KissMeData/464580/price/prices-20250101.csv at e0dd3eebfad9c5e22d2e6137473f41b301dc8a9a

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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161358	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	5110	60	2	1.19	237379575	47283	78.13	5010	5110	4930	6560	3540	5050	5020.32	0.56	6332	5183	5116	5063	4996	4943	5090	4970	46	1510	500	3530	10	1	9147948	467	-29.20	58.74	12	0.52	-175.00	87.00	11950	20241113	-57.24	4930	20250124	3.65	5770	-11.44	20250103	4930	3.65	20250124	11950	-57.24	20241113	4930	3.65	20250124	1.00	N	464580	500	45 억	51637	N	N	N	N
3	20250124	151357	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	5030	-20	5	-0.40	203329955	40607	67.10	5010	5070	4930	6560	3540	5050	5007.26	0.56	6327	5183	5116	5063	4996	4943	5090	4970	46	1510	500	3530	10	1	9147948	460	-28.74	57.82	12	0.44	-175.00	87.00	11950	20241113	-57.91	4930	20250124	2.03	5770	-12.82	20250103	4930	2.03	20250124	11950	-57.91	20241113	4930	2.03	20250124	1.00	N	464580	500	45 억	51637	N	N	N	N
4	20250124	141355	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	5030	-20	5	-0.40	180711095	36104	59.66	5010	5070	4930	6560	3540	5050	5005.29	0.56	4559	5183	5116	5063	4996	4943	5090	4970	46	1510	500	3530	10	1	9147948	460	-28.74	57.82	12	0.39	-175.00	87.00	11950	20241113	-57.91	4930	20250124	2.03	5770	-12.82	20250103	4930	2.03	20250124	11950	-57.91	20241113	4930	2.03	20250124	1.00	N	464580	500	45 억	51637	N	N	N	N
5	20250124	131358	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	5000	-50	5	-0.99	143621730	28705	47.43	5010	5070	4930	6560	3540	5050	5003.37	0.56	2421	5183	5116	5063	4996	4943	5090	4970	46	1510	500	3530	10	1	9147948	457	-28.57	57.47	12	0.31	-175.00	87.00	11950	20241113	-58.16	4930	20250124	1.42	5770	-13.34	20250103	4930	1.42	20250124	11950	-58.16	20241113	4930	1.42	20250124	1.00	N	464580	500	45 억	51637	N	N	N	N
6	20250124	121354	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	5020	-30	5	-0.59	111494500	22289	36.83	5010	5070	4930	6560	3540	5050	5002.22	0.56	-736	5183	5116	5063	4996	4943	5090	4970	46	1510	500	3530	10	1	9147948	459	-28.69	57.70	12	0.24	-175.00	87.00	11950	20241113	-57.99	4930	20250124	1.83	5770	-13.00	20250103	4930	1.83	20250124	11950	-57.99	20241113	4930	1.83	20250124	1.00	N	464580	500	45 억	51637	N	N	N	N
7	20250124	111355	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	5060	10	2	0.20	106058440	21209	35.05	5010	5060	4930	6560	3540	5050	5000.63	0.56	-1031	5183	5116	5063	4996	4943	5090	4970	46	1510	500	3530	10	1	9147948	463	-28.91	58.16	12	0.23	-175.00	87.00	11950	20241113	-57.66	4930	20250124	2.64	5770	-12.31	20250103	4930	2.64	20250124	11950	-57.66	20241113	4930	2.64	20250124	1.00	N	464580	500	45 억	51637	N	N	N	N
8	20250124	101352	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	4995	-55	5	-1.09	69835595	13992	23.12	5010	5030	4930	6560	3540	5050	4991.11	0.56	-3575	5183	5116	5063	4996	4943	5090	4970	46	1510	500	3530	5	1	9147948	457	-28.54	57.41	12	0.15	-175.00	87.00	11950	20241113	-58.20	4930	20250124	1.32	5770	-13.43	20250103	4930	1.32	20250124	11950	-58.20	20241113	4930	1.32	20250124	1.00	N	464580	500	45 억	51637	N	N	N	N
9	20250124	091401	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	4995	-55	5	-1.09	24027670	4818	7.96	5010	5030	4930	6560	3540	5050	4987.06	0.56	-821	5183	5116	5063	4996	4943	5090	4970	46	1510	500	3530	5	1	9147948	457	-28.54	57.41	12	0.05	-175.00	87.00	11950	20241113	-58.20	4930	20250124	1.32	5770	-13.43	20250103	4930	1.32	20250124	11950	-58.20	20241113	4930	1.32	20250124	1.00	N	464580	500	45 억	51637	N	N	N	N
10	20250123	161350	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	5050	-70	5	-1.37	304515110	60204	82.08	5130	5130	5010	6650	3590	5120	5058.06	0.66	-8673	5246	5182	5126	5062	5006	5155	5035	46	1530	500	3580	10	1	9147948	462	-28.86	58.05	12	0.66	-175.00	87.00	11950	20241113	-57.74	5010	20250123	0.80	5770	-12.48	20250103	5010	0.80	20250123	11950	-57.74	20241113	5010	0.80	20250123	0.98	N	464580	500	45 억	60078	N	N	N	N
11	20250123	151349	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	5030	-90	5	-1.76	284630020	56240	76.67	5130	5130	5010	6650	3590	5120	5060.99	0.66	-8268	5246	5182	5126	5062	5006	5155	5035	46	1530	500	3580	10	1	9147948	460	-28.74	57.82	12	0.61	-175.00	87.00	11950	20241113	-57.91	5010	20250123	0.40	5770	-12.82	20250103	5010	0.40	20250123	11950	-57.91	20241113	5010	0.40	20250123	0.98	N	464580	500	45 억	60078	N	N	N	N
12	20250123	141341	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	5070	-50	5	-0.98	206725120	40797	55.62	5130	5130	5040	6650	3590	5120	5067.16	0.66	-4958	5246	5182	5126	5062	5006	5155	5035	46	1530	500	3580	10	1	9147948	464	-28.97	58.28	12	0.45	-175.00	87.00	11950	20241113	-57.57	5040	20250123	0.60	5770	-12.13	20250103	5040	0.60	20250123	11950	-57.57	20241113	5040	0.60	20250123	0.98	N	464580	500	45 억	60078	N	N	N	N
13	20250123	131347	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	5070	-50	5	-0.98	187282810	36961	50.39	5130	5130	5040	6650	3590	5120	5067.04	0.66	-5170	5246	5182	5126	5062	5006	5155	5035	46	1530	500	3580	10	1	9147948	464	-28.97	58.28	12	0.40	-175.00	87.00	11950	20241113	-57.57	5040	20250123	0.60	5770	-12.13	20250103	5040	0.60	20250123	11950	-57.57	20241113	5040	0.60	20250123	0.98	N	464580	500	45 억	60078	N	N	N	N
14	20250123	121348	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	5070	-50	5	-0.98	153269820	30250	41.24	5130	5130	5040	6650	3590	5120	5066.77	0.66	-6332	5246	5182	5126	5062	5006	5155	5035	46	1530	500	3580	10	1	9147948	464	-28.97	58.28	12	0.33	-175.00	87.00	11950	20241113	-57.57	5040	20250123	0.60	5770	-12.13	20250103	5040	0.60	20250123	11950	-57.57	20241113	5040	0.60	20250123	0.98	N	464580	500	45 억	60078	N	N	N	N
15	20250123	111338	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	5070	-50	5	-0.98	119840210	23651	32.24	5130	5130	5040	6650	3590	5120	5067.03	0.66	-6321	5246	5182	5126	5062	5006	5155	5035	46	1530	500	3580	10	1	9147948	464	-28.97	58.28	12	0.26	-175.00	87.00	11950	20241113	-57.57	5040	20250123	0.60	5770	-12.13	20250103	5040	0.60	20250123	11950	-57.57	20241113	5040	0.60	20250123	0.98	N	464580	500	45 억	60078	N	N	N	N
16	20250123	101347	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	5070	-50	5	-0.98	112648900	22230	30.31	5130	5130	5040	6650	3590	5120	5067.43	0.66	-6321	5246	5182	5126	5062	5006	5155	5035	46	1530	500	3580	10	1	9147948	464	-28.97	58.28	12	0.24	-175.00	87.00	11950	20241113	-57.57	5040	20250123	0.60	5770	-12.13	20250103	5040	0.60	20250123	11950	-57.57	20241113	5040	0.60	20250123	0.98	N	464580	500	45 억	60078	N	N	N	N
17	20250123	091349	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	5100	-20	5	-0.39	34636900	6812	9.29	5130	5130	5070	6650	3590	5120	5084.69	0.66	-2101	5246	5182	5126	5062	5006	5155	5035	46	1530	500	3580	10	1	9147948	467	-29.14	58.62	12	0.07	-175.00	87.00	11950	20241113	-57.32	5070	20250123	0.59	5770	-11.61	20250103	5070	0.59	20250123	11950	-57.32	20241113	5070	0.59	20250123	0.98	N	464580	500	45 억	60078	N	N	N	N
18	20250122	161338	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	5120	-50	5	-0.97	374035060	73174	120.00	5140	5190	5070	6720	3620	5170	5111.58	0.59	6651	5416	5292	5196	5072	4976	5245	5025	46	1550	500	3610	10	1	9147948	468	-29.26	58.85	12	0.80	-175.00	87.00	11950	20241113	-57.15	5070	20250122	0.99	5770	-11.27	20250103	5070	0.99	20250122	11950	-57.15	20241113	5070	0.99	20250122	0.96	N	464580	500	45 억	53659	N	N	N	N
