KissMeData/043610/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160513	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2035	-10	5	-0.49	120178125	58654	102.85	2045	2100	2030	2655	1435	2045	2048.93	0.94	-6406	2085	2065	2050	2030	2015	2057	2022	291	610	500	1430	5	1	58115438	1183	8.55	0.66	12	0.10	238.00	3088.00	3600	20240119	-43.47	1772	20241209	14.84	2210	-7.92	20250114	2030	0.25	20250124	3560	-42.84	20240124	1772	14.84	20241209	2.35	N	043610	500	290 억	543391	N	N	6232	N	N
3	20250124	150513	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2040	-5	5	-0.24	88893660	43308	75.94	2045	2100	2030	2655	1435	2045	2052.59	0.94	-6720	2085	2065	2050	2030	2015	2057	2022	291	610	500	1430	5	1	58115438	1186	8.57	0.66	12	0.07	238.00	3088.00	3600	20240119	-43.33	1772	20241209	15.12	2210	-7.69	20250114	2030	0.49	20250124	3560	-42.70	20240124	1772	15.12	20241209	2.35	N	043610	500	290 억	543391	N	N	960	N	N
4	20250124	140512	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2055	10	2	0.49	70421095	34257	60.07	2045	2100	2030	2655	1435	2045	2055.67	0.94	-6354	2085	2065	2050	2030	2015	2057	2022	291	610	500	1430	5	1	58115438	1194	8.63	0.67	12	0.06	238.00	3088.00	3600	20240119	-42.92	1772	20241209	15.97	2210	-7.01	20250114	2030	1.23	20250124	3560	-42.28	20240124	1772	15.97	20241209	2.35	N	043610	500	290 억	543391	N	N	960	N	N
5	20250124	130513	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2050	5	2	0.24	67124385	32645	57.24	2045	2100	2030	2655	1435	2045	2056.19	0.94	-6649	2085	2065	2050	2030	2015	2057	2022	291	610	500	1430	5	1	58115438	1191	8.61	0.66	12	0.06	238.00	3088.00	3600	20240119	-43.06	1772	20241209	15.69	2210	-7.24	20250114	2030	0.99	20250124	3560	-42.42	20240124	1772	15.69	20241209	2.35	N	043610	500	290 억	543391	N	N	960	N	N
6	20250124	120511	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2060	15	2	0.73	43306835	21006	36.83	2045	2100	2030	2655	1435	2045	2061.64	0.94	-5335	2085	2065	2050	2030	2015	2057	2022	291	610	500	1430	5	1	58115438	1197	8.66	0.67	12	0.04	238.00	3088.00	3600	20240119	-42.78	1772	20241209	16.25	2210	-6.79	20250114	2030	1.48	20250124	3560	-42.13	20240124	1772	16.25	20241209	2.35	N	043610	500	290 억	543391	N	N	960	N	N
7	20250124	110512	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2070	25	2	1.22	34679145	16797	29.45	2045	2100	2030	2655	1435	2045	2064.60	0.94	-5609	2085	2065	2050	2030	2015	2057	2022	291	610	500	1430	5	1	58115438	1203	8.70	0.67	12	0.03	238.00	3088.00	3600	20240119	-42.50	1772	20241209	16.82	2210	-6.33	20250114	2030	1.97	20250124	3560	-41.85	20240124	1772	16.82	20241209	2.35	N	043610	500	290 억	543391	N	N	960	N	N
8	20250124	100510	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2065	20	2	0.98	15785375	7675	13.46	2045	2100	2030	2655	1435	2045	2056.73	0.94	-3967	2085	2065	2050	2030	2015	2057	2022	291	610	500	1430	5	1	58115438	1200	8.68	0.67	12	0.01	238.00	3088.00	3600	20240119	-42.64	1772	20241209	16.53	2210	-6.56	20250114	2030	1.72	20250124	3560	-41.99	20240124	1772	16.53	20241209	2.35	N	043610	500	290 억	543391	N	N	960	N	N
9	20250124	090513	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2045	0	3	0.00	546015	267	0.47	2045	2045	2045	2655	1435	2045	2045.00	0.94	96	2085	2065	2050	2030	2015	2057	2022	291	610	500	1430	5	1	58115438	1188	8.59	0.66	12	0.00	238.00	3088.00	3600	20240119	-43.19	1772	20241209	15.41	2210	-7.47	20250114	2035	0.49	20250123	3560	-42.56	20240124	1772	15.41	20241209	2.35	N	043610	500	290 억	543391	N	N	960	N	N
10	20250123	160511	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2045	-25	5	-1.21	115599885	56497	67.27	2055	2070	2035	2690	1450	2070	2045.78	0.99	-30254	2140	2105	2080	2045	2020	2092	2032	291	620	500	1440	5	1	58115438	1188	8.59	0.66	12	0.10	238.00	3088.00	3600	20240119	-43.19	1772	20241209	15.41	2210	-7.47	20250114	2035	0.49	20250123	3560	-42.56	20240124	1772	15.41	20241209	2.35	N	043610	500	290 억	573139	N	N	960	N	N
11	20250123	150510	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2035	-35	5	-1.69	103830835	50734	60.40	2055	2070	2035	2690	1450	2070	2046.20	0.99	-27377	2140	2105	2080	2045	2020	2092	2032	291	620	500	1440	5	1	58115438	1183	8.55	0.66	12	0.09	238.00	3088.00	3600	20240119	-43.47	1772	20241209	14.84	2210	-7.92	20250114	2035	0.00	20250123	3560	-42.84	20240124	1772	14.84	20241209	2.35	N	043610	500	290 억	573139	N	N	1103	N	N
12	20250123	140511	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2050	-20	5	-0.97	69855795	34086	40.58	2055	2070	2040	2690	1450	2070	2048.90	0.99	-15200	2140	2105	2080	2045	2020	2092	2032	291	620	500	1440	5	1	58115438	1191	8.61	0.66	12	0.06	238.00	3088.00	3600	20240119	-43.06	1772	20241209	15.69	2210	-7.24	20250114	2040	0.49	20250123	3560	-42.42	20240124	1772	15.69	20241209	2.35	N	043610	500	290 억	573139	N	N	1103	N	N
13	20250123	130509	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2045	-25	5	-1.21	53319125	26020	30.98	2055	2070	2040	2690	1450	2070	2048.50	0.99	-14635	2140	2105	2080	2045	2020	2092	2032	291	620	500	1440	5	1	58115438	1188	8.59	0.66	12	0.04	238.00	3088.00	3600	20240119	-43.19	1772	20241209	15.41	2210	-7.47	20250114	2040	0.25	20250123	3560	-42.56	20240124	1772	15.41	20241209	2.35	N	043610	500	290 억	573139	N	N	1103	N	N
14	20250123	120510	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2050	-20	5	-0.97	42495190	20725	24.68	2055	2070	2040	2690	1450	2070	2049.65	0.99	-10290	2140	2105	2080	2045	2020	2092	2032	291	620	500	1440	5	1	58115438	1191	8.61	0.66	12	0.04	238.00	3088.00	3600	20240119	-43.06	1772	20241209	15.69	2210	-7.24	20250114	2040	0.49	20250123	3560	-42.42	20240124	1772	15.69	20241209	2.35	N	043610	500	290 억	573139	N	N	1103	N	N
15	20250123	110509	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2050	-20	5	-0.97	39261670	19145	22.79	2055	2070	2040	2690	1450	2070	2049.91	0.99	-10275	2140	2105	2080	2045	2020	2092	2032	291	620	500	1440	5	1	58115438	1191	8.61	0.66	12	0.03	238.00	3088.00	3600	20240119	-43.06	1772	20241209	15.69	2210	-7.24	20250114	2040	0.49	20250123	3560	-42.42	20240124	1772	15.69	20241209	2.35	N	043610	500	290 억	573139	N	N	1103	N	N
16	20250123	100509	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2050	-20	5	-0.97	33596090	16377	19.50	2055	2070	2040	2690	1450	2070	2050.46	0.99	-10221	2140	2105	2080	2045	2020	2092	2032	291	620	500	1440	5	1	58115438	1191	8.61	0.66	12	0.03	238.00	3088.00	3600	20240119	-43.06	1772	20241209	15.69	2210	-7.24	20250114	2040	0.49	20250123	3560	-42.42	20240124	1772	15.69	20241209	2.35	N	043610	500	290 억	573139	N	N	1103	N	N
17	20250123	090509	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2050	-20	5	-0.97	5940775	2885	3.43	2055	2070	2050	2690	1450	2070	2055.05	0.99	-1366	2140	2105	2080	2045	2020	2092	2032	291	620	500	1440	5	1	58115438	1191	8.61	0.66	12	0.00	238.00	3088.00	3600	20240119	-43.06	1772	20241209	15.69	2210	-7.24	20250114	2050	0.00	20250123	3560	-42.42	20240124	1772	15.69	20241209	2.35	N	043610	500	290 억	573139	N	N	1103	N	N
18	20250122	160506	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2070	-35	5	-1.66	172986545	83399	195.17	2100	2115	2055	2735	1475	2105	2074.24	1.00	-5757	2155	2130	2105	2080	2055	2142	2092	291	630	500	1470	5	1	58115438	1203	8.70	0.67	12	0.14	238.00	3088.00	3600	20240119	-42.50	1772	20241209	16.82	2210	-6.33	20250114	2055	0.73	20250122	3560	-41.85	20240124	1772	16.82	20241209	2.34	N	043610	500	290 억	578896	N	N	1103	N	N
