KissMeData/078860/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160656	58	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-1.69	0.48	12	0.00	-4504.00	16005.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	N
3	20250124	150655	58	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-1.69	0.48	12	0.00	-4504.00	16005.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	N
4	20250124	140655	58	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-1.69	0.48	12	0.00	-4504.00	16005.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	N
5	20250124	130656	58	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-1.69	0.48	12	0.00	-4504.00	16005.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	N
6	20250124	120653	58	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-1.69	0.48	12	0.00	-4504.00	16005.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	N
7	20250124	110655	58	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-1.69	0.48	12	0.00	-4504.00	16005.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	N
8	20250124	100652	58	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-1.69	0.48	12	0.00	-4504.00	16005.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	N
9	20250124	090656	58	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-1.69	0.48	12	0.00	-4504.00	16005.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	N
10	20250123	160652	58	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-1.69	0.48	12	0.00	-4504.00	16005.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.02	N	078860	500	52 억	15642	N	N	N	N
11	20250123	150652	58	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-1.69	0.48	12	0.00	-4504.00	16005.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.02	N	078860	500	52 억	15642	N	N	N	N
12	20250123	140652	58	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-1.69	0.48	12	0.00	-4504.00	16005.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.02	N	078860	500	52 억	15642	N	N	N	N
13	20250123	130650	58	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-1.69	0.48	12	0.00	-4504.00	16005.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.02	N	078860	500	52 억	15642	N	N	N	N
14	20250123	120652	58	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-1.69	0.48	12	0.00	-4504.00	16005.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.02	N	078860	500	52 억	15642	N	N	N	N
15	20250123	110643	58	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-1.69	0.48	12	0.00	-4504.00	16005.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.02	N	078860	500	52 억	15642	N	N	N	N
16	20250123	100650	58	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-1.69	0.48	12	0.00	-4504.00	16005.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.02	N	078860	500	52 억	15642	N	N	N	N
17	20250123	090650	58	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	7630	7630	7630	7630	7630	7630	7630	53	2280	500	0	10	1	10531054	804	-1.69	0.48	12	0.00	-4504.00	16005.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.02	N	078860	500	52 억	15642	N	N	N	N
18	20250122	160646	58	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	9403	8516	7913	7026	6423	8960	7470	53	2280	500	0	10	1	10531054	804	-1.69	0.48	12	0.00	-4504.00	16005.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	N
19	20250122	150647	58	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	9403	8516	7913	7026	6423	8960	7470	53	2280	500	0	10	1	10531054	804	-1.69	0.48	12	0.00	-4504.00	16005.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	N
20	20250122	140645	58	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	9403	8516	7913	7026	6423	8960	7470	53	2280	500	0	10	1	10531054	804	-1.69	0.48	12	0.00	-4504.00	16005.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	N
21	20250122	130648	58	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	9403	8516	7913	7026	6423	8960	7470	53	2280	500	0	10	1	10531054	804	-1.69	0.48	12	0.00	-4504.00	16005.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	N
22	20250122	120645	58	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	9403	8516	7913	7026	6423	8960	7470	53	2280	500	0	10	1	10531054	804	-1.69	0.48	12	0.00	-4504.00	16005.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	N
23	20250122	110647	58	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	9403	8516	7913	7026	6423	8960	7470	53	2280	500	0	10	1	10531054	804	-1.69	0.48	12	0.00	-4504.00	16005.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	N
24	20250122	100647	58	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	9403	8516	7913	7026	6423	8960	7470	53	2280	500	0	10	1	10531054	804	-1.69	0.48	12	0.00	-4504.00	16005.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	N
25	20250122	090648	58	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	0.15	0	9403	8516	7913	7026	6423	8960	7470	53	2280	500	0	10	1	10531054	804	-1.69	0.48	12	0.00	-4504.00	16005.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	15642	N	N	N	N
26	20250121	160643	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7630	240	2	3.25	1103323890	138405	556.02	7310	8800	7310	9600	5180	7390	7974.00	0.03	12508	7890	7640	7420	7170	6950	7530	7060	53	2210	500	5320	10	1	10531054	804	-1.69	0.48	12	1.31	-4504.00	16005.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7200	5.97	20250120	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	3286	N	N	N	N
27	20250121	150645	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7680	290	2	3.92	299394120	39448	158.48	7310	7810	7310	9600	5180	7390	7589.59	0.03	7085	7890	7640	7420	7170	6950	7530	7060	53	2210	500	5320	10	1	10531054	809	-1.71	0.48	12	0.37	-4504.00	16005.00	10350	20240729	-25.80	2945	20240304	160.78	9910	-22.50	20250109	7200	6.67	20250120	10350	-25.80	20240729	2945	160.78	20240304	0.01	N	078860	500	52 억	3286	N	N	N	N
28	20250121	140645	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7610	220	2	2.98	179472240	23729	95.33	7310	7810	7310	9600	5180	7390	7563.41	0.03	1588	7890	7640	7420	7170	6950	7530	7060	53	2210	500	5320	10	1	10531054	801	-1.69	0.48	12	0.23	-4504.00	16005.00	10350	20240729	-26.47	2945	20240304	158.40	9910	-23.21	20250109	7200	5.69	20250120	10350	-26.47	20240729	2945	158.40	20240304	0.01	N	078860	500	52 억	3286	N	N	N	N
29	20250121	130644	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7690	300	2	4.06	134986390	17842	71.68	7310	7810	7310	9600	5180	7390	7565.65	0.03	-289	7890	7640	7420	7170	6950	7530	7060	53	2210	500	5320	10	1	10531054	810	-1.71	0.48	12	0.17	-4504.00	16005.00	10350	20240729	-25.70	2945	20240304	161.12	9910	-22.40	20250109	7200	6.81	20250120	10350	-25.70	20240729	2945	161.12	20240304	0.01	N	078860	500	52 억	3286	N	N	N	N