19	20250122	151340	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	5120	-50	5	-0.97	355393380	69535	114.03	5140	5190	5070	6720	3620	5170	5111.00	0.59	6017	5416	5292	5196	5072	4976	5245	5025	46	1550	500	3610	10	1	9147948	468	-29.26	58.85	12	0.76	-175.00	87.00	11950	20241113	-57.15	5070	20250122	0.99	5770	-11.27	20250103	5070	0.99	20250122	11950	-57.15	20241113	5070	0.99	20250122	0.96	N	464580	500	45 억	53659	N	N	N	N
20	20250122	141337	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	5140	-30	5	-0.58	293017250	57361	94.07	5140	5190	5070	6720	3620	5170	5108.30	0.59	3220	5416	5292	5196	5072	4976	5245	5025	46	1550	500	3610	10	1	9147948	470	-29.37	59.08	12	0.63	-175.00	87.00	11950	20241113	-56.99	5070	20250122	1.38	5770	-10.92	20250103	5070	1.38	20250122	11950	-56.99	20241113	5070	1.38	20250122	0.96	N	464580	500	45 억	53659	N	N	N	N
21	20250122	131339	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	5120	-50	5	-0.97	263259410	51581	84.59	5140	5190	5070	6720	3620	5170	5103.81	0.59	-726	5416	5292	5196	5072	4976	5245	5025	46	1550	500	3610	10	1	9147948	468	-29.26	58.85	12	0.56	-175.00	87.00	11950	20241113	-57.15	5070	20250122	0.99	5770	-11.27	20250103	5070	0.99	20250122	11950	-57.15	20241113	5070	0.99	20250122	0.96	N	464580	500	45 억	53659	N	N	N	N
22	20250122	121337	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	5130	-40	5	-0.77	231098280	45290	74.27	5140	5190	5070	6720	3620	5170	5102.63	0.59	-2161	5416	5292	5196	5072	4976	5245	5025	46	1550	500	3610	10	1	9147948	469	-29.31	58.97	12	0.50	-175.00	87.00	11950	20241113	-57.07	5070	20250122	1.18	5770	-11.09	20250103	5070	1.18	20250122	11950	-57.07	20241113	5070	1.18	20250122	0.96	N	464580	500	45 억	53659	N	N	N	N
23	20250122	111339	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	5140	-30	5	-0.58	205194420	40225	65.96	5140	5190	5070	6720	3620	5170	5101.17	0.59	-2583	5416	5292	5196	5072	4976	5245	5025	46	1550	500	3610	10	1	9147948	470	-29.37	59.08	12	0.44	-175.00	87.00	11950	20241113	-56.99	5070	20250122	1.38	5770	-10.92	20250103	5070	1.38	20250122	11950	-56.99	20241113	5070	1.38	20250122	0.96	N	464580	500	45 억	53659	N	N	N	N
24	20250122	101350	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	5110	-60	5	-1.16	126518260	24791	40.65	5140	5190	5080	6720	3620	5170	5103.39	0.59	-344	5416	5292	5196	5072	4976	5245	5025	46	1550	500	3610	10	1	9147948	467	-29.20	58.74	12	0.27	-175.00	87.00	11950	20241113	-57.24	5080	20250122	0.59	5770	-11.44	20250103	5080	0.59	20250122	11950	-57.24	20241113	5080	0.59	20250122	0.96	N	464580	500	45 억	53659	N	N	N	N
25	20250122	091340	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	5090	-80	5	-1.55	26053010	5083	8.34	5140	5190	5080	6720	3620	5170	5125.52	0.59	-75	5416	5292	5196	5072	4976	5245	5025	46	1550	500	3610	10	1	9147948	466	-29.09	58.51	12	0.06	-175.00	87.00	11950	20241113	-57.41	5080	20250122	0.20	5770	-11.79	20250103	5080	0.20	20250122	11950	-57.41	20241113	5080	0.20	20250122	0.96	N	464580	500	45 억	53659	N	N	N	N
26	20250121	161329	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	5170	-50	5	-0.96	311681970	60656	134.47	5180	5320	5100	6780	3660	5220	5138.52	0.69	-9362	5380	5300	5220	5140	5060	5300	5140	46	1560	500	3650	10	1	9147948	473	-29.54	59.43	12	0.66	-175.00	87.00	11950	20241113	-56.74	5100	20250121	1.37	5770	-10.40	20250103	5100	1.37	20250121	11950	-56.74	20241113	5100	1.37	20250121	0.94	N	464580	500	45 억	62826	N	N	N	N
27	20250121	151332	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	5100	-120	5	-2.30	297035890	57803	128.15	5180	5320	5100	6780	3660	5220	5138.76	0.69	-9307	5380	5300	5220	5140	5060	5300	5140	46	1560	500	3650	10	1	9147948	467	-29.14	58.62	12	0.63	-175.00	87.00	11950	20241113	-57.32	5100	20250121	0.00	5770	-11.61	20250103	5100	0.00	20250121	11950	-57.32	20241113	5100	0.00	20250121	0.94	N	464580	500	45 억	62826	N	N	N	N
28	20250121	141333	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5130	-90	5	-1.72	217996310	42331	93.85	5180	5320	5110	6780	3660	5220	5149.80	0.69	-7270	5380	5300	5220	5140	5060	5300	5140	46	1560	500	3650	10	1	9147948	469	-29.31	58.97	12	0.46	-175.00	87.00	11950	20241113	-57.07	5100	20241209	0.59	5770	-11.09	20250103	5110	0.39	20250121	11950	-57.07	20241113	5100	0.59	20241209	0.94	N	464580	500	45 억	62826	N	N	N	N
29	20250121	131331	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5130	-90	5	-1.72	178033540	34528	76.55	5180	5320	5110	6780	3660	5220	5156.21	0.69	-6808	5380	5300	5220	5140	5060	5300	5140	46	1560	500	3650	10	1	9147948	469	-29.31	58.97	12	0.38	-175.00	87.00	11950	20241113	-57.07	5100	20241209	0.59	5770	-11.09	20250103	5110	0.39	20250121	11950	-57.07	20241113	5100	0.59	20241209	0.94	N	464580	500	45 억	62826	N	N	N	N
30	20250121	121313	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5140	-80	5	-1.53	154558470	29950	66.40	5180	5320	5110	6780	3660	5220	5160.55	0.69	-7191	5380	5300	5220	5140	5060	5300	5140	46	1560	500	3650	10	1	9147948	470	-29.37	59.08	12	0.33	-175.00	87.00	11950	20241113	-56.99	5100	20241209	0.78	5770	-10.92	20250103	5110	0.59	20250121	11950	-56.99	20241113	5100	0.78	20241209	0.94	N	464580	500	45 억	62826	N	N	N	N
31	20250121	111222	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5130	-90	5	-1.72	126935210	24577	54.49	5180	5320	5110	6780	3660	5220	5164.80	0.69	-6939	5380	5300	5220	5140	5060	5300	5140	46	1560	500	3650	10	1	9147948	469	-29.31	58.97	12	0.27	-175.00	87.00	11950	20241113	-57.07	5100	20241209	0.59	5770	-11.09	20250103	5110	0.39	20250121	11950	-57.07	20241113	5100	0.59	20241209	0.94	N	464580	500	45 억	62826	N	N	N	N
32	20250121	101214	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5150	-70	5	-1.34	66075170	12718	28.20	5180	5320	5140	6780	3660	5220	5195.41	0.69	-5209	5380	5300	5220	5140	5060	5300	5140	46	1560	500	3650	10	1	9147948	471	-29.43	59.20	12	0.14	-175.00	87.00	11950	20241113	-56.90	5100	20241209	0.98	5770	-10.75	20250103	5140	0.19	20250121	11950	-56.90	20241113	5100	0.98	20241209	0.94	N	464580	500	45 억	62826	N	N	N	N
33	20250121	091332	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5220	0	3	0.00	23135890	4405	9.77	5180	5320	5180	6780	3660	5220	5252.19	0.69	-2373	5380	5300	5220	5140	5060	5300	5140	46	1560	500	3650	10	1	9147948	478	-29.83	60.00	12	0.05	-175.00	87.00	11950	20241113	-56.32	5100	20241209	2.35	5770	-9.53	20250103	5140	1.56	20250120	11950	-56.32	20241113	5100	2.35	20241209	0.94	N	464580	500	45 억	62826	N	N	N	N
34	20250120	161318	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5220	-20	5	-0.38	233730840	45063	88.61	5220	5300	5140	6810	3670	5240	5186.75	0.59	9256	5500	5370	5300	5170	5100	5335	5135	46	1570	500	3660	10	1	9147948	478	-29.83	60.00	12	0.49	-175.00	87.00	11950	20241113	-56.32	5100	20241209	2.35	5770	-9.53	20250103	5140	1.56	20250120	11950	-56.32	20241113	5100	2.35	20241209	0.90	N	464580	500	45 억	53765	N	N	N	N
35	20250120	151331	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5190	-50	5	-0.95	226793590	43730	85.99	5220	5300	5140	6810	3670	5240	5186.22	0.59	8536	5500	5370	5300	5170	5100	5335	5135	46	1570	500	3660	10	1	9147948	475	-29.66	59.66	12	0.48	-175.00	87.00	11950	20241113	-56.57	5100	20241209	1.76	5770	-10.05	20250103	5140	0.97	20250120	11950	-56.57	20241113	5100	1.76	20241209	0.90	N	464580	500	45 억	53765	N	N	N	N