19	20250122	150507	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2070	-35	5	-1.66	154766125	74601	174.58	2100	2115	2055	2735	1475	2105	2074.59	1.00	-2229	2155	2130	2105	2080	2055	2142	2092	291	630	500	1470	5	1	58115438	1203	8.70	0.67	12	0.13	238.00	3088.00	3600	20240119	-42.50	1772	20241209	16.82	2210	-6.33	20250114	2055	0.73	20250122	3560	-41.85	20240124	1772	16.82	20241209	2.34	N	043610	500	290 억	578896	N	N	393	N	N
20	20250122	140505	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2080	-25	5	-1.19	141323300	68122	159.42	2100	2115	2055	2735	1475	2105	2074.56	1.00	532	2155	2130	2105	2080	2055	2142	2092	291	630	500	1470	5	1	58115438	1209	8.74	0.67	12	0.12	238.00	3088.00	3600	20240119	-42.22	1772	20241209	17.38	2210	-5.88	20250114	2055	1.22	20250122	3560	-41.57	20240124	1772	17.38	20241209	2.34	N	043610	500	290 억	578896	N	N	393	N	N
21	20250122	130507	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2075	-30	5	-1.43	133446460	64335	150.56	2100	2115	2055	2735	1475	2105	2074.24	1.00	537	2155	2130	2105	2080	2055	2142	2092	291	630	500	1470	5	1	58115438	1206	8.72	0.67	12	0.11	238.00	3088.00	3600	20240119	-42.36	1772	20241209	17.10	2210	-6.11	20250114	2055	0.97	20250122	3560	-41.71	20240124	1772	17.10	20241209	2.34	N	043610	500	290 억	578896	N	N	393	N	N
22	20250122	120505	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2085	-20	5	-0.95	128678995	62041	145.19	2100	2115	2055	2735	1475	2105	2074.10	1.00	1368	2155	2130	2105	2080	2055	2142	2092	291	630	500	1470	5	1	58115438	1212	8.76	0.68	12	0.11	238.00	3088.00	3600	20240119	-42.08	1772	20241209	17.66	2210	-5.66	20250114	2055	1.46	20250122	3560	-41.43	20240124	1772	17.66	20241209	2.34	N	043610	500	290 억	578896	N	N	393	N	N
23	20250122	110506	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2080	-25	5	-1.19	121578475	58628	137.20	2100	2115	2055	2735	1475	2105	2073.73	1.00	2869	2155	2130	2105	2080	2055	2142	2092	291	630	500	1470	5	1	58115438	1209	8.74	0.67	12	0.10	238.00	3088.00	3600	20240119	-42.22	1772	20241209	17.38	2210	-5.88	20250114	2055	1.22	20250122	3560	-41.57	20240124	1772	17.38	20241209	2.34	N	043610	500	290 억	578896	N	N	393	N	N
24	20250122	100506	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2090	-15	5	-0.71	34991120	16764	39.23	2100	2115	2075	2735	1475	2105	2087.28	1.00	-3813	2155	2130	2105	2080	2055	2142	2092	291	630	500	1470	5	1	58115438	1215	8.78	0.68	12	0.03	238.00	3088.00	3600	20240119	-41.94	1772	20241209	17.95	2210	-5.43	20250114	2060	1.46	20250113	3560	-41.29	20240124	1772	17.95	20241209	2.34	N	043610	500	290 억	578896	N	N	393	N	N
25	20250122	090507	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2100	-5	5	-0.24	1090580	519	1.21	2100	2105	2100	2735	1475	2105	2101.31	1.00	104	2155	2130	2105	2080	2055	2142	2092	291	630	500	1470	5	1	58115438	1220	8.82	0.68	12	0.00	238.00	3088.00	3600	20240119	-41.67	1772	20241209	18.51	2210	-4.98	20250114	2060	1.94	20250113	3560	-41.01	20240124	1772	18.51	20241209	2.34	N	043610	500	290 억	578896	N	N	393	N	N
26	20250121	160503	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2105	-5	5	-0.24	88164010	41986	79.80	2095	2130	2080	2740	1480	2110	2099.84	1.01	-10928	2176	2142	2116	2082	2056	2130	2070	291	630	500	1470	5	1	58115438	1223	8.84	0.68	12	0.07	238.00	3088.00	3600	20240119	-41.53	1772	20241209	18.79	2210	-4.75	20250114	2060	2.18	20250113	3560	-40.87	20240124	1772	18.79	20241209	2.34	N	043610	500	290 억	588776	N	N	393	N	N
27	20250121	150506	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2100	-10	5	-0.47	81260660	38701	73.56	2095	2130	2080	2740	1480	2110	2099.70	1.01	-10842	2176	2142	2116	2082	2056	2130	2070	291	630	500	1470	5	1	58115438	1220	8.82	0.68	12	0.07	238.00	3088.00	3600	20240119	-41.67	1772	20241209	18.51	2210	-4.98	20250114	2060	1.94	20250113	3560	-41.01	20240124	1772	18.51	20241209	2.34	N	043610	500	290 억	588776	N	N	9	N	N
28	20250121	140505	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2100	-10	5	-0.47	75169460	35801	68.05	2095	2130	2080	2740	1480	2110	2099.65	1.01	-9277	2176	2142	2116	2082	2056	2130	2070	291	630	500	1470	5	1	58115438	1220	8.82	0.68	12	0.06	238.00	3088.00	3600	20240119	-41.67	1772	20241209	18.51	2210	-4.98	20250114	2060	1.94	20250113	3560	-41.01	20240124	1772	18.51	20241209	2.34	N	043610	500	290 억	588776	N	N	9	N	N
29	20250121	130504	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2105	-5	5	-0.24	69507950	33106	62.92	2095	2130	2080	2740	1480	2110	2099.56	1.01	-9251	2176	2142	2116	2082	2056	2130	2070	291	630	500	1470	5	1	58115438	1223	8.84	0.68	12	0.06	238.00	3088.00	3600	20240119	-41.53	1772	20241209	18.79	2210	-4.75	20250114	2060	2.18	20250113	3560	-40.87	20240124	1772	18.79	20241209	2.34	N	043610	500	290 억	588776	N	N	9	N	N
30	20250121	120455	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2100	-10	5	-0.47	67311450	32062	60.94	2095	2130	2080	2740	1480	2110	2099.42	1.01	-9172	2176	2142	2116	2082	2056	2130	2070	291	630	500	1470	5	1	58115438	1220	8.82	0.68	12	0.06	238.00	3088.00	3600	20240119	-41.67	1772	20241209	18.51	2210	-4.98	20250114	2060	1.94	20250113	3560	-41.01	20240124	1772	18.51	20241209	2.34	N	043610	500	290 억	588776	N	N	9	N	N
31	20250121	110443	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2090	-20	5	-0.95	44140625	21123	40.15	2095	2125	2080	2740	1480	2110	2089.69	1.01	-8332	2176	2142	2116	2082	2056	2130	2070	291	630	500	1470	5	1	58115438	1215	8.78	0.68	12	0.04	238.00	3088.00	3600	20240119	-41.94	1772	20241209	17.95	2210	-5.43	20250114	2060	1.46	20250113	3560	-41.29	20240124	1772	17.95	20241209	2.34	N	043610	500	290 억	588776	N	N	9	N	N
32	20250121	100438	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2090	-20	5	-0.95	29176580	13942	26.50	2095	2125	2080	2740	1480	2110	2092.71	1.01	-6850	2176	2142	2116	2082	2056	2130	2070	291	630	500	1470	5	1	58115438	1215	8.78	0.68	12	0.02	238.00	3088.00	3600	20240119	-41.94	1772	20241209	17.95	2210	-5.43	20250114	2060	1.46	20250113	3560	-41.29	20240124	1772	17.95	20241209	2.34	N	043610	500	290 억	588776	N	N	9	N	N
33	20250121	090505	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2125	15	2	0.71	3538555	1689	3.21	2095	2125	2095	2740	1480	2110	2095.06	1.01	-79	2176	2142	2116	2082	2056	2130	2070	291	630	500	1470	5	1	58115438	1235	8.93	0.69	12	0.00	238.00	3088.00	3600	20240119	-40.97	1772	20241209	19.92	2210	-3.85	20250114	2060	3.16	20250113	3560	-40.31	20240124	1772	19.92	20241209	2.34	N	043610	500	290 억	588776	N	N	9	N	N
34	20250120	160502	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2110	-15	5	-0.71	110780710	52493	162.66	2130	2150	2090	2760	1490	2125	2110.40	1.04	-17928	2158	2141	2123	2106	2088	2132	2097	291	635	500	1480	5	1	58115438	1226	8.87	0.68	12	0.09	238.00	3088.00	3600	20240119	-41.39	1772	20241209	19.07	2210	-4.52	20250114	2060	2.43	20250113	3560	-40.73	20240124	1772	19.07	20241209	2.33	N	043610	500	290 억	606982	N	N	9	N	N
35	20250120	150504	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2095	-30	5	-1.41	94581710	44800	138.82	2130	2150	2090	2760	1490	2125	2111.20	1.04	-15716	2158	2141	2123	2106	2088	2132	2097	291	635	500	1480	5	1	58115438	1218	8.80	0.68	12	0.08	238.00	3088.00	3600	20240119	-41.81	1772	20241209	18.23	2210	-5.20	20250114	2060	1.70	20250113	3560	-41.15	20240124	1772	18.23	20241209	2.33	N	043610	500	290 억	606982	N	N	28	N	N