30	20250121	120635	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7610	220	2	2.98	79076550	10511	42.23	7310	7810	7310	9600	5180	7390	7523.22	0.03	-566	7890	7640	7420	7170	6950	7530	7060	53	2210	500	5320	10	1	10531054	801	-1.69	0.48	12	0.10	-4504.00	16005.00	10350	20240729	-26.47	2945	20240304	158.40	9910	-23.21	20250109	7200	5.69	20250120	10350	-26.47	20240729	2945	158.40	20240304	0.01	N	078860	500	52 억	3286	N	N	N	N
31	20250121	110612	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7410	20	2	0.27	70894950	9428	37.88	7310	7810	7310	9600	5180	7390	7519.62	0.03	-555	7890	7640	7420	7170	6950	7530	7060	53	2210	500	5320	10	1	10531054	780	-1.65	0.46	12	0.09	-4504.00	16005.00	10350	20240729	-28.41	2945	20240304	151.61	9910	-25.23	20250109	7200	2.92	20250120	10350	-28.41	20240729	2945	151.61	20240304	0.01	N	078860	500	52 억	3286	N	N	N	N
32	20250121	100608	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7530	140	2	1.89	58909360	7828	31.45	7310	7810	7310	9600	5180	7390	7525.47	0.03	-378	7890	7640	7420	7170	6950	7530	7060	53	2210	500	5320	10	1	10531054	793	-1.67	0.47	12	0.07	-4504.00	16005.00	10350	20240729	-27.25	2945	20240304	155.69	9910	-24.02	20250109	7200	4.58	20250120	10350	-27.25	20240729	2945	155.69	20240304	0.01	N	078860	500	52 억	3286	N	N	N	N
33	20250121	090644	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7380	-10	5	-0.14	3465090	474	1.90	7310	7390	7310	9600	5180	7390	7310.32	0.03	167	7890	7640	7420	7170	6950	7530	7060	53	2210	500	5320	10	1	10531054	777	-1.64	0.46	12	0.00	-4504.00	16005.00	10350	20240729	-28.70	2945	20240304	150.59	9910	-25.53	20250109	7200	2.50	20250120	10350	-28.70	20240729	2945	150.59	20240304	0.01	N	078860	500	52 억	3286	N	N	N	N
34	20250120	160641	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7390	-300	5	-3.90	183755470	24841	130.62	7670	7670	7200	9990	5390	7690	7397.27	0.03	446	7976	7832	7616	7472	7256	7905	7545	53	2300	500	5530	10	1	10531054	778	-1.64	0.46	12	0.24	-4504.00	16005.00	10350	20240729	-28.60	2945	20240304	150.93	9910	-25.43	20250109	7200	2.64	20250120	10350	-28.60	20240729	2945	150.93	20240304	0.01	N	078860	500	52 억	2745	N	N	N	N
35	20250120	150644	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7300	-390	5	-5.07	170401120	23010	120.99	7670	7670	7300	9990	5390	7690	7405.52	0.03	1208	7976	7832	7616	7472	7256	7905	7545	53	2300	500	5530	10	1	10531054	769	-1.62	0.46	12	0.22	-4504.00	16005.00	10350	20240729	-29.47	2945	20240304	147.88	9910	-26.34	20250109	7300	0.00	20250120	10350	-29.47	20240729	2945	147.88	20240304	0.01	N	078860	500	52 억	2745	N	N	N	N
36	20250120	140642	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7420	-270	5	-3.51	119666720	16089	84.60	7670	7670	7300	9990	5390	7690	7437.80	0.03	2710	7976	7832	7616	7472	7256	7905	7545	53	2300	500	5530	10	1	10531054	781	-1.65	0.46	12	0.15	-4504.00	16005.00	10350	20240729	-28.31	2945	20240304	151.95	9910	-25.13	20250109	7300	1.64	20250120	10350	-28.31	20240729	2945	151.95	20240304	0.01	N	078860	500	52 억	2745	N	N	N	N
37	20250120	130641	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7420	-270	5	-3.51	114718330	15422	81.09	7670	7670	7300	9990	5390	7690	7438.62	0.03	2766	7976	7832	7616	7472	7256	7905	7545	53	2300	500	5530	10	1	10531054	781	-1.65	0.46	12	0.15	-4504.00	16005.00	10350	20240729	-28.31	2945	20240304	151.95	9910	-25.13	20250109	7300	1.64	20250120	10350	-28.31	20240729	2945	151.95	20240304	0.01	N	078860	500	52 억	2745	N	N	N	N
38	20250120	120643	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7360	-330	5	-4.29	113239940	15222	80.04	7670	7670	7300	9990	5390	7690	7439.23	0.03	2745	7976	7832	7616	7472	7256	7905	7545	53	2300	500	5530	10	1	10531054	775	-1.63	0.46	12	0.14	-4504.00	16005.00	10350	20240729	-28.89	2945	20240304	149.92	9910	-25.73	20250109	7300	0.82	20250120	10350	-28.89	20240729	2945	149.92	20240304	0.01	N	078860	500	52 억	2745	N	N	N	N
39	20250120	110644	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7370	-320	5	-4.16	99031610	13294	69.90	7670	7670	7300	9990	5390	7690	7449.35	0.03	1144	7976	7832	7616	7472	7256	7905	7545	53	2300	500	5530	10	1	10531054	776	-1.64	0.46	12	0.13	-4504.00	16005.00	10350	20240729	-28.79	2945	20240304	150.25	9910	-25.63	20250109	7300	0.96	20250120	10350	-28.79	20240729	2945	150.25	20240304	0.01	N	078860	500	52 억	2745	N	N	N	N
40	20250120	100643	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7350	-340	5	-4.42	64110600	8557	44.99	7670	7670	7300	9990	5390	7690	7492.18	0.03	1129	7976	7832	7616	7472	7256	7905	7545	53	2300	500	5530	10	1	10531054	774	-1.63	0.46	12	0.08	-4504.00	16005.00	10350	20240729	-28.99	2945	20240304	149.58	9910	-25.83	20250109	7300	0.68	20250120	10350	-28.99	20240729	2945	149.58	20240304	0.01	N	078860	500	52 억	2745	N	N	N	N
41	20250120	090644	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7580	-110	5	-1.43	20547210	2720	14.30	7670	7670	7470	9990	5390	7690	7554.12	0.03	346	7976	7832	7616	7472	7256	7905	7545	53	2300	500	5530	10	1	10531054	798	-1.68	0.47	12	0.03	-4504.00	16005.00	10350	20240729	-26.76	2945	20240304	157.39	9910	-23.51	20250109	7400	2.43	20250114	10350	-26.76	20240729	2945	157.39	20240304	0.01	N	078860	500	52 억	2745	N	N	N	N
42	20250117	160641	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7690	120	2	1.59	142404090	19018	321.41	7510	7760	7400	9840	5300	7570	7487.86	0.02	246	7916	7742	7656	7482	7396	7700	7440	53	2270	500	5450	10	1	10531054	810	-1.71	0.48	12	0.18	-4504.00	16005.00	10350	20240729	-25.70	2945	20240304	161.12	9910	-22.40	20250109	7400	3.92	20250117	10350	-25.70	20240729	2945	161.12	20240304	0.01	N	078860	500	52 억	2594	N	N	N	N
43	20250117	150643	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7600	30	2	0.40	137531550	18383	310.68	7510	7760	7400	9840	5300	7570	7481.45	0.02	155	7916	7742	7656	7482	7396	7700	7440	53	2270	500	5450	10	1	10531054	800	-1.69	0.47	12	0.17	-4504.00	16005.00	10350	20240729	-26.57	2945	20240304	158.06	9910	-23.31	20250109	7400	2.70	20250117	10350	-26.57	20240729	2945	158.06	20240304	0.01	N	078860	500	52 억	2594	N	N	N	N
44	20250117	140642	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7560	-10	5	-0.13	130829810	17497	295.71	7510	7760	7400	9840	5300	7570	7477.27	0.02	-36	7916	7742	7656	7482	7396	7700	7440	53	2270	500	5450	10	1	10531054	796	-1.68	0.47	12	0.17	-4504.00	16005.00	10350	20240729	-26.96	2945	20240304	156.71	9910	-23.71	20250109	7400	2.16	20250117	10350	-26.96	20240729	2945	156.71	20240304	0.01	N	078860	500	52 억	2594	N	N	N	N
