KissMeData/060570/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	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	160608	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1685	23	2	1.38	255637287	150922	137.13	1662	1716	1653	2160	1164	1662	1693.84	2.67	18222	1711	1686	1667	1642	1623	1677	1633	378	498	500	1030	1	1	75621573	1274	-41.10	0.77	12	0.20	-41.00	2180.00	4000	20240123	-57.88	1395	20241209	20.79	2000	-15.75	20250116	1648	2.25	20250123	3460	-51.30	20240226	1395	20.79	20241209	0.51	N	060570	500	378 억	2020397	N	N	72	N	N
3	20250124	150608	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1684	22	2	1.32	251365962	148383	134.83	1662	1716	1653	2160	1164	1662	1694.03	2.67	19383	1711	1686	1667	1642	1623	1677	1633	378	498	500	1030	1	1	75621573	1273	-41.07	0.77	12	0.20	-41.00	2180.00	4000	20240123	-57.90	1395	20241209	20.72	2000	-15.80	20250116	1648	2.18	20250123	3460	-51.33	20240226	1395	20.72	20241209	0.51	N	060570	500	378 억	2020397	N	N	1637	N	N
4	20250124	140607	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1694	32	2	1.93	219416265	129498	117.67	1662	1716	1653	2160	1164	1662	1694.36	2.67	22964	1711	1686	1667	1642	1623	1677	1633	378	498	500	1030	1	1	75621573	1281	-41.32	0.78	12	0.17	-41.00	2180.00	4000	20240123	-57.65	1395	20241209	21.43	2000	-15.30	20250116	1648	2.79	20250123	3460	-51.04	20240226	1395	21.43	20241209	0.51	N	060570	500	378 억	2020397	N	N	1637	N	N
5	20250124	130608	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1693	31	2	1.87	196707778	116109	105.50	1662	1716	1653	2160	1164	1662	1694.16	2.67	22132	1711	1686	1667	1642	1623	1677	1633	378	498	500	1030	1	1	75621573	1280	-41.29	0.78	12	0.15	-41.00	2180.00	4000	20240123	-57.67	1395	20241209	21.36	2000	-15.35	20250116	1648	2.73	20250123	3460	-51.07	20240226	1395	21.36	20241209	0.51	N	060570	500	378 억	2020397	N	N	1637	N	N
6	20250124	120605	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1691	29	2	1.74	177672701	104850	95.27	1662	1716	1653	2160	1164	1662	1694.54	2.67	16403	1711	1686	1667	1642	1623	1677	1633	378	498	500	1030	1	1	75621573	1279	-41.24	0.78	12	0.14	-41.00	2180.00	4000	20240123	-57.72	1395	20241209	21.22	2000	-15.45	20250116	1648	2.61	20250123	3460	-51.13	20240226	1395	21.22	20241209	0.51	N	060570	500	378 억	2020397	N	N	1637	N	N
7	20250124	110607	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1697	35	2	2.11	136235608	80306	72.97	1662	1716	1653	2160	1164	1662	1696.46	2.67	8774	1711	1686	1667	1642	1623	1677	1633	378	498	500	1030	1	1	75621573	1283	-41.39	0.78	12	0.11	-41.00	2180.00	4000	20240123	-57.58	1395	20241209	21.65	2000	-15.15	20250116	1648	2.97	20250123	3460	-50.95	20240226	1395	21.65	20241209	0.51	N	060570	500	378 억	2020397	N	N	1637	N	N
8	20250124	100605	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1710	48	2	2.89	66580536	39435	35.83	1662	1716	1653	2160	1164	1662	1688.36	2.67	5048	1711	1686	1667	1642	1623	1677	1633	378	498	500	1030	1	1	75621573	1293	-41.71	0.78	12	0.05	-41.00	2180.00	4000	20240123	-57.25	1395	20241209	22.58	2000	-14.50	20250116	1648	3.76	20250123	3460	-50.58	20240226	1395	22.58	20241209	0.51	N	060570	500	378 억	2020397	N	N	1637	N	N
9	20250124	090608	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1663	1	2	0.06	2216145	1334	1.21	1662	1663	1661	2160	1164	1662	1661.28	2.67	-1140	1711	1686	1667	1642	1623	1677	1633	378	498	500	1030	1	1	75621573	1258	-40.56	0.76	12	0.00	-41.00	2180.00	4000	20240123	-58.42	1395	20241209	19.21	2000	-16.85	20250116	1648	0.91	20250123	3460	-51.94	20240226	1395	19.21	20241209	0.51	N	060570	500	378 억	2020397	N	N	1637	N	N
10	20250123	160606	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1662	-11	5	-0.66	183766553	110054	106.92	1689	1692	1648	2170	1172	1673	1669.79	2.71	-30954	1709	1690	1675	1656	1641	1683	1649	378	497	500	1030	1	1	75621573	1257	-40.54	0.76	12	0.15	-41.00	2180.00	4000	20240123	-58.45	1395	20241209	19.14	2000	-16.90	20250116	1648	0.85	20250123	4000	-58.45	20240123	1395	19.14	20241209	0.52	N	060570	500	378 억	2051716	N	N	1637	N	N
11	20250123	150604	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1656	-17	5	-1.02	162122942	96956	94.20	1689	1692	1654	2170	1172	1673	1672.13	2.71	-34658	1709	1690	1675	1656	1641	1683	1649	378	497	500	1030	1	1	75621573	1252	-40.39	0.76	12	0.13	-41.00	2180.00	4000	20240123	-58.60	1395	20241209	18.71	2000	-17.20	20250116	1654	0.12	20250123	4000	-58.60	20240123	1395	18.71	20241209	0.52	N	060570	500	378 억	2051716	N	N	3337	N	N
12	20250123	140605	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1665	-8	5	-0.48	152415617	91100	88.51	1689	1692	1657	2170	1172	1673	1673.06	2.71	-32228	1709	1690	1675	1656	1641	1683	1649	378	497	500	1030	1	1	75621573	1259	-40.61	0.76	12	0.12	-41.00	2180.00	4000	20240123	-58.38	1395	20241209	19.35	2000	-16.75	20250116	1657	0.48	20250123	4000	-58.38	20240123	1395	19.35	20241209	0.52	N	060570	500	378 억	2051716	N	N	3337	N	N
13	20250123	130603	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1681	8	2	0.48	122102787	72927	70.85	1689	1692	1660	2170	1172	1673	1674.32	2.71	-32644	1709	1690	1675	1656	1641	1683	1649	378	497	500	1030	1	1	75621573	1271	-41.00	0.77	12	0.10	-41.00	2180.00	4000	20240123	-57.97	1395	20241209	20.50	2000	-15.95	20250116	1660	1.27	20250123	4000	-57.97	20240123	1395	20.50	20241209	0.52	N	060570	500	378 억	2051716	N	N	3337	N	N
14	20250123	120604	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1675	2	2	0.12	103836660	62040	60.27	1689	1692	1660	2170	1172	1673	1673.71	2.71	-28814	1709	1690	1675	1656	1641	1683	1649	378	497	500	1030	1	1	75621573	1267	-40.85	0.77	12	0.08	-41.00	2180.00	4000	20240123	-58.12	1395	20241209	20.07	2000	-16.25	20250116	1660	0.90	20250123	4000	-58.12	20240123	1395	20.07	20241209	0.52	N	060570	500	378 억	2051716	N	N	3337	N	N
15	20250123	110558	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1684	11	2	0.66	93660755	55979	54.39	1689	1692	1660	2170	1172	1673	1673.14	2.71	-26434	1709	1690	1675	1656	1641	1683	1649	378	497	500	1030	1	1	75621573	1273	-41.07	0.77	12	0.07	-41.00	2180.00	4000	20240123	-57.90	1395	20241209	20.72	2000	-15.80	20250116	1660	1.45	20250123	4000	-57.90	20240123	1395	20.72	20241209	0.52	N	060570	500	378 억	2051716	N	N	3337	N	N
16	20250123	100603	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1664	-9	5	-0.54	40014148	23952	23.27	1689	1692	1660	2170	1172	1673	1670.60	2.71	-18271	1709	1690	1675	1656	1641	1683	1649	378	497	500	1030	1	1	75621573	1258	-40.59	0.76	12	0.03	-41.00	2180.00	4000	20240123	-58.40	1395	20241209	19.28	2000	-16.80	20250116	1660	0.24	20250123	4000	-58.40	20240123	1395	19.28	20241209	0.52	N	060570	500	378 억	2051716	N	N	3337	N	N
17	20250123	090603	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1692	19	2	1.14	3898500	2313	2.25	1689	1692	1673	2170	1172	1673	1685.47	2.71	-1749	1709	1690	1675	1656	1641	1683	1649	378	497	500	1030	1	1	75621573	1280	-41.27	0.78	12	0.00	-41.00	2180.00	4000	20240123	-57.70	1395	20241209	21.29	2000	-15.40	20250116	1660	1.93	20250122	4000	-57.70	20240123	1395	21.29	20241209	0.52	N	060570	500	378 억	2051716	N	N	3337	N	N
18	20250122	160600	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1673	-4	5	-0.24	172826665	102851	100.01	1677	1694	1660	2180	1174	1677	1680.36	2.73	-8948	1751	1714	1695	1658	1639	1704	1648	378	503	500	1030	1	1	75621573	1265	-40.80	0.77	12	0.14	-41.00	2180.00	4000	20240123	-58.17	1395	20241209	19.93	2000	-16.35	20250116	1660	0.78	20250122	4000	-58.17	20240123	1395	19.93	20241209	0.50	N	060570	500	378 억	2061062	N	N	3337	N	N
