KissMeData/122450/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	foreignNetBuyingQuantity	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	160836	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	2900	10	2	0.35	231899940	80745	80.30	2875	2930	2850	3755	2025	2890	2871.65	1.36	-1446	-1443	2980	2935	2900	2855	2820	2917	2837	228	865	500	2020	5	1	45335964	1315	7.53	0.36	12	0.18	385.00	8134.00	5290	20240206	-45.18	2850	20250124	1.75	3170	-8.52	20250107	2850	1.75	20250124	5290	-45.18	20240206	2850	1.75	20250124	0.93	N	122450	500	227 억	302302	N	N	N	N
3	20250124	150835	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	2890	0	3	0.00	220180740	76700	76.27	2875	2930	2850	3755	2025	2890	2870.67	1.36	-1105	-1102	2980	2935	2900	2855	2820	2917	2837	228	865	500	2020	5	1	45335964	1310	7.51	0.36	12	0.17	385.00	8134.00	5290	20240206	-45.37	2850	20250124	1.40	3170	-8.83	20250107	2850	1.40	20250124	5290	-45.37	20240206	2850	1.40	20250124	0.93	N	122450	500	227 억	302643	N	N	N	N
4	20250124	140833	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	2870	-20	5	-0.69	192387890	67036	66.66	2875	2930	2850	3755	2025	2890	2869.92	1.36	-2427	-1614	2980	2935	2900	2855	2820	2917	2837	228	865	500	2020	5	1	45335964	1301	7.45	0.35	12	0.15	385.00	8134.00	5290	20240206	-45.75	2850	20250124	0.70	3170	-9.46	20250107	2850	0.70	20250124	5290	-45.75	20240206	2850	0.70	20250124	0.93	N	122450	500	227 억	301321	N	N	N	N
5	20250124	130835	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2910	20	2	0.69	93292170	32399	32.22	2875	2930	2865	3755	2025	2890	2879.48	1.37	-429	-426	2980	2935	2900	2855	2820	2917	2837	228	865	500	2020	5	1	45335964	1319	7.56	0.36	12	0.07	385.00	8134.00	5290	20240206	-44.99	2850	20241211	2.11	3170	-8.20	20250107	2865	1.57	20250124	5290	-44.99	20240206	2850	2.11	20241211	0.93	N	122450	500	227 억	303319	N	N	N	N
6	20250124	120832	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2900	10	2	0.35	79927505	27787	27.63	2875	2930	2865	3755	2025	2890	2876.44	1.37	1628	1325	2980	2935	2900	2855	2820	2917	2837	228	865	500	2020	5	1	45335964	1315	7.53	0.36	12	0.06	385.00	8134.00	5290	20240206	-45.18	2850	20241211	1.75	3170	-8.52	20250107	2865	1.22	20250124	5290	-45.18	20240206	2850	1.75	20241211	0.93	N	122450	500	227 억	305376	N	N	N	N
7	20250124	110834	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2865	-25	5	-0.87	68030550	23650	23.52	2875	2930	2865	3755	2025	2890	2876.56	1.37	1046	795	2980	2935	2900	2855	2820	2917	2837	228	865	500	2020	5	1	45335964	1299	7.44	0.35	12	0.05	385.00	8134.00	5290	20240206	-45.84	2850	20241211	0.53	3170	-9.62	20250107	2865	0.00	20250124	5290	-45.84	20240206	2850	0.53	20241211	0.93	N	122450	500	227 억	304794	N	N	N	N
8	20250124	100830	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2895	5	2	0.17	23730355	8225	8.18	2875	2930	2870	3755	2025	2890	2885.15	1.36	-1963	-2033	2980	2935	2900	2855	2820	2917	2837	228	865	500	2020	5	1	45335964	1312	7.52	0.36	12	0.02	385.00	8134.00	5290	20240206	-45.27	2850	20241211	1.58	3170	-8.68	20250107	2865	1.05	20250123	5290	-45.27	20240206	2850	1.58	20241211	0.93	N	122450	500	227 억	301785	N	N	N	N
9	20250124	090835	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2885	-5	5	-0.17	1225020	425	0.42	2875	2930	2875	3755	2025	2890	2882.40	1.37	-161	-161	2980	2935	2900	2855	2820	2917	2837	228	865	500	2020	5	1	45335964	1308	7.49	0.35	12	0.00	385.00	8134.00	5290	20240206	-45.46	2850	20241211	1.23	3170	-8.99	20250107	2865	0.70	20250123	5290	-45.46	20240206	2850	1.23	20241211	0.93	N	122450	500	227 억	303587	N	N	N	N
10	20250123	160830	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2890	-50	5	-1.70	290091690	100549	96.89	2945	2945	2865	3820	2060	2940	2885.06	1.37	-28782	-28074	3043	2991	2958	2906	2873	2975	2890	228	880	500	2050	5	1	45335964	1310	7.51	0.36	12	0.22	385.00	8134.00	5290	20240206	-45.37	2850	20241211	1.40	3170	-8.83	20250107	2865	0.87	20250123	5290	-45.37	20240206	2850	1.40	20241211	0.98	N	122450	500	227 억	303748	N	N	N	N
11	20250123	150829	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2885	-55	5	-1.87	279340840	96826	93.30	2945	2945	2865	3820	2060	2940	2884.98	1.37	-27887	-27295	3043	2991	2958	2906	2873	2975	2890	228	880	500	2050	5	1	45335964	1308	7.49	0.35	12	0.21	385.00	8134.00	5290	20240206	-45.46	2850	20241211	1.23	3170	-8.99	20250107	2865	0.70	20250123	5290	-45.46	20240206	2850	1.23	20241211	0.98	N	122450	500	227 억	304643	N	N	N	N
12	20250123	140829	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2885	-55	5	-1.87	275775905	95589	92.11	2945	2945	2865	3820	2060	2940	2885.02	1.38	-26990	-26398	3043	2991	2958	2906	2873	2975	2890	228	880	500	2050	5	1	45335964	1308	7.49	0.35	12	0.21	385.00	8134.00	5290	20240206	-45.46	2850	20241211	1.23	3170	-8.99	20250107	2865	0.70	20250123	5290	-45.46	20240206	2850	1.23	20241211	0.98	N	122450	500	227 억	305540	N	N	N	N
13	20250123	130828	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2880	-60	5	-2.04	215558660	74651	71.93	2945	2945	2865	3820	2060	2940	2887.55	1.38	-25659	-24657	3043	2991	2958	2906	2873	2975	2890	228	880	500	2050	5	1	45335964	1306	7.48	0.35	12	0.16	385.00	8134.00	5290	20240206	-45.56	2850	20241211	1.05	3170	-9.15	20250107	2865	0.52	20250123	5290	-45.56	20240206	2850	1.05	20241211	0.98	N	122450	500	227 억	306871	N	N	N	N
14	20250123	120830	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2895	-45	5	-1.53	195531595	67715	65.25	2945	2945	2865	3820	2060	2940	2887.57	1.39	-24761	-23950	3043	2991	2958	2906	2873	2975	2890	228	880	500	2050	5	1	45335964	1312	7.52	0.36	12	0.15	385.00	8134.00	5290	20240206	-45.27	2850	20241211	1.58	3170	-8.68	20250107	2865	1.05	20250123	5290	-45.27	20240206	2850	1.58	20241211	0.98	N	122450	500	227 억	307769	N	N	N	N