45	20250117	130641	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7620	50	2	0.66	122468640	16391	277.02	7510	7760	7400	9840	5300	7570	7471.70	0.02	428	7916	7742	7656	7482	7396	7700	7440	53	2270	500	5450	10	1	10531054	802	-1.69	0.48	12	0.16	-4504.00	16005.00	10350	20240729	-26.38	2945	20240304	158.74	9910	-23.11	20250109	7400	2.97	20250117	10350	-26.38	20240729	2945	158.74	20240304	0.01	N	078860	500	52 억	2594	N	N	N	N
46	20250117	120643	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7530	-40	5	-0.53	100379080	13491	228.00	7510	7610	7400	9840	5300	7570	7440.45	0.02	244	7916	7742	7656	7482	7396	7700	7440	53	2270	500	5450	10	1	10531054	793	-1.67	0.47	12	0.13	-4504.00	16005.00	10350	20240729	-27.25	2945	20240304	155.69	9910	-24.02	20250109	7400	1.76	20250117	10350	-27.25	20240729	2945	155.69	20240304	0.01	N	078860	500	52 억	2594	N	N	N	N
47	20250117	110641	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7410	-160	5	-2.11	72126220	9704	164.00	7510	7610	7400	9840	5300	7570	7432.63	0.02	-113	7916	7742	7656	7482	7396	7700	7440	53	2270	500	5450	10	1	10531054	780	-1.65	0.46	12	0.09	-4504.00	16005.00	10350	20240729	-28.41	2945	20240304	151.61	9910	-25.23	20250109	7400	0.14	20250117	10350	-28.41	20240729	2945	151.61	20240304	0.01	N	078860	500	52 억	2594	N	N	N	N
48	20250117	100643	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7450	-120	5	-1.59	21120360	2815	47.57	7510	7610	7450	9840	5300	7570	7502.79	0.02	-27	7916	7742	7656	7482	7396	7700	7440	53	2270	500	5450	10	1	10531054	785	-1.65	0.47	12	0.03	-4504.00	16005.00	10350	20240729	-28.02	2945	20240304	152.97	9910	-24.82	20250109	7400	0.68	20250114	10350	-28.02	20240729	2945	152.97	20240304	0.01	N	078860	500	52 억	2594	N	N	N	N
49	20250117	090642	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7510	-60	5	-0.79	8450650	1125	19.01	7510	7550	7510	9840	5300	7570	7511.69	0.02	433	7916	7742	7656	7482	7396	7700	7440	53	2270	500	5450	10	1	10531054	791	-1.67	0.47	12	0.01	-4504.00	16005.00	10350	20240729	-27.44	2945	20240304	155.01	9910	-24.22	20250109	7400	1.49	20250114	10350	-27.44	20240729	2945	155.01	20240304	0.01	N	078860	500	52 억	2594	N	N	N	N
50	20250116	160638	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7570	-140	5	-1.82	42910660	5612	23.48	7710	7830	7570	10020	5400	7710	7646.23	0.03	-1068	8010	7860	7650	7500	7290	7935	7575	53	2310	500	5550	10	1	10531054	797	-1.68	0.47	12	0.05	-4504.00	16005.00	10350	20240729	-26.86	2945	20240304	157.05	9910	-23.61	20250109	7400	2.30	20250114	10350	-26.86	20240729	2945	157.05	20240304	0.01	N	078860	500	52 억	3568	N	N	N	N
51	20250116	150610	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7590	-120	5	-1.56	40425230	5284	22.11	7710	7830	7590	10020	5400	7710	7650.50	0.03	-982	8010	7860	7650	7500	7290	7935	7575	53	2310	500	5550	10	1	10531054	799	-1.69	0.47	12	0.05	-4504.00	16005.00	10350	20240729	-26.67	2945	20240304	157.72	9910	-23.41	20250109	7400	2.57	20250114	10350	-26.67	20240729	2945	157.72	20240304	0.01	N	078860	500	52 억	3568	N	N	N	N
52	20250116	140641	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7660	-50	5	-0.65	34669540	4527	18.94	7710	7830	7600	10020	5400	7710	7658.39	0.03	-1068	8010	7860	7650	7500	7290	7935	7575	53	2310	500	5550	10	1	10531054	807	-1.70	0.48	12	0.04	-4504.00	16005.00	10350	20240729	-25.99	2945	20240304	160.10	9910	-22.70	20250109	7400	3.51	20250114	10350	-25.99	20240729	2945	160.10	20240304	0.01	N	078860	500	52 억	3568	N	N	N	N
53	20250116	130641	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7670	-40	5	-0.52	33174070	4331	18.12	7710	7830	7600	10020	5400	7710	7659.68	0.03	-1068	8010	7860	7650	7500	7290	7935	7575	53	2310	500	5550	10	1	10531054	808	-1.70	0.48	12	0.04	-4504.00	16005.00	10350	20240729	-25.89	2945	20240304	160.44	9910	-22.60	20250109	7400	3.65	20250114	10350	-25.89	20240729	2945	160.44	20240304	0.01	N	078860	500	52 억	3568	N	N	N	N
54	20250116	120640	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7700	-10	5	-0.13	23301000	3035	12.70	7710	7830	7610	10020	5400	7710	7677.43	0.03	-1068	8010	7860	7650	7500	7290	7935	7575	53	2310	500	5550	10	1	10531054	811	-1.71	0.48	12	0.03	-4504.00	16005.00	10350	20240729	-25.60	2945	20240304	161.46	9910	-22.30	20250109	7400	4.05	20250114	10350	-25.60	20240729	2945	161.46	20240304	0.01	N	078860	500	52 억	3568	N	N	N	N
55	20250116	110642	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7630	-80	5	-1.04	15186890	1972	8.25	7710	7830	7630	10020	5400	7710	7701.26	0.03	-1074	8010	7860	7650	7500	7290	7935	7575	53	2310	500	5550	10	1	10531054	804	-1.69	0.48	12	0.02	-4504.00	16005.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7400	3.11	20250114	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	3568	N	N	N	N
56	20250116	100641	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7710	0	3	0.00	13136050	1704	7.13	7710	7830	7630	10020	5400	7710	7708.95	0.03	-1074	8010	7860	7650	7500	7290	7935	7575	53	2310	500	5550	10	1	10531054	812	-1.71	0.48	12	0.02	-4504.00	16005.00	10350	20240729	-25.51	2945	20240304	161.80	9910	-22.20	20250109	7400	4.19	20250114	10350	-25.51	20240729	2945	161.80	20240304	0.01	N	078860	500	52 억	3568	N	N	N	N
57	20250116	090643	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7710	0	3	0.00	1164210	151	0.63	7710	7710	7710	10020	5400	7710	7710.00	0.03	-111	8010	7860	7650	7500	7290	7935	7575	53	2310	500	5550	10	1	10531054	812	-1.71	0.48	12	0.00	-4504.00	16005.00	10350	20240729	-25.51	2945	20240304	161.80	9910	-22.20	20250109	7400	4.19	20250114	10350	-25.51	20240729	2945	161.80	20240304	0.01	N	078860	500	52 억	3568	N	N	N	N
58	20250115	160638	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7710	80	2	1.05	181403680	23903	138.74	7630	7800	7440	9910	5350	7630	7589.16	0.04	-216	7956	7792	7596	7432	7236	7810	7450	53	2280	500	5490	10	1	10531054	812	-1.71	0.48	12	0.23	-4504.00	16005.00	10350	20240729	-25.51	2945	20240304	161.80	9910	-22.20	20250109	7400	4.19	20250114	10350	-25.51	20240729	2945	161.80	20240304	0.01	N	078860	500	52 억	3878	N	N	N	N
59	20250115	150641	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7570	-60	5	-0.79	157256650	20758	120.48	7630	7800	7440	9910	5350	7630	7575.71	0.04	-744	7956	7792	7596	7432	7236	7810	7450	53	2280	500	5490	10	1	10531054	797	-1.68	0.47	12	0.20	-4504.00	16005.00	10350	20240729	-26.86	2945	20240304	157.05	9910	-23.61	20250109	7400	2.30	20250114	10350	-26.86	20240729	2945	157.05	20240304	0.01	N	078860	500	52 억	3878	N	N	N	N
60	20250115	140637	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7520	-110	5	-1.44	82493930	10899	63.26	7630	7800	7450	9910	5350	7630	7568.94	0.04	-863	7956	7792	7596	7432	7236	7810	7450	53	2280	500	5490	10	1	10531054	792	-1.67	0.47	12	0.10	-4504.00	16005.00	10350	20240729	-27.34	2945	20240304	155.35	9910	-24.12	20250109	7400	1.62	20250114	10350	-27.34	20240729	2945	155.35	20240304	0.01	N	078860	500	52 억	3878	N	N	N	N