36	20250120	141329	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5200	-40	5	-0.76	191139770	36857	72.47	5220	5300	5140	6810	3670	5240	5185.98	0.59	3425	5500	5370	5300	5170	5100	5335	5135	46	1570	500	3660	10	1	9147948	476	-29.71	59.77	12	0.40	-175.00	87.00	11950	20241113	-56.49	5100	20241209	1.96	5770	-9.88	20250103	5140	1.17	20250120	11950	-56.49	20241113	5100	1.96	20241209	0.90	N	464580	500	45 억	53765	N	N	N	N
37	20250120	131329	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5210	-30	5	-0.57	161756150	31213	61.38	5220	5300	5140	6810	3670	5240	5182.33	0.59	814	5500	5370	5300	5170	5100	5335	5135	46	1570	500	3660	10	1	9147948	477	-29.77	59.89	12	0.34	-175.00	87.00	11950	20241113	-56.40	5100	20241209	2.16	5770	-9.71	20250103	5140	1.36	20250120	11950	-56.40	20241113	5100	2.16	20241209	0.90	N	464580	500	45 억	53765	N	N	N	N
38	20250120	121332	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5180	-60	5	-1.15	126807430	24444	48.07	5220	5300	5150	6810	3670	5240	5187.67	0.59	-620	5500	5370	5300	5170	5100	5335	5135	46	1570	500	3660	10	1	9147948	474	-29.60	59.54	12	0.27	-175.00	87.00	11950	20241113	-56.65	5100	20241209	1.57	5770	-10.23	20250103	5150	0.58	20250120	11950	-56.65	20241113	5100	1.57	20241209	0.90	N	464580	500	45 억	53765	N	N	N	N
39	20250120	111331	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5190	-50	5	-0.95	117410770	22630	44.50	5220	5300	5150	6810	3670	5240	5188.28	0.59	-1446	5500	5370	5300	5170	5100	5335	5135	46	1570	500	3660	10	1	9147948	475	-29.66	59.66	12	0.25	-175.00	87.00	11950	20241113	-56.57	5100	20241209	1.76	5770	-10.05	20250103	5150	0.78	20250120	11950	-56.57	20241113	5100	1.76	20241209	0.90	N	464580	500	45 억	53765	N	N	N	N
40	20250120	101330	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5180	-60	5	-1.15	67164970	12903	25.37	5220	5300	5170	6810	3670	5240	5205.38	0.59	-4764	5500	5370	5300	5170	5100	5335	5135	46	1570	500	3660	10	1	9147948	474	-29.60	59.54	12	0.14	-175.00	87.00	11950	20241113	-56.65	5100	20241209	1.57	5770	-10.23	20250103	5170	0.19	20250120	11950	-56.65	20241113	5100	1.57	20241209	0.90	N	464580	500	45 억	53765	N	N	N	N
41	20250120	091331	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5210	-30	5	-0.57	28127710	5393	10.60	5220	5300	5190	6810	3670	5240	5215.60	0.59	-1510	5500	5370	5300	5170	5100	5335	5135	46	1570	500	3660	10	1	9147948	477	-29.77	59.89	12	0.06	-175.00	87.00	11950	20241113	-56.40	5100	20241209	2.16	5770	-9.71	20250103	5190	0.39	20250120	11950	-56.40	20241113	5100	2.16	20241209	0.90	N	464580	500	45 억	53765	N	N	N	N
42	20250117	161324	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5240	-90	5	-1.69	266710150	50528	105.65	5330	5430	5230	6920	3740	5330	5278.47	0.73	-13447	5403	5366	5323	5286	5243	5370	5290	46	1590	500	3730	10	1	9147948	479	-29.94	60.23	12	0.55	-175.00	87.00	11950	20241113	-56.15	5100	20241209	2.75	5770	-9.19	20250103	5200	0.77	20250115	11950	-56.15	20241113	5100	2.75	20241209	0.88	N	464580	500	45 억	66961	N	N	N	N
43	20250117	151321	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5270	-60	5	-1.13	245386860	46462	97.15	5330	5430	5230	6920	3740	5330	5281.44	0.73	-13422	5403	5366	5323	5286	5243	5370	5290	46	1590	500	3730	10	1	9147948	482	-30.11	60.57	12	0.51	-175.00	87.00	11950	20241113	-55.90	5100	20241209	3.33	5770	-8.67	20250103	5200	1.35	20250115	11950	-55.90	20241113	5100	3.33	20241209	0.88	N	464580	500	45 억	66961	N	N	N	N
44	20250117	141328	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5270	-60	5	-1.13	205680940	38903	81.34	5330	5430	5230	6920	3740	5330	5287.01	0.73	-14611	5403	5366	5323	5286	5243	5370	5290	46	1590	500	3730	10	1	9147948	482	-30.11	60.57	12	0.43	-175.00	87.00	11950	20241113	-55.90	5100	20241209	3.33	5770	-8.67	20250103	5200	1.35	20250115	11950	-55.90	20241113	5100	3.33	20241209	0.88	N	464580	500	45 억	66961	N	N	N	N
45	20250117	131328	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5250	-80	5	-1.50	178697880	33763	70.60	5330	5430	5230	6920	3740	5330	5292.70	0.73	-14034	5403	5366	5323	5286	5243	5370	5290	46	1590	500	3730	10	1	9147948	480	-30.00	60.34	12	0.37	-175.00	87.00	11950	20241113	-56.07	5100	20241209	2.94	5770	-9.01	20250103	5200	0.96	20250115	11950	-56.07	20241113	5100	2.94	20241209	0.88	N	464580	500	45 억	66961	N	N	N	N
46	20250117	121329	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5260	-70	5	-1.31	161147190	30422	63.61	5330	5430	5230	6920	3740	5330	5297.05	0.73	-12663	5403	5366	5323	5286	5243	5370	5290	46	1590	500	3730	10	1	9147948	481	-30.06	60.46	12	0.33	-175.00	87.00	11950	20241113	-55.98	5100	20241209	3.14	5770	-8.84	20250103	5200	1.15	20250115	11950	-55.98	20241113	5100	3.14	20241209	0.88	N	464580	500	45 억	66961	N	N	N	N
47	20250117	111330	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5280	-50	5	-0.94	123475360	23254	48.62	5330	5430	5260	6920	3740	5330	5309.85	0.73	-9682	5403	5366	5323	5286	5243	5370	5290	46	1590	500	3730	10	1	9147948	483	-30.17	60.69	12	0.25	-175.00	87.00	11950	20241113	-55.82	5100	20241209	3.53	5770	-8.49	20250103	5200	1.54	20250115	11950	-55.82	20241113	5100	3.53	20241209	0.88	N	464580	500	45 억	66961	N	N	N	N
48	20250117	101329	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5320	-10	5	-0.19	60505260	11355	23.74	5330	5430	5290	6920	3740	5330	5328.51	0.73	-3396	5403	5366	5323	5286	5243	5370	5290	46	1590	500	3730	10	1	9147948	487	-30.40	61.15	12	0.12	-175.00	87.00	11950	20241113	-55.48	5100	20241209	4.31	5770	-7.80	20250103	5200	2.31	20250115	11950	-55.48	20241113	5100	4.31	20241209	0.88	N	464580	500	45 억	66961	N	N	N	N
49	20250117	091329	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5300	-30	5	-0.56	23895450	4475	9.36	5330	5430	5300	6920	3740	5330	5339.79	0.73	-1518	5403	5366	5323	5286	5243	5370	5290	46	1590	500	3730	10	1	9147948	485	-30.29	60.92	12	0.05	-175.00	87.00	11950	20241113	-55.65	5100	20241209	3.92	5770	-8.15	20250103	5200	1.92	20250115	11950	-55.65	20241113	5100	3.92	20241209	0.88	N	464580	500	45 억	66961	N	N	N	N
50	20250116	161320	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5330	40	2	0.76	250750640	47185	78.10	5330	5360	5280	6870	3710	5290	5313.96	0.64	9535	5483	5386	5293	5196	5103	5340	5150	46	1580	500	3700	10	1	9147948	488	-30.46	61.26	12	0.52	-175.00	87.00	11950	20241113	-55.40	5100	20241209	4.51	5770	-7.63	20250103	5200	2.50	20250115	11950	-55.40	20241113	5100	4.51	20241209	0.86	N	464580	500	45 억	58673	N	N	N	N
51	20250116	151215	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5310	20	2	0.38	232757830	43801	72.50	5330	5360	5280	6870	3710	5290	5314.00	0.64	9593	5483	5386	5293	5196	5103	5340	5150	46	1580	500	3700	10	1	9147948	486	-30.34	61.03	12	0.48	-175.00	87.00	11950	20241113	-55.56	5100	20241209	4.12	5770	-7.97	20250103	5200	2.12	20250115	11950	-55.56	20241113	5100	4.12	20241209	0.86	N	464580	500	45 억	58673	N	N	N	N
52	20250116	141325	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5320	30	2	0.57	217152660	40865	67.64	5330	5360	5280	6870	3710	5290	5313.92	0.64	9364	5483	5386	5293	5196	5103	5340	5150	46	1580	500	3700	10	1	9147948	487	-30.40	61.15	12	0.45	-175.00	87.00	11950	20241113	-55.48	5100	20241209	4.31	5770	-7.80	20250103	5200	2.31	20250115	11950	-55.48	20241113	5100	4.31	20241209	0.86	N	464580	500	45 억	58673	N	N	N	N