19	20250122	150600	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1693	16	2	0.95	161919831	96352	93.69	1677	1694	1660	2180	1174	1677	1680.50	2.73	-9525	1751	1714	1695	1658	1639	1704	1648	378	503	500	1030	1	1	75621573	1280	-41.29	0.78	12	0.13	-41.00	2180.00	4000	20240123	-57.67	1395	20241209	21.36	2000	-15.35	20250116	1660	1.99	20250122	4000	-57.67	20240123	1395	21.36	20241209	0.50	N	060570	500	378 억	2061062	N	N	342	N	N
20	20250122	140559	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1689	12	2	0.72	142001090	84565	82.23	1677	1694	1660	2180	1174	1677	1679.19	2.73	-11061	1751	1714	1695	1658	1639	1704	1648	378	503	500	1030	1	1	75621573	1277	-41.20	0.77	12	0.11	-41.00	2180.00	4000	20240123	-57.78	1395	20241209	21.08	2000	-15.55	20250116	1660	1.75	20250122	4000	-57.78	20240123	1395	21.08	20241209	0.50	N	060570	500	378 억	2061062	N	N	342	N	N
21	20250122	130601	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1676	-1	5	-0.06	120786050	71974	69.99	1677	1692	1660	2180	1174	1677	1678.19	2.73	-13779	1751	1714	1695	1658	1639	1704	1648	378	503	500	1030	1	1	75621573	1267	-40.88	0.77	12	0.10	-41.00	2180.00	4000	20240123	-58.10	1395	20241209	20.14	2000	-16.20	20250116	1660	0.96	20250122	4000	-58.10	20240123	1395	20.14	20241209	0.50	N	060570	500	378 억	2061062	N	N	342	N	N
22	20250122	120559	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1674	-3	5	-0.18	98976135	59003	57.38	1677	1692	1660	2180	1174	1677	1677.48	2.73	-19402	1751	1714	1695	1658	1639	1704	1648	378	503	500	1030	1	1	75621573	1266	-40.83	0.77	12	0.08	-41.00	2180.00	4000	20240123	-58.15	1395	20241209	20.00	2000	-16.30	20250116	1660	0.84	20250122	4000	-58.15	20240123	1395	20.00	20241209	0.50	N	060570	500	378 억	2061062	N	N	342	N	N
23	20250122	110600	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1691	14	2	0.83	72148957	43077	41.89	1677	1691	1660	2180	1174	1677	1674.88	2.73	-9526	1751	1714	1695	1658	1639	1704	1648	378	503	500	1030	1	1	75621573	1279	-41.24	0.78	12	0.06	-41.00	2180.00	4000	20240123	-57.72	1395	20241209	21.22	2000	-15.45	20250116	1660	1.87	20250122	4000	-57.72	20240123	1395	21.22	20241209	0.50	N	060570	500	378 억	2061062	N	N	342	N	N
24	20250122	100600	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1674	-3	5	-0.18	46496580	27848	27.08	1677	1687	1660	2180	1174	1677	1669.66	2.73	-1400	1751	1714	1695	1658	1639	1704	1648	378	503	500	1030	1	1	75621573	1266	-40.83	0.77	12	0.04	-41.00	2180.00	4000	20240123	-58.15	1395	20241209	20.00	2000	-16.30	20250116	1660	0.84	20250122	4000	-58.15	20240123	1395	20.00	20241209	0.50	N	060570	500	378 억	2061062	N	N	342	N	N
25	20250122	090601	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1674	-3	5	-0.18	2781958	1659	1.61	1677	1677	1671	2180	1174	1677	1676.89	2.73	-179	1751	1714	1695	1658	1639	1704	1648	378	503	500	1030	1	1	75621573	1266	-40.83	0.77	12	0.00	-41.00	2180.00	4000	20240123	-58.15	1395	20241209	20.00	2000	-16.30	20250116	1661	0.78	20250102	4000	-58.15	20240123	1395	20.00	20241209	0.50	N	060570	500	378 억	2061062	N	N	342	N	N
26	20250121	160556	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1677	-46	5	-2.67	173936027	102836	75.68	1723	1732	1676	2235	1207	1723	1691.41	2.74	-10364	1807	1764	1732	1689	1657	1749	1674	378	512	500	1060	1	1	75621573	1268	-40.90	0.77	12	0.14	-41.00	2180.00	4000	20240123	-58.07	1395	20241209	20.22	2000	-16.15	20250116	1661	0.96	20250102	4000	-58.07	20240123	1395	20.22	20241209	0.50	N	060570	500	378 억	2071334	N	N	342	N	N
27	20250121	150559	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1684	-39	5	-2.26	158559951	93673	68.94	1723	1732	1676	2235	1207	1723	1692.70	2.74	-13903	1807	1764	1732	1689	1657	1749	1674	378	512	500	1060	1	1	75621573	1273	-41.07	0.77	12	0.12	-41.00	2180.00	4000	20240123	-57.90	1395	20241209	20.72	2000	-15.80	20250116	1661	1.38	20250102	4000	-57.90	20240123	1395	20.72	20241209	0.50	N	060570	500	378 억	2071334	N	N	0	N	N
28	20250121	140559	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1677	-46	5	-2.67	126033481	74411	54.76	1723	1732	1676	2235	1207	1723	1693.75	2.74	-15630	1807	1764	1732	1689	1657	1749	1674	378	512	500	1060	1	1	75621573	1268	-40.90	0.77	12	0.10	-41.00	2180.00	4000	20240123	-58.07	1395	20241209	20.22	2000	-16.15	20250116	1661	0.96	20250102	4000	-58.07	20240123	1395	20.22	20241209	0.50	N	060570	500	378 억	2071334	N	N	0	N	N
29	20250121	130557	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1681	-42	5	-2.44	119225331	70356	51.78	1723	1732	1676	2235	1207	1723	1694.60	2.74	-15339	1807	1764	1732	1689	1657	1749	1674	378	512	500	1060	1	1	75621573	1271	-41.00	0.77	12	0.09	-41.00	2180.00	4000	20240123	-57.97	1395	20241209	20.50	2000	-15.95	20250116	1661	1.20	20250102	4000	-57.97	20240123	1395	20.50	20241209	0.50	N	060570	500	378 억	2071334	N	N	0	N	N
30	20250121	120549	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1684	-39	5	-2.26	106677797	62885	46.28	1723	1732	1676	2235	1207	1723	1696.39	2.74	-15348	1807	1764	1732	1689	1657	1749	1674	378	512	500	1060	1	1	75621573	1273	-41.07	0.77	12	0.08	-41.00	2180.00	4000	20240123	-57.90	1395	20241209	20.72	2000	-15.80	20250116	1661	1.38	20250102	4000	-57.90	20240123	1395	20.72	20241209	0.50	N	060570	500	378 억	2071334	N	N	0	N	N
31	20250121	110531	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1685	-38	5	-2.21	84090216	49436	36.38	1723	1732	1682	2235	1207	1723	1700.99	2.74	-12712	1807	1764	1732	1689	1657	1749	1674	378	512	500	1060	1	1	75621573	1274	-41.10	0.77	12	0.07	-41.00	2180.00	4000	20240123	-57.88	1395	20241209	20.79	2000	-15.75	20250116	1661	1.44	20250102	4000	-57.88	20240123	1395	20.79	20241209	0.50	N	060570	500	378 억	2071334	N	N	0	N	N
32	20250121	100526	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1697	-26	5	-1.51	57045315	33426	24.60	1723	1732	1693	2235	1207	1723	1706.62	2.74	-6312	1807	1764	1732	1689	1657	1749	1674	378	512	500	1060	1	1	75621573	1283	-41.39	0.78	12	0.04	-41.00	2180.00	4000	20240123	-57.58	1395	20241209	21.65	2000	-15.15	20250116	1661	2.17	20250102	4000	-57.58	20240123	1395	21.65	20241209	0.50	N	060570	500	378 억	2071334	N	N	0	N	N
33	20250121	090558	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1723	0	3	0.00	1678202	974	0.72	1723	1723	1723	2235	1207	1723	1723.00	2.74	-220	1807	1764	1732	1689	1657	1749	1674	378	512	500	1060	1	1	75621573	1303	-42.02	0.79	12	0.00	-41.00	2180.00	4000	20240123	-56.92	1395	20241209	23.51	2000	-13.85	20250116	1661	3.73	20250102	4000	-56.92	20240123	1395	23.51	20241209	0.50	N	060570	500	378 억	2071334	N	N	0	N	N
34	20250120	160555	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1723	-40	5	-2.27	233886212	135812	88.17	1755	1775	1700	2290	1235	1763	1722.13	2.74	-1264	1821	1792	1767	1738	1713	1806	1752	378	527	500	1090	1	1	75621573	1303	-42.02	0.79	12	0.18	-41.00	2180.00	4000	20240123	-56.92	1395	20241209	23.51	2000	-13.85	20250116	1661	3.73	20250102	4000	-56.92	20240123	1395	23.51	20241209	0.51	N	060570	500	378 억	2072587	N	N	0	N	N
35	20250120	150557	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1711	-52	5	-2.95	221583860	128643	83.52	1755	1775	1700	2290	1235	1763	1722.47	2.74	-365	1821	1792	1767	1738	1713	1806	1752	378	527	500	1090	1	1	75621573	1294	-41.73	0.78	12	0.17	-41.00	2180.00	4000	20240123	-57.23	1395	20241209	22.65	2000	-14.45	20250116	1661	3.01	20250102	4000	-57.23	20240123	1395	22.65	20241209	0.51	N	060570	500	378 억	2072587	N	N	0	N	N