61	20250115	130640	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7530	-100	5	-1.31	78196430	10327	59.94	7630	7800	7450	9910	5350	7630	7572.04	0.04	-503	7956	7792	7596	7432	7236	7810	7450	53	2280	500	5490	10	1	10531054	793	-1.67	0.47	12	0.10	-4504.00	16005.00	10350	20240729	-27.25	2945	20240304	155.69	9910	-24.02	20250109	7400	1.76	20250114	10350	-27.25	20240729	2945	155.69	20240304	0.01	N	078860	500	52 억	3878	N	N	N	N
62	20250115	120632	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7550	-80	5	-1.05	60690210	7983	46.33	7630	7800	7500	9910	5350	7630	7602.43	0.04	-460	7956	7792	7596	7432	7236	7810	7450	53	2280	500	5490	10	1	10531054	795	-1.68	0.47	12	0.08	-4504.00	16005.00	10350	20240729	-27.05	2945	20240304	156.37	9910	-23.81	20250109	7400	2.03	20250114	10350	-27.05	20240729	2945	156.37	20240304	0.01	N	078860	500	52 억	3878	N	N	N	N
63	20250115	110639	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7600	-30	5	-0.39	45141050	5916	34.34	7630	7800	7520	9910	5350	7630	7630.33	0.04	-507	7956	7792	7596	7432	7236	7810	7450	53	2280	500	5490	10	1	10531054	800	-1.69	0.47	12	0.06	-4504.00	16005.00	10350	20240729	-26.57	2945	20240304	158.06	9910	-23.31	20250109	7400	2.70	20250114	10350	-26.57	20240729	2945	158.06	20240304	0.01	N	078860	500	52 억	3878	N	N	N	N
64	20250115	100639	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7620	-10	5	-0.13	39059180	5112	29.67	7630	7800	7520	9910	5350	7630	7640.68	0.04	-622	7956	7792	7596	7432	7236	7810	7450	53	2280	500	5490	10	1	10531054	802	-1.69	0.48	12	0.05	-4504.00	16005.00	10350	20240729	-26.38	2945	20240304	158.74	9910	-23.11	20250109	7400	2.97	20250114	10350	-26.38	20240729	2945	158.74	20240304	0.01	N	078860	500	52 억	3878	N	N	N	N
65	20250115	090642	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7650	20	2	0.26	15261320	1983	11.51	7630	7800	7630	9910	5350	7630	7696.08	0.04	-130	7956	7792	7596	7432	7236	7810	7450	53	2280	500	5490	10	1	10531054	806	-1.70	0.48	12	0.02	-4504.00	16005.00	10350	20240729	-26.09	2945	20240304	159.76	9910	-22.81	20250109	7400	3.38	20250114	10350	-26.09	20240729	2945	159.76	20240304	0.01	N	078860	500	52 억	3878	N	N	N	N
66	20250114	160625	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7630	-20	5	-0.26	129972770	17228	136.09	7630	7760	7400	9940	5360	7650	7544.28	0.04	-593	7870	7760	7640	7530	7410	7815	7585	53	2290	500	5500	10	1	10531054	804	-1.69	0.48	12	0.16	-4504.00	16005.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7400	3.11	20250114	10350	-26.28	20240729	2945	159.08	20240304	0.03	N	078860	500	52 억	4471	N	N	N	N
67	20250114	150636	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7650	0	3	0.00	127216210	16867	133.24	7630	7760	7400	9940	5360	7650	7542.31	0.04	-591	7870	7760	7640	7530	7410	7815	7585	53	2290	500	5500	10	1	10531054	806	-1.70	0.48	12	0.16	-4504.00	16005.00	10350	20240729	-26.09	2945	20240304	159.76	9910	-22.81	20250109	7400	3.38	20250114	10350	-26.09	20240729	2945	159.76	20240304	0.03	N	078860	500	52 억	4471	N	N	N	N
68	20250114	140636	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7640	-10	5	-0.13	117117490	15542	122.77	7630	7760	7400	9940	5360	7650	7535.55	0.04	-105	7870	7760	7640	7530	7410	7815	7585	53	2290	500	5500	10	1	10531054	805	-1.70	0.48	12	0.15	-4504.00	16005.00	10350	20240729	-26.18	2945	20240304	159.42	9910	-22.91	20250109	7400	3.24	20250114	10350	-26.18	20240729	2945	159.42	20240304	0.03	N	078860	500	52 억	4471	N	N	N	N
69	20250114	130635	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7550	-100	5	-1.31	112189220	14888	117.61	7630	7760	7400	9940	5360	7650	7535.55	0.04	153	7870	7760	7640	7530	7410	7815	7585	53	2290	500	5500	10	1	10531054	795	-1.68	0.47	12	0.14	-4504.00	16005.00	10350	20240729	-27.05	2945	20240304	156.37	9910	-23.81	20250109	7400	2.03	20250114	10350	-27.05	20240729	2945	156.37	20240304	0.03	N	078860	500	52 억	4471	N	N	N	N
70	20250114	120633	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7650	0	3	0.00	99301820	13179	104.11	7630	7760	7400	9940	5360	7650	7534.85	0.04	106	7870	7760	7640	7530	7410	7815	7585	53	2290	500	5500	10	1	10531054	806	-1.70	0.48	12	0.13	-4504.00	16005.00	10350	20240729	-26.09	2945	20240304	159.76	9910	-22.81	20250109	7400	3.38	20250114	10350	-26.09	20240729	2945	159.76	20240304	0.03	N	078860	500	52 억	4471	N	N	N	N
71	20250114	110634	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7570	-80	5	-1.05	90105890	11975	94.60	7630	7760	7400	9940	5360	7650	7524.50	0.04	461	7870	7760	7640	7530	7410	7815	7585	53	2290	500	5500	10	1	10531054	797	-1.68	0.47	12	0.11	-4504.00	16005.00	10350	20240729	-26.86	2945	20240304	157.05	9910	-23.61	20250109	7400	2.30	20250114	10350	-26.86	20240729	2945	157.05	20240304	0.03	N	078860	500	52 억	4471	N	N	N	N
72	20250114	100632	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7580	-70	5	-0.92	76752510	10211	80.66	7630	7760	7400	9940	5360	7650	7516.65	0.04	1242	7870	7760	7640	7530	7410	7815	7585	53	2290	500	5500	10	1	10531054	798	-1.68	0.47	12	0.10	-4504.00	16005.00	10350	20240729	-26.76	2945	20240304	157.39	9910	-23.51	20250109	7400	2.43	20250114	10350	-26.76	20240729	2945	157.39	20240304	0.03	N	078860	500	52 억	4471	N	N	N	N
73	20250114	090634	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7420	-230	5	-3.01	36160190	4818	38.06	7630	7760	7400	9940	5360	7650	7505.23	0.04	1290	7870	7760	7640	7530	7410	7815	7585	53	2290	500	5500	10	1	10531054	781	-1.65	0.46	12	0.05	-4504.00	16005.00	10350	20240729	-28.31	2945	20240304	151.95	9910	-25.13	20250109	7400	0.27	20250114	10350	-28.31	20240729	2945	151.95	20240304	0.03	N	078860	500	52 억	4471	N	N	N	N
74	20250113	160627	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7650	30	2	0.39	96039300	12609	29.84	7520	7750	7520	9900	5340	7620	7616.73	0.04	-115	7993	7806	7653	7466	7313	7730	7390	53	2280	500	5480	10	1	10531054	806	-1.70	0.48	12	0.12	-4504.00	16005.00	10350	20240729	-26.09	2945	20240304	159.76	9910	-22.81	20250109	7500	2.00	20250110	10350	-26.09	20240729	2945	159.76	20240304	0.01	N	078860	500	52 억	4586	N	N	N	N
75	20250113	150629	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7680	60	2	0.79	83762330	11011	26.06	7520	7750	7520	9900	5340	7620	7607.15	0.04	222	7993	7806	7653	7466	7313	7730	7390	53	2280	500	5480	10	1	10531054	809	-1.71	0.48	12	0.10	-4504.00	16005.00	10350	20240729	-25.80	2945	20240304	160.78	9910	-22.50	20250109	7500	2.40	20250110	10350	-25.80	20240729	2945	160.78	20240304	0.01	N	078860	500	52 억	4586	N	N	N	N