53	20250116	131325	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5320	30	2	0.57	199326130	37513	62.09	5330	5360	5280	6870	3710	5290	5313.54	0.64	9455	5483	5386	5293	5196	5103	5340	5150	46	1580	500	3700	10	1	9147948	487	-30.40	61.15	12	0.41	-175.00	87.00	11950	20241113	-55.48	5100	20241209	4.31	5770	-7.80	20250103	5200	2.31	20250115	11950	-55.48	20241113	5100	4.31	20241209	0.86	N	464580	500	45 억	58673	N	N	N	N
54	20250116	121324	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5340	50	2	0.95	189782120	35724	59.13	5330	5360	5280	6870	3710	5290	5312.47	0.64	8414	5483	5386	5293	5196	5103	5340	5150	46	1580	500	3700	10	1	9147948	489	-30.51	61.38	12	0.39	-175.00	87.00	11950	20241113	-55.31	5100	20241209	4.71	5770	-7.45	20250103	5200	2.69	20250115	11950	-55.31	20241113	5100	4.71	20241209	0.86	N	464580	500	45 억	58673	N	N	N	N
55	20250116	111325	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5310	20	2	0.38	169473910	31920	52.83	5330	5350	5280	6870	3710	5290	5309.35	0.64	6612	5483	5386	5293	5196	5103	5340	5150	46	1580	500	3700	10	1	9147948	486	-30.34	61.03	12	0.35	-175.00	87.00	11950	20241113	-55.56	5100	20241209	4.12	5770	-7.97	20250103	5200	2.12	20250115	11950	-55.56	20241113	5100	4.12	20241209	0.86	N	464580	500	45 억	58673	N	N	N	N
56	20250116	101327	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5330	40	2	0.76	97146030	18275	30.25	5330	5350	5300	6870	3710	5290	5315.83	0.64	4772	5483	5386	5293	5196	5103	5340	5150	46	1580	500	3700	10	1	9147948	488	-30.46	61.26	12	0.20	-175.00	87.00	11950	20241113	-55.40	5100	20241209	4.51	5770	-7.63	20250103	5200	2.50	20250115	11950	-55.40	20241113	5100	4.51	20241209	0.86	N	464580	500	45 억	58673	N	N	N	N
57	20250116	091329	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5330	40	2	0.76	30428280	5722	9.47	5330	5330	5300	6870	3710	5290	5317.92	0.64	2034	5483	5386	5293	5196	5103	5340	5150	46	1580	500	3700	10	1	9147948	488	-30.46	61.26	12	0.06	-175.00	87.00	11950	20241113	-55.40	5100	20241209	4.51	5770	-7.63	20250103	5200	2.50	20250115	11950	-55.40	20241113	5100	4.51	20241209	0.86	N	464580	500	45 억	58673	N	N	N	N
58	20250115	161321	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5290	-20	5	-0.38	307880170	58456	96.29	5390	5390	5200	6900	3720	5310	5266.85	0.59	4253	5483	5396	5353	5266	5223	5375	5245	46	1590	500	3710	10	1	9147948	484	-30.23	60.80	12	0.64	-175.00	87.00	11950	20241113	-55.73	5100	20241209	3.73	5770	-8.32	20250103	5200	1.73	20250115	11950	-55.73	20241113	5100	3.73	20241209	0.86	N	464580	500	45 억	54384	N	N	N	N
59	20250115	151322	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5290	-20	5	-0.38	298610080	56703	93.40	5390	5390	5200	6900	3720	5310	5266.21	0.59	3728	5483	5396	5353	5266	5223	5375	5245	46	1590	500	3710	10	1	9147948	484	-30.23	60.80	12	0.62	-175.00	87.00	11950	20241113	-55.73	5100	20241209	3.73	5770	-8.32	20250103	5200	1.73	20250115	11950	-55.73	20241113	5100	3.73	20241209	0.86	N	464580	500	45 억	54384	N	N	N	N
60	20250115	141317	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5280	-30	5	-0.56	242993620	46187	76.08	5390	5390	5200	6900	3720	5310	5261.08	0.59	-2878	5483	5396	5353	5266	5223	5375	5245	46	1590	500	3710	10	1	9147948	483	-30.17	60.69	12	0.50	-175.00	87.00	11950	20241113	-55.82	5100	20241209	3.53	5770	-8.49	20250103	5200	1.54	20250115	11950	-55.82	20241113	5100	3.53	20241209	0.86	N	464580	500	45 억	54384	N	N	N	N
61	20250115	131324	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5280	-30	5	-0.56	220399210	41900	69.02	5390	5390	5200	6900	3720	5310	5260.12	0.59	-5620	5483	5396	5353	5266	5223	5375	5245	46	1590	500	3710	10	1	9147948	483	-30.17	60.69	12	0.46	-175.00	87.00	11950	20241113	-55.82	5100	20241209	3.53	5770	-8.49	20250103	5200	1.54	20250115	11950	-55.82	20241113	5100	3.53	20241209	0.86	N	464580	500	45 억	54384	N	N	N	N
62	20250115	121308	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5250	-60	5	-1.13	188043930	35740	58.87	5390	5390	5200	6900	3720	5310	5261.44	0.59	-7545	5483	5396	5353	5266	5223	5375	5245	46	1590	500	3710	10	1	9147948	480	-30.00	60.34	12	0.39	-175.00	87.00	11950	20241113	-56.07	5100	20241209	2.94	5770	-9.01	20250103	5200	0.96	20250115	11950	-56.07	20241113	5100	2.94	20241209	0.86	N	464580	500	45 억	54384	N	N	N	N
63	20250115	111321	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5250	-60	5	-1.13	172334050	32741	53.93	5390	5390	5200	6900	3720	5310	5263.55	0.59	-7251	5483	5396	5353	5266	5223	5375	5245	46	1590	500	3710	10	1	9147948	480	-30.00	60.34	12	0.36	-175.00	87.00	11950	20241113	-56.07	5100	20241209	2.94	5770	-9.01	20250103	5200	0.96	20250115	11950	-56.07	20241113	5100	2.94	20241209	0.86	N	464580	500	45 억	54384	N	N	N	N
64	20250115	101319	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5270	-40	5	-0.75	85539000	16140	26.59	5390	5390	5230	6900	3720	5310	5299.81	0.59	-7055	5483	5396	5353	5266	5223	5375	5245	46	1590	500	3710	10	1	9147948	482	-30.11	60.57	12	0.18	-175.00	87.00	11950	20241113	-55.90	5100	20241209	3.33	5770	-8.67	20250103	5230	0.76	20250115	11950	-55.90	20241113	5100	3.33	20241209	0.86	N	464580	500	45 억	54384	N	N	N	N
65	20250115	091325	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5340	30	2	0.56	20706780	3883	6.40	5390	5390	5310	6900	3720	5310	5332.68	0.59	-711	5483	5396	5353	5266	5223	5375	5245	46	1590	500	3710	10	1	9147948	489	-30.51	61.38	12	0.04	-175.00	87.00	11950	20241113	-55.31	5100	20241209	4.71	5770	-7.45	20250103	5310	0.56	20250115	11950	-55.31	20241113	5100	4.71	20241209	0.86	N	464580	500	45 억	54384	N	N	N	N
66	20250114	161301	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5310	-100	5	-1.85	321948870	60136	163.95	5430	5440	5310	7030	3790	5410	5353.69	0.72	-11475	5483	5446	5403	5366	5323	5450	5370	46	1620	500	3780	10	1	9147948	486	-30.34	61.03	12	0.66	-175.00	87.00	11950	20241113	-55.56	5100	20241209	4.12	5770	-7.97	20250103	5310	0.00	20250114	11950	-55.56	20241113	5100	4.12	20241209	0.85	N	464580	500	45 억	65933	N	N	N	N
67	20250114	151320	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5340	-70	5	-1.29	302474460	56477	153.98	5430	5440	5330	7030	3790	5410	5355.71	0.72	-9021	5483	5446	5403	5366	5323	5450	5370	46	1620	500	3780	10	1	9147948	489	-30.51	61.38	12	0.62	-175.00	87.00	11950	20241113	-55.31	5100	20241209	4.71	5770	-7.45	20250103	5330	0.19	20250114	11950	-55.31	20241113	5100	4.71	20241209	0.85	N	464580	500	45 억	65933	N	N	N	N
68	20250114	141315	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5350	-60	5	-1.11	240032680	44788	122.11	5430	5440	5330	7030	3790	5410	5359.31	0.72	-7445	5483	5446	5403	5366	5323	5450	5370	46	1620	500	3780	10	1	9147948	489	-30.57	61.49	12	0.49	-175.00	87.00	11950	20241113	-55.23	5100	20241209	4.90	5770	-7.28	20250103	5330	0.38	20250114	11950	-55.23	20241113	5100	4.90	20241209	0.85	N	464580	500	45 억	65933	N	N	N	N
69	20250114	131313	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5350	-60	5	-1.11	210415520	39249	107.01	5430	5440	5330	7030	3790	5410	5361.04	0.72	-7551	5483	5446	5403	5366	5323	5450	5370	46	1620	500	3780	10	1	9147948	489	-30.57	61.49	12	0.43	-175.00	87.00	11950	20241113	-55.23	5100	20241209	4.90	5770	-7.28	20250103	5330	0.38	20250114	11950	-55.23	20241113	5100	4.90	20241209	0.85	N	464580	500	45 억	65933	N	N	N	N