36	20250120	140555	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1720	-43	5	-2.44	195348355	113322	73.57	1755	1775	1700	2290	1235	1763	1723.83	2.74	-2740	1821	1792	1767	1738	1713	1806	1752	378	527	500	1090	1	1	75621573	1301	-41.95	0.79	12	0.15	-41.00	2180.00	4000	20240123	-57.00	1395	20241209	23.30	2000	-14.00	20250116	1661	3.55	20250102	4000	-57.00	20240123	1395	23.30	20241209	0.51	N	060570	500	378 억	2072587	N	N	0	N	N
37	20250120	130555	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1722	-41	5	-2.33	176272171	102254	66.39	1755	1775	1700	2290	1235	1763	1723.87	2.74	-3014	1821	1792	1767	1738	1713	1806	1752	378	527	500	1090	1	1	75621573	1302	-42.00	0.79	12	0.14	-41.00	2180.00	4000	20240123	-56.95	1395	20241209	23.44	2000	-13.90	20250116	1661	3.67	20250102	4000	-56.95	20240123	1395	23.44	20241209	0.51	N	060570	500	378 억	2072587	N	N	0	N	N
38	20250120	120557	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1715	-48	5	-2.72	157899404	91572	59.45	1755	1775	1700	2290	1235	1763	1724.32	2.74	-4884	1821	1792	1767	1738	1713	1806	1752	378	527	500	1090	1	1	75621573	1297	-41.83	0.79	12	0.12	-41.00	2180.00	4000	20240123	-57.13	1395	20241209	22.94	2000	-14.25	20250116	1661	3.25	20250102	4000	-57.13	20240123	1395	22.94	20241209	0.51	N	060570	500	378 억	2072587	N	N	0	N	N
39	20250120	110557	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1721	-42	5	-2.38	123777863	71708	46.55	1755	1775	1700	2290	1235	1763	1726.14	2.74	-4261	1821	1792	1767	1738	1713	1806	1752	378	527	500	1090	1	1	75621573	1301	-41.98	0.79	12	0.09	-41.00	2180.00	4000	20240123	-56.98	1395	20241209	23.37	2000	-13.95	20250116	1661	3.61	20250102	4000	-56.98	20240123	1395	23.37	20241209	0.51	N	060570	500	378 억	2072587	N	N	0	N	N
40	20250120	100557	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1728	-35	5	-1.99	106649847	61794	40.12	1755	1775	1700	2290	1235	1763	1725.89	2.74	-4007	1821	1792	1767	1738	1713	1806	1752	378	527	500	1090	1	1	75621573	1307	-42.15	0.79	12	0.08	-41.00	2180.00	4000	20240123	-56.80	1395	20241209	23.87	2000	-13.60	20250116	1661	4.03	20250102	4000	-56.80	20240123	1395	23.87	20241209	0.51	N	060570	500	378 억	2072587	N	N	0	N	N
41	20250120	090557	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1756	-7	5	-0.40	4981820	2836	1.84	1755	1775	1755	2290	1235	1763	1756.64	2.74	-348	1821	1792	1767	1738	1713	1806	1752	378	527	500	1090	1	1	75621573	1328	-42.83	0.81	12	0.00	-41.00	2180.00	4000	20240123	-56.10	1395	20241209	25.88	2000	-12.20	20250116	1661	5.72	20250102	4000	-56.10	20240123	1395	25.88	20241209	0.51	N	060570	500	378 억	2072587	N	N	0	N	N
42	20250117	160554	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1763	-11	5	-0.62	271475391	153732	10.59	1757	1796	1742	2305	1242	1774	1765.90	2.76	-13129	2120	1946	1826	1652	1532	2034	1740	378	531	500	1090	1	1	75621573	1333	-43.00	0.81	12	0.20	-41.00	2180.00	4000	20240123	-55.92	1395	20241209	26.38	2000	-11.85	20250116	1661	6.14	20250102	4000	-55.92	20240123	1395	26.38	20241209	0.51	N	060570	500	378 억	2085717	N	N	158	N	N
43	20250117	150556	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1749	-25	5	-1.41	265157472	150130	10.34	1757	1796	1742	2305	1242	1774	1766.19	2.76	-12705	2120	1946	1826	1652	1532	2034	1740	378	531	500	1090	1	1	75621573	1323	-42.66	0.80	12	0.20	-41.00	2180.00	4000	20240123	-56.27	1395	20241209	25.38	2000	-12.55	20250116	1661	5.30	20250102	4000	-56.27	20240123	1395	25.38	20241209	0.51	N	060570	500	378 억	2085717	N	N	158	N	N
44	20250117	140556	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1751	-23	5	-1.30	222909104	125918	8.68	1757	1796	1751	2305	1242	1774	1770.27	2.76	-29287	2120	1946	1826	1652	1532	2034	1740	378	531	500	1090	1	1	75621573	1324	-42.71	0.80	12	0.17	-41.00	2180.00	4000	20240123	-56.23	1395	20241209	25.52	2000	-12.45	20250116	1661	5.42	20250102	4000	-56.23	20240123	1395	25.52	20241209	0.51	N	060570	500	378 억	2085717	N	N	158	N	N
45	20250117	130556	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1767	-7	5	-0.39	168162238	95010	6.55	1757	1796	1755	2305	1242	1774	1769.94	2.76	-5938	2120	1946	1826	1652	1532	2034	1740	378	531	500	1090	1	1	75621573	1336	-43.10	0.81	12	0.13	-41.00	2180.00	4000	20240123	-55.83	1395	20241209	26.67	2000	-11.65	20250116	1661	6.38	20250102	4000	-55.83	20240123	1395	26.67	20241209	0.51	N	060570	500	378 억	2085717	N	N	158	N	N
46	20250117	120557	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1769	-5	5	-0.28	157131361	88758	6.12	1757	1796	1755	2305	1242	1774	1770.33	2.76	-4277	2120	1946	1826	1652	1532	2034	1740	378	531	500	1090	1	1	75621573	1338	-43.15	0.81	12	0.12	-41.00	2180.00	4000	20240123	-55.77	1395	20241209	26.81	2000	-11.55	20250116	1661	6.50	20250102	4000	-55.77	20240123	1395	26.81	20241209	0.51	N	060570	500	378 억	2085717	N	N	158	N	N
47	20250117	110556	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1780	6	2	0.34	121223554	68449	4.72	1757	1796	1755	2305	1242	1774	1771.01	2.76	-4012	2120	1946	1826	1652	1532	2034	1740	378	531	500	1090	1	1	75621573	1346	-43.41	0.82	12	0.09	-41.00	2180.00	4000	20240123	-55.50	1395	20241209	27.60	2000	-11.00	20250116	1661	7.16	20250102	4000	-55.50	20240123	1395	27.60	20241209	0.51	N	060570	500	378 억	2085717	N	N	158	N	N
48	20250117	100557	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1768	-6	5	-0.34	57299938	32478	2.24	1757	1777	1755	2305	1242	1774	1764.27	2.76	-5602	2120	1946	1826	1652	1532	2034	1740	378	531	500	1090	1	1	75621573	1337	-43.12	0.81	12	0.04	-41.00	2180.00	4000	20240123	-55.80	1395	20241209	26.74	2000	-11.60	20250116	1661	6.44	20250102	4000	-55.80	20240123	1395	26.74	20241209	0.51	N	060570	500	378 억	2085717	N	N	158	N	N
49	20250117	090557	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1777	3	2	0.17	10541441	5994	0.41	1757	1777	1757	2305	1242	1774	1758.67	2.76	99	2120	1946	1826	1652	1532	2034	1740	378	531	500	1090	1	1	75621573	1344	-43.34	0.82	12	0.01	-41.00	2180.00	4000	20240123	-55.58	1395	20241209	27.38	2000	-11.15	20250116	1661	6.98	20250102	4000	-55.58	20240123	1395	27.38	20241209	0.51	N	060570	500	378 억	2085717	N	N	158	N	N
50	20250116	160552	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1774	68	2	3.99	2671449033	1445916	2160.76	1706	2000	1706	2215	1195	1706	1847.70	2.82	-46686	1779	1742	1716	1679	1653	1729	1666	378	509	500	1050	1	1	75621573	1342	-43.27	0.81	12	1.91	-41.00	2180.00	4000	20240123	-55.65	1395	20241209	27.17	2000	-11.30	20250116	1661	6.80	20250102	4000	-55.65	20240123	1395	27.17	20241209	0.51	N	060570	500	378 억	2131304	N	N	158	N	N
51	20250116	150528	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1762	56	2	3.28	2537812915	1370106	2047.47	1706	2000	1706	2215	1195	1706	1852.27	2.82	-59072	1779	1742	1716	1679	1653	1729	1666	378	509	500	1050	1	1	75621573	1332	-42.98	0.81	12	1.81	-41.00	2180.00	4000	20240123	-55.95	1395	20241209	26.31	2000	-11.90	20250116	1661	6.08	20250102	4000	-55.95	20240123	1395	26.31	20241209	0.51	N	060570	500	378 억	2131304	N	N	0	N	N
52	20250116	140555	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1770	64	2	3.75	2043502044	1091550	1631.20	1706	2000	1706	2215	1195	1706	1872.11	2.82	-121723	1779	1742	1716	1679	1653	1729	1666	378	509	500	1050	1	1	75621573	1339	-43.17	0.81	12	1.44	-41.00	2180.00	4000	20240123	-55.75	1395	20241209	26.88	2000	-11.50	20250116	1661	6.56	20250102	4000	-55.75	20240123	1395	26.88	20241209	0.51	N	060570	500	378 억	2131304	N	N	0	N	N