76	20250113	140622	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7640	20	2	0.26	53881300	7068	16.73	7520	7750	7520	9900	5340	7620	7623.27	0.04	359	7993	7806	7653	7466	7313	7730	7390	53	2280	500	5480	10	1	10531054	805	-1.70	0.48	12	0.07	-4504.00	16005.00	10350	20240729	-26.18	2945	20240304	159.42	9910	-22.91	20250109	7500	1.87	20250110	10350	-26.18	20240729	2945	159.42	20240304	0.01	N	078860	500	52 억	4586	N	N	N	N
77	20250113	130621	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7610	-10	5	-0.13	47697510	6255	14.80	7520	7750	7520	9900	5340	7620	7625.50	0.04	301	7993	7806	7653	7466	7313	7730	7390	53	2280	500	5480	10	1	10531054	801	-1.69	0.48	12	0.06	-4504.00	16005.00	10350	20240729	-26.47	2945	20240304	158.40	9910	-23.21	20250109	7500	1.47	20250110	10350	-26.47	20240729	2945	158.40	20240304	0.01	N	078860	500	52 억	4586	N	N	N	N
78	20250113	120622	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7630	10	2	0.13	31792660	4168	9.86	7520	7750	7520	9900	5340	7620	7627.80	0.04	310	7993	7806	7653	7466	7313	7730	7390	53	2280	500	5480	10	1	10531054	804	-1.69	0.48	12	0.04	-4504.00	16005.00	10350	20240729	-26.28	2945	20240304	159.08	9910	-23.01	20250109	7500	1.73	20250110	10350	-26.28	20240729	2945	159.08	20240304	0.01	N	078860	500	52 억	4586	N	N	N	N
79	20250113	110622	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7620	0	3	0.00	27784040	3642	8.62	7520	7750	7520	9900	5340	7620	7628.79	0.04	304	7993	7806	7653	7466	7313	7730	7390	53	2280	500	5480	10	1	10531054	802	-1.69	0.48	12	0.03	-4504.00	16005.00	10350	20240729	-26.38	2945	20240304	158.74	9910	-23.11	20250109	7500	1.60	20250110	10350	-26.38	20240729	2945	158.74	20240304	0.01	N	078860	500	52 억	4586	N	N	N	N
80	20250113	100620	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7650	30	2	0.39	12043420	1577	3.73	7520	7750	7520	9900	5340	7620	7636.92	0.04	205	7993	7806	7653	7466	7313	7730	7390	53	2280	500	5480	10	1	10531054	806	-1.70	0.48	12	0.01	-4504.00	16005.00	10350	20240729	-26.09	2945	20240304	159.76	9910	-22.81	20250109	7500	2.00	20250110	10350	-26.09	20240729	2945	159.76	20240304	0.01	N	078860	500	52 억	4586	N	N	N	N
81	20250113	090625	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7680	60	2	0.79	2776760	366	0.87	7520	7750	7520	9900	5340	7620	7586.78	0.04	-61	7993	7806	7653	7466	7313	7730	7390	53	2280	500	5480	10	1	10531054	809	-1.71	0.48	12	0.00	-4504.00	16005.00	10350	20240729	-25.80	2945	20240304	160.78	9910	-22.50	20250109	7500	2.40	20250110	10350	-25.80	20240729	2945	160.78	20240304	0.01	N	078860	500	52 억	4586	N	N	N	N
82	20250110	160613	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7620	-30	5	-0.39	317622440	41509	7.85	7760	7840	7500	9940	5360	7650	7651.89	0.02	2540	10696	9172	8386	6862	6076	8780	6470	53	2290	500	5500	10	1	10531054	802	-1.69	0.48	12	0.39	-4504.00	16005.00	10350	20240729	-26.38	2945	20240304	158.74	9910	-23.11	20250109	7500	1.60	20250110	10350	-26.38	20240729	2945	158.74	20240304	0.01	N	078860	500	52 억	2046	N	N	N	N
83	20250110	150616	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7660	10	2	0.13	299661970	39157	7.40	7760	7840	7500	9940	5360	7650	7652.83	0.02	2327	10696	9172	8386	6862	6076	8780	6470	53	2290	500	5500	10	1	10531054	807	-1.70	0.48	12	0.37	-4504.00	16005.00	10350	20240729	-25.99	2945	20240304	160.10	9910	-22.70	20250109	7500	2.13	20250110	10350	-25.99	20240729	2945	160.10	20240304	0.01	N	078860	500	52 억	2046	N	N	N	N
84	20250110	140619	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7710	60	2	0.78	289224730	37801	7.15	7760	7840	7500	9940	5360	7650	7651.25	0.02	2291	10696	9172	8386	6862	6076	8780	6470	53	2290	500	5500	10	1	10531054	812	-1.71	0.48	12	0.36	-4504.00	16005.00	10350	20240729	-25.51	2945	20240304	161.80	9910	-22.20	20250109	7500	2.80	20250110	10350	-25.51	20240729	2945	161.80	20240304	0.01	N	078860	500	52 억	2046	N	N	N	N
85	20250110	130618	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7660	10	2	0.13	279354390	36515	6.90	7760	7840	7500	9940	5360	7650	7650.40	0.02	1562	10696	9172	8386	6862	6076	8780	6470	53	2290	500	5500	10	1	10531054	807	-1.70	0.48	12	0.35	-4504.00	16005.00	10350	20240729	-25.99	2945	20240304	160.10	9910	-22.70	20250109	7500	2.13	20250110	10350	-25.99	20240729	2945	160.10	20240304	0.01	N	078860	500	52 억	2046	N	N	N	N
86	20250110	120618	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7620	-30	5	-0.39	269777460	35261	6.67	7760	7840	7500	9940	5360	7650	7650.87	0.02	564	10696	9172	8386	6862	6076	8780	6470	53	2290	500	5500	10	1	10531054	802	-1.69	0.48	12	0.33	-4504.00	16005.00	10350	20240729	-26.38	2945	20240304	158.74	9910	-23.11	20250109	7500	1.60	20250110	10350	-26.38	20240729	2945	158.74	20240304	0.01	N	078860	500	52 억	2046	N	N	N	N
87	20250110	110617	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7650	0	3	0.00	257482190	33649	6.36	7760	7840	7500	9940	5360	7650	7652.00	0.02	-200	10696	9172	8386	6862	6076	8780	6470	53	2290	500	5500	10	1	10531054	806	-1.70	0.48	12	0.32	-4504.00	16005.00	10350	20240729	-26.09	2945	20240304	159.76	9910	-22.81	20250109	7500	2.00	20250110	10350	-26.09	20240729	2945	159.76	20240304	0.01	N	078860	500	52 억	2046	N	N	N	N
88	20250110	100615	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7690	40	2	0.52	245529800	32089	6.07	7760	7840	7500	9940	5360	7650	7651.53	0.02	-332	10696	9172	8386	6862	6076	8780	6470	53	2290	500	5500	10	1	10531054	810	-1.71	0.48	12	0.30	-4504.00	16005.00	10350	20240729	-25.70	2945	20240304	161.12	9910	-22.40	20250109	7500	2.53	20250110	10350	-25.70	20240729	2945	161.12	20240304	0.01	N	078860	500	52 억	2046	N	N	N	N
89	20250110	090619	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7580	-70	5	-0.92	49336850	6517	1.23	7760	7760	7500	9940	5360	7650	7570.48	0.02	1450	10696	9172	8386	6862	6076	8780	6470	53	2290	500	5500	10	1	10531054	798	-1.68	0.47	12	0.06	-4504.00	16005.00	10350	20240729	-26.76	2945	20240304	157.39	9910	-23.51	20250109	7500	1.07	20250110	10350	-26.76	20240729	2945	157.39	20240304	0.01	N	078860	500	52 억	2046	N	N	N	N
90	20250109	160614	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7650	20	2	0.26	4598808420	528497	6792.15	8100	9910	7600	9910	5350	7630	8701.88	0.08	-6698	7943	7786	7683	7526	7423	7735	7475	53	2280	500	5490	10	1	10531054	806	-1.70	0.48	12	5.02	-4504.00	16005.00	10350	20240729	-26.09	2945	20240304	159.76	9910	-22.81	20250109	7530	1.59	20250107	10350	-26.09	20240729	2945	159.76	20240304	0.02	N	078860	500	52 억	8744	N	N	N	N
91	20250109	150616	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7700	70	2	0.92	4519505590	518232	6660.22	8100	9910	7600	9910	5350	7630	8721.01	0.08	-5744	7943	7786	7683	7526	7423	7735	7475	53	2280	500	5490	10	1	10531054	811	-1.71	0.48	12	4.92	-4504.00	16005.00	10350	20240729	-25.60	2945	20240304	161.46	9910	-22.30	20250109	7530	2.26	20250107	10350	-25.60	20240729	2945	161.46	20240304	0.02	N	078860	500	52 억	8744	N	N	N	N