15	20250123	110820	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2880	-60	5	-2.04	163088540	56458	54.40	2945	2945	2865	3820	2060	2940	2888.67	1.39	-23731	-23321	3043	2991	2958	2906	2873	2975	2890	228	880	500	2050	5	1	45335964	1306	7.48	0.35	12	0.12	385.00	8134.00	5290	20240206	-45.56	2850	20241211	1.05	3170	-9.15	20250107	2865	0.52	20250123	5290	-45.56	20240206	2850	1.05	20241211	0.98	N	122450	500	227 억	308799	N	N	N	N
16	20250123	100829	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2890	-50	5	-1.70	101362260	35023	33.75	2945	2945	2875	3820	2060	2940	2894.16	1.42	-16299	-15889	3043	2991	2958	2906	2873	2975	2890	228	880	500	2050	5	1	45335964	1310	7.51	0.36	12	0.08	385.00	8134.00	5290	20240206	-45.37	2850	20241211	1.40	3170	-8.83	20250107	2875	0.52	20250123	5290	-45.37	20240206	2850	1.40	20241211	0.98	N	122450	500	227 억	316231	N	N	N	N
17	20250123	090829	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2940	0	3	0.00	8451385	2890	2.78	2945	2945	2920	3820	2060	2940	2924.35	1.48	-2786	-2786	3043	2991	2958	2906	2873	2975	2890	228	880	500	2050	5	1	45335964	1333	7.64	0.36	12	0.01	385.00	8134.00	5290	20240206	-44.42	2850	20241211	3.16	3170	-7.26	20250107	2920	0.68	20250123	5290	-44.42	20240206	2850	3.16	20241211	0.98	N	122450	500	227 억	329744	N	N	N	N
18	20250122	160823	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2940	-35	5	-1.18	304946445	103360	233.68	3010	3010	2925	3865	2085	2975	2949.94	1.50	-1179	-1179	3051	3012	2986	2947	2921	3000	2935	228	890	500	2080	5	1	45335964	1333	7.64	0.36	12	0.23	385.00	8134.00	5290	20240206	-44.42	2850	20241211	3.16	3170	-7.26	20250107	2920	0.68	20250102	5290	-44.42	20240206	2850	3.16	20241211	0.99	N	122450	500	227 억	332530	N	N	N	N
19	20250122	150823	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2950	-25	5	-0.84	265032530	89758	202.93	3010	3010	2930	3865	2085	2975	2952.32	1.50	-334	-334	3051	3012	2986	2947	2921	3000	2935	228	890	500	2080	5	1	45335964	1337	7.66	0.36	12	0.20	385.00	8134.00	5290	20240206	-44.23	2850	20241211	3.51	3170	-6.94	20250107	2920	1.03	20250102	5290	-44.23	20240206	2850	3.51	20241211	0.99	N	122450	500	227 억	333375	N	N	N	N
20	20250122	140822	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2945	-30	5	-1.01	218208810	73854	166.97	3010	3010	2930	3865	2085	2975	2954.13	1.52	3899	3899	3051	3012	2986	2947	2921	3000	2935	228	890	500	2080	5	1	45335964	1335	7.65	0.36	12	0.16	385.00	8134.00	5290	20240206	-44.33	2850	20241211	3.33	3170	-7.10	20250107	2920	0.86	20250102	5290	-44.33	20240206	2850	3.33	20241211	0.99	N	122450	500	227 억	337608	N	N	N	N
21	20250122	130824	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2960	-15	5	-0.50	92475625	31123	70.36	3010	3010	2945	3865	2085	2975	2971.09	1.51	1373	1373	3051	3012	2986	2947	2921	3000	2935	228	890	500	2080	5	1	45335964	1342	7.69	0.36	12	0.07	385.00	8134.00	5290	20240206	-44.05	2850	20241211	3.86	3170	-6.62	20250107	2920	1.37	20250102	5290	-44.05	20240206	2850	3.86	20241211	0.99	N	122450	500	227 억	335082	N	N	N	N
22	20250122	120821	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2990	15	2	0.50	30835455	10322	23.34	3010	3010	2985	3865	2085	2975	2989.74	1.49	-2246	-2246	3051	3012	2986	2947	2921	3000	2935	228	890	500	2080	5	1	45335964	1356	7.77	0.37	12	0.02	385.00	8134.00	5290	20240206	-43.48	2850	20241211	4.91	3170	-5.68	20250107	2920	2.40	20250102	5290	-43.48	20240206	2850	4.91	20241211	0.99	N	122450	500	227 억	331463	N	N	N	N
23	20250122	110823	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3000	25	2	0.84	29926135	10018	22.65	3010	3010	2985	3865	2085	2975	2989.68	1.49	-2197	-2197	3051	3012	2986	2947	2921	3000	2935	228	890	500	2080	5	1	45335964	1360	7.79	0.37	12	0.02	385.00	8134.00	5290	20240206	-43.29	2850	20241211	5.26	3170	-5.36	20250107	2920	2.74	20250102	5290	-43.29	20240206	2850	5.26	20241211	0.99	N	122450	500	227 억	331512	N	N	N	N
24	20250122	100823	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3005	30	2	1.01	27360945	9163	20.72	3010	3010	2985	3865	2085	2975	2988.48	1.49	-2211	-2211	3051	3012	2986	2947	2921	3000	2935	228	890	500	2080	5	1	45335964	1362	7.81	0.37	12	0.02	385.00	8134.00	5290	20240206	-43.19	2850	20241211	5.44	3170	-5.21	20250107	2920	2.91	20250102	5290	-43.19	20240206	2850	5.44	20241211	0.99	N	122450	500	227 억	331498	N	N	N	N
25	20250122	090824	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3010	35	2	1.18	6066880	2035	4.60	3010	3010	2990	3865	2085	2975	3009.95	1.50	-164	-164	3051	3012	2986	2947	2921	3000	2935	228	890	500	2080	5	1	45335964	1365	7.82	0.37	12	0.00	385.00	8134.00	5290	20240206	-43.10	2850	20241211	5.61	3170	-5.05	20250107	2920	3.08	20250102	5290	-43.10	20240206	2850	5.61	20241211	0.99	N	122450	500	227 억	333545	N	N	N	N
26	20250121	160818	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2975	-40	5	-1.33	129964090	43676	103.04	3015	3025	2960	3915	2115	3015	2975.64	1.50	1447	1439	3058	3036	2998	2976	2938	3047	2987	228	900	500	2110	5	1	45335964	1349	7.73	0.37	12	0.10	385.00	8134.00	5290	20240206	-43.76	2850	20241211	4.39	3170	-6.15	20250107	2920	1.88	20250102	5290	-43.76	20240206	2850	4.39	20241211	1.00	N	122450	500	227 억	333709	N	N	N	N
27	20250121	150819	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2990	-25	5	-0.83	116918040	39297	92.71	3015	3025	2960	3915	2115	3015	2975.24	1.51	2757	2749	3058	3036	2998	2976	2938	3047	2987	228	900	500	2110	5	1	45335964	1356	7.77	0.37	12	0.09	385.00	8134.00	5290	20240206	-43.48	2850	20241211	4.91	3170	-5.68	20250107	2920	2.40	20250102	5290	-43.48	20240206	2850	4.91	20241211	1.00	N	122450	500	227 억	335019	N	N	N	N