53	20250116	130555	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1734	28	2	1.64	106324787	61241	91.52	1706	1750	1706	2215	1195	1706	1736.17	2.82	16652	1779	1742	1716	1679	1653	1729	1666	378	509	500	1050	1	1	75621573	1311	-42.29	0.80	12	0.08	-41.00	2180.00	4000	20240123	-56.65	1395	20241209	24.30	1818	-4.62	20250102	1661	4.39	20250102	4000	-56.65	20240123	1395	24.30	20241209	0.51	N	060570	500	378 억	2131304	N	N	0	N	N
54	20250116	120555	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1738	32	2	1.88	90103303	51880	77.53	1706	1750	1706	2215	1195	1706	1736.76	2.82	12990	1779	1742	1716	1679	1653	1729	1666	378	509	500	1050	1	1	75621573	1314	-42.39	0.80	12	0.07	-41.00	2180.00	4000	20240123	-56.55	1395	20241209	24.59	1818	-4.40	20250102	1661	4.64	20250102	4000	-56.55	20240123	1395	24.59	20241209	0.51	N	060570	500	378 억	2131304	N	N	0	N	N
55	20250116	110556	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1739	33	2	1.93	84683978	48763	72.87	1706	1750	1706	2215	1195	1706	1736.64	2.82	11361	1779	1742	1716	1679	1653	1729	1666	378	509	500	1050	1	1	75621573	1315	-42.41	0.80	12	0.06	-41.00	2180.00	4000	20240123	-56.52	1395	20241209	24.66	1818	-4.35	20250102	1661	4.70	20250102	4000	-56.52	20240123	1395	24.66	20241209	0.51	N	060570	500	378 억	2131304	N	N	0	N	N
56	20250116	100555	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1728	22	2	1.29	28062291	16266	24.31	1706	1739	1706	2215	1195	1706	1725.21	2.82	8625	1779	1742	1716	1679	1653	1729	1666	378	509	500	1050	1	1	75621573	1307	-42.15	0.79	12	0.02	-41.00	2180.00	4000	20240123	-56.80	1395	20241209	23.87	1818	-4.95	20250102	1661	4.03	20250102	4000	-56.80	20240123	1395	23.87	20241209	0.51	N	060570	500	378 억	2131304	N	N	0	N	N
57	20250116	090556	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1728	22	2	1.29	4453618	2606	3.89	1706	1728	1706	2215	1195	1706	1708.99	2.82	1252	1779	1742	1716	1679	1653	1729	1666	378	509	500	1050	1	1	75621573	1307	-42.15	0.79	12	0.00	-41.00	2180.00	4000	20240123	-56.80	1395	20241209	23.87	1818	-4.95	20250102	1661	4.03	20250102	4000	-56.80	20240123	1395	23.87	20241209	0.51	N	060570	500	378 억	2131304	N	N	0	N	N
58	20250115	160553	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1706	-38	5	-2.18	113307625	66237	109.57	1726	1753	1690	2265	1221	1744	1710.64	2.84	-17517	1778	1760	1730	1712	1682	1770	1722	378	521	500	1080	1	1	75621573	1290	-41.61	0.78	12	0.09	-41.00	2180.00	4000	20240123	-57.35	1395	20241209	22.29	1818	-6.16	20250102	1661	2.71	20250102	4000	-57.35	20240123	1395	22.29	20241209	0.50	N	060570	500	378 억	2149796	N	N	0	N	N
59	20250115	150554	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1690	-54	5	-3.10	100979015	58988	97.58	1726	1753	1690	2265	1221	1744	1711.86	2.84	-15176	1778	1760	1730	1712	1682	1770	1722	378	521	500	1080	1	1	75621573	1278	-41.22	0.78	12	0.08	-41.00	2180.00	4000	20240123	-57.75	1395	20241209	21.15	1818	-7.04	20250102	1661	1.75	20250102	4000	-57.75	20240123	1395	21.15	20241209	0.50	N	060570	500	378 억	2149796	N	N	0	N	N
60	20250115	140556	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1701	-43	5	-2.47	81431418	47457	78.51	1726	1753	1695	2265	1221	1744	1715.90	2.84	-10815	1778	1760	1730	1712	1682	1770	1722	378	521	500	1080	1	1	75621573	1286	-41.49	0.78	12	0.06	-41.00	2180.00	4000	20240123	-57.48	1395	20241209	21.94	1818	-6.44	20250102	1661	2.41	20250102	4000	-57.48	20240123	1395	21.94	20241209	0.50	N	060570	500	378 억	2149796	N	N	0	N	N
61	20250115	130553	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1696	-48	5	-2.75	55759396	32424	53.64	1726	1753	1695	2265	1221	1744	1719.70	2.84	-8332	1778	1760	1730	1712	1682	1770	1722	378	521	500	1080	1	1	75621573	1283	-41.37	0.78	12	0.04	-41.00	2180.00	4000	20240123	-57.60	1395	20241209	21.58	1818	-6.71	20250102	1661	2.11	20250102	4000	-57.60	20240123	1395	21.58	20241209	0.50	N	060570	500	378 억	2149796	N	N	0	N	N
62	20250115	120547	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1713	-31	5	-1.78	43419837	25190	41.67	1726	1753	1712	2265	1221	1744	1723.69	2.84	-2949	1778	1760	1730	1712	1682	1770	1722	378	521	500	1080	1	1	75621573	1295	-41.78	0.79	12	0.03	-41.00	2180.00	4000	20240123	-57.17	1395	20241209	22.80	1818	-5.78	20250102	1661	3.13	20250102	4000	-57.17	20240123	1395	22.80	20241209	0.50	N	060570	500	378 억	2149796	N	N	0	N	N
63	20250115	110553	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1714	-30	5	-1.72	38119138	22096	36.55	1726	1753	1714	2265	1221	1744	1725.16	2.84	-2721	1778	1760	1730	1712	1682	1770	1722	378	521	500	1080	1	1	75621573	1296	-41.80	0.79	12	0.03	-41.00	2180.00	4000	20240123	-57.15	1395	20241209	22.87	1818	-5.72	20250102	1661	3.19	20250102	4000	-57.15	20240123	1395	22.87	20241209	0.50	N	060570	500	378 억	2149796	N	N	0	N	N
64	20250115	100553	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1734	-10	5	-0.57	8828251	5068	8.38	1726	1753	1726	2265	1221	1744	1741.96	2.84	-2328	1778	1760	1730	1712	1682	1770	1722	378	521	500	1080	1	1	75621573	1311	-42.29	0.80	12	0.01	-41.00	2180.00	4000	20240123	-56.65	1395	20241209	24.30	1818	-4.62	20250102	1661	4.39	20250102	4000	-56.65	20240123	1395	24.30	20241209	0.50	N	060570	500	378 억	2149796	N	N	0	N	N
65	20250115	090556	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1726	-18	5	-1.03	15534	9	0.01	1726	1726	1726	2265	1221	1744	1726.00	2.84	-1	1778	1760	1730	1712	1682	1770	1722	378	521	500	1080	1	1	75621573	1305	-42.10	0.79	12	0.00	-41.00	2180.00	4000	20240123	-56.85	1395	20241209	23.73	1818	-5.06	20250102	1661	3.91	20250102	4000	-56.85	20240123	1395	23.73	20241209	0.50	N	060570	500	378 억	2149796	N	N	0	N	N
66	20250114	160540	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1744	31	2	1.81	102828477	59441	86.59	1700	1748	1700	2225	1200	1713	1729.92	2.82	19854	1777	1745	1721	1689	1665	1733	1677	378	512	500	1060	1	1	75621573	1319	-42.54	0.80	12	0.08	-41.00	2180.00	4000	20240123	-56.40	1395	20241209	25.02	1818	-4.07	20250102	1661	5.00	20250102	4000	-56.40	20240123	1395	25.02	20241209	0.50	N	060570	500	378 억	2129942	N	N	222	N	N
67	20250114	150551	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1744	31	2	1.81	91891336	53162	77.44	1700	1748	1700	2225	1200	1713	1728.52	2.82	16406	1777	1745	1721	1689	1665	1733	1677	378	512	500	1060	1	1	75621573	1319	-42.54	0.80	12	0.07	-41.00	2180.00	4000	20240123	-56.40	1395	20241209	25.02	1818	-4.07	20250102	1661	5.00	20250102	4000	-56.40	20240123	1395	25.02	20241209	0.50	N	060570	500	378 억	2129942	N	N	222	N	N
68	20250114	140551	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1743	30	2	1.75	60492274	35132	51.18	1700	1743	1700	2225	1200	1713	1721.86	2.82	8067	1777	1745	1721	1689	1665	1733	1677	378	512	500	1060	1	1	75621573	1318	-42.51	0.80	12	0.05	-41.00	2180.00	4000	20240123	-56.42	1395	20241209	24.95	1818	-4.13	20250102	1661	4.94	20250102	4000	-56.42	20240123	1395	24.95	20241209	0.50	N	060570	500	378 억	2129942	N	N	222	N	N
69	20250114	130550	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1725	12	2	0.70	37169574	21649	31.54	1700	1730	1700	2225	1200	1713	1716.92	2.82	2357	1777	1745	1721	1689	1665	1733	1677	378	512	500	1060	1	1	75621573	1304	-42.07	0.79	12	0.03	-41.00	2180.00	4000	20240123	-56.88	1395	20241209	23.66	1818	-5.12	20250102	1661	3.85	20250102	4000	-56.88	20240123	1395	23.66	20241209	0.50	N	060570	500	378 억	2129942	N	N	222	N	N