92	20250109	140616	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7700	70	2	0.92	4345303700	495444	6367.36	8100	9910	7700	9910	5350	7630	8770.52	0.08	-6475	7943	7786	7683	7526	7423	7735	7475	53	2280	500	5490	10	1	10531054	811	-1.71	0.48	12	4.70	-4504.00	16005.00	10350	20240729	-25.60	2945	20240304	161.46	9910	-22.30	20250109	7530	2.26	20250107	10350	-25.60	20240729	2945	161.46	20240304	0.02	N	078860	500	52 억	8744	N	N	N	N
93	20250109	130615	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7880	250	2	3.28	4248742880	482987	6207.26	8100	9910	7780	9910	5350	7630	8796.81	0.08	-6341	7943	7786	7683	7526	7423	7735	7475	53	2280	500	5490	10	1	10531054	830	-1.75	0.49	12	4.59	-4504.00	16005.00	10350	20240729	-23.86	2945	20240304	167.57	9910	-20.48	20250109	7530	4.65	20250107	10350	-23.86	20240729	2945	167.57	20240304	0.02	N	078860	500	52 억	8744	N	N	N	N
94	20250109	120614	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7870	240	2	3.15	4167599230	472635	6074.22	8100	9910	7800	9910	5350	7630	8817.80	0.08	-5750	7943	7786	7683	7526	7423	7735	7475	53	2280	500	5490	10	1	10531054	829	-1.75	0.49	12	4.49	-4504.00	16005.00	10350	20240729	-23.96	2945	20240304	167.23	9910	-20.59	20250109	7530	4.52	20250107	10350	-23.96	20240729	2945	167.23	20240304	0.02	N	078860	500	52 억	8744	N	N	N	N
95	20250109	110617	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7860	230	2	3.01	4060064930	458943	5898.25	8100	9910	7800	9910	5350	7630	8846.56	0.08	-1716	7943	7786	7683	7526	7423	7735	7475	53	2280	500	5490	10	1	10531054	828	-1.75	0.49	12	4.36	-4504.00	16005.00	10350	20240729	-24.06	2945	20240304	166.89	9910	-20.69	20250109	7530	4.38	20250107	10350	-24.06	20240729	2945	166.89	20240304	0.02	N	078860	500	52 억	8744	N	N	N	N
96	20250109	100616	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	8240	610	2	7.99	3570081430	398544	5122.02	8100	9910	7880	9910	5350	7630	8957.81	0.08	-1984	7943	7786	7683	7526	7423	7735	7475	53	2280	500	5490	10	1	10531054	868	-1.83	0.51	12	3.78	-4504.00	16005.00	10350	20240729	-20.39	2945	20240304	179.80	9910	-16.85	20250109	7530	9.43	20250107	10350	-20.39	20240729	2945	179.80	20240304	0.02	N	078860	500	52 억	8744	N	N	N	N
97	20250109	090620	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	8300	670	2	8.78	86189460	10605	136.29	8100	8300	7880	9910	5350	7630	8127.25	0.08	-1321	7943	7786	7683	7526	7423	7735	7475	53	2280	500	5490	10	1	10531054	874	-1.84	0.52	12	0.10	-4504.00	16005.00	10350	20240729	-19.81	2945	20240304	181.83	8300	0.00	20250109	7530	10.23	20250107	10350	-19.81	20240729	2945	181.83	20240304	0.02	N	078860	500	52 억	8744	N	N	N	N
98	20250108	160609	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7630	20	2	0.26	60093350	7781	67.03	7650	7840	7580	9890	5330	7610	7723.09	0.06	2400	7756	7682	7606	7532	7456	7720	7570	53	2280	500	5470	10	1	10531054	804	-1.69	0.48	12	0.07	-4504.00	16005.00	10350	20240729	-26.28	2945	20240304	159.08	8010	-4.74	20250102	7530	1.33	20250107	10350	-26.28	20240729	2945	159.08	20240304	0.03	N	078860	500	52 억	6344	N	N	N	N
99	20250108	150612	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7810	200	2	2.63	33244710	4316	37.18	7650	7810	7580	9890	5330	7610	7702.67	0.06	2306	7756	7682	7606	7532	7456	7720	7570	53	2280	500	5470	10	1	10531054	822	-1.73	0.49	12	0.04	-4504.00	16005.00	10350	20240729	-24.54	2945	20240304	165.20	8010	-2.50	20250102	7530	3.72	20250107	10350	-24.54	20240729	2945	165.20	20240304	0.03	N	078860	500	52 억	6344	N	N	N	N
100	20250108	140614	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7660	50	2	0.66	17155250	2239	19.29	7650	7720	7580	9890	5330	7610	7662.01	0.06	1541	7756	7682	7606	7532	7456	7720	7570	53	2280	500	5470	10	1	10531054	807	-1.70	0.48	12	0.02	-4504.00	16005.00	10350	20240729	-25.99	2945	20240304	160.10	8010	-4.37	20250102	7530	1.73	20250107	10350	-25.99	20240729	2945	160.10	20240304	0.03	N	078860	500	52 억	6344	N	N	N	N
101	20250108	130614	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7580	-30	5	-0.39	1494270	196	1.69	7650	7670	7580	9890	5330	7610	7623.83	0.06	40	7756	7682	7606	7532	7456	7720	7570	53	2280	500	5470	10	1	10531054	798	-1.68	0.47	12	0.00	-4504.00	16005.00	10350	20240729	-26.76	2945	20240304	157.39	8010	-5.37	20250102	7530	0.66	20250107	10350	-26.76	20240729	2945	157.39	20240304	0.03	N	078860	500	52 억	6344	N	N	N	N
102	20250108	120610	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7600	-10	5	-0.13	1266420	166	1.43	7650	7670	7590	9890	5330	7610	7629.04	0.06	37	7756	7682	7606	7532	7456	7720	7570	53	2280	500	5470	10	1	10531054	800	-1.69	0.47	12	0.00	-4504.00	16005.00	10350	20240729	-26.57	2945	20240304	158.06	8010	-5.12	20250102	7530	0.93	20250107	10350	-26.57	20240729	2945	158.06	20240304	0.03	N	078860	500	52 억	6344	N	N	N	N
103	20250108	110611	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7600	-10	5	-0.13	749620	98	0.84	7650	7670	7590	9890	5330	7610	7649.18	0.06	21	7756	7682	7606	7532	7456	7720	7570	53	2280	500	5470	10	1	10531054	800	-1.69	0.47	12	0.00	-4504.00	16005.00	10350	20240729	-26.57	2945	20240304	158.06	8010	-5.12	20250102	7530	0.93	20250107	10350	-26.57	20240729	2945	158.06	20240304	0.03	N	078860	500	52 억	6344	N	N	N	N
104	20250108	100613	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7660	50	2	0.66	726720	95	0.82	7650	7670	7590	9890	5330	7610	7649.68	0.06	22	7756	7682	7606	7532	7456	7720	7570	53	2280	500	5470	10	1	10531054	807	-1.70	0.48	12	0.00	-4504.00	16005.00	10350	20240729	-25.99	2945	20240304	160.10	8010	-4.37	20250102	7530	1.73	20250107	10350	-25.99	20240729	2945	160.10	20240304	0.03	N	078860	500	52 억	6344	N	N	N	N
105	20250108	090613	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7650	40	2	0.53	15300	2	0.02	7650	7650	7650	9890	5330	7610	7650.00	0.06	0	7756	7682	7606	7532	7456	7720	7570	53	2280	500	5470	10	1	10531054	806	-1.70	0.48	12	0.00	-4504.00	16005.00	10350	20240729	-26.09	2945	20240304	159.76	8010	-4.49	20250102	7530	1.59	20250107	10350	-26.09	20240729	2945	159.76	20240304	0.03	N	078860	500	52 억	6344	N	N	N	N
106	20250107	160607	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7610	50	2	0.66	87931140	11608	51.16	7560	7680	7530	9820	5300	7560	7575.05	0.09	-2817	8120	7840	7700	7420	7280	7770	7350	53	2260	500	5440	10	1	10531054	801	-1.69	0.48	12	0.11	-4504.00	16005.00	10350	20240729	-26.47	2945	20240304	158.40	8010	-4.99	20250102	7530	1.06	20250107	10350	-26.47	20240729	2945	158.40	20240304	0.03	N	078860	500	52 억	9155	N	N	N	N