36	20250120	140503	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2105	-20	5	-0.94	78674130	37215	115.32	2130	2150	2100	2760	1490	2125	2114.04	1.04	-14939	2158	2141	2123	2106	2088	2132	2097	291	635	500	1480	5	1	58115438	1223	8.84	0.68	12	0.06	238.00	3088.00	3600	20240119	-41.53	1772	20241209	18.79	2210	-4.75	20250114	2060	2.18	20250113	3560	-40.87	20240124	1772	18.79	20241209	2.33	N	043610	500	290 억	606982	N	N	28	N	N
37	20250120	130502	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2110	-15	5	-0.71	73140470	34589	107.18	2130	2150	2100	2760	1490	2125	2114.56	1.04	-15162	2158	2141	2123	2106	2088	2132	2097	291	635	500	1480	5	1	58115438	1226	8.87	0.68	12	0.06	238.00	3088.00	3600	20240119	-41.39	1772	20241209	19.07	2210	-4.52	20250114	2060	2.43	20250113	3560	-40.73	20240124	1772	19.07	20241209	2.33	N	043610	500	290 억	606982	N	N	28	N	N
38	20250120	120503	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2105	-20	5	-0.94	63160075	29844	92.48	2130	2150	2100	2760	1490	2125	2116.34	1.04	-14584	2158	2141	2123	2106	2088	2132	2097	291	635	500	1480	5	1	58115438	1223	8.84	0.68	12	0.05	238.00	3088.00	3600	20240119	-41.53	1772	20241209	18.79	2210	-4.75	20250114	2060	2.18	20250113	3560	-40.87	20240124	1772	18.79	20241209	2.33	N	043610	500	290 억	606982	N	N	28	N	N
39	20250120	110504	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2105	-20	5	-0.94	53608495	25299	78.40	2130	2150	2105	2760	1490	2125	2119.00	1.04	-13190	2158	2141	2123	2106	2088	2132	2097	291	635	500	1480	5	1	58115438	1223	8.84	0.68	12	0.04	238.00	3088.00	3600	20240119	-41.53	1772	20241209	18.79	2210	-4.75	20250114	2060	2.18	20250113	3560	-40.87	20240124	1772	18.79	20241209	2.33	N	043610	500	290 억	606982	N	N	28	N	N
40	20250120	100504	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2110	-15	5	-0.71	30464680	14319	44.37	2130	2150	2110	2760	1490	2125	2127.57	1.04	-5796	2158	2141	2123	2106	2088	2132	2097	291	635	500	1480	5	1	58115438	1226	8.87	0.68	12	0.02	238.00	3088.00	3600	20240119	-41.39	1772	20241209	19.07	2210	-4.52	20250114	2060	2.43	20250113	3560	-40.73	20240124	1772	19.07	20241209	2.33	N	043610	500	290 억	606982	N	N	28	N	N
41	20250120	090504	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2120	-5	5	-0.24	3895830	1832	5.68	2130	2145	2120	2760	1490	2125	2126.54	1.04	-1458	2158	2141	2123	2106	2088	2132	2097	291	635	500	1480	5	1	58115438	1232	8.91	0.69	12	0.00	238.00	3088.00	3600	20240119	-41.11	1772	20241209	19.64	2210	-4.07	20250114	2060	2.91	20250113	3560	-40.45	20240124	1772	19.64	20241209	2.33	N	043610	500	290 억	606982	N	N	28	N	N
42	20250117	160501	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2125	-5	5	-0.23	68325570	32201	52.43	2130	2140	2105	2765	1495	2130	2121.84	1.05	-4421	2180	2155	2140	2115	2100	2167	2127	291	635	500	1490	5	1	58115438	1235	8.93	0.69	12	0.06	238.00	3088.00	3600	20240119	-40.97	1772	20241209	19.92	2210	-3.85	20250114	2060	3.16	20250113	3600	-40.97	20240119	1772	19.92	20241209	2.33	N	043610	500	290 억	611403	N	N	28	N	N
43	20250117	150503	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2115	-15	5	-0.70	58951175	27774	45.22	2130	2140	2110	2765	1495	2130	2122.53	1.05	-3232	2180	2155	2140	2115	2100	2167	2127	291	635	500	1490	5	1	58115438	1229	8.89	0.68	12	0.05	238.00	3088.00	3600	20240119	-41.25	1772	20241209	19.36	2210	-4.30	20250114	2060	2.67	20250113	3600	-41.25	20240119	1772	19.36	20241209	2.33	N	043610	500	290 억	611403	N	N	782	N	N
44	20250117	140503	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2125	-5	5	-0.23	41905340	19716	32.10	2130	2140	2115	2765	1495	2130	2125.45	1.05	-946	2180	2155	2140	2115	2100	2167	2127	291	635	500	1490	5	1	58115438	1235	8.93	0.69	12	0.03	238.00	3088.00	3600	20240119	-40.97	1772	20241209	19.92	2210	-3.85	20250114	2060	3.16	20250113	3600	-40.97	20240119	1772	19.92	20241209	2.33	N	043610	500	290 억	611403	N	N	782	N	N
45	20250117	130503	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2120	-10	5	-0.47	39723090	18686	30.42	2130	2140	2115	2765	1495	2130	2125.82	1.05	-548	2180	2155	2140	2115	2100	2167	2127	291	635	500	1490	5	1	58115438	1232	8.91	0.69	12	0.03	238.00	3088.00	3600	20240119	-41.11	1772	20241209	19.64	2210	-4.07	20250114	2060	2.91	20250113	3600	-41.11	20240119	1772	19.64	20241209	2.33	N	043610	500	290 억	611403	N	N	782	N	N
46	20250117	120504	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2120	-10	5	-0.47	35693990	16784	27.33	2130	2140	2120	2765	1495	2130	2126.67	1.05	665	2180	2155	2140	2115	2100	2167	2127	291	635	500	1490	5	1	58115438	1232	8.91	0.69	12	0.03	238.00	3088.00	3600	20240119	-41.11	1772	20241209	19.64	2210	-4.07	20250114	2060	2.91	20250113	3600	-41.11	20240119	1772	19.64	20241209	2.33	N	043610	500	290 억	611403	N	N	782	N	N
47	20250117	110503	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2125	-5	5	-0.23	21647400	10167	16.55	2130	2140	2120	2765	1495	2130	2129.18	1.05	-119	2180	2155	2140	2115	2100	2167	2127	291	635	500	1490	5	1	58115438	1235	8.93	0.69	12	0.02	238.00	3088.00	3600	20240119	-40.97	1772	20241209	19.92	2210	-3.85	20250114	2060	3.16	20250113	3600	-40.97	20240119	1772	19.92	20241209	2.33	N	043610	500	290 억	611403	N	N	782	N	N
48	20250117	100504	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2125	-5	5	-0.23	12572185	5903	9.61	2130	2140	2120	2765	1495	2130	2129.80	1.05	1052	2180	2155	2140	2115	2100	2167	2127	291	635	500	1490	5	1	58115438	1235	8.93	0.69	12	0.01	238.00	3088.00	3600	20240119	-40.97	1772	20241209	19.92	2210	-3.85	20250114	2060	3.16	20250113	3600	-40.97	20240119	1772	19.92	20241209	2.33	N	043610	500	290 억	611403	N	N	782	N	N
49	20250117	090504	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2130	0	3	0.00	3561360	1672	2.72	2130	2130	2130	2765	1495	2130	2130.00	1.05	459	2180	2155	2140	2115	2100	2167	2127	291	635	500	1490	5	1	58115438	1238	8.95	0.69	12	0.00	238.00	3088.00	3600	20240119	-40.83	1772	20241209	20.20	2210	-3.62	20250114	2060	3.40	20250113	3600	-40.83	20240119	1772	20.20	20241209	2.33	N	043610	500	290 억	611403	N	N	782	N	N
50	20250116	160500	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2130	10	2	0.47	131201765	61295	101.95	2125	2165	2125	2755	1485	2120	2140.58	1.04	9222	2186	2152	2131	2097	2076	2142	2087	291	635	500	1480	5	1	58115438	1238	8.95	0.69	12	0.11	238.00	3088.00	3600	20240119	-40.83	1772	20241209	20.20	2210	-3.62	20250114	2060	3.40	20250113	3600	-40.83	20240119	1772	20.20	20241209	2.38	N	043610	500	290 억	603443	N	N	782	N	N
51	20250116	150440	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2140	20	2	0.94	124799890	58293	96.96	2125	2165	2125	2755	1485	2120	2140.91	1.04	8983	2186	2152	2131	2097	2076	2142	2087	291	635	500	1480	5	1	58115438	1244	8.99	0.69	12	0.10	238.00	3088.00	3600	20240119	-40.56	1772	20241209	20.77	2210	-3.17	20250114	2060	3.88	20250113	3600	-40.56	20240119	1772	20.77	20241209	2.38	N	043610	500	290 억	603443	N	N	28	N	N
52	20250116	140503	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2140	20	2	0.94	90545270	42297	70.35	2125	2165	2125	2755	1485	2120	2140.70	1.04	3307	2186	2152	2131	2097	2076	2142	2087	291	635	500	1480	5	1	58115438	1244	8.99	0.69	12	0.07	238.00	3088.00	3600	20240119	-40.56	1772	20241209	20.77	2210	-3.17	20250114	2060	3.88	20250113	3600	-40.56	20240119	1772	20.77	20241209	2.38	N	043610	500	290 억	603443	N	N	28	N	N