70	20250114	120548	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1722	9	2	0.53	36642141	21343	31.09	1700	1730	1700	2225	1200	1713	1716.82	2.82	2184	1777	1745	1721	1689	1665	1733	1677	378	512	500	1060	1	1	75621573	1302	-42.00	0.79	12	0.03	-41.00	2180.00	4000	20240123	-56.95	1395	20241209	23.44	1818	-5.28	20250102	1661	3.67	20250102	4000	-56.95	20240123	1395	23.44	20241209	0.50	N	060570	500	378 억	2129942	N	N	222	N	N
71	20250114	110549	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1714	1	2	0.06	16507865	9623	14.02	1700	1729	1700	2225	1200	1713	1715.46	2.82	2106	1777	1745	1721	1689	1665	1733	1677	378	512	500	1060	1	1	75621573	1296	-41.80	0.79	12	0.01	-41.00	2180.00	4000	20240123	-57.15	1395	20241209	22.87	1818	-5.72	20250102	1661	3.19	20250102	4000	-57.15	20240123	1395	22.87	20241209	0.50	N	060570	500	378 억	2129942	N	N	222	N	N
72	20250114	100548	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1721	8	2	0.47	11049514	6443	9.39	1700	1729	1700	2225	1200	1713	1714.96	2.82	1931	1777	1745	1721	1689	1665	1733	1677	378	512	500	1060	1	1	75621573	1301	-41.98	0.79	12	0.01	-41.00	2180.00	4000	20240123	-56.98	1395	20241209	23.37	1818	-5.34	20250102	1661	3.61	20250102	4000	-56.98	20240123	1395	23.37	20241209	0.50	N	060570	500	378 억	2129942	N	N	222	N	N
73	20250114	090549	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1729	16	2	0.93	1602985	940	1.37	1700	1729	1700	2225	1200	1713	1705.30	2.82	710	1777	1745	1721	1689	1665	1733	1677	378	512	500	1060	1	1	75621573	1307	-42.17	0.79	12	0.00	-41.00	2180.00	4000	20240123	-56.77	1395	20241209	23.94	1818	-4.90	20250102	1661	4.09	20250102	4000	-56.77	20240123	1395	23.94	20241209	0.50	N	060570	500	378 억	2129942	N	N	222	N	N
74	20250113	160543	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1713	-51	5	-2.89	117140972	68125	111.14	1753	1753	1697	2290	1235	1764	1719.50	2.86	-32490	1784	1774	1755	1745	1726	1779	1750	378	526	500	1090	1	1	75621573	1295	-41.78	0.79	12	0.09	-41.00	2180.00	4000	20240123	-57.17	1395	20241209	22.80	1818	-5.78	20250102	1661	3.13	20250102	4000	-57.17	20240123	1395	22.80	20241209	0.51	N	060570	500	378 억	2162435	N	N	222	N	N
75	20250113	150545	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1700	-64	5	-3.63	108461951	63032	102.84	1753	1753	1699	2290	1235	1764	1720.74	2.86	-30207	1784	1774	1755	1745	1726	1779	1750	378	526	500	1090	1	1	75621573	1286	-41.46	0.78	12	0.08	-41.00	2180.00	4000	20240123	-57.50	1395	20241209	21.86	1818	-6.49	20250102	1661	2.35	20250102	4000	-57.50	20240123	1395	21.86	20241209	0.51	N	060570	500	378 억	2162435	N	N	233	N	N
76	20250113	140539	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1702	-62	5	-3.51	85880541	49765	81.19	1753	1753	1701	2290	1235	1764	1725.72	2.86	-26602	1784	1774	1755	1745	1726	1779	1750	378	526	500	1090	1	1	75621573	1287	-41.51	0.78	12	0.07	-41.00	2180.00	4000	20240123	-57.45	1395	20241209	22.01	1818	-6.38	20250102	1661	2.47	20250102	4000	-57.45	20240123	1395	22.01	20241209	0.51	N	060570	500	378 억	2162435	N	N	233	N	N
77	20250113	130537	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1715	-49	5	-2.78	63293376	36534	59.60	1753	1753	1711	2290	1235	1764	1732.45	2.86	-19463	1784	1774	1755	1745	1726	1779	1750	378	526	500	1090	1	1	75621573	1297	-41.83	0.79	12	0.05	-41.00	2180.00	4000	20240123	-57.13	1395	20241209	22.94	1818	-5.67	20250102	1661	3.25	20250102	4000	-57.13	20240123	1395	22.94	20241209	0.51	N	060570	500	378 억	2162435	N	N	233	N	N
78	20250113	120538	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1718	-46	5	-2.61	57984974	33435	54.55	1753	1753	1718	2290	1235	1764	1734.26	2.86	-19453	1784	1774	1755	1745	1726	1779	1750	378	526	500	1090	1	1	75621573	1299	-41.90	0.79	12	0.04	-41.00	2180.00	4000	20240123	-57.05	1395	20241209	23.15	1818	-5.50	20250102	1661	3.43	20250102	4000	-57.05	20240123	1395	23.15	20241209	0.51	N	060570	500	378 억	2162435	N	N	233	N	N
79	20250113	110538	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1728	-36	5	-2.04	42350542	24366	39.75	1753	1753	1728	2290	1235	1764	1738.10	2.86	-13573	1784	1774	1755	1745	1726	1779	1750	378	526	500	1090	1	1	75621573	1307	-42.15	0.79	12	0.03	-41.00	2180.00	4000	20240123	-56.80	1395	20241209	23.87	1818	-4.95	20250102	1661	4.03	20250102	4000	-56.80	20240123	1395	23.87	20241209	0.51	N	060570	500	378 억	2162435	N	N	233	N	N
80	20250113	100537	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1742	-22	5	-1.25	15889195	9120	14.88	1753	1753	1733	2290	1235	1764	1742.24	2.86	-3354	1784	1774	1755	1745	1726	1779	1750	378	526	500	1090	1	1	75621573	1317	-42.49	0.80	12	0.01	-41.00	2180.00	4000	20240123	-56.45	1395	20241209	24.87	1818	-4.18	20250102	1661	4.88	20250102	4000	-56.45	20240123	1395	24.87	20241209	0.51	N	060570	500	378 억	2162435	N	N	233	N	N
81	20250113	090542	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1746	-18	5	-1.02	1096160	626	1.02	1753	1753	1746	2290	1235	1764	1751.05	2.86	167	1784	1774	1755	1745	1726	1779	1750	378	526	500	1090	1	1	75621573	1320	-42.59	0.80	12	0.00	-41.00	2180.00	4000	20240123	-56.35	1395	20241209	25.16	1818	-3.96	20250102	1661	5.12	20250102	4000	-56.35	20240123	1395	25.16	20241209	0.51	N	060570	500	378 억	2162435	N	N	233	N	N
82	20250110	160535	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1764	21	2	1.20	107115698	61294	65.87	1743	1765	1736	2265	1221	1743	1747.57	2.85	8935	1786	1764	1748	1726	1710	1756	1718	378	522	500	1080	1	1	75621573	1334	-43.02	0.81	12	0.08	-41.00	2180.00	4000	20240123	-55.90	1395	20241209	26.45	1818	-2.97	20250102	1661	6.20	20250102	4000	-55.90	20240123	1395	26.45	20241209	0.51	N	060570	500	378 억	2154039	N	N	233	N	N
83	20250110	150534	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1747	4	2	0.23	96484026	55245	59.37	1743	1765	1736	2265	1221	1743	1746.48	2.85	7479	1786	1764	1748	1726	1710	1756	1718	378	522	500	1080	1	1	75621573	1321	-42.61	0.80	12	0.07	-41.00	2180.00	4000	20240123	-56.33	1395	20241209	25.23	1818	-3.91	20250102	1661	5.18	20250102	4000	-56.33	20240123	1395	25.23	20241209	0.51	N	060570	500	378 억	2154039	N	N	66	N	N
84	20250110	140536	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1749	6	2	0.34	65076340	37303	40.09	1743	1760	1736	2265	1221	1743	1744.53	2.85	-1490	1786	1764	1748	1726	1710	1756	1718	378	522	500	1080	1	1	75621573	1323	-42.66	0.80	12	0.05	-41.00	2180.00	4000	20240123	-56.27	1395	20241209	25.38	1818	-3.80	20250102	1661	5.30	20250102	4000	-56.27	20240123	1395	25.38	20241209	0.51	N	060570	500	378 억	2154039	N	N	66	N	N
85	20250110	130534	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1741	-2	5	-0.11	57313884	32857	35.31	1743	1760	1736	2265	1221	1743	1744.34	2.85	-3667	1786	1764	1748	1726	1710	1756	1718	378	522	500	1080	1	1	75621573	1317	-42.46	0.80	12	0.04	-41.00	2180.00	4000	20240123	-56.48	1395	20241209	24.80	1818	-4.24	20250102	1661	4.82	20250102	4000	-56.48	20240123	1395	24.80	20241209	0.51	N	060570	500	378 억	2154039	N	N	66	N	N
86	20250110	120535	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1741	-2	5	-0.11	55265437	31680	34.05	1743	1760	1736	2265	1221	1743	1744.49	2.85	-4516	1786	1764	1748	1726	1710	1756	1718	378	522	500	1080	1	1	75621573	1317	-42.46	0.80	12	0.04	-41.00	2180.00	4000	20240123	-56.48	1395	20241209	24.80	1818	-4.24	20250102	1661	4.82	20250102	4000	-56.48	20240123	1395	24.80	20241209	0.51	N	060570	500	378 억	2154039	N	N	66	N	N
