576.00	4575	20240220	-41.75	1930	20241111	38.08	2695	-1.11	20250106	2565	3.90	20250102	4575	-41.75	20240220	1930	38.08	20241111	1.69	N	361570	500	144 억	975298	N	N	N	N
117	20250106	131037	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2665	0	3	0.00	45801835	17395	35.37	2615	2680	2610	3460	1870	2665	2633.05	3.39	4456	2711	2687	2661	2637	2611	2700	2650	144	795	500	1860	5	1	28743291	766	-21.67	1.03	12	0.06	-123.00	2576.00	4575	20240220	-41.75	1930	20241111	38.08	2685	-0.74	20250103	2565	3.90	20250102	4575	-41.75	20240220	1930	38.08	20241111	1.69	N	361570	500	144 억	975298	N	N	N	N
118	20250106	121045	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2670	5	2	0.19	43094530	16376	33.30	2615	2680	2610	3460	1870	2665	2631.57	3.39	4642	2711	2687	2661	2637	2611	2700	2650	144	795	500	1860	5	1	28743291	767	-21.71	1.04	12	0.06	-123.00	2576.00	4575	20240220	-41.64	1930	20241111	38.34	2685	-0.56	20250103	2565	4.09	20250102	4575	-41.64	20240220	1930	38.34	20241111	1.69	N	361570	500	144 억	975298	N	N	N	N
119	20250106	111042	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2675	10	2	0.38	40103230	15252	31.01	2615	2680	2610	3460	1870	2665	2629.38	3.39	4578	2711	2687	2661	2637	2611	2700	2650	144	795	500	1860	5	1	28743291	769	-21.75	1.04	12	0.05	-123.00	2576.00	4575	20240220	-41.53	1930	20241111	38.60	2685	-0.37	20250103	2565	4.29	20250102	4575	-41.53	20240220	1930	38.60	20241111	1.69	N	361570	500	144 억	975298	N	N	N	N
120	20250106	101038	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2630	-35	5	-1.31	22979620	8757	17.81	2615	2665	2610	3460	1870	2665	2624.14	3.39	-547	2711	2687	2661	2637	2611	2700	2650	144	795	500	1860	5	1	28743291	756	-21.38	1.02	12	0.03	-123.00	2576.00	4575	20240220	-42.51	1930	20241111	36.27	2685	-2.05	20250103	2565	2.53	20250102	4575	-42.51	20240220	1930	36.27	20241111	1.69	N	361570	500	144 억	975298	N	N	N	N
121	20250106	091039	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2665	0	3	0.00	712350	271	0.55	2615	2665	2615	3460	1870	2665	2628.60	3.39	41	2711	2687	2661	2637	2611	2700	2650	144	795	500	1860	5	1	28743291	766	-21.67	1.03	12	0.00	-123.00	2576.00	4575	20240220	-41.75	1930	20241111	38.08	2685	-0.74	20250103	2565	3.90	20250102	4575	-41.75	20240220	1930	38.08	20241111	1.69	N	361570	500	144 억	975298	N	N	N	N
122	20250103	161034	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2665	45	2	1.72	130556835	49098	84.84	2650	2685	2635	3405	1835	2620	2659.11	3.37	7813	2690	2655	2610	2575	2530	2672	2592	144	785	500	1830	5	1	28743291	766	-21.67	1.03	12	0.17	-123.00	2576.00	4575	20240220	-41.75	1930	20241111	38.08	2685	-0.74	20250103	2565	3.90	20250102	4575	-41.75	20240220	1930	38.08	20241111	1.77	N	361570	500	144 억	967421	N	N	N	N
123	20250103	151037	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2655	35	2	1.34	129252210	48608	84.00	2650	2685	2635	3405	1835	2620	2659.07	3.37	7998	2690	2655	2610	2575	2530	2672	2592	144	785	500	1830	5	1	28743291	763	-21.59	1.03	12	0.17	-123.00	2576.00	4575	20240220	-41.97	1930	20241111	37.56	2685	-1.12	20250103	2565	3.51	20250102	4575	-41.97	20240220	1930	37.56	20241111	1.77	N	361570	500	144 억	967421	N	N	N	N