53	20250116	130502	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2145	25	2	1.18	84888240	39661	65.97	2125	2165	2125	2755	1485	2120	2140.35	1.04	3952	2186	2152	2131	2097	2076	2142	2087	291	635	500	1480	5	1	58115438	1247	9.01	0.69	12	0.07	238.00	3088.00	3600	20240119	-40.42	1772	20241209	21.05	2210	-2.94	20250114	2060	4.13	20250113	3600	-40.42	20240119	1772	21.05	20241209	2.38	N	043610	500	290 억	603443	N	N	28	N	N
54	20250116	120503	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2140	20	2	0.94	63178445	29544	49.14	2125	2150	2125	2755	1485	2120	2138.45	1.04	-3516	2186	2152	2131	2097	2076	2142	2087	291	635	500	1480	5	1	58115438	1244	8.99	0.69	12	0.05	238.00	3088.00	3600	20240119	-40.56	1772	20241209	20.77	2210	-3.17	20250114	2060	3.88	20250113	3600	-40.56	20240119	1772	20.77	20241209	2.38	N	043610	500	290 억	603443	N	N	28	N	N
55	20250116	110503	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2135	15	2	0.71	60473910	28279	47.04	2125	2150	2125	2755	1485	2120	2138.47	1.04	-3612	2186	2152	2131	2097	2076	2142	2087	291	635	500	1480	5	1	58115438	1241	8.97	0.69	12	0.05	238.00	3088.00	3600	20240119	-40.69	1772	20241209	20.49	2210	-3.39	20250114	2060	3.64	20250113	3600	-40.69	20240119	1772	20.49	20241209	2.38	N	043610	500	290 억	603443	N	N	28	N	N
56	20250116	100503	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2135	15	2	0.71	33661145	15723	26.15	2125	2150	2125	2755	1485	2120	2140.89	1.04	-1612	2186	2152	2131	2097	2076	2142	2087	291	635	500	1480	5	1	58115438	1241	8.97	0.69	12	0.03	238.00	3088.00	3600	20240119	-40.69	1772	20241209	20.49	2210	-3.39	20250114	2060	3.64	20250113	3600	-40.69	20240119	1772	20.49	20241209	2.38	N	043610	500	290 억	603443	N	N	28	N	N
57	20250116	090503	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2140	20	2	0.94	8012300	3760	6.25	2125	2145	2125	2755	1485	2120	2130.93	1.04	-38	2186	2152	2131	2097	2076	2142	2087	291	635	500	1480	5	1	58115438	1244	8.99	0.69	12	0.01	238.00	3088.00	3600	20240119	-40.56	1772	20241209	20.77	2210	-3.17	20250114	2060	3.88	20250113	3600	-40.56	20240119	1772	20.77	20241209	2.38	N	043610	500	290 억	603443	N	N	28	N	N
58	20250115	160500	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2120	-50	5	-2.30	127948805	60022	26.08	2165	2165	2110	2820	1520	2170	2131.74	1.08	-23850	2283	2226	2153	2096	2023	2255	2125	291	650	500	1510	5	1	58115438	1232	8.91	0.69	12	0.10	238.00	3088.00	3600	20240119	-41.11	1772	20241209	19.64	2210	-4.07	20250114	2060	2.91	20250113	3600	-41.11	20240119	1772	19.64	20241209	2.37	N	043610	500	290 억	625096	N	N	28	N	N
59	20250115	150502	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2125	-45	5	-2.07	118176815	55407	24.08	2165	2165	2115	2820	1520	2170	2132.89	1.08	-22123	2283	2226	2153	2096	2023	2255	2125	291	650	500	1510	5	1	58115438	1235	8.93	0.69	12	0.10	238.00	3088.00	3600	20240119	-40.97	1772	20241209	19.92	2210	-3.85	20250114	2060	3.16	20250113	3600	-40.97	20240119	1772	19.92	20241209	2.37	N	043610	500	290 억	625096	N	N	5	N	N
60	20250115	140503	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2125	-45	5	-2.07	96445170	45155	19.62	2165	2165	2120	2820	1520	2170	2135.87	1.08	-12434	2283	2226	2153	2096	2023	2255	2125	291	650	500	1510	5	1	58115438	1235	8.93	0.69	12	0.08	238.00	3088.00	3600	20240119	-40.97	1772	20241209	19.92	2210	-3.85	20250114	2060	3.16	20250113	3600	-40.97	20240119	1772	19.92	20241209	2.37	N	043610	500	290 억	625096	N	N	5	N	N
61	20250115	130501	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2125	-45	5	-2.07	88363850	41360	17.97	2165	2165	2120	2820	1520	2170	2136.46	1.08	-9066	2283	2226	2153	2096	2023	2255	2125	291	650	500	1510	5	1	58115438	1235	8.93	0.69	12	0.07	238.00	3088.00	3600	20240119	-40.97	1772	20241209	19.92	2210	-3.85	20250114	2060	3.16	20250113	3600	-40.97	20240119	1772	19.92	20241209	2.37	N	043610	500	290 억	625096	N	N	5	N	N
62	20250115	120454	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2130	-40	5	-1.84	76526095	35789	15.55	2165	2165	2125	2820	1520	2170	2138.26	1.08	-8817	2283	2226	2153	2096	2023	2255	2125	291	650	500	1510	5	1	58115438	1238	8.95	0.69	12	0.06	238.00	3088.00	3600	20240119	-40.83	1772	20241209	20.20	2210	-3.62	20250114	2060	3.40	20250113	3600	-40.83	20240119	1772	20.20	20241209	2.37	N	043610	500	290 억	625096	N	N	5	N	N
63	20250115	110501	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2130	-40	5	-1.84	69147685	32324	14.05	2165	2165	2125	2820	1520	2170	2139.20	1.08	-8055	2283	2226	2153	2096	2023	2255	2125	291	650	500	1510	5	1	58115438	1238	8.95	0.69	12	0.06	238.00	3088.00	3600	20240119	-40.83	1772	20241209	20.20	2210	-3.62	20250114	2060	3.40	20250113	3600	-40.83	20240119	1772	20.20	20241209	2.37	N	043610	500	290 억	625096	N	N	5	N	N
64	20250115	100501	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2150	-20	5	-0.92	42560970	19844	8.62	2165	2165	2135	2820	1520	2170	2144.78	1.08	-4632	2283	2226	2153	2096	2023	2255	2125	291	650	500	1510	5	1	58115438	1249	9.03	0.70	12	0.03	238.00	3088.00	3600	20240119	-40.28	1772	20241209	21.33	2210	-2.71	20250114	2060	4.37	20250113	3600	-40.28	20240119	1772	21.33	20241209	2.37	N	043610	500	290 억	625096	N	N	5	N	N
65	20250115	090504	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2150	-20	5	-0.92	11985340	5562	2.42	2165	2165	2150	2820	1520	2170	2154.86	1.08	244	2283	2226	2153	2096	2023	2255	2125	291	650	500	1510	5	1	58115438	1249	9.03	0.70	12	0.01	238.00	3088.00	3600	20240119	-40.28	1772	20241209	21.33	2210	-2.71	20250114	2060	4.37	20250113	3600	-40.28	20240119	1772	21.33	20241209	2.37	N	043610	500	290 억	625096	N	N	5	N	N
66	20250114	160454	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2170	105	2	5.08	483720525	224973	284.43	2080	2210	2080	2680	1450	2065	2150.03	1.07	5105	2161	2112	2086	2037	2011	2100	2025	291	615	500	1440	5	1	58115438	1261	9.12	0.70	12	0.39	238.00	3088.00	3600	20240119	-39.72	1772	20241209	22.46	2210	-1.81	20250114	2060	5.34	20250113	3600	-39.72	20240119	1772	22.46	20241209	2.37	N	043610	500	290 억	622890	N	N	5	N	N
67	20250114	150459	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2165	100	2	4.84	461825325	214870	271.66	2080	2210	2080	2680	1450	2065	2149.32	1.07	4914	2161	2112	2086	2037	2011	2100	2025	291	615	500	1440	5	1	58115438	1258	9.10	0.70	12	0.37	238.00	3088.00	3600	20240119	-39.86	1772	20241209	22.18	2210	-2.04	20250114	2060	5.10	20250113	3600	-39.86	20240119	1772	22.18	20241209	2.37	N	043610	500	290 억	622890	N	N	50	N	N
68	20250114	140459	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2160	95	2	4.60	427897795	199181	251.83	2080	2210	2080	2680	1450	2065	2148.29	1.07	3383	2161	2112	2086	2037	2011	2100	2025	291	615	500	1440	5	1	58115438	1255	9.08	0.70	12	0.34	238.00	3088.00	3600	20240119	-40.00	1772	20241209	21.90	2210	-2.26	20250114	2060	4.85	20250113	3600	-40.00	20240119	1772	21.90	20241209	2.37	N	043610	500	290 억	622890	N	N	50	N	N
69	20250114	130458	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2165	100	2	4.84	354812790	165412	209.13	2080	2210	2080	2680	1450	2065	2145.02	1.07	-4204	2161	2112	2086	2037	2011	2100	2025	291	615	500	1440	5	1	58115438	1258	9.10	0.70	12	0.28	238.00	3088.00	3600	20240119	-39.86	1772	20241209	22.18	2210	-2.04	20250114	2060	5.10	20250113	3600	-39.86	20240119	1772	22.18	20241209	2.37	N	043610	500	290 억	622890	N	N	50	N	N