28	20250121	140820	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2990	-25	5	-0.83	113707275	38225	90.18	3015	3025	2960	3915	2115	3015	2974.68	1.51	2919	2911	3058	3036	2998	2976	2938	3047	2987	228	900	500	2110	5	1	45335964	1356	7.77	0.37	12	0.08	385.00	8134.00	5290	20240206	-43.48	2850	20241211	4.91	3170	-5.68	20250107	2920	2.40	20250102	5290	-43.48	20240206	2850	4.91	20241211	1.00	N	122450	500	227 억	335181	N	N	N	N
29	20250121	130819	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2990	-25	5	-0.83	110849425	37269	87.93	3015	3025	2960	3915	2115	3015	2974.31	1.51	3761	3753	3058	3036	2998	2976	2938	3047	2987	228	900	500	2110	5	1	45335964	1356	7.77	0.37	12	0.08	385.00	8134.00	5290	20240206	-43.48	2850	20241211	4.91	3170	-5.68	20250107	2920	2.40	20250102	5290	-43.48	20240206	2850	4.91	20241211	1.00	N	122450	500	227 억	336023	N	N	N	N
30	20250121	120807	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2990	-25	5	-0.83	108184465	36375	85.82	3015	3025	2960	3915	2115	3015	2974.14	1.51	3901	3893	3058	3036	2998	2976	2938	3047	2987	228	900	500	2110	5	1	45335964	1356	7.77	0.37	12	0.08	385.00	8134.00	5290	20240206	-43.48	2850	20241211	4.91	3170	-5.68	20250107	2920	2.40	20250102	5290	-43.48	20240206	2850	4.91	20241211	1.00	N	122450	500	227 억	336163	N	N	N	N
31	20250121	110739	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2990	-25	5	-0.83	66832585	22426	52.91	3015	3025	2960	3915	2115	3015	2980.14	1.51	2955	4464	3058	3036	2998	2976	2938	3047	2987	228	900	500	2110	5	1	45335964	1356	7.77	0.37	12	0.05	385.00	8134.00	5290	20240206	-43.48	2850	20241211	4.91	3170	-5.68	20250107	2920	2.40	20250102	5290	-43.48	20240206	2850	4.91	20241211	1.00	N	122450	500	227 억	335217	N	N	N	N
32	20250121	100733	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2975	-40	5	-1.33	37035465	12365	29.17	3015	3025	2975	3915	2115	3015	2995.18	1.48	-3238	-1721	3058	3036	2998	2976	2938	3047	2987	228	900	500	2110	5	1	45335964	1349	7.73	0.37	12	0.03	385.00	8134.00	5290	20240206	-43.76	2850	20241211	4.39	3170	-6.15	20250107	2920	1.88	20250102	5290	-43.76	20240206	2850	4.39	20241211	1.00	N	122450	500	227 억	329024	N	N	N	N
33	20250121	090821	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3025	10	2	0.33	1193985	396	0.93	3015	3025	3015	3915	2115	3015	3015.11	1.49	-300	-300	3058	3036	2998	2976	2938	3047	2987	228	900	500	2110	5	1	45335964	1371	7.86	0.37	12	0.00	385.00	8134.00	5290	20240206	-42.82	2850	20241211	6.14	3170	-4.57	20250107	2920	3.60	20250102	5290	-42.82	20240206	2850	6.14	20241211	1.00	N	122450	500	227 억	331962	N	N	N	N
34	20250120	160811	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3015	10	2	0.33	126201270	42348	117.06	3000	3020	2960	3905	2105	3005	2980.09	1.50	470	210	3065	3035	3015	2985	2965	3050	3000	228	900	500	2100	5	1	45335964	1367	7.83	0.37	12	0.09	385.00	8134.00	5290	20240206	-43.01	2850	20241211	5.79	3170	-4.89	20250107	2920	3.25	20250102	5290	-43.01	20240206	2850	5.79	20241211	0.99	N	122450	500	227 억	332262	N	N	N	N
35	20250120	150819	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2975	-30	5	-1.00	99415665	33385	92.29	3000	3000	2960	3905	2105	3005	2977.85	1.50	1196	1029	3065	3035	3015	2985	2965	3050	3000	228	900	500	2100	5	1	45335964	1349	7.73	0.37	12	0.07	385.00	8134.00	5290	20240206	-43.76	2850	20241211	4.39	3170	-6.15	20250107	2920	1.88	20250102	5290	-43.76	20240206	2850	4.39	20241211	0.99	N	122450	500	227 억	332988	N	N	N	N
36	20250120	140817	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2985	-20	5	-0.67	88122480	29592	81.80	3000	3000	2960	3905	2105	3005	2977.92	1.50	1295	1128	3065	3035	3015	2985	2965	3050	3000	228	900	500	2100	5	1	45335964	1353	7.75	0.37	12	0.07	385.00	8134.00	5290	20240206	-43.57	2850	20241211	4.74	3170	-5.84	20250107	2920	2.23	20250102	5290	-43.57	20240206	2850	4.74	20241211	0.99	N	122450	500	227 억	333087	N	N	N	N
37	20250120	130816	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2980	-25	5	-0.83	71839715	24124	66.69	3000	3000	2960	3905	2105	3005	2977.94	1.50	2103	1944	3065	3035	3015	2985	2965	3050	3000	228	900	500	2100	5	1	45335964	1351	7.74	0.37	12	0.05	385.00	8134.00	5290	20240206	-43.67	2850	20241211	4.56	3170	-5.99	20250107	2920	2.05	20250102	5290	-43.67	20240206	2850	4.56	20241211	0.99	N	122450	500	227 억	333895	N	N	N	N
38	20250120	120818	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2970	-35	5	-1.16	70959135	23828	65.87	3000	3000	2960	3905	2105	3005	2977.97	1.50	2209	2050	3065	3035	3015	2985	2965	3050	3000	228	900	500	2100	5	1	45335964	1346	7.71	0.37	12	0.05	385.00	8134.00	5290	20240206	-43.86	2850	20241211	4.21	3170	-6.31	20250107	2920	1.71	20250102	5290	-43.86	20240206	2850	4.21	20241211	0.99	N	122450	500	227 억	334001	N	N	N	N
39	20250120	110819	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2980	-25	5	-0.83	55895925	18750	51.83	3000	3000	2965	3905	2105	3005	2981.12	1.50	2451	2292	3065	3035	3015	2985	2965	3050	3000	228	900	500	2100	5	1	45335964	1351	7.74	0.37	12	0.04	385.00	8134.00	5290	20240206	-43.67	2850	20241211	4.56	3170	-5.99	20250107	2920	2.05	20250102	5290	-43.67	20240206	2850	4.56	20241211	0.99	N	122450	500	227 억	334243	N	N	N	N
40	20250120	100818	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2985	-20	5	-0.67	40203270	13477	37.26	3000	3000	2980	3905	2105	3005	2983.10	1.52	6138	5979	3065	3035	3015	2985	2965	3050	3000	228	900	500	2100	5	1	45335964	1353	7.75	0.37	12	0.03	385.00	8134.00	5290	20240206	-43.57	2850	20241211	4.74	3170	-5.84	20250107	2920	2.23	20250102	5290	-43.57	20240206	2850	4.74	20241211	0.99	N	122450	500	227 억	337930	N	N	N	N