70	20250114	121309	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5350	-60	5	-1.11	175745920	32761	89.32	5430	5440	5340	7030	3790	5410	5364.48	0.72	-5672	5483	5446	5403	5366	5323	5450	5370	46	1620	500	3780	10	1	9147948	489	-30.57	61.49	12	0.36	-175.00	87.00	11950	20241113	-55.23	5100	20241209	4.90	5770	-7.28	20250103	5330	0.38	20250109	11950	-55.23	20241113	5100	4.90	20241209	0.85	N	464580	500	45 억	65933	N	N	N	N
71	20250114	111306	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5360	-50	5	-0.92	137569930	25627	69.87	5430	5440	5340	7030	3790	5410	5368.16	0.72	-4743	5483	5446	5403	5366	5323	5450	5370	46	1620	500	3780	10	1	9147948	490	-30.63	61.61	12	0.28	-175.00	87.00	11950	20241113	-55.15	5100	20241209	5.10	5770	-7.11	20250103	5330	0.56	20250109	11950	-55.15	20241113	5100	5.10	20241209	0.85	N	464580	500	45 억	65933	N	N	N	N
72	20250114	101307	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5400	-10	5	-0.18	75622050	14067	38.35	5430	5440	5350	7030	3790	5410	5375.84	0.72	45	5483	5446	5403	5366	5323	5450	5370	46	1620	500	3780	10	1	9147948	494	-30.86	62.07	12	0.15	-175.00	87.00	11950	20241113	-54.81	5100	20241209	5.88	5770	-6.41	20250103	5330	1.31	20250109	11950	-54.81	20241113	5100	5.88	20241209	0.85	N	464580	500	45 억	65933	N	N	N	N
73	20250114	091313	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5420	10	2	0.18	5224800	966	2.63	5430	5440	5390	7030	3790	5410	5408.69	0.72	0	5483	5446	5403	5366	5323	5450	5370	46	1620	500	3780	10	1	9147948	496	-30.97	62.30	12	0.01	-175.00	87.00	11950	20241113	-54.64	5100	20241209	6.27	5770	-6.07	20250103	5330	1.69	20250109	11950	-54.64	20241113	5100	6.27	20241209	0.85	N	464580	500	45 억	65933	N	N	N	N
74	20250113	161254	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5410	-40	5	-0.73	195761010	36314	102.68	5410	5440	5360	7080	3820	5450	5390.76	0.76	-3497	5510	5480	5420	5390	5330	5495	5405	46	1630	500	3810	10	1	9147948	495	-30.91	62.18	12	0.40	-175.00	87.00	11950	20241113	-54.73	5100	20241209	6.08	5770	-6.24	20250103	5330	1.50	20250109	11950	-54.73	20241113	5100	6.08	20241209	0.82	N	464580	500	45 억	69319	N	N	N	N
75	20250113	151302	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5390	-60	5	-1.10	173290690	32146	90.90	5410	5440	5360	7080	3820	5450	5390.74	0.76	-3791	5510	5480	5420	5390	5330	5495	5405	46	1630	500	3810	10	1	9147948	493	-30.80	61.95	12	0.35	-175.00	87.00	11950	20241113	-54.90	5100	20241209	5.69	5770	-6.59	20250103	5330	1.13	20250109	11950	-54.90	20241113	5100	5.69	20241209	0.82	N	464580	500	45 억	69319	N	N	N	N
76	20250113	141236	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5380	-70	5	-1.28	130340760	24184	68.38	5410	5440	5360	7080	3820	5450	5389.55	0.76	-6239	5510	5480	5420	5390	5330	5495	5405	46	1630	500	3810	10	1	9147948	492	-30.74	61.84	12	0.26	-175.00	87.00	11950	20241113	-54.98	5100	20241209	5.49	5770	-6.76	20250103	5330	0.94	20250109	11950	-54.98	20241113	5100	5.49	20241209	0.82	N	464580	500	45 억	69319	N	N	N	N
77	20250113	131242	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5400	-50	5	-0.92	104922070	19462	55.03	5410	5440	5360	7080	3820	5450	5391.12	0.76	-6723	5510	5480	5420	5390	5330	5495	5405	46	1630	500	3810	10	1	9147948	494	-30.86	62.07	12	0.21	-175.00	87.00	11950	20241113	-54.81	5100	20241209	5.88	5770	-6.41	20250103	5330	1.31	20250109	11950	-54.81	20241113	5100	5.88	20241209	0.82	N	464580	500	45 억	69319	N	N	N	N
78	20250113	121246	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5390	-60	5	-1.10	92140030	17091	48.33	5410	5440	5360	7080	3820	5450	5391.14	0.76	-6448	5510	5480	5420	5390	5330	5495	5405	46	1630	500	3810	10	1	9147948	493	-30.80	61.95	12	0.19	-175.00	87.00	11950	20241113	-54.90	5100	20241209	5.69	5770	-6.59	20250103	5330	1.13	20250109	11950	-54.90	20241113	5100	5.69	20241209	0.82	N	464580	500	45 억	69319	N	N	N	N
79	20250113	111243	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5370	-80	5	-1.47	83655310	15517	43.88	5410	5440	5360	7080	3820	5450	5391.20	0.76	-6816	5510	5480	5420	5390	5330	5495	5405	46	1630	500	3810	10	1	9147948	491	-30.69	61.72	12	0.17	-175.00	87.00	11950	20241113	-55.06	5100	20241209	5.29	5770	-6.93	20250103	5330	0.75	20250109	11950	-55.06	20241113	5100	5.29	20241209	0.82	N	464580	500	45 억	69319	N	N	N	N
80	20250113	101244	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5390	-60	5	-1.10	47171150	8732	24.69	5410	5440	5360	7080	3820	5450	5402.10	0.76	-2651	5510	5480	5420	5390	5330	5495	5405	46	1630	500	3810	10	1	9147948	493	-30.80	61.95	12	0.10	-175.00	87.00	11950	20241113	-54.90	5100	20241209	5.69	5770	-6.59	20250103	5330	1.13	20250109	11950	-54.90	20241113	5100	5.69	20241209	0.82	N	464580	500	45 억	69319	N	N	N	N
81	20250113	091250	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5400	-50	5	-0.92	13322860	2474	7.00	5410	5440	5360	7080	3820	5450	5385.15	0.76	479	5510	5480	5420	5390	5330	5495	5405	46	1630	500	3810	10	1	9147948	494	-30.86	62.07	12	0.03	-175.00	87.00	11950	20241113	-54.81	5100	20241209	5.88	5770	-6.41	20250103	5330	1.31	20250109	11950	-54.81	20241113	5100	5.88	20241209	0.82	N	464580	500	45 억	69319	N	N	N	N
82	20250110	161222	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5450	10	2	0.18	189293370	35061	49.64	5440	5450	5360	7070	3810	5440	5398.97	0.81	-5086	5580	5510	5420	5350	5260	5465	5305	46	1630	500	3800	10	1	9147948	499	-31.14	62.64	12	0.38	-175.00	87.00	11950	20241113	-54.39	5100	20241209	6.86	5770	-5.55	20250103	5330	2.25	20250109	11950	-54.39	20241113	5100	6.86	20241209	0.79	N	464580	500	45 억	74380	N	N	N	N
83	20250110	151231	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5410	-30	5	-0.55	171061640	31706	44.89	5440	5440	5360	7070	3810	5440	5395.25	0.81	-6238	5580	5510	5420	5350	5260	5465	5305	46	1630	500	3800	10	1	9147948	495	-30.91	62.18	12	0.35	-175.00	87.00	11950	20241113	-54.73	5100	20241209	6.08	5770	-6.24	20250103	5330	1.50	20250109	11950	-54.73	20241113	5100	6.08	20241209	0.79	N	464580	500	45 억	74380	N	N	N	N
84	20250110	141236	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5400	-40	5	-0.74	146177780	27112	38.38	5440	5440	5360	7070	3810	5440	5391.63	0.81	-8682	5580	5510	5420	5350	5260	5465	5305	46	1630	500	3800	10	1	9147948	494	-30.86	62.07	12	0.30	-175.00	87.00	11950	20241113	-54.81	5100	20241209	5.88	5770	-6.41	20250103	5330	1.31	20250109	11950	-54.81	20241113	5100	5.88	20241209	0.79	N	464580	500	45 억	74380	N	N	N	N
85	20250110	131237	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5380	-60	5	-1.10	125341970	23240	32.90	5440	5440	5360	7070	3810	5440	5393.37	0.81	-10734	5580	5510	5420	5350	5260	5465	5305	46	1630	500	3800	10	1	9147948	492	-30.74	61.84	12	0.25	-175.00	87.00	11950	20241113	-54.98	5100	20241209	5.49	5770	-6.76	20250103	5330	0.94	20250109	11950	-54.98	20241113	5100	5.49	20241209	0.79	N	464580	500	45 억	74380	N	N	N	N
86	20250110	121238	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5370	-70	5	-1.29	112022360	20762	29.39	5440	5440	5360	7070	3810	5440	5395.55	0.81	-10219	5580	5510	5420	5350	5260	5465	5305	46	1630	500	3800	10	1	9147948	491	-30.69	61.72	12	0.23	-175.00	87.00	11950	20241113	-55.06	5100	20241209	5.29	5770	-6.93	20250103	5330	0.75	20250109	11950	-55.06	20241113	5100	5.29	20241209	0.79	N	464580	500	45 억	74380	N	N	N	N