107	20250107	150608	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7530	-30	5	-0.40	78072470	10310	45.44	7560	7680	7530	9820	5300	7560	7572.50	0.09	-2775	8120	7840	7700	7420	7280	7770	7350	53	2260	500	5440	10	1	10531054	793	-1.67	0.47	12	0.10	-4504.00	16005.00	10350	20240729	-27.25	2945	20240304	155.69	8010	-5.99	20250102	7530	0.00	20250107	10350	-27.25	20240729	2945	155.69	20240304	0.03	N	078860	500	52 억	9155	N	N	N	N
108	20250107	140607	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7560	0	3	0.00	63299760	8353	36.82	7560	7680	7540	9820	5300	7560	7578.09	0.09	-1625	8120	7840	7700	7420	7280	7770	7350	53	2260	500	5440	10	1	10531054	796	-1.68	0.47	12	0.08	-4504.00	16005.00	10350	20240729	-26.96	2945	20240304	156.71	8010	-5.62	20250102	7540	0.27	20250107	10350	-26.96	20240729	2945	156.71	20240304	0.03	N	078860	500	52 억	9155	N	N	N	N
109	20250107	130608	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7560	0	3	0.00	63178840	8337	36.75	7560	7680	7540	9820	5300	7560	7578.13	0.09	-1625	8120	7840	7700	7420	7280	7770	7350	53	2260	500	5440	10	1	10531054	796	-1.68	0.47	12	0.08	-4504.00	16005.00	10350	20240729	-26.96	2945	20240304	156.71	8010	-5.62	20250102	7540	0.27	20250107	10350	-26.96	20240729	2945	156.71	20240304	0.03	N	078860	500	52 억	9155	N	N	N	N
110	20250107	120608	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7580	20	2	0.26	48131710	6351	27.99	7560	7680	7550	9820	5300	7560	7578.60	0.09	-1111	8120	7840	7700	7420	7280	7770	7350	53	2260	500	5440	10	1	10531054	798	-1.68	0.47	12	0.06	-4504.00	16005.00	10350	20240729	-26.76	2945	20240304	157.39	8010	-5.37	20250102	7550	0.40	20250107	10350	-26.76	20240729	2945	157.39	20240304	0.03	N	078860	500	52 억	9155	N	N	N	N
111	20250107	110605	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7610	50	2	0.66	47011680	6203	27.34	7560	7680	7550	9820	5300	7560	7578.86	0.09	-1072	8120	7840	7700	7420	7280	7770	7350	53	2260	500	5440	10	1	10531054	801	-1.69	0.48	12	0.06	-4504.00	16005.00	10350	20240729	-26.47	2945	20240304	158.40	8010	-4.99	20250102	7550	0.79	20250107	10350	-26.47	20240729	2945	158.40	20240304	0.03	N	078860	500	52 억	9155	N	N	N	N
112	20250107	100610	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7600	40	2	0.53	6778730	888	3.91	7560	7680	7560	9820	5300	7560	7633.70	0.09	143	8120	7840	7700	7420	7280	7770	7350	53	2260	500	5440	10	1	10531054	800	-1.69	0.47	12	0.01	-4504.00	16005.00	10350	20240729	-26.57	2945	20240304	158.06	8010	-5.12	20250102	7560	0.53	20250107	10350	-26.57	20240729	2945	158.06	20240304	0.03	N	078860	500	52 억	9155	N	N	N	N
113	20250107	090609	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7560	0	3	0.00	370440	49	0.22	7560	7560	7560	9820	5300	7560	7560.00	0.09	-13	8120	7840	7700	7420	7280	7770	7350	53	2260	500	5440	10	1	10531054	796	-1.68	0.47	12	0.00	-4504.00	16005.00	10350	20240729	-26.96	2945	20240304	156.71	8010	-5.62	20250102	7560	0.00	20250107	10350	-26.96	20240729	2945	156.71	20240304	0.03	N	078860	500	52 억	9155	N	N	N	N
114	20250106	160601	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7560	-240	5	-3.08	174106510	22687	290.82	7810	7980	7560	10140	5460	7800	7674.29	0.04	5265	8073	7936	7863	7726	7653	7900	7690	53	2340	500	5610	10	1	10531054	796	-1.68	0.47	12	0.22	-4504.00	16005.00	10350	20240729	-26.96	2945	20240304	156.71	8010	-5.62	20250102	7560	0.00	20250106	10350	-26.96	20240729	2945	156.71	20240304	0.00	N	078860	500	52 억	3885	N	N	N	N
115	20250106	150602	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7790	-10	5	-0.13	159788270	20801	266.65	7810	7980	7560	10140	5460	7800	7681.76	0.04	5213	8073	7936	7863	7726	7653	7900	7690	53	2340	500	5610	10	1	10531054	820	-1.73	0.49	12	0.20	-4504.00	16005.00	10350	20240729	-24.73	2945	20240304	164.52	8010	-2.75	20250102	7560	3.04	20250106	10350	-24.73	20240729	2945	164.52	20240304	0.00	N	078860	500	52 억	3885	N	N	N	N
116	20250106	140601	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7670	-130	5	-1.67	124879930	16255	208.37	7810	7980	7560	10140	5460	7800	7682.55	0.04	4082	8073	7936	7863	7726	7653	7900	7690	53	2340	500	5610	10	1	10531054	808	-1.70	0.48	12	0.15	-4504.00	16005.00	10350	20240729	-25.89	2945	20240304	160.44	8010	-4.24	20250102	7560	1.46	20250106	10350	-25.89	20240729	2945	160.44	20240304	0.00	N	078860	500	52 억	3885	N	N	N	N
117	20250106	130559	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7750	-50	5	-0.64	89000680	11587	148.53	7810	7980	7560	10140	5460	7800	7681.08	0.04	1965	8073	7936	7863	7726	7653	7900	7690	53	2340	500	5610	10	1	10531054	816	-1.72	0.48	12	0.11	-4504.00	16005.00	10350	20240729	-25.12	2945	20240304	163.16	8010	-3.25	20250102	7560	2.51	20250106	10350	-25.12	20240729	2945	163.16	20240304	0.00	N	078860	500	52 억	3885	N	N	N	N
118	20250106	120557	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7700	-100	5	-1.28	85067580	11075	141.97	7810	7980	7560	10140	5460	7800	7681.05	0.04	1958	8073	7936	7863	7726	7653	7900	7690	53	2340	500	5610	10	1	10531054	811	-1.71	0.48	12	0.11	-4504.00	16005.00	10350	20240729	-25.60	2945	20240304	161.46	8010	-3.87	20250102	7560	1.85	20250106	10350	-25.60	20240729	2945	161.46	20240304	0.00	N	078860	500	52 억	3885	N	N	N	N
119	20250106	110559	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7660	-140	5	-1.79	73996100	9643	123.61	7810	7980	7560	10140	5460	7800	7673.56	0.04	2439	8073	7936	7863	7726	7653	7900	7690	53	2340	500	5610	10	1	10531054	807	-1.70	0.48	12	0.09	-4504.00	16005.00	10350	20240729	-25.99	2945	20240304	160.10	8010	-4.37	20250102	7560	1.32	20250106	10350	-25.99	20240729	2945	160.10	20240304	0.00	N	078860	500	52 억	3885	N	N	N	N
120	20250106	100557	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7660	-140	5	-1.79	59529860	7753	99.38	7810	7980	7560	10140	5460	7800	7678.30	0.04	2576	8073	7936	7863	7726	7653	7900	7690	53	2340	500	5610	10	1	10531054	807	-1.70	0.48	12	0.07	-4504.00	16005.00	10350	20240729	-25.99	2945	20240304	160.10	8010	-4.37	20250102	7560	1.32	20250106	10350	-25.99	20240729	2945	160.10	20240304	0.00	N	078860	500	52 억	3885	N	N	N	N
121	20250106	090555	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7980	180	2	2.31	4526020	579	7.42	7810	7980	7810	10140	5460	7800	7816.96	0.04	322	8073	7936	7863	7726	7653	7900	7690	53	2340	500	5610	10	1	10531054	840	-1.77	0.50	12	0.01	-4504.00	16005.00	10350	20240729	-22.90	2945	20240304	170.97	8010	-0.37	20250102	7660	4.18	20250102	10350	-22.90	20240729	2945	170.97	20240304	0.00	N	078860	500	52 억	3885	N	N	N	N
122	20250103	160555	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7800	-200	5	-2.50	61375090	7801	35.84	7920	8000	7790	10400	5600	8000	7867.59	0.04	-348	8240	8120	7890	7770	7540	8180	7830	53	2400	500	5760	10	1	10531054	821	-1.73	0.49	12	0.07	-4504.00	16005.00	10350	20240729	-24.64	2945	20240304	164.86	8010	-2.62	20250102	7660	1.83	20250102	10350	-24.64	20240729	2945	164.86	20240304	0.00	N	078860	500	52 억	4231	N	N	N	N