41	20250120	090819	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3000	-5	5	-0.17	1121255	374	1.03	3000	3000	2995	3905	2105	3005	2998.01	1.49	-215	-374	3065	3035	3015	2985	2965	3050	3000	228	900	500	2100	5	1	45335964	1360	7.79	0.37	12	0.00	385.00	8134.00	5290	20240206	-43.29	2850	20241211	5.26	3170	-5.36	20250107	2920	2.74	20250102	5290	-43.29	20240206	2850	5.26	20241211	0.99	N	122450	500	227 억	331577	N	N	N	N
42	20250117	160815	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3005	20	2	0.67	108767065	36155	134.82	2995	3045	2995	3880	2090	2985	3008.36	1.49	1782	2026	3058	3021	2998	2961	2938	3015	2955	228	895	500	2080	5	1	45335964	1362	7.81	0.37	12	0.08	385.00	8134.00	5290	20240206	-43.19	2850	20241211	5.44	3170	-5.21	20250107	2920	2.91	20250102	5290	-43.19	20240206	2850	5.44	20241211	1.00	N	122450	500	227 억	331792	N	N	N	N
43	20250117	150818	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3010	25	2	0.84	100960830	33557	125.13	2995	3045	2995	3880	2090	2985	3008.64	1.49	1733	1606	3058	3021	2998	2961	2938	3015	2955	228	895	500	2080	5	1	45335964	1365	7.82	0.37	12	0.07	385.00	8134.00	5290	20240206	-43.10	2850	20241211	5.61	3170	-5.05	20250107	2920	3.08	20250102	5290	-43.10	20240206	2850	5.61	20241211	1.00	N	122450	500	227 억	331743	N	N	N	N
44	20250117	140818	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3010	25	2	0.84	95458605	31725	118.30	2995	3045	2995	3880	2090	2985	3008.94	1.49	1714	1528	3058	3021	2998	2961	2938	3015	2955	228	895	500	2080	5	1	45335964	1365	7.82	0.37	12	0.07	385.00	8134.00	5290	20240206	-43.10	2850	20241211	5.61	3170	-5.05	20250107	2920	3.08	20250102	5290	-43.10	20240206	2850	5.61	20241211	1.00	N	122450	500	227 억	331724	N	N	N	N
45	20250117	130815	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3010	25	2	0.84	92858645	30859	115.07	2995	3045	2995	3880	2090	2985	3009.13	1.49	1713	1365	3058	3021	2998	2961	2938	3015	2955	228	895	500	2080	5	1	45335964	1365	7.82	0.37	12	0.07	385.00	8134.00	5290	20240206	-43.10	2850	20241211	5.61	3170	-5.05	20250107	2920	3.08	20250102	5290	-43.10	20240206	2850	5.61	20241211	1.00	N	122450	500	227 억	331723	N	N	N	N
46	20250117	120818	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2995	10	2	0.34	75093195	24933	92.97	2995	3045	2995	3880	2090	2985	3011.80	1.49	1344	1316	3058	3021	2998	2961	2938	3015	2955	228	895	500	2080	5	1	45335964	1358	7.78	0.37	12	0.05	385.00	8134.00	5290	20240206	-43.38	2850	20241211	5.09	3170	-5.52	20250107	2920	2.57	20250102	5290	-43.38	20240206	2850	5.09	20241211	1.00	N	122450	500	227 억	331354	N	N	N	N
47	20250117	110816	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3015	30	2	1.01	71616785	23774	88.65	2995	3045	2995	3880	2090	2985	3012.40	1.49	1317	1317	3058	3021	2998	2961	2938	3015	2955	228	895	500	2080	5	1	45335964	1367	7.83	0.37	12	0.05	385.00	8134.00	5290	20240206	-43.01	2850	20241211	5.79	3170	-4.89	20250107	2920	3.25	20250102	5290	-43.01	20240206	2850	5.79	20241211	1.00	N	122450	500	227 억	331327	N	N	N	N
48	20250117	100818	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3015	30	2	1.01	64764670	21499	80.17	2995	3045	2995	3880	2090	2985	3012.45	1.49	1320	1320	3058	3021	2998	2961	2938	3015	2955	228	895	500	2080	5	1	45335964	1367	7.83	0.37	12	0.05	385.00	8134.00	5290	20240206	-43.01	2850	20241211	5.79	3170	-4.89	20250107	2920	3.25	20250102	5290	-43.01	20240206	2850	5.79	20241211	1.00	N	122450	500	227 억	331330	N	N	N	N
49	20250117	090818	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3000	15	2	0.50	1573725	525	1.96	2995	3030	2995	3880	2090	2985	2997.57	1.49	103	103	3058	3021	2998	2961	2938	3015	2955	228	895	500	2080	5	1	45335964	1360	7.79	0.37	12	0.00	385.00	8134.00	5290	20240206	-43.29	2850	20241211	5.26	3170	-5.36	20250107	2920	2.74	20250102	5290	-43.29	20240206	2850	5.26	20241211	1.00	N	122450	500	227 억	330113	N	N	N	N
50	20250116	160811	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2985	0	3	0.00	79980875	26745	149.35	2985	3035	2975	3880	2090	2985	2990.50	1.49	-6479	-6479	3048	3016	2998	2966	2948	3007	2957	228	895	500	2080	5	1	45335964	1353	7.75	0.37	12	0.06	385.00	8134.00	5290	20240206	-43.57	2850	20241211	4.74	3170	-5.84	20250107	2920	2.23	20250102	5290	-43.57	20240206	2850	4.74	20241211	1.01	N	122450	500	227 억	330010	N	N	N	N
51	20250116	150732	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2995	10	2	0.34	56794460	19020	106.21	2985	3000	2975	3880	2090	2985	2986.04	1.49	-5441	-5441	3048	3016	2998	2966	2948	3007	2957	228	895	500	2080	5	1	45335964	1358	7.78	0.37	12	0.04	385.00	8134.00	5290	20240206	-43.38	2850	20241211	5.09	3170	-5.52	20250107	2920	2.57	20250102	5290	-43.38	20240206	2850	5.09	20241211	1.01	N	122450	500	227 억	331048	N	N	N	N
52	20250116	140816	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2985	0	3	0.00	53706140	17987	100.44	2985	3000	2975	3880	2090	2985	2985.83	1.49	-5413	-5413	3048	3016	2998	2966	2948	3007	2957	228	895	500	2080	5	1	45335964	1353	7.75	0.37	12	0.04	385.00	8134.00	5290	20240206	-43.57	2850	20241211	4.74	3170	-5.84	20250107	2920	2.23	20250102	5290	-43.57	20240206	2850	4.74	20241211	1.01	N	122450	500	227 억	331076	N	N	N	N
53	20250116	130814	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2990	5	2	0.17	45527915	15245	85.13	2985	3000	2975	3880	2090	2985	2986.42	1.49	-4514	-4514	3048	3016	2998	2966	2948	3007	2957	228	895	500	2080	5	1	45335964	1356	7.77	0.37	12	0.03	385.00	8134.00	5290	20240206	-43.48	2850	20241211	4.91	3170	-5.68	20250107	2920	2.40	20250102	5290	-43.48	20240206	2850	4.91	20241211	1.01	N	122450	500	227 억	331975	N	N	N	N