87	20250110	111234	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5370	-70	5	-1.29	94665700	17536	24.83	5440	5440	5370	7070	3810	5440	5398.36	0.81	-10041	5580	5510	5420	5350	5260	5465	5305	46	1630	500	3800	10	1	9147948	491	-30.69	61.72	12	0.19	-175.00	87.00	11950	20241113	-55.06	5100	20241209	5.29	5770	-6.93	20250103	5330	0.75	20250109	11950	-55.06	20241113	5100	5.29	20241209	0.79	N	464580	500	45 억	74380	N	N	N	N
88	20250110	101232	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5430	-10	5	-0.18	65356170	12093	17.12	5440	5440	5380	7070	3810	5440	5404.46	0.81	-7426	5580	5510	5420	5350	5260	5465	5305	46	1630	500	3800	10	1	9147948	497	-31.03	62.41	12	0.13	-175.00	87.00	11950	20241113	-54.56	5100	20241209	6.47	5770	-5.89	20250103	5330	1.88	20250109	11950	-54.56	20241113	5100	6.47	20241209	0.79	N	464580	500	45 억	74380	N	N	N	N
89	20250110	091237	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5410	-30	5	-0.55	5663190	1042	1.48	5440	5440	5390	7070	3810	5440	5434.92	0.81	-27	5580	5510	5420	5350	5260	5465	5305	46	1630	500	3800	10	1	9147948	495	-30.91	62.18	12	0.01	-175.00	87.00	11950	20241113	-54.73	5100	20241209	6.08	5770	-6.24	20250103	5330	1.50	20250109	11950	-54.73	20241113	5100	6.08	20241209	0.79	N	464580	500	45 억	74380	N	N	N	N
90	20250109	161223	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5440	-10	5	-0.18	378253200	70267	99.03	5450	5490	5330	7080	3820	5450	5383.07	0.86	-4624	5716	5582	5496	5362	5276	5540	5320	46	1630	500	3810	10	1	9147948	498	-31.09	62.53	12	0.77	-175.00	87.00	11950	20241113	-54.48	5100	20241209	6.67	5770	-5.72	20250103	5330	2.06	20250109	11950	-54.48	20241113	5100	6.67	20241209	0.73	N	464580	500	45 억	78927	N	N	N	N
91	20250109	151222	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5430	-20	5	-0.37	360603640	67020	94.45	5450	5490	5330	7080	3820	5450	5380.54	0.86	-6546	5716	5582	5496	5362	5276	5540	5320	46	1630	500	3810	10	1	9147948	497	-31.03	62.41	12	0.73	-175.00	87.00	11950	20241113	-54.56	5100	20241209	6.47	5770	-5.89	20250103	5330	1.88	20250109	11950	-54.56	20241113	5100	6.47	20241209	0.73	N	464580	500	45 억	78927	N	N	N	N
92	20250109	141229	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5370	-80	5	-1.47	308808740	57419	80.92	5450	5490	5330	7080	3820	5450	5378.16	0.86	-10929	5716	5582	5496	5362	5276	5540	5320	46	1630	500	3810	10	1	9147948	491	-30.69	61.72	12	0.63	-175.00	87.00	11950	20241113	-55.06	5100	20241209	5.29	5770	-6.93	20250103	5330	0.75	20250109	11950	-55.06	20241113	5100	5.29	20241209	0.73	N	464580	500	45 억	78927	N	N	N	N
93	20250109	131228	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5390	-60	5	-1.10	290230780	53960	76.04	5450	5490	5330	7080	3820	5450	5378.63	0.86	-11538	5716	5582	5496	5362	5276	5540	5320	46	1630	500	3810	10	1	9147948	493	-30.80	61.95	12	0.59	-175.00	87.00	11950	20241113	-54.90	5100	20241209	5.69	5770	-6.59	20250103	5330	1.13	20250109	11950	-54.90	20241113	5100	5.69	20241209	0.73	N	464580	500	45 억	78927	N	N	N	N
94	20250109	121228	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5370	-80	5	-1.47	265990350	49463	69.71	5450	5490	5330	7080	3820	5450	5377.56	0.86	-14122	5716	5582	5496	5362	5276	5540	5320	46	1630	500	3810	10	1	9147948	491	-30.69	61.72	12	0.54	-175.00	87.00	11950	20241113	-55.06	5100	20241209	5.29	5770	-6.93	20250103	5330	0.75	20250109	11950	-55.06	20241113	5100	5.29	20241209	0.73	N	464580	500	45 억	78927	N	N	N	N
95	20250109	111233	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5370	-80	5	-1.47	236520470	43981	61.98	5450	5490	5330	7080	3820	5450	5377.79	0.86	-14311	5716	5582	5496	5362	5276	5540	5320	46	1630	500	3810	10	1	9147948	491	-30.69	61.72	12	0.48	-175.00	87.00	11950	20241113	-55.06	5100	20241209	5.29	5770	-6.93	20250103	5330	0.75	20250109	11950	-55.06	20241113	5100	5.29	20241209	0.73	N	464580	500	45 억	78927	N	N	N	N
96	20250109	101230	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5350	-100	5	-1.83	192482520	35750	50.38	5450	5490	5340	7080	3820	5450	5384.13	0.86	-12298	5716	5582	5496	5362	5276	5540	5320	46	1630	500	3810	10	1	9147948	489	-30.57	61.49	12	0.39	-175.00	87.00	11950	20241113	-55.23	5100	20241209	4.90	5770	-7.28	20250103	5340	0.19	20250109	11950	-55.23	20241113	5100	4.90	20241209	0.73	N	464580	500	45 억	78927	N	N	N	N
97	20250109	091235	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5420	-30	5	-0.55	59724740	11015	15.52	5450	5490	5380	7080	3820	5450	5422.13	0.86	-4064	5716	5582	5496	5362	5276	5540	5320	46	1630	500	3810	10	1	9147948	496	-30.97	62.30	12	0.12	-175.00	87.00	11950	20241113	-54.64	5100	20241209	6.27	5770	-6.07	20250103	5380	0.74	20250109	11950	-54.64	20241113	5100	6.27	20241209	0.73	N	464580	500	45 억	78927	N	N	N	N
98	20250108	161217	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5450	-140	5	-2.50	383680450	70012	74.45	5530	5630	5410	7260	3920	5590	5480.05	0.66	17978	5803	5696	5623	5516	5443	5660	5480	46	1670	500	3910	10	1	9147948	499	-31.14	62.64	12	0.77	-175.00	87.00	11950	20241113	-54.39	5100	20241209	6.86	5770	-5.55	20250103	5410	0.74	20250108	11950	-54.39	20241113	5100	6.86	20241209	0.70	N	464580	500	45 억	60788	N	N	N	N
99	20250108	151222	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5460	-130	5	-2.33	332863420	60690	64.54	5530	5630	5410	7260	3920	5590	5484.48	0.66	14703	5803	5696	5623	5516	5443	5660	5480	46	1670	500	3910	10	1	9147948	499	-31.20	62.76	12	0.66	-175.00	87.00	11950	20241113	-54.31	5100	20241209	7.06	5770	-5.37	20250103	5410	0.92	20250108	11950	-54.31	20241113	5100	7.06	20241209	0.70	N	464580	500	45 억	60788	N	N	N	N
100	20250108	141227	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5470	-120	5	-2.15	283052020	51582	54.85	5530	5630	5410	7260	3920	5590	5487.22	0.66	12614	5803	5696	5623	5516	5443	5660	5480	46	1670	500	3910	10	1	9147948	500	-31.26	62.87	12	0.56	-175.00	87.00	11950	20241113	-54.23	5100	20241209	7.25	5770	-5.20	20250103	5410	1.11	20250108	11950	-54.23	20241113	5100	7.25	20241209	0.70	N	464580	500	45 억	60788	N	N	N	N
101	20250108	131223	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5500	-90	5	-1.61	247329560	45046	47.90	5530	5630	5410	7260	3920	5590	5490.38	0.66	9431	5803	5696	5623	5516	5443	5660	5480	46	1670	500	3910	10	1	9147948	503	-31.43	63.22	12	0.49	-175.00	87.00	11950	20241113	-53.97	5100	20241209	7.84	5770	-4.68	20250103	5410	1.66	20250108	11950	-53.97	20241113	5100	7.84	20241209	0.70	N	464580	500	45 억	60788	N	N	N	N
102	20250108	121221	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5480	-110	5	-1.97	212272860	38640	41.09	5530	5630	5410	7260	3920	5590	5493.35	0.66	7524	5803	5696	5623	5516	5443	5660	5480	46	1670	500	3910	10	1	9147948	501	-31.31	62.99	12	0.42	-175.00	87.00	11950	20241113	-54.14	5100	20241209	7.45	5770	-5.03	20250103	5410	1.29	20250108	11950	-54.14	20241113	5100	7.45	20241209	0.70	N	464580	500	45 억	60788	N	N	N	N
103	20250108	111222	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5500	-90	5	-1.61	179282190	32633	34.70	5530	5630	5410	7260	3920	5590	5493.60	0.66	6033	5803	5696	5623	5516	5443	5660	5480	46	1670	500	3910	10	1	9147948	503	-31.43	63.22	12	0.36	-175.00	87.00	11950	20241113	-53.97	5100	20241209	7.84	5770	-4.68	20250103	5410	1.66	20250108	11950	-53.97	20241113	5100	7.84	20241209	0.70	N	464580	500	45 억	60788	N	N	N	N