123	20250103	150556	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7890	-110	5	-1.38	43071930	5483	25.19	7920	8000	7790	10400	5600	8000	7855.54	0.04	-258	8240	8120	7890	7770	7540	8180	7830	53	2400	500	5760	10	1	10531054	831	-1.75	0.49	12	0.05	-4504.00	16005.00	10350	20240729	-23.77	2945	20240304	167.91	8010	-1.50	20250102	7660	3.00	20250102	10350	-23.77	20240729	2945	167.91	20240304	0.00	N	078860	500	52 억	4231	N	N	N	N
124	20250103	140556	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7900	-100	5	-1.25	31226940	3969	18.23	7920	8000	7830	10400	5600	8000	7867.71	0.04	-186	8240	8120	7890	7770	7540	8180	7830	53	2400	500	5760	10	1	10531054	832	-1.75	0.49	12	0.04	-4504.00	16005.00	10350	20240729	-23.67	2945	20240304	168.25	8010	-1.37	20250102	7660	3.13	20250102	10350	-23.67	20240729	2945	168.25	20240304	0.00	N	078860	500	52 억	4231	N	N	N	N
125	20250103	130556	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7830	-170	5	-2.12	22734730	2888	13.27	7920	8000	7830	10400	5600	8000	7872.14	0.04	-236	8240	8120	7890	7770	7540	8180	7830	53	2400	500	5760	10	1	10531054	825	-1.74	0.49	12	0.03	-4504.00	16005.00	10350	20240729	-24.35	2945	20240304	165.87	8010	-2.25	20250102	7660	2.22	20250102	10350	-24.35	20240729	2945	165.87	20240304	0.00	N	078860	500	52 억	4231	N	N	N	N
126	20250103	120554	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7850	-150	5	-1.88	14200290	1799	8.27	7920	8000	7830	10400	5600	8000	7893.44	0.04	-239	8240	8120	7890	7770	7540	8180	7830	53	2400	500	5760	10	1	10531054	827	-1.74	0.49	12	0.02	-4504.00	16005.00	10350	20240729	-24.15	2945	20240304	166.55	8010	-2.00	20250102	7660	2.48	20250102	10350	-24.15	20240729	2945	166.55	20240304	0.00	N	078860	500	52 억	4231	N	N	N	N
127	20250103	110555	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7900	-100	5	-1.25	9617200	1216	5.59	7920	8000	7880	10400	5600	8000	7908.88	0.04	-193	8240	8120	7890	7770	7540	8180	7830	53	2400	500	5760	10	1	10531054	832	-1.75	0.49	12	0.01	-4504.00	16005.00	10350	20240729	-23.67	2945	20240304	168.25	8010	-1.37	20250102	7660	3.13	20250102	10350	-23.67	20240729	2945	168.25	20240304	0.00	N	078860	500	52 억	4231	N	N	N	N
128	20250103	100553	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	8000	0	3	0.00	5516950	697	3.20	7920	8000	7880	10400	5600	8000	7915.28	0.04	123	8240	8120	7890	7770	7540	8180	7830	53	2400	500	5760	10	1	10531054	842	-1.78	0.50	12	0.01	-4504.00	16005.00	10350	20240729	-22.71	2945	20240304	171.65	8010	-0.12	20250102	7660	4.44	20250102	10350	-22.71	20240729	2945	171.65	20240304	0.00	N	078860	500	52 억	4231	N	N	N	N
129	20250103	090555	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7880	-120	5	-1.50	892590	113	0.52	7920	7920	7880	10400	5600	8000	7899.03	0.04	46	8240	8120	7890	7770	7540	8180	7830	53	2400	500	5760	10	1	10531054	830	-1.75	0.49	12	0.00	-4504.00	16005.00	10350	20240729	-23.86	2945	20240304	167.57	8010	-1.62	20250102	7660	2.87	20250102	10350	-23.86	20240729	2945	167.57	20240304	0.00	N	078860	500	52 억	4231	N	N	N	N
130	20250102	160551	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	8000	10	2	0.13	170040800	21766	148.61	7950	8010	7660	10380	5600	7990	7812.22	0.04	349	8210	8100	7880	7770	7550	8155	7825	53	2390	500	5750	10	1	10531054	842	-1.78	0.50	12	0.21	-4504.00	16005.00	10350	20240729	-22.71	2945	20240304	171.65	8010	-0.12	20250102	7660	4.44	20250102	10350	-22.71	20240729	2945	171.65	20240304	0.00	N	078860	500	52 억	3914	N	N	N	N
131	20250102	150552	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7700	-290	5	-3.63	86812130	11264	76.91	7950	7950	7660	10380	5600	7990	7707.04	0.04	818	8210	8100	7880	7770	7550	8155	7825	53	2390	500	5750	10	1	10531054	811	-1.71	0.48	12	0.11	-4504.00	16005.00	10350	20240729	-25.60	2945	20240304	161.46	7950	-3.14	20250102	7660	0.52	20250102	10350	-25.60	20240729	2945	161.46	20240304	0.00	N	078860	500	52 억	3914	N	N	N	N
132	20250102	140549	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7680	-310	5	-3.88	50574030	6559	44.78	7950	7950	7680	10380	5600	7990	7710.63	0.04	818	8210	8100	7880	7770	7550	8155	7825	53	2390	500	5750	10	1	10531054	809	-1.71	0.48	12	0.06	-4504.00	16005.00	10350	20240729	-25.80	2945	20240304	160.78	7950	-3.40	20250102	7680	0.00	20250102	10350	-25.80	20240729	2945	160.78	20240304	0.00	N	078860	500	52 억	3914	N	N	N	N
133	20250102	130550	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7710	-280	5	-3.50	33768440	4373	29.86	7950	7950	7680	10380	5600	7990	7722.03	0.04	1559	8210	8100	7880	7770	7550	8155	7825	53	2390	500	5750	10	1	10531054	812	-1.71	0.48	12	0.04	-4504.00	16005.00	10350	20240729	-25.51	2945	20240304	161.80	7950	-3.02	20250102	7680	0.39	20250102	10350	-25.51	20240729	2945	161.80	20240304	0.00	N	078860	500	52 억	3914	N	N	N	N
134	20250102	120549	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7800	-190	5	-2.38	19643710	2540	17.34	7950	7950	7680	10380	5600	7990	7733.74	0.04	715	8210	8100	7880	7770	7550	8155	7825	53	2390	500	5750	10	1	10531054	821	-1.73	0.49	12	0.02	-4504.00	16005.00	10350	20240729	-24.64	2945	20240304	164.86	7950	-1.89	20250102	7680	1.56	20250102	10350	-24.64	20240729	2945	164.86	20240304	0.00	N	078860	500	52 억	3914	N	N	N	N
135	20250102	110540	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7840	-150	5	-1.88	2483320	315	2.15	7950	7950	7830	10380	5600	7990	7883.56	0.04	-121	8210	8100	7880	7770	7550	8155	7825	53	2390	500	5750	10	1	10531054	826	-1.74	0.49	12	0.00	-4504.00	16005.00	10350	20240729	-24.25	2945	20240304	166.21	7950	-1.38	20250102	7830	0.13	20250102	10350	-24.25	20240729	2945	166.21	20240304	0.00	N	078860	500	52 억	3914	N	N	N	N
136	20250102	100547	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7950	-40	5	-0.50	1033500	130	0.89	7950	7950	7950	10380	5600	7990	7950.00	0.04	-130	8210	8100	7880	7770	7550	8155	7825	53	2390	500	5750	10	1	10531054	837	-1.77	0.50	12	0.00	-4504.00	16005.00	10350	20240729	-23.19	2945	20240304	169.95	7950	0.00	20250102	7950	0.00	20250102	10350	-23.19	20240729	2945	169.95	20240304	0.00	N	078860	500	52 억	3914	N	N	N	N
137	20250102	090543	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7990	0	3	0.00	0	0	0.00	0	0	0	10380	5600	7990	0.00	0.04	0	8210	8100	7880	7770	7550	8155	7825	53	2390	500	5750	10	1	10531054	841	-1.77	0.50	12	0.00	-4504.00	16005.00	10350	20240729	-22.80	2945	20240304	171.31	0	0.00	0	0	0.00	0	10350	-22.80	20240729	2945	171.31	20240304	0.00	N	078860	500	52 억	3914	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History