54	20250116	120814	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2995	10	2	0.34	44349660	14851	82.93	2985	3000	2975	3880	2090	2985	2986.31	1.50	-4361	-4361	3048	3016	2998	2966	2948	3007	2957	228	895	500	2080	5	1	45335964	1358	7.78	0.37	12	0.03	385.00	8134.00	5290	20240206	-43.38	2850	20241211	5.09	3170	-5.52	20250107	2920	2.57	20250102	5290	-43.38	20240206	2850	5.09	20241211	1.01	N	122450	500	227 억	332128	N	N	N	N
55	20250116	110816	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2985	0	3	0.00	40034300	13405	74.85	2985	3000	2975	3880	2090	2985	2986.52	1.50	-4353	-4353	3048	3016	2998	2966	2948	3007	2957	228	895	500	2080	5	1	45335964	1353	7.75	0.37	12	0.03	385.00	8134.00	5290	20240206	-43.57	2850	20241211	4.74	3170	-5.84	20250107	2920	2.23	20250102	5290	-43.57	20240206	2850	4.74	20241211	1.01	N	122450	500	227 억	332136	N	N	N	N
56	20250116	100815	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2995	10	2	0.34	26568535	8890	49.64	2985	3000	2980	3880	2090	2985	2988.59	1.51	-1955	-1955	3048	3016	2998	2966	2948	3007	2957	228	895	500	2080	5	1	45335964	1358	7.78	0.37	12	0.02	385.00	8134.00	5290	20240206	-43.38	2850	20241211	5.09	3170	-5.52	20250107	2920	2.57	20250102	5290	-43.38	20240206	2850	5.09	20241211	1.01	N	122450	500	227 억	334534	N	N	N	N
57	20250116	090817	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2985	0	3	0.00	11169815	3742	20.90	2985	2985	2980	3880	2090	2985	2984.99	1.52	347	347	3048	3016	2998	2966	2948	3007	2957	228	895	500	2080	5	1	45335964	1353	7.75	0.37	12	0.01	385.00	8134.00	5290	20240206	-43.57	2850	20241211	4.74	3170	-5.84	20250107	2920	2.23	20250102	5290	-43.57	20240206	2850	4.74	20241211	1.01	N	122450	500	227 억	336836	N	N	N	N
58	20250115	160813	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2985	-20	5	-0.67	53554525	17904	54.16	2995	3030	2980	3905	2105	3005	2991.21	1.51	-2330	-2330	3075	3040	2995	2960	2915	3057	2977	228	900	500	2100	5	1	45335964	1353	7.75	0.37	12	0.04	385.00	8134.00	5290	20240206	-43.57	2850	20241211	4.74	3170	-5.84	20250107	2920	2.23	20250102	5290	-43.57	20240206	2850	4.74	20241211	0.99	N	122450	500	227 억	336489	N	N	N	N
59	20250115	150814	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2985	-20	5	-0.67	50210945	16783	50.77	2995	3030	2980	3905	2105	3005	2991.77	1.51	-2303	-2303	3075	3040	2995	2960	2915	3057	2977	228	900	500	2100	5	1	45335964	1353	7.75	0.37	12	0.04	385.00	8134.00	5290	20240206	-43.57	2850	20241211	4.74	3170	-5.84	20250107	2920	2.23	20250102	5290	-43.57	20240206	2850	4.74	20241211	0.99	N	122450	500	227 억	336516	N	N	N	N
60	20250115	140807	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3000	-5	5	-0.17	41239360	13776	41.68	2995	3030	2985	3905	2105	3005	2993.57	1.52	-1548	-1548	3075	3040	2995	2960	2915	3057	2977	228	900	500	2100	5	1	45335964	1360	7.79	0.37	12	0.03	385.00	8134.00	5290	20240206	-43.29	2850	20241211	5.26	3170	-5.36	20250107	2920	2.74	20250102	5290	-43.29	20240206	2850	5.26	20241211	0.99	N	122450	500	227 억	337271	N	N	N	N
61	20250115	130814	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3000	-5	5	-0.17	34126125	11399	34.48	2995	3030	2985	3905	2105	3005	2993.78	1.52	-1486	-1486	3075	3040	2995	2960	2915	3057	2977	228	900	500	2100	5	1	45335964	1360	7.79	0.37	12	0.03	385.00	8134.00	5290	20240206	-43.29	2850	20241211	5.26	3170	-5.36	20250107	2920	2.74	20250102	5290	-43.29	20240206	2850	5.26	20241211	0.99	N	122450	500	227 억	337333	N	N	N	N
62	20250115	120756	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2995	-10	5	-0.33	33065320	11045	33.41	2995	3030	2985	3905	2105	3005	2993.69	1.52	-1486	-1486	3075	3040	2995	2960	2915	3057	2977	228	900	500	2100	5	1	45335964	1358	7.78	0.37	12	0.02	385.00	8134.00	5290	20240206	-43.38	2850	20241211	5.09	3170	-5.52	20250107	2920	2.57	20250102	5290	-43.38	20240206	2850	5.09	20241211	0.99	N	122450	500	227 억	337333	N	N	N	N
63	20250115	110814	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3020	15	2	0.50	12687760	4224	12.78	2995	3030	2985	3905	2105	3005	3003.73	1.52	-293	-293	3075	3040	2995	2960	2915	3057	2977	228	900	500	2100	5	1	45335964	1369	7.84	0.37	12	0.01	385.00	8134.00	5290	20240206	-42.91	2850	20241211	5.96	3170	-4.73	20250107	2920	3.42	20250102	5290	-42.91	20240206	2850	5.96	20241211	0.99	N	122450	500	227 억	338526	N	N	N	N
64	20250115	100813	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3015	10	2	0.33	9054115	3014	9.12	2995	3030	2985	3905	2105	3005	3004.02	1.52	-226	-226	3075	3040	2995	2960	2915	3057	2977	228	900	500	2100	5	1	45335964	1367	7.83	0.37	12	0.01	385.00	8134.00	5290	20240206	-43.01	2850	20241211	5.79	3170	-4.89	20250107	2920	3.25	20250102	5290	-43.01	20240206	2850	5.79	20241211	0.99	N	122450	500	227 억	338593	N	N	N	N
65	20250115	090816	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3020	15	2	0.50	671805	224	0.68	2995	3025	2995	3905	2105	3005	2999.13	1.53	99	-15	3075	3040	2995	2960	2915	3057	2977	228	900	500	2100	5	1	45335964	1369	7.84	0.37	12	0.00	385.00	8134.00	5290	20240206	-42.91	2850	20241211	5.96	3170	-4.73	20250107	2920	3.42	20250102	5290	-42.91	20240206	2850	5.96	20241211	0.99	N	122450	500	227 억	338918	N	N	N	N
66	20250114	160758	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3005	55	2	1.86	98157995	32875	30.81	2950	3030	2950	3835	2065	2950	2985.82	1.53	4746	4104	3056	3002	2976	2922	2896	2990	2910	228	885	500	2060	5	1	45335964	1362	7.81	0.37	12	0.07	385.00	8134.00	5290	20240206	-43.19	2850	20241211	5.44	3170	-5.21	20250107	2920	2.91	20250102	5290	-43.19	20240206	2850	5.44	20241211	1.00	N	122450	500	227 억	339461	N	N	N	N