104	20250108	101222	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5460	-130	5	-2.33	156785320	28533	30.34	5530	5630	5410	7260	3920	5590	5494.54	0.66	5228	5803	5696	5623	5516	5443	5660	5480	46	1670	500	3910	10	1	9147948	499	-31.20	62.76	12	0.31	-175.00	87.00	11950	20241113	-54.31	5100	20241209	7.06	5770	-5.37	20250103	5410	0.92	20250108	11950	-54.31	20241113	5100	7.06	20241209	0.70	N	464580	500	45 억	60788	N	N	N	N
105	20250108	091222	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5590	0	3	0.00	20501330	3680	3.91	5530	5630	5530	7260	3920	5590	5570.48	0.66	-704	5803	5696	5623	5516	5443	5660	5480	46	1670	500	3910	10	1	9147948	511	-31.94	64.25	12	0.04	-175.00	87.00	11950	20241113	-53.22	5100	20241209	9.61	5770	-3.12	20250103	5450	2.57	20250102	11950	-53.22	20241113	5100	9.61	20241209	0.70	N	464580	500	45 억	60788	N	N	N	N
106	20250107	161209	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5590	-70	5	-1.24	527115010	93792	144.96	5660	5730	5550	7350	3970	5660	5620.12	0.67	-608	5826	5742	5686	5602	5546	5715	5575	46	1690	500	3960	10	1	9147948	511	-31.94	64.25	12	1.03	-175.00	87.00	11950	20241113	-53.22	5100	20241209	9.61	5770	-3.12	20250103	5450	2.57	20250102	11950	-53.22	20241113	5100	9.61	20241209	0.70	N	464580	500	45 억	61496	N	N	N	N
107	20250107	151215	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5580	-80	5	-1.41	502808170	89434	138.22	5660	5730	5560	7350	3970	5660	5622.11	0.67	-897	5826	5742	5686	5602	5546	5715	5575	46	1690	500	3960	10	1	9147948	510	-31.89	64.14	12	0.98	-175.00	87.00	11950	20241113	-53.31	5100	20241209	9.41	5770	-3.29	20250103	5450	2.39	20250102	11950	-53.31	20241113	5100	9.41	20241209	0.70	N	464580	500	45 억	61496	N	N	N	N
108	20250107	141212	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5580	-80	5	-1.41	467774380	83148	128.51	5660	5730	5560	7350	3970	5660	5625.80	0.67	-168	5826	5742	5686	5602	5546	5715	5575	46	1690	500	3960	10	1	9147948	510	-31.89	64.14	12	0.91	-175.00	87.00	11950	20241113	-53.31	5100	20241209	9.41	5770	-3.29	20250103	5450	2.39	20250102	11950	-53.31	20241113	5100	9.41	20241209	0.70	N	464580	500	45 억	61496	N	N	N	N
109	20250107	131212	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5620	-40	5	-0.71	360590050	63972	98.87	5660	5730	5590	7350	3970	5660	5636.69	0.67	-3568	5826	5742	5686	5602	5546	5715	5575	46	1690	500	3960	10	1	9147948	514	-32.11	64.60	12	0.70	-175.00	87.00	11950	20241113	-52.97	5100	20241209	10.20	5770	-2.60	20250103	5450	3.12	20250102	11950	-52.97	20241113	5100	10.20	20241209	0.70	N	464580	500	45 억	61496	N	N	N	N
110	20250107	121214	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5660	0	3	0.00	198044100	35033	54.14	5660	5730	5610	7350	3970	5660	5653.07	0.67	-7022	5826	5742	5686	5602	5546	5715	5575	46	1690	500	3960	10	1	9147948	518	-32.34	65.06	12	0.38	-175.00	87.00	11950	20241113	-52.64	5100	20241209	10.98	5770	-1.91	20250103	5450	3.85	20250102	11950	-52.64	20241113	5100	10.98	20241209	0.70	N	464580	500	45 억	61496	N	N	N	N
111	20250107	111207	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5660	0	3	0.00	177114860	31328	48.42	5660	5730	5610	7350	3970	5660	5653.56	0.67	-7258	5826	5742	5686	5602	5546	5715	5575	46	1690	500	3960	10	1	9147948	518	-32.34	65.06	12	0.34	-175.00	87.00	11950	20241113	-52.64	5100	20241209	10.98	5770	-1.91	20250103	5450	3.85	20250102	11950	-52.64	20241113	5100	10.98	20241209	0.70	N	464580	500	45 억	61496	N	N	N	N
112	20250107	101214	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5650	-10	5	-0.18	135184510	23901	36.94	5660	5730	5610	7350	3970	5660	5656.02	0.67	-7157	5826	5742	5686	5602	5546	5715	5575	46	1690	500	3960	10	1	9147948	517	-32.29	64.94	12	0.26	-175.00	87.00	11950	20241113	-52.72	5100	20241209	10.78	5770	-2.08	20250103	5450	3.67	20250102	11950	-52.72	20241113	5100	10.78	20241209	0.70	N	464580	500	45 억	61496	N	N	N	N
113	20250107	091217	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5630	-30	5	-0.53	37857070	6709	10.37	5660	5730	5610	7350	3970	5660	5642.73	0.67	352	5826	5742	5686	5602	5546	5715	5575	46	1690	500	3960	10	1	9147948	515	-32.17	64.71	12	0.07	-175.00	87.00	11950	20241113	-52.89	5100	20241209	10.39	5770	-2.43	20250103	5450	3.30	20250102	11950	-52.89	20241113	5100	10.39	20241209	0.70	N	464580	500	45 억	61496	N	N	N	N
114	20250106	161158	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5660	10	2	0.18	362735190	63985	74.56	5670	5770	5630	7340	3960	5650	5669.14	0.74	-6148	5890	5770	5650	5530	5410	5830	5590	46	1690	500	3950	10	1	9147948	518	-32.34	65.06	12	0.70	-175.00	87.00	11950	20241113	-52.64	5100	20241209	10.98	5770	0.00	20250103	5450	3.85	20250102	11950	-52.64	20241113	5100	10.98	20241209	0.71	N	464580	500	45 억	67612	N	N	N	N
115	20250106	151158	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5660	10	2	0.18	349849380	61707	71.91	5670	5770	5630	7340	3960	5650	5669.53	0.74	-6339	5890	5770	5650	5530	5410	5830	5590	46	1690	500	3950	10	1	9147948	518	-32.34	65.06	12	0.67	-175.00	87.00	11950	20241113	-52.64	5100	20241209	10.98	5770	0.00	20250103	5450	3.85	20250102	11950	-52.64	20241113	5100	10.98	20241209	0.71	N	464580	500	45 억	67612	N	N	N	N
116	20250106	141158	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5640	-10	5	-0.18	295950870	52188	60.81	5670	5770	5630	7340	3960	5650	5670.86	0.74	-2650	5890	5770	5650	5530	5410	5830	5590	46	1690	500	3950	10	1	9147948	516	-32.23	64.83	12	0.57	-175.00	87.00	11950	20241113	-52.80	5100	20241209	10.59	5770	0.00	20250103	5450	3.49	20250102	11950	-52.80	20241113	5100	10.59	20241209	0.71	N	464580	500	45 억	67612	N	N	N	N
117	20250106	131147	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5670	20	2	0.35	207073970	36492	42.52	5670	5770	5630	7340	3960	5650	5674.50	0.74	-1471	5890	5770	5650	5530	5410	5830	5590	46	1690	500	3950	10	1	9147948	519	-32.40	65.17	12	0.40	-175.00	87.00	11950	20241113	-52.55	5100	20241209	11.18	5770	0.00	20250103	5450	4.04	20250102	11950	-52.55	20241113	5100	11.18	20241209	0.71	N	464580	500	45 억	67612	N	N	N	N
118	20250106	121156	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5670	20	2	0.35	192707360	33957	39.57	5670	5770	5630	7340	3960	5650	5675.04	0.74	-1060	5890	5770	5650	5530	5410	5830	5590	46	1690	500	3950	10	1	9147948	519	-32.40	65.17	12	0.37	-175.00	87.00	11950	20241113	-52.55	5100	20241209	11.18	5770	0.00	20250103	5450	4.04	20250102	11950	-52.55	20241113	5100	11.18	20241209	0.71	N	464580	500	45 억	67612	N	N	N	N
119	20250106	111151	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5690	40	2	0.71	122969850	21613	25.19	5670	5770	5650	7340	3960	5650	5689.62	0.74	-2857	5890	5770	5650	5530	5410	5830	5590	46	1690	500	3950	10	1	9147948	521	-32.51	65.40	12	0.24	-175.00	87.00	11950	20241113	-52.38	5100	20241209	11.57	5770	0.00	20250103	5450	4.40	20250102	11950	-52.38	20241113	5100	11.57	20241209	0.71	N	464580	500	45 억	67612	N	N	N	N
120	20250106	101146	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5710	60	2	1.06	67572870	11886	13.85	5670	5770	5650	7340	3960	5650	5685.08	0.74	-1455	5890	5770	5650	5530	5410	5830	5590	46	1690	500	3950	10	1	9147948	522	-32.63	65.63	12	0.13	-175.00	87.00	11950	20241113	-52.22	5100	20241209	11.96	5770	0.00	20250103	5450	4.77	20250102	11950	-52.22	20241113	5100	11.96	20241209	0.71	N	464580	500	45 억	67612	N	N	N	N