87	20250110	110534	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1743	0	3	0.00	50429713	28903	31.06	1743	1760	1736	2265	1221	1743	1744.79	2.85	-4392	1786	1764	1748	1726	1710	1756	1718	378	522	500	1080	1	1	75621573	1318	-42.51	0.80	12	0.04	-41.00	2180.00	4000	20240123	-56.42	1395	20241209	24.95	1818	-4.13	20250102	1661	4.94	20250102	4000	-56.42	20240123	1395	24.95	20241209	0.51	N	060570	500	378 억	2154039	N	N	66	N	N
88	20250110	100533	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1744	1	2	0.06	30232158	17312	18.60	1743	1760	1736	2265	1221	1743	1746.31	2.85	-7175	1786	1764	1748	1726	1710	1756	1718	378	522	500	1080	1	1	75621573	1319	-42.54	0.80	12	0.02	-41.00	2180.00	4000	20240123	-56.40	1395	20241209	25.02	1818	-4.07	20250102	1661	5.00	20250102	4000	-56.40	20240123	1395	25.02	20241209	0.51	N	060570	500	378 억	2154039	N	N	66	N	N
89	20250110	090536	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1736	-7	5	-0.40	4598066	2643	2.84	1743	1759	1736	2265	1221	1743	1739.71	2.85	-679	1786	1764	1748	1726	1710	1756	1718	378	522	500	1080	1	1	75621573	1313	-42.34	0.80	12	0.00	-41.00	2180.00	4000	20240123	-56.60	1395	20241209	24.44	1818	-4.51	20250102	1661	4.52	20250102	4000	-56.60	20240123	1395	24.44	20241209	0.51	N	060570	500	378 억	2154039	N	N	66	N	N
90	20250109	160531	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1743	-14	5	-0.80	161952677	92796	66.97	1746	1770	1732	2280	1230	1757	1745.25	2.87	-19470	1803	1779	1755	1731	1707	1768	1720	378	523	500	1080	1	1	75621573	1318	-42.51	0.80	12	0.12	-41.00	2180.00	4000	20240123	-56.42	1395	20241209	24.95	1818	-4.13	20250102	1661	4.94	20250102	4000	-56.42	20240123	1395	24.95	20241209	0.51	N	060570	500	378 억	2173510	N	N	66	N	N
91	20250109	150534	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1743	-14	5	-0.80	153449950	87911	63.44	1746	1770	1732	2280	1230	1757	1745.51	2.87	-20526	1803	1779	1755	1731	1707	1768	1720	378	523	500	1080	1	1	75621573	1318	-42.51	0.80	12	0.12	-41.00	2180.00	4000	20240123	-56.42	1395	20241209	24.95	1818	-4.13	20250102	1661	4.94	20250102	4000	-56.42	20240123	1395	24.95	20241209	0.51	N	060570	500	378 억	2173510	N	N	488	N	N
92	20250109	140533	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1739	-18	5	-1.02	116501083	66736	48.16	1746	1770	1732	2280	1230	1757	1745.70	2.87	-15389	1803	1779	1755	1731	1707	1768	1720	378	523	500	1080	1	1	75621573	1315	-42.41	0.80	12	0.09	-41.00	2180.00	4000	20240123	-56.52	1395	20241209	24.66	1818	-4.35	20250102	1661	4.70	20250102	4000	-56.52	20240123	1395	24.66	20241209	0.51	N	060570	500	378 억	2173510	N	N	488	N	N
93	20250109	130533	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1742	-15	5	-0.85	87429753	50088	36.15	1746	1770	1732	2280	1230	1757	1745.52	2.87	-7846	1803	1779	1755	1731	1707	1768	1720	378	523	500	1080	1	1	75621573	1317	-42.49	0.80	12	0.07	-41.00	2180.00	4000	20240123	-56.45	1395	20241209	24.87	1818	-4.18	20250102	1661	4.88	20250102	4000	-56.45	20240123	1395	24.87	20241209	0.51	N	060570	500	378 억	2173510	N	N	488	N	N
94	20250109	120532	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1765	8	2	0.46	57410078	32895	23.74	1746	1770	1732	2280	1230	1757	1745.25	2.87	-10671	1803	1779	1755	1731	1707	1768	1720	378	523	500	1080	1	1	75621573	1335	-43.05	0.81	12	0.04	-41.00	2180.00	4000	20240123	-55.87	1395	20241209	26.52	1818	-2.92	20250102	1661	6.26	20250102	4000	-55.87	20240123	1395	26.52	20241209	0.51	N	060570	500	378 억	2173510	N	N	488	N	N
95	20250109	110534	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1748	-9	5	-0.51	44358321	25477	18.39	1746	1770	1732	2280	1230	1757	1741.11	2.87	-8622	1803	1779	1755	1731	1707	1768	1720	378	523	500	1080	1	1	75621573	1322	-42.63	0.80	12	0.03	-41.00	2180.00	4000	20240123	-56.30	1395	20241209	25.30	1818	-3.85	20250102	1661	5.24	20250102	4000	-56.30	20240123	1395	25.30	20241209	0.51	N	060570	500	378 억	2173510	N	N	488	N	N
96	20250109	100533	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1745	-12	5	-0.68	18925241	10850	7.83	1746	1770	1732	2280	1230	1757	1744.26	2.87	-4135	1803	1779	1755	1731	1707	1768	1720	378	523	500	1080	1	1	75621573	1320	-42.56	0.80	12	0.01	-41.00	2180.00	4000	20240123	-56.38	1395	20241209	25.09	1818	-4.02	20250102	1661	5.06	20250102	4000	-56.38	20240123	1395	25.09	20241209	0.51	N	060570	500	378 억	2173510	N	N	488	N	N
97	20250109	090536	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1742	-15	5	-0.85	669518	384	0.28	1746	1746	1739	2280	1230	1757	1743.54	2.87	-140	1803	1779	1755	1731	1707	1768	1720	378	523	500	1080	1	1	75621573	1317	-42.49	0.80	12	0.00	-41.00	2180.00	4000	20240123	-56.45	1395	20241209	24.87	1818	-4.18	20250102	1661	4.88	20250102	4000	-56.45	20240123	1395	24.87	20241209	0.51	N	060570	500	378 억	2173510	N	N	488	N	N
98	20250108	160527	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1757	16	2	0.92	242116409	138249	612.59	1779	1779	1731	2260	1219	1741	1751.31	2.85	12791	1785	1762	1751	1728	1717	1757	1723	378	519	500	1070	1	1	75621573	1329	-42.85	0.81	12	0.18	-41.00	2180.00	4000	20240123	-56.08	1395	20241209	25.95	1818	-3.36	20250102	1661	5.78	20250102	4000	-56.08	20240123	1395	25.95	20241209	0.51	N	060570	500	378 억	2156417	N	N	488	N	N
99	20250108	150530	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1755	14	2	0.80	236542189	135069	598.50	1779	1779	1731	2260	1219	1741	1751.27	2.85	11673	1785	1762	1751	1728	1717	1757	1723	378	519	500	1070	1	1	75621573	1327	-42.80	0.81	12	0.18	-41.00	2180.00	4000	20240123	-56.12	1395	20241209	25.81	1818	-3.47	20250102	1661	5.66	20250102	4000	-56.12	20240123	1395	25.81	20241209	0.51	N	060570	500	378 억	2156417	N	N	519	N	N
100	20250108	140532	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1750	9	2	0.52	232543527	132795	588.42	1779	1779	1731	2260	1219	1741	1751.15	2.85	12080	1785	1762	1751	1728	1717	1757	1723	378	519	500	1070	1	1	75621573	1323	-42.68	0.80	12	0.18	-41.00	2180.00	4000	20240123	-56.25	1395	20241209	25.45	1818	-3.74	20250102	1661	5.36	20250102	4000	-56.25	20240123	1395	25.45	20241209	0.51	N	060570	500	378 억	2156417	N	N	519	N	N
101	20250108	130532	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1756	15	2	0.86	211248962	120602	534.39	1779	1779	1731	2260	1219	1741	1751.62	2.85	11365	1785	1762	1751	1728	1717	1757	1723	378	519	500	1070	1	1	75621573	1328	-42.83	0.81	12	0.16	-41.00	2180.00	4000	20240123	-56.10	1395	20241209	25.88	1818	-3.41	20250102	1661	5.72	20250102	4000	-56.10	20240123	1395	25.88	20241209	0.51	N	060570	500	378 억	2156417	N	N	519	N	N
102	20250108	120529	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1750	9	2	0.52	174211809	99422	440.54	1779	1779	1731	2260	1219	1741	1752.25	2.85	11432	1785	1762	1751	1728	1717	1757	1723	378	519	500	1070	1	1	75621573	1323	-42.68	0.80	12	0.13	-41.00	2180.00	4000	20240123	-56.25	1395	20241209	25.45	1818	-3.74	20250102	1661	5.36	20250102	4000	-56.25	20240123	1395	25.45	20241209	0.51	N	060570	500	378 억	2156417	N	N	519	N	N
103	20250108	110529	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1760	19	2	1.09	150197144	85648	379.51	1779	1779	1731	2260	1219	1741	1753.66	2.85	12552	1785	1762	1751	1728	1717	1757	1723	378	519	500	1070	1	1	75621573	1331	-42.93	0.81	12	0.11	-41.00	2180.00	4000	20240123	-56.00	1395	20241209	26.16	1818	-3.19	20250102	1661	5.96	20250102	4000	-56.00	20240123	1395	26.16	20241209	0.51	N	060570	500	378 억	2156417	N	N	519	N	N