70	20250114	120456	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2150	85	2	4.12	290149985	135438	171.23	2080	2210	2080	2680	1450	2065	2142.31	1.07	1348	2161	2112	2086	2037	2011	2100	2025	291	615	500	1440	5	1	58115438	1249	9.03	0.70	12	0.23	238.00	3088.00	3600	20240119	-40.28	1772	20241209	21.33	2210	-2.71	20250114	2060	4.37	20250113	3600	-40.28	20240119	1772	21.33	20241209	2.37	N	043610	500	290 억	622890	N	N	50	N	N
71	20250114	110458	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2120	55	2	2.66	201735410	93933	118.76	2080	2210	2080	2680	1450	2065	2147.65	1.07	-5194	2161	2112	2086	2037	2011	2100	2025	291	615	500	1440	5	1	58115438	1232	8.91	0.69	12	0.16	238.00	3088.00	3600	20240119	-41.11	1772	20241209	19.64	2210	-4.07	20250114	2060	2.91	20250113	3600	-41.11	20240119	1772	19.64	20241209	2.37	N	043610	500	290 억	622890	N	N	50	N	N
72	20250114	100457	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2095	30	2	1.45	22889650	10849	13.72	2080	2140	2080	2680	1450	2065	2109.84	1.07	-1215	2161	2112	2086	2037	2011	2100	2025	291	615	500	1440	5	1	58115438	1218	8.80	0.68	12	0.02	238.00	3088.00	3600	20240119	-41.81	1772	20241209	18.23	2205	-4.99	20250107	2060	1.70	20250113	3600	-41.81	20240119	1772	18.23	20241209	2.37	N	043610	500	290 억	622890	N	N	50	N	N
73	20250114	090457	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2105	40	2	1.94	8052180	3822	4.83	2080	2130	2080	2680	1450	2065	2106.80	1.07	157	2161	2112	2086	2037	2011	2100	2025	291	615	500	1440	5	1	58115438	1223	8.84	0.68	12	0.01	238.00	3088.00	3600	20240119	-41.53	1772	20241209	18.79	2205	-4.54	20250107	2060	2.18	20250113	3600	-41.53	20240119	1772	18.79	20241209	2.37	N	043610	500	290 억	622890	N	N	50	N	N
74	20250113	160453	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2065	-75	5	-3.50	163248525	78329	160.71	2125	2135	2060	2780	1500	2140	2084.14	1.13	-36072	2183	2161	2133	2111	2083	2147	2097	291	640	500	1490	5	1	58115438	1200	8.68	0.67	12	0.13	238.00	3088.00	3600	20240119	-42.64	1772	20241209	16.53	2205	-6.35	20250107	2060	0.24	20250113	3600	-42.64	20240119	1772	16.53	20241209	2.38	N	043610	500	290 억	658960	N	N	50	N	N
75	20250113	150454	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2070	-70	5	-3.27	150634430	72227	148.19	2125	2135	2060	2780	1500	2140	2085.57	1.13	-34303	2183	2161	2133	2111	2083	2147	2097	291	640	500	1490	5	1	58115438	1203	8.70	0.67	12	0.12	238.00	3088.00	3600	20240119	-42.50	1772	20241209	16.82	2205	-6.12	20250107	2060	0.49	20250113	3600	-42.50	20240119	1772	16.82	20241209	2.38	N	043610	500	290 억	658960	N	N	133	N	N
76	20250113	140449	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2075	-65	5	-3.04	119508000	57198	117.36	2125	2135	2070	2780	1500	2140	2089.37	1.13	-27962	2183	2161	2133	2111	2083	2147	2097	291	640	500	1490	5	1	58115438	1206	8.72	0.67	12	0.10	238.00	3088.00	3600	20240119	-42.36	1772	20241209	17.10	2205	-5.90	20250107	2070	0.24	20250113	3600	-42.36	20240119	1772	17.10	20241209	2.38	N	043610	500	290 억	658960	N	N	133	N	N
77	20250113	130447	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2085	-55	5	-2.57	95043355	45417	93.19	2125	2135	2070	2780	1500	2140	2092.68	1.13	-22536	2183	2161	2133	2111	2083	2147	2097	291	640	500	1490	5	1	58115438	1212	8.76	0.68	12	0.08	238.00	3088.00	3600	20240119	-42.08	1772	20241209	17.66	2205	-5.44	20250107	2070	0.72	20250113	3600	-42.08	20240119	1772	17.66	20241209	2.38	N	043610	500	290 억	658960	N	N	133	N	N
78	20250113	120448	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2090	-50	5	-2.34	66616010	31732	65.11	2125	2135	2070	2780	1500	2140	2099.33	1.13	-19331	2183	2161	2133	2111	2083	2147	2097	291	640	500	1490	5	1	58115438	1215	8.78	0.68	12	0.05	238.00	3088.00	3600	20240119	-41.94	1772	20241209	17.95	2205	-5.22	20250107	2070	0.97	20250113	3600	-41.94	20240119	1772	17.95	20241209	2.38	N	043610	500	290 억	658960	N	N	133	N	N
79	20250113	110449	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2070	-70	5	-3.27	63569265	30270	62.11	2125	2135	2070	2780	1500	2140	2100.07	1.13	-19289	2183	2161	2133	2111	2083	2147	2097	291	640	500	1490	5	1	58115438	1203	8.70	0.67	12	0.05	238.00	3088.00	3600	20240119	-42.50	1772	20241209	16.82	2205	-6.12	20250107	2070	0.00	20250113	3600	-42.50	20240119	1772	16.82	20241209	2.38	N	043610	500	290 억	658960	N	N	133	N	N
80	20250113	100447	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2120	-20	5	-0.93	22380830	10553	21.65	2125	2135	2110	2780	1500	2140	2120.80	1.13	-5313	2183	2161	2133	2111	2083	2147	2097	291	640	500	1490	5	1	58115438	1232	8.91	0.69	12	0.02	238.00	3088.00	3600	20240119	-41.11	1772	20241209	19.64	2205	-3.85	20250107	2080	1.92	20250109	3600	-41.11	20240119	1772	19.64	20241209	2.38	N	043610	500	290 억	658960	N	N	133	N	N
81	20250113	090451	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2115	-25	5	-1.17	4005020	1887	3.87	2125	2125	2115	2780	1500	2140	2122.43	1.13	-417	2183	2161	2133	2111	2083	2147	2097	291	640	500	1490	5	1	58115438	1229	8.89	0.68	12	0.00	238.00	3088.00	3600	20240119	-41.25	1772	20241209	19.36	2205	-4.08	20250107	2080	1.68	20250109	3600	-41.25	20240119	1772	19.36	20241209	2.38	N	043610	500	290 억	658960	N	N	133	N	N
82	20250110	160446	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2140	-5	5	-0.23	103261535	48524	51.71	2145	2155	2105	2785	1505	2145	2128.04	1.12	7013	2215	2180	2130	2095	2045	2197	2112	291	640	500	1500	5	1	58115438	1244	8.99	0.69	12	0.08	238.00	3088.00	3635	20240103	-41.13	1772	20241209	20.77	2205	-2.95	20250107	2080	2.88	20250109	3600	-40.56	20240119	1772	20.77	20241209	2.38	N	043610	500	290 억	651949	N	N	133	N	N
83	20250110	150446	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2130	-15	5	-0.70	95182920	44740	47.68	2145	2155	2105	2785	1505	2145	2127.47	1.12	6775	2215	2180	2130	2095	2045	2197	2112	291	640	500	1500	5	1	58115438	1238	8.95	0.69	12	0.08	238.00	3088.00	3635	20240103	-41.40	1772	20241209	20.20	2205	-3.40	20250107	2080	2.40	20250109	3600	-40.83	20240119	1772	20.20	20241209	2.38	N	043610	500	290 억	651949	N	N	73	N	N
84	20250110	140446	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2150	5	2	0.23	52129395	24458	26.06	2145	2150	2120	2785	1505	2145	2131.38	1.12	3938	2215	2180	2130	2095	2045	2197	2112	291	640	500	1500	5	1	58115438	1249	9.03	0.70	12	0.04	238.00	3088.00	3635	20240103	-40.85	1772	20241209	21.33	2205	-2.49	20250107	2080	3.37	20250109	3600	-40.28	20240119	1772	21.33	20241209	2.38	N	043610	500	290 억	651949	N	N	73	N	N
85	20250110	130445	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2140	-5	5	-0.23	45093090	21167	22.56	2145	2145	2120	2785	1505	2145	2130.35	1.12	1122	2215	2180	2130	2095	2045	2197	2112	291	640	500	1500	5	1	58115438	1244	8.99	0.69	12	0.04	238.00	3088.00	3635	20240103	-41.13	1772	20241209	20.77	2205	-2.95	20250107	2080	2.88	20250109	3600	-40.56	20240119	1772	20.77	20241209	2.38	N	043610	500	290 억	651949	N	N	73	N	N
86	20250110	120446	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2140	-5	5	-0.23	39436170	18516	19.73	2145	2145	2120	2785	1505	2145	2129.84	1.12	1705	2215	2180	2130	2095	2045	2197	2112	291	640	500	1500	5	1	58115438	1244	8.99	0.69	12	0.03	238.00	3088.00	3635	20240103	-41.13	1772	20241209	20.77	2205	-2.95	20250107	2080	2.88	20250109	3600	-40.56	20240119	1772	20.77	20241209	2.38	N	043610	500	290 억	651949	N	N	73	N	N