121	20250106	091148	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5700	50	2	0.88	24912170	4386	5.11	5670	5720	5650	7340	3960	5650	5679.93	0.74	367	5890	5770	5650	5530	5410	5830	5590	46	1690	500	3950	10	1	9147948	521	-32.57	65.52	12	0.05	-175.00	87.00	11950	20241113	-52.30	5100	20241209	11.76	5770	-1.21	20250103	5450	4.59	20250102	11950	-52.30	20241113	5100	11.76	20241209	0.71	N	464580	500	45 억	67612	N	N	N	N
122	20250103	161139	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5650	120	2	2.17	483206410	85069	96.43	5530	5770	5530	7180	3880	5530	5680.29	0.59	13359	5810	5670	5560	5420	5310	5740	5490	46	1650	500	3870	10	1	9147948	517	-32.29	64.94	12	0.93	-175.00	87.00	11950	20241113	-52.72	5100	20241209	10.78	5770	-2.08	20250103	5450	3.67	20250102	11950	-52.72	20241113	5100	10.78	20241209	0.72	N	464580	500	45 억	54196	N	N	N	N
123	20250103	151145	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5670	140	2	2.53	451959490	79542	90.17	5530	5770	5530	7180	3880	5530	5682.02	0.59	12009	5810	5670	5560	5420	5310	5740	5490	46	1650	500	3870	10	1	9147948	519	-32.40	65.17	12	0.87	-175.00	87.00	11950	20241113	-52.55	5100	20241209	11.18	5770	-1.73	20250103	5450	4.04	20250102	11950	-52.55	20241113	5100	11.18	20241209	0.72	N	464580	500	45 억	54196	N	N	N	N
124	20250103	141146	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5640	110	2	1.99	407329740	71652	81.22	5530	5770	5530	7180	3880	5530	5684.83	0.59	7736	5810	5670	5560	5420	5310	5740	5490	46	1650	500	3870	10	1	9147948	516	-32.23	64.83	12	0.78	-175.00	87.00	11950	20241113	-52.80	5100	20241209	10.59	5770	-2.25	20250103	5450	3.49	20250102	11950	-52.80	20241113	5100	10.59	20241209	0.72	N	464580	500	45 억	54196	N	N	N	N
125	20250103	131146	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5690	160	2	2.89	354519280	62286	70.61	5530	5770	5530	7180	3880	5530	5691.80	0.59	4372	5810	5670	5560	5420	5310	5740	5490	46	1650	500	3870	10	1	9147948	521	-32.51	65.40	12	0.68	-175.00	87.00	11950	20241113	-52.38	5100	20241209	11.57	5770	-1.39	20250103	5450	4.40	20250102	11950	-52.38	20241113	5100	11.57	20241209	0.72	N	464580	500	45 억	54196	N	N	N	N
126	20250103	121145	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5670	140	2	2.53	305734570	53675	60.85	5530	5770	5530	7180	3880	5530	5696.03	0.59	4637	5810	5670	5560	5420	5310	5740	5490	46	1650	500	3870	10	1	9147948	519	-32.40	65.17	12	0.59	-175.00	87.00	11950	20241113	-52.55	5100	20241209	11.18	5770	-1.73	20250103	5450	4.04	20250102	11950	-52.55	20241113	5100	11.18	20241209	0.72	N	464580	500	45 억	54196	N	N	N	N
127	20250103	111146	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5650	120	2	2.17	266240170	46658	52.89	5530	5770	5530	7180	3880	5530	5706.21	0.59	4747	5810	5670	5560	5420	5310	5740	5490	46	1650	500	3870	10	1	9147948	517	-32.29	64.94	12	0.51	-175.00	87.00	11950	20241113	-52.72	5100	20241209	10.78	5770	-2.08	20250103	5450	3.67	20250102	11950	-52.72	20241113	5100	10.78	20241209	0.72	N	464580	500	45 억	54196	N	N	N	N
128	20250103	101142	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5770	240	2	4.34	185667920	32516	36.86	5530	5770	5530	7180	3880	5530	5710.05	0.59	8479	5810	5670	5560	5420	5310	5740	5490	46	1650	500	3870	10	1	9147948	528	-32.97	66.32	12	0.36	-175.00	87.00	11950	20241113	-51.72	5100	20241209	13.14	5770	0.00	20250103	5450	5.87	20250102	11950	-51.72	20241113	5100	13.14	20241209	0.72	N	464580	500	45 억	54196	N	N	N	N
129	20250103	091145	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5680	150	2	2.71	25831380	4622	5.24	5530	5700	5530	7180	3880	5530	5588.79	0.59	1356	5810	5670	5560	5420	5310	5740	5490	46	1650	500	3870	10	1	9147948	520	-32.46	65.29	12	0.05	-175.00	87.00	11950	20241113	-52.47	5100	20241209	11.37	5700	0.00	20250102	5450	4.22	20250102	11950	-52.47	20241113	5100	11.37	20241209	0.72	N	464580	500	45 억	54196	N	N	N	N
130	20250102	161132	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5530	20	2	0.36	487663670	87267	139.80	5490	5700	5450	7160	3860	5510	5588.20	0.60	-1032	5696	5602	5446	5352	5196	5650	5400	46	1650	500	3850	10	1	9147948	506	-31.60	63.56	12	0.95	-175.00	87.00	11950	20241113	-53.72	5100	20241209	8.43	5700	-2.98	20250102	5450	1.47	20250102	11950	-53.72	20241113	5100	8.43	20241209	0.84	N	464580	500	45 억	55212	N	N	N	N
131	20250102	151134	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5630	120	2	2.18	435126250	77818	124.66	5490	5700	5450	7160	3860	5510	5591.59	0.60	-2151	5696	5602	5446	5352	5196	5650	5400	46	1650	500	3850	10	1	9147948	515	-32.17	64.71	12	0.85	-175.00	87.00	11950	20241113	-52.89	5100	20241209	10.39	5700	-1.23	20250102	5450	3.30	20250102	11950	-52.89	20241113	5100	10.39	20241209	0.84	N	464580	500	45 억	55212	N	N	N	N
132	20250102	141131	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5560	50	2	0.91	323821350	57896	92.75	5490	5700	5450	7160	3860	5510	5593.16	0.60	-7218	5696	5602	5446	5352	5196	5650	5400	46	1650	500	3850	10	1	9147948	509	-31.77	63.91	12	0.63	-175.00	87.00	11950	20241113	-53.47	5100	20241209	9.02	5700	-2.46	20250102	5450	2.02	20250102	11950	-53.47	20241113	5100	9.02	20241209	0.84	N	464580	500	45 억	55212	N	N	N	N
133	20250102	131134	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5530	20	2	0.36	290814870	51939	83.20	5490	5700	5450	7160	3860	5510	5599.16	0.60	-8228	5696	5602	5446	5352	5196	5650	5400	46	1650	500	3850	10	1	9147948	506	-31.60	63.56	12	0.57	-175.00	87.00	11950	20241113	-53.72	5100	20241209	8.43	5700	-2.98	20250102	5450	1.47	20250102	11950	-53.72	20241113	5100	8.43	20241209	0.84	N	464580	500	45 억	55212	N	N	N	N
134	20250102	121132	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5540	30	2	0.54	270687270	48300	77.38	5490	5700	5450	7160	3860	5510	5604.29	0.60	-7307	5696	5602	5446	5352	5196	5650	5400	46	1650	500	3850	10	1	9147948	507	-31.66	63.68	12	0.53	-175.00	87.00	11950	20241113	-53.64	5100	20241209	8.63	5700	-2.81	20250102	5450	1.65	20250102	11950	-53.64	20241113	5100	8.63	20241209	0.84	N	464580	500	45 억	55212	N	N	N	N
135	20250102	111123	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5560	50	2	0.91	223734850	39854	63.85	5490	5700	5450	7160	3860	5510	5613.86	0.60	-5090	5696	5602	5446	5352	5196	5650	5400	46	1650	500	3850	10	1	9147948	509	-31.77	63.91	12	0.44	-175.00	87.00	11950	20241113	-53.47	5100	20241209	9.02	5700	-2.46	20250102	5450	2.02	20250102	11950	-53.47	20241113	5100	9.02	20241209	0.84	N	464580	500	45 억	55212	N	N	N	N
136	20250102	101129	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5620	110	2	2.00	58579010	10571	16.93	5490	5630	5450	7160	3860	5510	5541.48	0.60	-342	5696	5602	5446	5352	5196	5650	5400	46	1650	500	3850	10	1	9147948	514	-32.11	64.60	12	0.12	-175.00	87.00	11950	20241113	-52.97	5100	20241209	10.20	5630	-0.18	20250102	5450	3.12	20250102	11950	-52.97	20241113	5100	10.20	20241209	0.84	N	464580	500	45 억	55212	N	N	N	N
137	20250102	091118	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5510	0	3	0.00	0	0	0.00	0	0	0	7160	3860	5510	0.00	0.60	0	5696	5602	5446	5352	5196	5650	5400	46	1650	500	3850	10	1	9147948	504	-31.49	63.33	12	0.00	-175.00	87.00	11950	20241113	-53.89	5100	20241209	8.04	0	0.00	0	0	0.00	0	11950	-53.89	20241113	5100	8.04	20241209	0.84	N	464580	500	45 억	55212	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History