104	20250108	100530	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1765	24	2	1.38	117337539	66972	296.76	1779	1779	1731	2260	1219	1741	1752.04	2.85	8236	1785	1762	1751	1728	1717	1757	1723	378	519	500	1070	1	1	75621573	1335	-43.05	0.81	12	0.09	-41.00	2180.00	4000	20240123	-55.87	1395	20241209	26.52	1818	-2.92	20250102	1661	6.26	20250102	4000	-55.87	20240123	1395	26.52	20241209	0.51	N	060570	500	378 억	2156417	N	N	519	N	N
105	20250108	090531	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1741	0	3	0.00	3343334	1894	8.39	1779	1779	1741	2260	1219	1741	1765.22	2.85	-251	1785	1762	1751	1728	1717	1757	1723	378	519	500	1070	1	1	75621573	1317	-42.46	0.80	12	0.00	-41.00	2180.00	4000	20240123	-56.48	1395	20241209	24.80	1818	-4.24	20250102	1661	4.82	20250102	4000	-56.48	20240123	1395	24.80	20241209	0.51	N	060570	500	378 억	2156417	N	N	519	N	N
106	20250107	160526	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1741	1	2	0.06	39502360	22543	55.74	1774	1774	1740	2260	1218	1740	1752.31	2.89	-7452	1794	1766	1749	1721	1704	1758	1713	378	520	500	1070	1	1	75621573	1317	-42.46	0.80	12	0.03	-41.00	2180.00	4000	20240123	-56.48	1395	20241209	24.80	1818	-4.24	20250102	1661	4.82	20250102	4000	-56.48	20240123	1395	24.80	20241209	0.49	N	060570	500	378 억	2181718	N	N	519	N	N
107	20250107	150527	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1745	5	2	0.29	31862733	18157	44.90	1774	1774	1741	2260	1218	1740	1754.85	2.89	-4080	1794	1766	1749	1721	1704	1758	1713	378	520	500	1070	1	1	75621573	1320	-42.56	0.80	12	0.02	-41.00	2180.00	4000	20240123	-56.38	1395	20241209	25.09	1818	-4.02	20250102	1661	5.06	20250102	4000	-56.38	20240123	1395	25.09	20241209	0.49	N	060570	500	378 억	2181718	N	N	137	N	N
108	20250107	140526	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1758	18	2	1.03	26533203	15110	37.36	1774	1774	1741	2260	1218	1740	1756.00	2.89	-3713	1794	1766	1749	1721	1704	1758	1713	378	520	500	1070	1	1	75621573	1329	-42.88	0.81	12	0.02	-41.00	2180.00	4000	20240123	-56.05	1395	20241209	26.02	1818	-3.30	20250102	1661	5.84	20250102	4000	-56.05	20240123	1395	26.02	20241209	0.49	N	060570	500	378 억	2181718	N	N	137	N	N
109	20250107	130526	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1757	17	2	0.98	24105105	13725	33.94	1774	1774	1741	2260	1218	1740	1756.29	2.89	-3856	1794	1766	1749	1721	1704	1758	1713	378	520	500	1070	1	1	75621573	1329	-42.85	0.81	12	0.02	-41.00	2180.00	4000	20240123	-56.08	1395	20241209	25.95	1818	-3.36	20250102	1661	5.78	20250102	4000	-56.08	20240123	1395	25.95	20241209	0.49	N	060570	500	378 억	2181718	N	N	137	N	N
110	20250107	120526	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1758	18	2	1.03	20334929	11573	28.62	1774	1774	1741	2260	1218	1740	1757.10	2.89	-4219	1794	1766	1749	1721	1704	1758	1713	378	520	500	1070	1	1	75621573	1329	-42.88	0.81	12	0.02	-41.00	2180.00	4000	20240123	-56.05	1395	20241209	26.02	1818	-3.30	20250102	1661	5.84	20250102	4000	-56.05	20240123	1395	26.02	20241209	0.49	N	060570	500	378 억	2181718	N	N	137	N	N
111	20250107	110523	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1760	20	2	1.15	17331009	9859	24.38	1774	1774	1741	2260	1218	1740	1757.89	2.89	-3659	1794	1766	1749	1721	1704	1758	1713	378	520	500	1070	1	1	75621573	1331	-42.93	0.81	12	0.01	-41.00	2180.00	4000	20240123	-56.00	1395	20241209	26.16	1818	-3.19	20250102	1661	5.96	20250102	4000	-56.00	20240123	1395	26.16	20241209	0.49	N	060570	500	378 억	2181718	N	N	137	N	N
112	20250107	100528	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1746	6	2	0.34	13669762	7776	19.23	1774	1774	1741	2260	1218	1740	1757.94	2.89	-2013	1794	1766	1749	1721	1704	1758	1713	378	520	500	1070	1	1	75621573	1320	-42.59	0.80	12	0.01	-41.00	2180.00	4000	20240123	-56.35	1395	20241209	25.16	1818	-3.96	20250102	1661	5.12	20250102	4000	-56.35	20240123	1395	25.16	20241209	0.49	N	060570	500	378 억	2181718	N	N	137	N	N
113	20250107	090527	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1770	30	2	1.72	1301749	734	1.82	1774	1774	1741	2260	1218	1740	1773.50	2.89	-108	1794	1766	1749	1721	1704	1758	1713	378	520	500	1070	1	1	75621573	1339	-43.17	0.81	12	0.00	-41.00	2180.00	4000	20240123	-55.75	1395	20241209	26.88	1818	-2.64	20250102	1661	6.56	20250102	4000	-55.75	20240123	1395	26.88	20241209	0.49	N	060570	500	378 억	2181718	N	N	137	N	N
114	20250106	160520	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1740	-19	5	-1.08	70630015	40237	84.39	1746	1777	1732	2285	1232	1759	1755.35	3.01	-6637	1831	1795	1777	1741	1723	1786	1732	378	526	500	1090	1	1	75621573	1316	-42.44	0.80	12	0.05	-41.00	2180.00	4000	20240123	-56.50	1395	20241209	24.73	1818	-4.29	20250102	1661	4.76	20250102	4000	-56.50	20240123	1395	24.73	20241209	0.53	N	060570	500	378 억	2272992	N	N	137	N	N
115	20250106	150521	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1756	-3	5	-0.17	57850165	32909	69.02	1746	1777	1732	2285	1232	1759	1757.88	3.01	-5979	1831	1795	1777	1741	1723	1786	1732	378	526	500	1090	1	1	75621573	1328	-42.83	0.81	12	0.04	-41.00	2180.00	4000	20240123	-56.10	1395	20241209	25.88	1818	-3.41	20250102	1661	5.72	20250102	4000	-56.10	20240123	1395	25.88	20241209	0.53	N	060570	500	378 억	2272992	N	N	5385	N	N
116	20250106	140521	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1764	5	2	0.28	42809391	24296	50.95	1746	1777	1746	2285	1232	1759	1761.99	3.01	-5457	1831	1795	1777	1741	1723	1786	1732	378	526	500	1090	1	1	75621573	1334	-43.02	0.81	12	0.03	-41.00	2180.00	4000	20240123	-55.90	1395	20241209	26.45	1818	-2.97	20250102	1661	6.20	20250102	4000	-55.90	20240123	1395	26.45	20241209	0.53	N	060570	500	378 억	2272992	N	N	5385	N	N
117	20250106	130519	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1762	3	2	0.17	39358712	22337	46.85	1746	1777	1746	2285	1232	1759	1762.04	3.01	-4393	1831	1795	1777	1741	1723	1786	1732	378	526	500	1090	1	1	75621573	1332	-42.98	0.81	12	0.03	-41.00	2180.00	4000	20240123	-55.95	1395	20241209	26.31	1818	-3.08	20250102	1661	6.08	20250102	4000	-55.95	20240123	1395	26.31	20241209	0.53	N	060570	500	378 억	2272992	N	N	5385	N	N
118	20250106	120518	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1771	12	2	0.68	27126930	15400	32.30	1746	1777	1746	2285	1232	1759	1761.49	3.01	-2626	1831	1795	1777	1741	1723	1786	1732	378	526	500	1090	1	1	75621573	1339	-43.20	0.81	12	0.02	-41.00	2180.00	4000	20240123	-55.73	1395	20241209	26.95	1818	-2.59	20250102	1661	6.62	20250102	4000	-55.73	20240123	1395	26.95	20241209	0.53	N	060570	500	378 억	2272992	N	N	5385	N	N
119	20250106	110518	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1759	0	3	0.00	23940921	13605	28.53	1746	1777	1746	2285	1232	1759	1759.71	3.01	-1769	1831	1795	1777	1741	1723	1786	1732	378	526	500	1090	1	1	75621573	1330	-42.90	0.81	12	0.02	-41.00	2180.00	4000	20240123	-56.02	1395	20241209	26.09	1818	-3.25	20250102	1661	5.90	20250102	4000	-56.02	20240123	1395	26.09	20241209	0.53	N	060570	500	378 억	2272992	N	N	5385	N	N
120	20250106	100518	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1750	-9	5	-0.51	15213496	8663	18.17	1746	1777	1746	2285	1232	1759	1756.15	3.01	-895	1831	1795	1777	1741	1723	1786	1732	378	526	500	1090	1	1	75621573	1323	-42.68	0.80	12	0.01	-41.00	2180.00	4000	20240123	-56.25	1395	20241209	25.45	1818	-3.74	20250102	1661	5.36	20250102	4000	-56.25	20240123	1395	25.45	20241209	0.53	N	060570	500	378 억	2272992	N	N	5385	N	N