67	20250114	150811	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3005	55	2	1.86	87520985	29327	27.48	2950	3030	2950	3835	2065	2950	2984.34	1.52	2895	2781	3056	3002	2976	2922	2896	2990	2910	228	885	500	2060	5	1	45335964	1362	7.81	0.37	12	0.06	385.00	8134.00	5290	20240206	-43.19	2850	20241211	5.44	3170	-5.21	20250107	2920	2.91	20250102	5290	-43.19	20240206	2850	5.44	20241211	1.00	N	122450	500	227 억	337610	N	N	N	N
68	20250114	140809	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3020	70	2	2.37	84284290	28250	26.47	2950	3030	2950	3835	2065	2950	2983.54	1.52	2542	2542	3056	3002	2976	2922	2896	2990	2910	228	885	500	2060	5	1	45335964	1369	7.84	0.37	12	0.06	385.00	8134.00	5290	20240206	-42.91	2850	20241211	5.96	3170	-4.73	20250107	2920	3.42	20250102	5290	-42.91	20240206	2850	5.96	20241211	1.00	N	122450	500	227 억	337257	N	N	N	N
69	20250114	130809	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3000	50	2	1.69	71246860	23925	22.42	2950	3010	2950	3835	2065	2950	2977.95	1.51	666	417	3056	3002	2976	2922	2896	2990	2910	228	885	500	2060	5	1	45335964	1360	7.79	0.37	12	0.05	385.00	8134.00	5290	20240206	-43.29	2850	20241211	5.26	3170	-5.36	20250107	2920	2.74	20250102	5290	-43.29	20240206	2850	5.26	20241211	1.00	N	122450	500	227 억	335381	N	N	N	N
70	20250114	120805	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3010	60	2	2.03	65799105	22110	20.72	2950	3010	2950	3835	2065	2950	2976.01	1.50	-636	-637	3056	3002	2976	2922	2896	2990	2910	228	885	500	2060	5	1	45335964	1365	7.82	0.37	12	0.05	385.00	8134.00	5290	20240206	-43.10	2850	20241211	5.61	3170	-5.05	20250107	2920	3.08	20250102	5290	-43.10	20240206	2850	5.61	20241211	1.00	N	122450	500	227 억	334079	N	N	N	N
71	20250114	110806	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2980	30	2	1.02	60340315	20282	19.01	2950	3010	2950	3835	2065	2950	2975.09	1.50	-432	-1036	3056	3002	2976	2922	2896	2990	2910	228	885	500	2060	5	1	45335964	1351	7.74	0.37	12	0.04	385.00	8134.00	5290	20240206	-43.67	2850	20241211	4.56	3170	-5.99	20250107	2920	2.05	20250102	5290	-43.67	20240206	2850	4.56	20241211	1.00	N	122450	500	227 억	334283	N	N	N	N
72	20250114	100804	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2980	30	2	1.02	18585445	6236	5.84	2950	3010	2950	3835	2065	2950	2980.44	1.49	-2831	-2831	3056	3002	2976	2922	2896	2990	2910	228	885	500	2060	5	1	45335964	1351	7.74	0.37	12	0.01	385.00	8134.00	5290	20240206	-43.67	2850	20241211	4.56	3170	-5.99	20250107	2920	2.05	20250102	5290	-43.67	20240206	2850	4.56	20241211	1.00	N	122450	500	227 억	331884	N	N	N	N
73	20250114	090808	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2975	25	2	0.85	3610875	1223	1.15	2950	2975	2950	3835	2065	2950	2952.51	1.51	-153	-153	3056	3002	2976	2922	2896	2990	2910	228	885	500	2060	5	1	45335964	1349	7.73	0.37	12	0.00	385.00	8134.00	5290	20240206	-43.76	2850	20241211	4.39	3170	-6.15	20250107	2920	1.88	20250102	5290	-43.76	20240206	2850	4.39	20241211	1.00	N	122450	500	227 억	334562	N	N	N	N
74	20250113	160757	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2950	-80	5	-2.64	316618490	106443	317.95	2985	3030	2950	3935	2125	3030	2974.61	1.51	-6871	-6871	3083	3056	3023	2996	2963	3040	2980	228	905	500	2120	5	1	45335964	1337	7.66	0.36	12	0.23	385.00	8134.00	5290	20240206	-44.23	2850	20241211	3.51	3170	-6.94	20250107	2920	1.03	20250102	5290	-44.23	20240206	2850	3.51	20241211	0.99	N	122450	500	227 억	334715	N	N	N	N
75	20250113	150801	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2970	-60	5	-1.98	276300465	92803	277.21	2985	3030	2955	3935	2125	3030	2977.28	1.52	-3593	-3593	3083	3056	3023	2996	2963	3040	2980	228	905	500	2120	5	1	45335964	1346	7.71	0.37	12	0.20	385.00	8134.00	5290	20240206	-43.86	2850	20241211	4.21	3170	-6.31	20250107	2920	1.71	20250102	5290	-43.86	20240206	2850	4.21	20241211	0.99	N	122450	500	227 억	337993	N	N	N	N
76	20250113	140745	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2975	-55	5	-1.82	178883920	59967	179.12	2985	3030	2965	3935	2125	3030	2983.04	1.53	-2583	-2246	3083	3056	3023	2996	2963	3040	2980	228	905	500	2120	5	1	45335964	1349	7.73	0.37	12	0.13	385.00	8134.00	5290	20240206	-43.76	2850	20241211	4.39	3170	-6.15	20250107	2920	1.88	20250102	5290	-43.76	20240206	2850	4.39	20241211	0.99	N	122450	500	227 억	339003	N	N	N	N
77	20250113	130749	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2990	-40	5	-1.32	154950445	51909	155.05	2985	3030	2975	3935	2125	3030	2985.04	1.53	-2312	-1975	3083	3056	3023	2996	2963	3040	2980	228	905	500	2120	5	1	45335964	1356	7.77	0.37	12	0.11	385.00	8134.00	5290	20240206	-43.48	2850	20241211	4.91	3170	-5.68	20250107	2920	2.40	20250102	5290	-43.48	20240206	2850	4.91	20241211	0.99	N	122450	500	227 억	339274	N	N	N	N
78	20250113	120752	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2990	-40	5	-1.32	143772345	48163	143.86	2985	3030	2975	3935	2125	3030	2985.12	1.53	-1394	-1057	3083	3056	3023	2996	2963	3040	2980	228	905	500	2120	5	1	45335964	1356	7.77	0.37	12	0.11	385.00	8134.00	5290	20240206	-43.48	2850	20241211	4.91	3170	-5.68	20250107	2920	2.40	20250102	5290	-43.48	20240206	2850	4.91	20241211	0.99	N	122450	500	227 억	340192	N	N	N	N
79	20250113	110751	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2980	-50	5	-1.65	132496445	44385	132.58	2985	3030	2975	3935	2125	3030	2985.16	1.53	-890	-638	3083	3056	3023	2996	2963	3040	2980	228	905	500	2120	5	1	45335964	1351	7.74	0.37	12	0.10	385.00	8134.00	5290	20240206	-43.67	2850	20241211	4.56	3170	-5.99	20250107	2920	2.05	20250102	5290	-43.67	20240206	2850	4.56	20241211	0.99	N	122450	500	227 억	340696	N	N	N	N