124	20250103	141037	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2670	50	2	1.91	103890580	39056	67.49	2650	2685	2635	3405	1835	2620	2660.04	3.37	7475	2690	2655	2610	2575	2530	2672	2592	144	785	500	1830	5	1	28743291	767	-21.71	1.04	12	0.14	-123.00	2576.00	4575	20240220	-41.64	1930	20241111	38.34	2685	-0.56	20250103	2565	4.09	20250102	4575	-41.64	20240220	1930	38.34	20241111	1.77	N	361570	500	144 억	967421	N	N	N	N
125	20250103	131038	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2670	50	2	1.91	94087970	35385	61.15	2650	2685	2635	3405	1835	2620	2658.98	3.37	6514	2690	2655	2610	2575	2530	2672	2592	144	785	500	1830	5	1	28743291	767	-21.71	1.04	12	0.12	-123.00	2576.00	4575	20240220	-41.64	1930	20241111	38.34	2685	-0.56	20250103	2565	4.09	20250102	4575	-41.64	20240220	1930	38.34	20241111	1.77	N	361570	500	144 억	967421	N	N	N	N
126	20250103	121037	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2670	50	2	1.91	88865315	33421	57.75	2650	2685	2635	3405	1835	2620	2658.97	3.37	6373	2690	2655	2610	2575	2530	2672	2592	144	785	500	1830	5	1	28743291	767	-21.71	1.04	12	0.12	-123.00	2576.00	4575	20240220	-41.64	1930	20241111	38.34	2685	-0.56	20250103	2565	4.09	20250102	4575	-41.64	20240220	1930	38.34	20241111	1.77	N	361570	500	144 억	967421	N	N	N	N
127	20250103	111037	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2660	40	2	1.53	64134200	24114	41.67	2650	2685	2635	3405	1835	2620	2659.63	3.37	6064	2690	2655	2610	2575	2530	2672	2592	144	785	500	1830	5	1	28743291	765	-21.63	1.03	12	0.08	-123.00	2576.00	4575	20240220	-41.86	1930	20241111	37.82	2685	-0.93	20250103	2565	3.70	20250102	4575	-41.86	20240220	1930	37.82	20241111	1.77	N	361570	500	144 억	967421	N	N	N	N
128	20250103	101034	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2670	50	2	1.91	37133960	13949	24.10	2650	2685	2635	3405	1835	2620	2662.12	3.37	3830	2690	2655	2610	2575	2530	2672	2592	144	785	500	1830	5	1	28743291	767	-21.71	1.04	12	0.05	-123.00	2576.00	4575	20240220	-41.64	1930	20241111	38.34	2685	-0.56	20250103	2565	4.09	20250102	4575	-41.64	20240220	1930	38.34	20241111	1.77	N	361570	500	144 억	967421	N	N	N	N
129	20250103	091037	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2645	25	2	0.95	2243070	846	1.46	2650	2660	2645	3405	1835	2620	2651.38	3.37	-518	2690	2655	2610	2575	2530	2672	2592	144	785	500	1830	5	1	28743291	760	-21.50	1.03	12	0.00	-123.00	2576.00	4575	20240220	-42.19	1930	20241111	37.05	2660	-0.56	20250103	2565	3.12	20250102	4575	-42.19	20240220	1930	37.05	20241111	1.77	N	361570	500	144 억	967421	N	N	N	N
130	20250102	161024	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2620	30	2	1.16	150687590	57731	144.64	2565	2645	2565	3365	1815	2590	2610.17	3.30	17440	2673	2631	2593	2551	2513	2652	2572	144	775	500	1810	5	1	28743291	753	-21.30	1.02	12	0.20	-123.00	2576.00	4575	20240220	-42.73	1930	20241111	35.75	2645	-0.95	20250102	2565	2.14	20250102	4575	-42.73	20240220	1930	35.75	20241111	1.77	N	361570	500	144 억	949717	N	N	N	N