87	20250110	110445	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2135	-10	5	-0.47	37828445	17763	18.93	2145	2145	2120	2785	1505	2145	2129.62	1.12	1761	2215	2180	2130	2095	2045	2197	2112	291	640	500	1500	5	1	58115438	1241	8.97	0.69	12	0.03	238.00	3088.00	3635	20240103	-41.27	1772	20241209	20.49	2205	-3.17	20250107	2080	2.64	20250109	3600	-40.69	20240119	1772	20.49	20241209	2.38	N	043610	500	290 억	651949	N	N	73	N	N
88	20250110	100444	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2140	-5	5	-0.23	30502675	14321	15.26	2145	2145	2120	2785	1505	2145	2129.93	1.12	3700	2215	2180	2130	2095	2045	2197	2112	291	640	500	1500	5	1	58115438	1244	8.99	0.69	12	0.02	238.00	3088.00	3635	20240103	-41.13	1772	20241209	20.77	2205	-2.95	20250107	2080	2.88	20250109	3600	-40.56	20240119	1772	20.77	20241209	2.38	N	043610	500	290 억	651949	N	N	73	N	N
89	20250110	090446	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2140	-5	5	-0.23	1194190	557	0.59	2145	2145	2140	2785	1505	2145	2143.97	1.12	-250	2215	2180	2130	2095	2045	2197	2112	291	640	500	1500	5	1	58115438	1244	8.99	0.69	12	0.00	238.00	3088.00	3635	20240103	-41.13	1772	20241209	20.77	2205	-2.95	20250107	2080	2.88	20250109	3600	-40.56	20240119	1772	20.77	20241209	2.38	N	043610	500	290 억	651949	N	N	73	N	N
90	20250109	160443	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2145	5	2	0.23	198250000	93825	123.11	2140	2165	2080	2780	1500	2140	2112.98	1.09	17520	2186	2162	2141	2117	2096	2152	2107	291	640	500	1490	5	1	58115438	1247	9.01	0.69	12	0.16	238.00	3088.00	3635	20240103	-40.99	1772	20241209	21.05	2205	-2.72	20250107	2080	3.12	20250109	3600	-40.42	20240119	1772	21.05	20241209	2.36	N	043610	500	290 억	634429	N	N	73	N	N
91	20250109	150444	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2140	0	3	0.00	192126715	90964	119.35	2140	2165	2080	2780	1500	2140	2112.12	1.09	16890	2186	2162	2141	2117	2096	2152	2107	291	640	500	1490	5	1	58115438	1244	8.99	0.69	12	0.16	238.00	3088.00	3635	20240103	-41.13	1772	20241209	20.77	2205	-2.95	20250107	2080	2.88	20250109	3600	-40.56	20240119	1772	20.77	20241209	2.36	N	043610	500	290 억	634429	N	N	16	N	N
92	20250109	140445	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2130	-10	5	-0.47	183112455	86747	113.82	2140	2165	2080	2780	1500	2140	2110.88	1.09	15468	2186	2162	2141	2117	2096	2152	2107	291	640	500	1490	5	1	58115438	1238	8.95	0.69	12	0.15	238.00	3088.00	3635	20240103	-41.40	1772	20241209	20.20	2205	-3.40	20250107	2080	2.40	20250109	3600	-40.83	20240119	1772	20.20	20241209	2.36	N	043610	500	290 억	634429	N	N	16	N	N
93	20250109	130444	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2120	-20	5	-0.93	168215090	79707	104.58	2140	2165	2080	2780	1500	2140	2110.42	1.09	10605	2186	2162	2141	2117	2096	2152	2107	291	640	500	1490	5	1	58115438	1232	8.91	0.69	12	0.14	238.00	3088.00	3635	20240103	-41.68	1772	20241209	19.64	2205	-3.85	20250107	2080	1.92	20250109	3600	-41.11	20240119	1772	19.64	20241209	2.36	N	043610	500	290 억	634429	N	N	16	N	N
94	20250109	120443	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2110	-30	5	-1.40	155948555	73901	96.97	2140	2165	2080	2780	1500	2140	2110.24	1.09	7956	2186	2162	2141	2117	2096	2152	2107	291	640	500	1490	5	1	58115438	1226	8.87	0.68	12	0.13	238.00	3088.00	3635	20240103	-41.95	1772	20241209	19.07	2205	-4.31	20250107	2080	1.44	20250109	3600	-41.39	20240119	1772	19.07	20241209	2.36	N	043610	500	290 억	634429	N	N	16	N	N
95	20250109	110445	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2115	-25	5	-1.17	151871365	71968	94.43	2140	2165	2080	2780	1500	2140	2110.26	1.09	7025	2186	2162	2141	2117	2096	2152	2107	291	640	500	1490	5	1	58115438	1229	8.89	0.68	12	0.12	238.00	3088.00	3635	20240103	-41.82	1772	20241209	19.36	2205	-4.08	20250107	2080	1.68	20250109	3600	-41.25	20240119	1772	19.36	20241209	2.36	N	043610	500	290 억	634429	N	N	16	N	N
96	20250109	100443	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2090	-50	5	-2.34	131703155	62418	81.90	2140	2165	2080	2780	1500	2140	2110.02	1.09	6126	2186	2162	2141	2117	2096	2152	2107	291	640	500	1490	5	1	58115438	1215	8.78	0.68	12	0.11	238.00	3088.00	3635	20240103	-42.50	1772	20241209	17.95	2205	-5.22	20250107	2080	0.48	20250109	3600	-41.94	20240119	1772	17.95	20241209	2.36	N	043610	500	290 억	634429	N	N	16	N	N
97	20250109	090447	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2115	-25	5	-1.17	8795480	4136	5.43	2140	2165	2115	2780	1500	2140	2126.57	1.09	-3585	2186	2162	2141	2117	2096	2152	2107	291	640	500	1490	5	1	58115438	1229	8.89	0.68	12	0.01	238.00	3088.00	3635	20240103	-41.82	1772	20241209	19.36	2205	-4.08	20250107	2085	1.44	20250102	3600	-41.25	20240119	1772	19.36	20241209	2.36	N	043610	500	290 억	634429	N	N	16	N	N
98	20250108	160440	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2140	-15	5	-0.70	162883215	76095	60.45	2155	2165	2120	2800	1510	2155	2140.53	1.07	11610	2225	2190	2170	2135	2115	2180	2125	291	645	500	1500	5	1	58115438	1244	8.99	0.69	12	0.13	238.00	3088.00	3635	20240103	-41.13	1772	20241209	20.77	2205	-2.95	20250107	2085	2.64	20250102	3600	-40.56	20240119	1772	20.77	20241209	2.37	N	043610	500	290 억	622819	N	N	16	N	N
99	20250108	150442	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2150	-5	5	-0.23	152778915	71376	56.70	2155	2165	2120	2800	1510	2155	2140.48	1.07	11617	2225	2190	2170	2135	2115	2180	2125	291	645	500	1500	5	1	58115438	1249	9.03	0.70	12	0.12	238.00	3088.00	3635	20240103	-40.85	1772	20241209	21.33	2205	-2.49	20250107	2085	3.12	20250102	3600	-40.28	20240119	1772	21.33	20241209	2.37	N	043610	500	290 억	622819	N	N	584	N	N
100	20250108	140444	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2150	-5	5	-0.23	142556430	66621	52.92	2155	2165	2120	2800	1510	2155	2139.81	1.07	11525	2225	2190	2170	2135	2115	2180	2125	291	645	500	1500	5	1	58115438	1249	9.03	0.70	12	0.11	238.00	3088.00	3635	20240103	-40.85	1772	20241209	21.33	2205	-2.49	20250107	2085	3.12	20250102	3600	-40.28	20240119	1772	21.33	20241209	2.37	N	043610	500	290 억	622819	N	N	584	N	N
101	20250108	130444	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2155	0	3	0.00	107279415	50158	39.85	2155	2165	2120	2800	1510	2155	2138.83	1.07	7392	2225	2190	2170	2135	2115	2180	2125	291	645	500	1500	5	1	58115438	1252	9.05	0.70	12	0.09	238.00	3088.00	3635	20240103	-40.72	1772	20241209	21.61	2205	-2.27	20250107	2085	3.36	20250102	3600	-40.14	20240119	1772	21.61	20241209	2.37	N	043610	500	290 억	622819	N	N	584	N	N
102	20250108	120441	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2150	-5	5	-0.23	91101735	42632	33.87	2155	2165	2120	2800	1510	2155	2136.93	1.07	10979	2225	2190	2170	2135	2115	2180	2125	291	645	500	1500	5	1	58115438	1249	9.03	0.70	12	0.07	238.00	3088.00	3635	20240103	-40.85	1772	20241209	21.33	2205	-2.49	20250107	2085	3.12	20250102	3600	-40.28	20240119	1772	21.33	20241209	2.37	N	043610	500	290 억	622819	N	N	584	N	N
103	20250108	110440	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2145	-10	5	-0.46	89817050	42035	33.39	2155	2165	2120	2800	1510	2155	2136.72	1.07	11457	2225	2190	2170	2135	2115	2180	2125	291	645	500	1500	5	1	58115438	1247	9.01	0.69	12	0.07	238.00	3088.00	3635	20240103	-40.99	1772	20241209	21.05	2205	-2.72	20250107	2085	2.88	20250102	3600	-40.42	20240119	1772	21.05	20241209	2.37	N	043610	500	290 억	622819	N	N	584	N	N