80	20250113	100750	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3000	-30	5	-0.99	51501120	17245	51.51	2985	3030	2975	3935	2125	3030	2986.44	1.54	-546	-110	3083	3056	3023	2996	2963	3040	2980	228	905	500	2120	5	1	45335964	1360	7.79	0.37	12	0.04	385.00	8134.00	5290	20240206	-43.29	2850	20241211	5.26	3170	-5.36	20250107	2920	2.74	20250102	5290	-43.29	20240206	2850	5.26	20241211	0.99	N	122450	500	227 억	341040	N	N	N	N
81	20250113	090756	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2990	-40	5	-1.32	31065975	10405	31.08	2985	3030	2985	3935	2125	3030	2985.68	1.54	237	1612	3083	3056	3023	2996	2963	3040	2980	228	905	500	2120	5	1	45335964	1356	7.77	0.37	12	0.02	385.00	8134.00	5290	20240206	-43.48	2850	20241211	4.91	3170	-5.68	20250107	2920	2.40	20250102	5290	-43.48	20240206	2850	4.91	20241211	0.99	N	122450	500	227 억	341823	N	N	N	N
82	20250110	160733	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3030	25	2	0.83	99658515	33207	98.88	3050	3050	2990	3905	2105	3005	3001.13	1.54	-5620	-5620	3075	3040	3020	2985	2965	3030	2975	228	900	500	2100	5	1	45335964	1374	7.87	0.37	12	0.07	385.00	8134.00	5290	20240206	-42.72	2850	20241211	6.32	3170	-4.42	20250107	2920	3.77	20250102	5290	-42.72	20240206	2850	6.32	20241211	0.97	N	122450	500	227 억	341586	N	N	N	N
83	20250110	150744	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3005	0	3	0.00	84932205	28311	84.30	3050	3050	2990	3905	2105	3005	2999.97	1.54	-5503	-5196	3075	3040	3020	2985	2965	3030	2975	228	900	500	2100	5	1	45335964	1362	7.81	0.37	12	0.06	385.00	8134.00	5290	20240206	-43.19	2850	20241211	5.44	3170	-5.21	20250107	2920	2.91	20250102	5290	-43.19	20240206	2850	5.44	20241211	0.97	N	122450	500	227 억	341703	N	N	N	N
84	20250110	140747	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3005	0	3	0.00	81692420	27230	81.08	3050	3050	2990	3905	2105	3005	3000.09	1.54	-5487	-5180	3075	3040	3020	2985	2965	3030	2975	228	900	500	2100	5	1	45335964	1362	7.81	0.37	12	0.06	385.00	8134.00	5290	20240206	-43.19	2850	20241211	5.44	3170	-5.21	20250107	2920	2.91	20250102	5290	-43.19	20240206	2850	5.44	20241211	0.97	N	122450	500	227 억	341719	N	N	N	N
85	20250110	130746	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3005	0	3	0.00	61171200	20377	60.68	3050	3050	2990	3905	2105	3005	3001.97	1.54	-5117	-5117	3075	3040	3020	2985	2965	3030	2975	228	900	500	2100	5	1	45335964	1362	7.81	0.37	12	0.04	385.00	8134.00	5290	20240206	-43.19	2850	20241211	5.44	3170	-5.21	20250107	2920	2.91	20250102	5290	-43.19	20240206	2850	5.44	20241211	0.97	N	122450	500	227 억	342089	N	N	N	N
86	20250110	120747	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3020	15	2	0.50	30586940	10163	30.26	3050	3050	3000	3905	2105	3005	3009.64	1.55	-3596	-3596	3075	3040	3020	2985	2965	3030	2975	228	900	500	2100	5	1	45335964	1369	7.84	0.37	12	0.02	385.00	8134.00	5290	20240206	-42.91	2850	20241211	5.96	3170	-4.73	20250107	2920	3.42	20250102	5290	-42.91	20240206	2850	5.96	20241211	0.97	N	122450	500	227 억	343610	N	N	N	N
87	20250110	110746	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3020	15	2	0.50	16733640	5556	16.54	3050	3050	3000	3905	2105	3005	3011.81	1.55	-2905	-2905	3075	3040	3020	2985	2965	3030	2975	228	900	500	2100	5	1	45335964	1369	7.84	0.37	12	0.01	385.00	8134.00	5290	20240206	-42.91	2850	20241211	5.96	3170	-4.73	20250107	2920	3.42	20250102	5290	-42.91	20240206	2850	5.96	20241211	0.97	N	122450	500	227 억	344301	N	N	N	N
88	20250110	100744	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3015	10	2	0.33	9324775	3095	9.22	3050	3050	3010	3905	2105	3005	3012.85	1.55	-2205	-2205	3075	3040	3020	2985	2965	3030	2975	228	900	500	2100	5	1	45335964	1367	7.83	0.37	12	0.01	385.00	8134.00	5290	20240206	-43.01	2850	20241211	5.79	3170	-4.89	20250107	2920	3.25	20250102	5290	-43.01	20240206	2850	5.79	20241211	0.97	N	122450	500	227 억	345001	N	N	N	N
89	20250110	090748	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3020	15	2	0.50	516025	170	0.51	3050	3050	3020	3905	2105	3005	3035.44	1.56	-92	-92	3075	3040	3020	2985	2965	3030	2975	228	900	500	2100	5	1	45335964	1369	7.84	0.37	12	0.00	385.00	8134.00	5290	20240206	-42.91	2850	20241211	5.96	3170	-4.73	20250107	2920	3.42	20250102	5290	-42.91	20240206	2850	5.96	20241211	0.97	N	122450	500	227 억	347114	N	N	N	N
90	20250109	160740	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3005	-40	5	-1.31	101130855	33517	67.37	3050	3055	3000	3955	2135	3045	3017.30	1.56	-7433	-7433	3125	3085	3050	3010	2975	3067	2992	228	910	500	2130	5	1	45335964	1362	7.81	0.37	12	0.07	385.00	8134.00	5290	20240206	-43.19	2850	20241211	5.44	3170	-5.21	20250107	2920	2.91	20250102	5290	-43.19	20240206	2850	5.44	20241211	0.93	N	122450	500	227 억	347206	N	N	N	N
91	20250109	150739	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3025	-20	5	-0.66	81364050	26945	54.16	3050	3055	3000	3955	2135	3045	3019.63	1.57	-6094	-6094	3125	3085	3050	3010	2975	3067	2992	228	910	500	2130	5	1	45335964	1371	7.86	0.37	12	0.06	385.00	8134.00	5290	20240206	-42.82	2850	20241211	6.14	3170	-4.57	20250107	2920	3.60	20250102	5290	-42.82	20240206	2850	6.14	20241211	0.93	N	122450	500	227 억	348545	N	N	N	N
92	20250109	140741	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3025	-20	5	-0.66	78919490	26136	52.53	3050	3055	3000	3955	2135	3045	3019.57	1.57	-5515	-5515	3125	3085	3050	3010	2975	3067	2992	228	910	500	2130	5	1	45335964	1371	7.86	0.37	12	0.06	385.00	8134.00	5290	20240206	-42.82	2850	20241211	6.14	3170	-4.57	20250107	2920	3.60	20250102	5290	-42.82	20240206	2850	6.14	20241211	0.93	N	122450	500	227 억	349124	N	N	N	N