131	20250102	151027	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2630	40	2	1.54	150134740	57520	144.11	2565	2645	2565	3365	1815	2590	2610.13	3.30	17418	2673	2631	2593	2551	2513	2652	2572	144	775	500	1810	5	1	28743291	756	-21.38	1.02	12	0.20	-123.00	2576.00	4575	20240220	-42.51	1930	20241111	36.27	2645	-0.57	20250102	2565	2.53	20250102	4575	-42.51	20240220	1930	36.27	20241111	1.77	N	361570	500	144 억	949717	N	N	N	N
132	20250102	141024	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2615	25	2	0.97	93215660	35783	89.65	2565	2645	2565	3365	1815	2590	2605.03	3.30	5535	2673	2631	2593	2551	2513	2652	2572	144	775	500	1810	5	1	28743291	752	-21.26	1.02	12	0.12	-123.00	2576.00	4575	20240220	-42.84	1930	20241111	35.49	2645	-1.13	20250102	2565	1.95	20250102	4575	-42.84	20240220	1930	35.49	20241111	1.77	N	361570	500	144 억	949717	N	N	N	N
133	20250102	131028	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2595	5	2	0.19	65964895	25355	63.53	2565	2645	2565	3365	1815	2590	2601.65	3.30	-232	2673	2631	2593	2551	2513	2652	2572	144	775	500	1810	5	1	28743291	746	-21.10	1.01	12	0.09	-123.00	2576.00	4575	20240220	-43.28	1930	20241111	34.46	2645	-1.89	20250102	2565	1.17	20250102	4575	-43.28	20240220	1930	34.46	20241111	1.77	N	361570	500	144 억	949717	N	N	N	N
134	20250102	121024	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2620	30	2	1.16	26186880	10069	25.23	2565	2645	2565	3365	1815	2590	2600.74	3.30	1034	2673	2631	2593	2551	2513	2652	2572	144	775	500	1810	5	1	28743291	753	-21.30	1.02	12	0.04	-123.00	2576.00	4575	20240220	-42.73	1930	20241111	35.75	2645	-0.95	20250102	2565	2.14	20250102	4575	-42.73	20240220	1930	35.75	20241111	1.77	N	361570	500	144 억	949717	N	N	N	N
135	20250102	111015	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2600	10	2	0.39	19549235	7522	18.85	2565	2615	2565	3365	1815	2590	2598.94	3.30	466	2673	2631	2593	2551	2513	2652	2572	144	775	500	1810	5	1	28743291	747	-21.14	1.01	12	0.03	-123.00	2576.00	4575	20240220	-43.17	1930	20241111	34.72	2615	-0.57	20250102	2565	1.36	20250102	4575	-43.17	20240220	1930	34.72	20241111	1.77	N	361570	500	144 억	949717	N	N	N	N
136	20250102	101022	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2610	20	2	0.77	1226940	476	1.19	2565	2615	2565	3365	1815	2590	2577.61	3.30	69	2673	2631	2593	2551	2513	2652	2572	144	775	500	1810	5	1	28743291	750	-21.22	1.01	12	0.00	-123.00	2576.00	4575	20240220	-42.95	1930	20241111	35.23	2615	-0.19	20250102	2565	1.75	20250102	4575	-42.95	20240220	1930	35.23	20241111	1.77	N	361570	500	144 억	949717	N	N	N	N
137	20250102	091012	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2590	0	3	0.00	0	0	0.00	0	0	0	3365	1815	2590	0.00	3.30	0	2673	2631	2593	2551	2513	2652	2572	144	775	500	1810	5	1	28743291	744	-21.06	1.01	12	0.00	-123.00	2576.00	4575	20240220	-43.39	1930	20241111	34.20	0	0.00	0	0	0.00	0	4575	-43.39	20240220	1930	34.20	20241111	1.77	N	361570	500	144 억	949717	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History