121	20250106	090515	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1746	-13	5	-0.74	2667888	1528	3.20	1746	1746	1746	2285	1232	1759	1746.00	3.01	154	1831	1795	1777	1741	1723	1786	1732	378	526	500	1090	1	1	75621573	1320	-42.59	0.80	12	0.00	-41.00	2180.00	4000	20240123	-56.35	1395	20241209	25.16	1818	-3.96	20250102	1661	5.12	20250102	4000	-56.35	20240123	1395	25.16	20241209	0.53	N	060570	500	378 억	2272992	N	N	5385	N	N
122	20250103	160515	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1759	-59	5	-3.25	84577373	47665	31.48	1813	1813	1759	2360	1273	1818	1774.41	3.03	-21223	1922	1869	1765	1712	1608	1896	1739	378	542	500	1120	1	1	75621573	1330	-42.90	0.81	12	0.06	-41.00	2180.00	4000	20240123	-56.02	1395	20241209	26.09	1818	-3.25	20250102	1661	5.90	20250102	4000	-56.02	20240123	1395	26.09	20241209	0.54	N	060570	500	378 억	2289629	N	N	5385	N	N
123	20250103	150516	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1775	-43	5	-2.37	49409581	27757	18.33	1813	1813	1766	2360	1273	1818	1780.08	3.03	-12422	1922	1869	1765	1712	1608	1896	1739	378	542	500	1120	1	1	75621573	1342	-43.29	0.81	12	0.04	-41.00	2180.00	4000	20240123	-55.62	1395	20241209	27.24	1818	-2.37	20250102	1661	6.86	20250102	4000	-55.62	20240123	1395	27.24	20241209	0.54	N	060570	500	378 억	2289629	N	N	921	N	N
124	20250103	140516	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1780	-38	5	-2.09	43652428	24517	16.19	1813	1813	1766	2360	1273	1818	1780.50	3.03	-11631	1922	1869	1765	1712	1608	1896	1739	378	542	500	1120	1	1	75621573	1346	-43.41	0.82	12	0.03	-41.00	2180.00	4000	20240123	-55.50	1395	20241209	27.60	1818	-2.09	20250102	1661	7.16	20250102	4000	-55.50	20240123	1395	27.60	20241209	0.54	N	060570	500	378 억	2289629	N	N	921	N	N
125	20250103	130514	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1784	-34	5	-1.87	36754467	20638	13.63	1813	1813	1766	2360	1273	1818	1780.91	3.03	-8111	1922	1869	1765	1712	1608	1896	1739	378	542	500	1120	1	1	75621573	1349	-43.51	0.82	12	0.03	-41.00	2180.00	4000	20240123	-55.40	1395	20241209	27.89	1818	-1.87	20250102	1661	7.41	20250102	4000	-55.40	20240123	1395	27.89	20241209	0.54	N	060570	500	378 억	2289629	N	N	921	N	N
126	20250103	120514	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1781	-37	5	-2.04	32706621	18367	12.13	1813	1813	1766	2360	1273	1818	1780.73	3.03	-6087	1922	1869	1765	1712	1608	1896	1739	378	542	500	1120	1	1	75621573	1347	-43.44	0.82	12	0.02	-41.00	2180.00	4000	20240123	-55.48	1395	20241209	27.67	1818	-2.04	20250102	1661	7.22	20250102	4000	-55.48	20240123	1395	27.67	20241209	0.54	N	060570	500	378 억	2289629	N	N	921	N	N
127	20250103	110516	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1776	-42	5	-2.31	29168771	16377	10.82	1813	1813	1766	2360	1273	1818	1781.08	3.03	-4854	1922	1869	1765	1712	1608	1896	1739	378	542	500	1120	1	1	75621573	1343	-43.32	0.81	12	0.02	-41.00	2180.00	4000	20240123	-55.60	1395	20241209	27.31	1818	-2.31	20250102	1661	6.92	20250102	4000	-55.60	20240123	1395	27.31	20241209	0.54	N	060570	500	378 억	2289629	N	N	921	N	N
128	20250103	100514	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1773	-45	5	-2.48	24546964	13769	9.09	1813	1813	1773	2360	1273	1818	1782.77	3.03	-3393	1922	1869	1765	1712	1608	1896	1739	378	542	500	1120	1	1	75621573	1341	-43.24	0.81	12	0.02	-41.00	2180.00	4000	20240123	-55.67	1395	20241209	27.10	1818	-2.48	20250102	1661	6.74	20250102	4000	-55.67	20240123	1395	27.10	20241209	0.54	N	060570	500	378 억	2289629	N	N	921	N	N
129	20250103	090515	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1784	-34	5	-1.87	3528243	1966	1.30	1813	1813	1782	2360	1273	1818	1794.63	3.03	630	1922	1869	1765	1712	1608	1896	1739	378	542	500	1120	1	1	75621573	1349	-43.51	0.82	12	0.00	-41.00	2180.00	4000	20240123	-55.40	1395	20241209	27.89	1818	-1.87	20250102	1661	7.41	20250102	4000	-55.40	20240123	1395	27.89	20241209	0.54	N	060570	500	378 억	2289629	N	N	921	N	N
130	20250102	160511	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1818	136	2	8.09	269638000	151098	244.88	1661	1818	1661	2185	1178	1682	1784.47	2.94	34087	1744	1712	1657	1625	1570	1729	1642	378	503	500	1040	1	1	75621573	1375	-44.34	0.83	12	0.20	-41.00	2180.00	4000	20240123	-54.55	1395	20241209	30.32	1818	0.00	20250102	1661	9.45	20250102	4000	-54.55	20240123	1395	30.32	20241209	0.54	N	060570	500	378 억	2222247	N	N	921	N	N
131	20250102	150513	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1806	124	2	7.37	252913189	141871	229.93	1661	1818	1661	2185	1178	1682	1782.70	2.94	33013	1744	1712	1657	1625	1570	1729	1642	378	503	500	1040	1	1	75621573	1366	-44.05	0.83	12	0.19	-41.00	2180.00	4000	20240123	-54.85	1395	20241209	29.46	1818	-0.66	20250102	1661	8.73	20250102	4000	-54.85	20240123	1395	29.46	20241209	0.54	N	060570	500	378 억	2222247	N	N	1280	N	N
132	20250102	140510	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1817	135	2	8.03	225543507	126749	205.42	1661	1818	1661	2185	1178	1682	1779.45	2.94	23773	1744	1712	1657	1625	1570	1729	1642	378	503	500	1040	1	1	75621573	1374	-44.32	0.83	12	0.17	-41.00	2180.00	4000	20240123	-54.58	1395	20241209	30.25	1818	-0.06	20250102	1661	9.39	20250102	4000	-54.58	20240123	1395	30.25	20241209	0.54	N	060570	500	378 억	2222247	N	N	1280	N	N
133	20250102	130510	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1790	108	2	6.42	129670608	73599	119.28	1661	1794	1661	2185	1178	1682	1761.85	2.94	10275	1744	1712	1657	1625	1570	1729	1642	378	503	500	1040	1	1	75621573	1354	-43.66	0.82	12	0.10	-41.00	2180.00	4000	20240123	-55.25	1395	20241209	28.32	1794	-0.22	20250102	1661	7.77	20250102	4000	-55.25	20240123	1395	28.32	20241209	0.54	N	060570	500	378 억	2222247	N	N	1280	N	N
134	20250102	120510	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1780	98	2	5.83	71953690	41297	66.93	1661	1780	1661	2185	1178	1682	1742.35	2.94	4879	1744	1712	1657	1625	1570	1729	1642	378	503	500	1040	1	1	75621573	1346	-43.41	0.82	12	0.05	-41.00	2180.00	4000	20240123	-55.50	1395	20241209	27.60	1780	0.00	20250102	1661	7.16	20250102	4000	-55.50	20240123	1395	27.60	20241209	0.54	N	060570	500	378 억	2222247	N	N	1280	N	N
135	20250102	110502	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1727	45	2	2.68	35191520	20377	33.02	1661	1755	1661	2185	1178	1682	1727.02	2.94	2005	1744	1712	1657	1625	1570	1729	1642	378	503	500	1040	1	1	75621573	1306	-42.12	0.79	12	0.03	-41.00	2180.00	4000	20240123	-56.83	1395	20241209	23.80	1755	-1.60	20250102	1661	3.97	20250102	4000	-56.83	20240123	1395	23.80	20241209	0.54	N	060570	500	378 억	2222247	N	N	1280	N	N
136	20250102	100509	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1700	18	2	1.07	770068	457	0.74	1661	1700	1661	2185	1178	1682	1685.05	2.94	-254	1744	1712	1657	1625	1570	1729	1642	378	503	500	1040	1	1	75621573	1286	-41.46	0.78	12	0.00	-41.00	2180.00	4000	20240123	-57.50	1395	20241209	21.86	1700	0.00	20250102	1661	2.35	20250102	4000	-57.50	20240123	1395	21.86	20241209	0.54	N	060570	500	378 억	2222247	N	N	1280	N	N
137	20250102	090505	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1682	0	3	0.00	0	0	0.00	0	0	0	2185	1178	1682	0.00	2.94	0	1744	1712	1657	1625	1570	1729	1642	378	503	500	1040	1	1	75621573	1272	-41.02	0.77	12	0.00	-41.00	2180.00	4000	20240123	-57.95	1395	20241209	20.57	0	0.00	0	0	0.00	0	4000	-57.95	20240123	1395	20.57	20241209	0.54	N	060570	500	378 억	2222247	N	N	1280	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History