104	20250108	100442	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2150	-5	5	-0.23	15879830	7391	5.87	2155	2165	2140	2800	1510	2155	2148.54	1.07	-325	2225	2190	2170	2135	2115	2180	2125	291	645	500	1500	5	1	58115438	1249	9.03	0.70	12	0.01	238.00	3088.00	3635	20240103	-40.85	1772	20241209	21.33	2205	-2.49	20250107	2085	3.12	20250102	3600	-40.28	20240119	1772	21.33	20241209	2.37	N	043610	500	290 억	622819	N	N	584	N	N
105	20250108	090443	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2155	0	3	0.00	4450580	2071	1.65	2155	2155	2140	2800	1510	2155	2149.00	1.07	264	2225	2190	2170	2135	2115	2180	2125	291	645	500	1500	5	1	58115438	1252	9.05	0.70	12	0.00	238.00	3088.00	3635	20240103	-40.72	1772	20241209	21.61	2205	-2.27	20250107	2085	3.36	20250102	3600	-40.14	20240119	1772	21.61	20241209	2.37	N	043610	500	290 억	622819	N	N	584	N	N
106	20250107	160438	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2155	-25	5	-1.15	269407935	124487	301.63	2180	2205	2150	2830	1530	2180	2164.15	1.07	5293	2206	2192	2176	2162	2146	2200	2170	291	650	500	1520	5	1	58115438	1252	9.05	0.70	12	0.21	238.00	3088.00	3635	20240103	-40.72	1772	20241209	21.61	2205	-2.27	20250107	2085	3.36	20250102	3600	-40.14	20240119	1772	21.61	20241209	2.39	N	043610	500	290 억	623864	N	N	584	N	N
107	20250107	150439	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2150	-30	5	-1.38	250984390	115938	280.92	2180	2205	2150	2830	1530	2180	2164.82	1.07	5539	2206	2192	2176	2162	2146	2200	2170	291	650	500	1520	5	1	58115438	1249	9.03	0.70	12	0.20	238.00	3088.00	3635	20240103	-40.85	1772	20241209	21.33	2205	-2.49	20250107	2085	3.12	20250102	3600	-40.28	20240119	1772	21.33	20241209	2.39	N	043610	500	290 억	623864	N	N	289	N	N
108	20250107	140440	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2165	-15	5	-0.69	235066910	108553	263.02	2180	2205	2155	2830	1530	2180	2165.46	1.07	3036	2206	2192	2176	2162	2146	2200	2170	291	650	500	1520	5	1	58115438	1258	9.10	0.70	12	0.19	238.00	3088.00	3635	20240103	-40.44	1772	20241209	22.18	2205	-1.81	20250107	2085	3.84	20250102	3600	-39.86	20240119	1772	22.18	20241209	2.39	N	043610	500	290 억	623864	N	N	289	N	N
109	20250107	130439	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2165	-15	5	-0.69	94809475	43554	105.53	2180	2205	2155	2830	1530	2180	2176.83	1.07	-4596	2206	2192	2176	2162	2146	2200	2170	291	650	500	1520	5	1	58115438	1258	9.10	0.70	12	0.07	238.00	3088.00	3635	20240103	-40.44	1772	20241209	22.18	2205	-1.81	20250107	2085	3.84	20250102	3600	-39.86	20240119	1772	22.18	20241209	2.39	N	043610	500	290 억	623864	N	N	289	N	N
110	20250107	120439	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2180	0	3	0.00	83418435	38280	92.75	2180	2205	2160	2830	1530	2180	2179.16	1.07	-2957	2206	2192	2176	2162	2146	2200	2170	291	650	500	1520	5	1	58115438	1267	9.16	0.71	12	0.07	238.00	3088.00	3635	20240103	-40.03	1772	20241209	23.02	2205	-1.13	20250107	2085	4.56	20250102	3600	-39.44	20240119	1772	23.02	20241209	2.39	N	043610	500	290 억	623864	N	N	289	N	N
111	20250107	110436	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2190	10	2	0.46	45372225	20758	50.30	2180	2205	2175	2830	1530	2180	2185.77	1.07	5778	2206	2192	2176	2162	2146	2200	2170	291	650	500	1520	5	1	58115438	1273	9.20	0.71	12	0.04	238.00	3088.00	3635	20240103	-39.75	1772	20241209	23.59	2205	-0.68	20250107	2085	5.04	20250102	3600	-39.17	20240119	1772	23.59	20241209	2.39	N	043610	500	290 억	623864	N	N	289	N	N
112	20250107	100441	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2175	-5	5	-0.23	37845210	17302	41.92	2180	2205	2175	2830	1530	2180	2187.33	1.07	5980	2206	2192	2176	2162	2146	2200	2170	291	650	500	1520	5	1	58115438	1264	9.14	0.70	12	0.03	238.00	3088.00	3635	20240103	-40.17	1772	20241209	22.74	2205	-1.36	20250107	2085	4.32	20250102	3600	-39.58	20240119	1772	22.74	20241209	2.39	N	043610	500	290 억	623864	N	N	289	N	N
113	20250107	090438	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2195	15	2	0.69	863435	394	0.95	2180	2195	2180	2830	1530	2180	2191.46	1.07	-294	2206	2192	2176	2162	2146	2200	2170	291	650	500	1520	5	1	58115438	1276	9.22	0.71	12	0.00	238.00	3088.00	3635	20240103	-39.61	1772	20241209	23.87	2195	0.00	20250107	2085	5.28	20250102	3600	-39.03	20240119	1772	23.87	20241209	2.39	N	043610	500	290 억	623864	N	N	289	N	N
114	20250106	160433	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2180	25	2	1.16	89867660	41271	66.64	2160	2190	2160	2800	1510	2155	2177.44	1.07	-1934	2218	2186	2148	2116	2078	2202	2132	291	645	500	1500	5	1	58115438	1267	9.16	0.71	12	0.07	238.00	3088.00	3650	20231226	-40.27	1772	20241209	23.02	2190	-0.46	20250106	2085	4.56	20250102	3600	-39.44	20240119	1772	23.02	20241209	2.36	N	043610	500	290 억	624498	N	N	289	N	N
115	20250106	150434	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2185	30	2	1.39	59152630	27183	43.89	2160	2190	2160	2800	1510	2155	2176.09	1.07	1677	2218	2186	2148	2116	2078	2202	2132	291	645	500	1500	5	1	58115438	1270	9.18	0.71	12	0.05	238.00	3088.00	3650	20231226	-40.14	1772	20241209	23.31	2190	-0.23	20250106	2085	4.80	20250102	3600	-39.31	20240119	1772	23.31	20241209	2.36	N	043610	500	290 억	624498	N	N	3613	N	N
116	20250106	140434	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2180	25	2	1.16	39001835	17904	28.91	2160	2190	2160	2800	1510	2155	2178.39	1.07	-1633	2218	2186	2148	2116	2078	2202	2132	291	645	500	1500	5	1	58115438	1267	9.16	0.71	12	0.03	238.00	3088.00	3650	20231226	-40.27	1772	20241209	23.02	2190	-0.46	20250106	2085	4.56	20250102	3600	-39.44	20240119	1772	23.02	20241209	2.36	N	043610	500	290 억	624498	N	N	3613	N	N
117	20250106	130433	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2180	25	2	1.16	33754510	15496	25.02	2160	2190	2160	2800	1510	2155	2178.27	1.07	-1869	2218	2186	2148	2116	2078	2202	2132	291	645	500	1500	5	1	58115438	1267	9.16	0.71	12	0.03	238.00	3088.00	3650	20231226	-40.27	1772	20241209	23.02	2190	-0.46	20250106	2085	4.56	20250102	3600	-39.44	20240119	1772	23.02	20241209	2.36	N	043610	500	290 억	624498	N	N	3613	N	N
118	20250106	120432	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2180	25	2	1.16	30558325	14028	22.65	2160	2190	2160	2800	1510	2155	2178.38	1.07	-2211	2218	2186	2148	2116	2078	2202	2132	291	645	500	1500	5	1	58115438	1267	9.16	0.71	12	0.02	238.00	3088.00	3650	20231226	-40.27	1772	20241209	23.02	2190	-0.46	20250106	2085	4.56	20250102	3600	-39.44	20240119	1772	23.02	20241209	2.36	N	043610	500	290 억	624498	N	N	3613	N	N
119	20250106	110432	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2180	25	2	1.16	19589190	8997	14.53	2160	2190	2160	2800	1510	2155	2177.30	1.07	-3973	2218	2186	2148	2116	2078	2202	2132	291	645	500	1500	5	1	58115438	1267	9.16	0.71	12	0.02	238.00	3088.00	3650	20231226	-40.27	1772	20241209	23.02	2190	-0.46	20250106	2085	4.56	20250102	3600	-39.44	20240119	1772	23.02	20241209	2.36	N	043610	500	290 억	624498	N	N	3613	N	N
120	20250106	100432	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2175	20	2	0.93	9994695	4596	7.42	2160	2185	2160	2800	1510	2155	2174.65	1.07	-1187	2218	2186	2148	2116	2078	2202	2132	291	645	500	1500	5	1	58115438	1264	9.14	0.70	12	0.01	238.00	3088.00	3650	20231226	-40.41	1772	20241209	22.74	2185	-0.46	20250106	2085	4.32	20250102	3600	-39.58	20240119	1772	22.74	20241209	2.36	N	043610	500	290 억	624498	N	N	3613	N	N
121	20250106	090429	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2175	20	2	0.93	1378990	637	1.03	2160	2175	2160	2800	1510	2155	2164.82	1.07	-99	2218	2186	2148	2116	2078	2202	2132	291	645	500	1500	5	1	58115438	1264	9.14	0.70	12	0.00	238.00	3088.00	3650	20231226	-40.41	1772	20241209	22.74	2180	-0.23	20250103	2085	4.32	20250102	3600	-39.58	20240119	1772	22.74	20241209	2.36	N	043610	500	290 억	624498	N	N	3613	N	N
122	20250103	160429	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2155	45	2	2.13	133612650	61921	82.57	2110	2180	2110	2740	1480	2110	2157.79	1.05	15134	2166	2137	2111	2082	2056	2152	2097	291	630	500	1470	5	1	58115438	1252	9.05	0.70	12	0.11	238.00	3088.00	3650	20231226	-40.96	1772	20241209	21.61	2180	-1.15	20250103	2085	3.36	20250102	3635	-40.72	20240103	1772	21.61	20241209	2.37	N	043610	500	290 억	609344	N	N	3613	N	N
123	20250103	150430	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2165	55	2	2.61	111807805	51846	69.14	2110	2180	2110	2740	1480	2110	2156.54	1.05	15359	2166	2137	2111	2082	2056	2152	2097	291	630	500	1470	5	1	58115438	1258	9.10	0.70	12	0.09	238.00	3088.00	3650	20231226	-40.68	1772	20241209	22.18	2180	-0.69	20250103	2085	3.84	20250102	3635	-40.44	20240103	1772	22.18	20241209	2.37	N	043610	500	290 억	609344	N	N	5562	N	N
124	20250103	140430	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2165	55	2	2.61	107688970	49942	66.60	2110	2180	2110	2740	1480	2110	2156.28	1.05	14225	2166	2137	2111	2082	2056	2152	2097	291	630	500	1470	5	1	58115438	1258	9.10	0.70	12	0.09	238.00	3088.00	3650	20231226	-40.68	1772	20241209	22.18	2180	-0.69	20250103	2085	3.84	20250102	3635	-40.44	20240103	1772	22.18	20241209	2.37	N	043610	500	290 억	609344	N	N	5562	N	N
125	20250103	130429	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2180	70	2	3.32	93115930	43213	57.63	2110	2180	2110	2740	1480	2110	2154.81	1.05	12847	2166	2137	2111	2082	2056	2152	2097	291	630	500	1470	5	1	58115438	1267	9.16	0.71	12	0.07	238.00	3088.00	3650	20231226	-40.27	1772	20241209	23.02	2180	0.00	20250103	2085	4.56	20250102	3635	-40.03	20240103	1772	23.02	20241209	2.37	N	043610	500	290 억	609344	N	N	5562	N	N
126	20250103	120429	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2170	60	2	2.84	71710720	33362	44.49	2110	2170	2110	2740	1480	2110	2149.47	1.05	6960	2166	2137	2111	2082	2056	2152	2097	291	630	500	1470	5	1	58115438	1261	9.12	0.70	12	0.06	238.00	3088.00	3650	20231226	-40.55	1772	20241209	22.46	2170	0.00	20250103	2085	4.08	20250102	3635	-40.30	20240103	1772	22.46	20241209	2.37	N	043610	500	290 억	609344	N	N	5562	N	N
127	20250103	110430	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2155	45	2	2.13	41276155	19259	25.68	2110	2155	2110	2740	1480	2110	2143.21	1.05	5789	2166	2137	2111	2082	2056	2152	2097	291	630	500	1470	5	1	58115438	1252	9.05	0.70	12	0.03	238.00	3088.00	3650	20231226	-40.96	1772	20241209	21.61	2155	0.00	20250103	2085	3.36	20250102	3635	-40.72	20240103	1772	21.61	20241209	2.37	N	043610	500	290 억	609344	N	N	5562	N	N
128	20250103	100428	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2135	25	2	1.18	23152695	10829	14.44	2110	2150	2110	2740	1480	2110	2138.03	1.05	5041	2166	2137	2111	2082	2056	2152	2097	291	630	500	1470	5	1	58115438	1241	8.97	0.69	12	0.02	238.00	3088.00	3650	20231226	-41.51	1772	20241209	20.49	2150	-0.70	20250103	2085	2.40	20250102	3635	-41.27	20240103	1772	20.49	20241209	2.37	N	043610	500	290 억	609344	N	N	5562	N	N
129	20250103	090430	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2130	20	2	0.95	1068025	506	0.67	2110	2130	2110	2740	1480	2110	2110.72	1.05	-334	2166	2137	2111	2082	2056	2152	2097	291	630	500	1470	5	1	58115438	1238	8.95	0.69	12	0.00	238.00	3088.00	3650	20231226	-41.64	1772	20241209	20.20	2140	-0.47	20250102	2085	2.16	20250102	3635	-41.40	20240103	1772	20.20	20241209	2.37	N	043610	500	290 억	609344	N	N	5562	N	N
130	20250102	160427	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2110	15	2	0.72	157903910	74924	88.63	2090	2140	2085	2720	1470	2095	2107.52	1.05	528	2171	2132	2096	2057	2021	2152	2077	291	625	500	1460	5	1	58115438	1226	8.87	0.68	12	0.13	238.00	3088.00	3650	20231226	-42.19	1772	20241209	19.07	2140	-1.40	20250102	2085	1.20	20250102	3635	-41.95	20240103	1772	19.07	20241209	2.37	N	043610	500	290 억	608816	N	N	5562	N	N
131	20250102	150427	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2130	35	2	1.67	131437710	62395	73.81	2090	2140	2085	2720	1470	2095	2106.54	1.05	-1021	2171	2132	2096	2057	2021	2152	2077	291	625	500	1460	5	1	58115438	1238	8.95	0.69	12	0.11	238.00	3088.00	3650	20231226	-41.64	1772	20241209	20.20	2140	-0.47	20250102	2085	2.16	20250102	3635	-41.40	20240103	1772	20.20	20241209	2.37	N	043610	500	290 억	608816	N	N	1266	N	N
132	20250102	140425	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2110	15	2	0.72	92934560	44234	52.33	2090	2140	2085	2720	1470	2095	2100.98	1.05	-704	2171	2132	2096	2057	2021	2152	2077	291	625	500	1460	5	1	58115438	1226	8.87	0.68	12	0.08	238.00	3088.00	3650	20231226	-42.19	1772	20241209	19.07	2140	-1.40	20250102	2085	1.20	20250102	3635	-41.95	20240103	1772	19.07	20241209	2.37	N	043610	500	290 억	608816	N	N	1266	N	N
133	20250102	130426	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2095	0	3	0.00	72186050	34335	40.62	2090	2140	2085	2720	1470	2095	2102.40	1.05	-177	2171	2132	2096	2057	2021	2152	2077	291	625	500	1460	5	1	58115438	1218	8.80	0.68	12	0.06	238.00	3088.00	3650	20231226	-42.60	1772	20241209	18.23	2140	-2.10	20250102	2085	0.48	20250102	3635	-42.37	20240103	1772	18.23	20241209	2.37	N	043610	500	290 억	608816	N	N	1266	N	N
134	20250102	120426	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2095	0	3	0.00	52987430	25165	29.77	2090	2140	2085	2720	1470	2095	2105.60	1.05	-780	2171	2132	2096	2057	2021	2152	2077	291	625	500	1460	5	1	58115438	1218	8.80	0.68	12	0.04	238.00	3088.00	3650	20231226	-42.60	1772	20241209	18.23	2140	-2.10	20250102	2085	0.48	20250102	3635	-42.37	20240103	1772	18.23	20241209	2.37	N	043610	500	290 억	608816	N	N	1266	N	N
135	20250102	110418	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2110	15	2	0.72	27975235	13259	15.68	2090	2140	2090	2720	1470	2095	2109.91	1.05	1961	2171	2132	2096	2057	2021	2152	2077	291	625	500	1460	5	1	58115438	1226	8.87	0.68	12	0.02	238.00	3088.00	3650	20231226	-42.19	1772	20241209	19.07	2140	-1.40	20250102	2090	0.96	20250102	3635	-41.95	20240103	1772	19.07	20241209	2.37	N	043610	500	290 억	608816	N	N	1266	N	N
136	20250102	100424	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2115	20	2	0.95	10810005	5124	6.06	2090	2140	2090	2720	1470	2095	2109.68	1.05	226	2171	2132	2096	2057	2021	2152	2077	291	625	500	1460	5	1	58115438	1229	8.89	0.68	12	0.01	238.00	3088.00	3650	20231226	-42.05	1772	20241209	19.36	2140	-1.17	20250102	2090	1.20	20250102	3635	-41.82	20240103	1772	19.36	20241209	2.37	N	043610	500	290 억	608816	N	N	1266	N	N
137	20250102	090421	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	1.05	0	2171	2132	2096	2057	2021	2152	2077	291	625	500	1460	5	1	58115438	1218	8.80	0.68	12	0.00	238.00	3088.00	3650	20231226	-42.60	1772	20241209	18.23	0	0.00	0	0	0.00	0	3635	-42.37	20240103	1772	18.23	20241209	2.37	N	043610	500	290 억	608816	N	N	1266	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History