93	20250109	130741	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3035	-10	5	-0.33	76831350	25445	51.14	3050	3055	3000	3955	2135	3045	3019.51	1.57	-5493	-5493	3125	3085	3050	3010	2975	3067	2992	228	910	500	2130	5	1	45335964	1376	7.88	0.37	12	0.06	385.00	8134.00	5290	20240206	-42.63	2850	20241211	6.49	3170	-4.26	20250107	2920	3.94	20250102	5290	-42.63	20240206	2850	6.49	20241211	0.93	N	122450	500	227 억	349146	N	N	N	N
94	20250109	120741	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3025	-20	5	-0.66	65658005	21739	43.70	3050	3055	3000	3955	2135	3045	3020.29	1.57	-5020	-5020	3125	3085	3050	3010	2975	3067	2992	228	910	500	2130	5	1	45335964	1371	7.86	0.37	12	0.05	385.00	8134.00	5290	20240206	-42.82	2850	20241211	6.14	3170	-4.57	20250107	2920	3.60	20250102	5290	-42.82	20240206	2850	6.14	20241211	0.93	N	122450	500	227 억	349619	N	N	N	N
95	20250109	110746	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3040	-5	5	-0.16	60444175	20013	40.23	3050	3055	3000	3955	2135	3045	3020.25	1.58	-3416	-3416	3125	3085	3050	3010	2975	3067	2992	228	910	500	2130	5	1	45335964	1378	7.90	0.37	12	0.04	385.00	8134.00	5290	20240206	-42.53	2850	20241211	6.67	3170	-4.10	20250107	2920	4.11	20250102	5290	-42.53	20240206	2850	6.67	20241211	0.93	N	122450	500	227 억	351223	N	N	N	N
96	20250109	100743	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3025	-20	5	-0.66	46449205	15398	30.95	3050	3050	3000	3955	2135	3045	3016.57	1.58	-2882	-2882	3125	3085	3050	3010	2975	3067	2992	228	910	500	2130	5	1	45335964	1371	7.86	0.37	12	0.03	385.00	8134.00	5290	20240206	-42.82	2850	20241211	6.14	3170	-4.57	20250107	2920	3.60	20250102	5290	-42.82	20240206	2850	6.14	20241211	0.93	N	122450	500	227 억	351757	N	N	N	N
97	20250109	090746	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3020	-25	5	-0.82	3368610	1112	2.24	3050	3050	3020	3955	2135	3045	3029.33	1.59	-1045	-1045	3125	3085	3050	3010	2975	3067	2992	228	910	500	2130	5	1	45335964	1369	7.84	0.37	12	0.00	385.00	8134.00	5290	20240206	-42.91	2850	20241211	5.96	3170	-4.73	20250107	2920	3.42	20250102	5290	-42.91	20240206	2850	5.96	20241211	0.93	N	122450	500	227 억	353594	N	N	N	N
98	20250108	160736	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3045	-15	5	-0.49	150912050	49751	52.51	3060	3090	3015	3975	2145	3060	3033.26	1.60	-5038	-5038	3223	3141	3088	3006	2953	3115	2980	228	915	500	2140	5	1	45335964	1380	7.91	0.37	12	0.11	385.00	8134.00	5290	20240206	-42.44	2850	20241211	6.84	3170	-3.94	20250107	2920	4.28	20250102	5290	-42.44	20240206	2850	6.84	20241211	0.88	N	122450	500	227 억	354639	N	N	N	N
99	20250108	150739	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3030	-30	5	-0.98	130420575	43009	45.40	3060	3090	3015	3975	2145	3060	3032.40	1.60	-4468	-4468	3223	3141	3088	3006	2953	3115	2980	228	915	500	2140	5	1	45335964	1374	7.87	0.37	12	0.09	385.00	8134.00	5290	20240206	-42.72	2850	20241211	6.32	3170	-4.42	20250107	2920	3.77	20250102	5290	-42.72	20240206	2850	6.32	20241211	0.88	N	122450	500	227 억	355209	N	N	N	N
100	20250108	140741	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3045	-15	5	-0.49	70328030	23150	24.44	3060	3090	3030	3975	2145	3060	3037.93	1.60	-3481	-3481	3223	3141	3088	3006	2953	3115	2980	228	915	500	2140	5	1	45335964	1380	7.91	0.37	12	0.05	385.00	8134.00	5290	20240206	-42.44	2850	20241211	6.84	3170	-3.94	20250107	2920	4.28	20250102	5290	-42.44	20240206	2850	6.84	20241211	0.88	N	122450	500	227 억	356196	N	N	N	N
101	20250108	130741	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3040	-20	5	-0.65	64138765	21113	22.29	3060	3090	3030	3975	2145	3060	3037.88	1.60	-3423	-3423	3223	3141	3088	3006	2953	3115	2980	228	915	500	2140	5	1	45335964	1378	7.90	0.37	12	0.05	385.00	8134.00	5290	20240206	-42.53	2850	20241211	6.67	3170	-4.10	20250107	2920	4.11	20250102	5290	-42.53	20240206	2850	6.67	20241211	0.88	N	122450	500	227 억	356254	N	N	N	N
102	20250108	120737	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3045	-15	5	-0.49	56401780	18565	19.60	3060	3090	3030	3975	2145	3060	3038.07	1.60	-3162	-3162	3223	3141	3088	3006	2953	3115	2980	228	915	500	2140	5	1	45335964	1380	7.91	0.37	12	0.04	385.00	8134.00	5290	20240206	-42.44	2850	20241211	6.84	3170	-3.94	20250107	2920	4.28	20250102	5290	-42.44	20240206	2850	6.84	20241211	0.88	N	122450	500	227 억	356515	N	N	N	N
103	20250108	110738	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3050	-10	5	-0.33	44185560	14545	15.35	3060	3090	3030	3975	2145	3060	3037.85	1.61	-2349	-2349	3223	3141	3088	3006	2953	3115	2980	228	915	500	2140	5	1	45335964	1383	7.92	0.37	12	0.03	385.00	8134.00	5290	20240206	-42.34	2850	20241211	7.02	3170	-3.79	20250107	2920	4.45	20250102	5290	-42.34	20240206	2850	7.02	20241211	0.88	N	122450	500	227 억	357328	N	N	N	N
104	20250108	100739	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3040	-20	5	-0.65	37091830	12207	12.89	3060	3090	3030	3975	2145	3060	3038.57	1.61	-2242	-1989	3223	3141	3088	3006	2953	3115	2980	228	915	500	2140	5	1	45335964	1378	7.90	0.37	12	0.03	385.00	8134.00	5290	20240206	-42.53	2850	20241211	6.67	3170	-4.10	20250107	2920	4.11	20250102	5290	-42.53	20240206	2850	6.67	20241211	0.88	N	122450	500	227 억	357435	N	N	N	N
105	20250108	090739	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3060	0	3	0.00	710610	232	0.24	3060	3090	3050	3975	2145	3060	3062.97	1.62	-57	-57	3223	3141	3088	3006	2953	3115	2980	228	915	500	2140	5	1	45335964	1387	7.95	0.38	12	0.00	385.00	8134.00	5290	20240206	-42.16	2850	20241211	7.37	3170	-3.47	20250107	2920	4.79	20250102	5290	-42.16	20240206	2850	7.37	20241211	0.88	N	122450	500	227 억	359620	N	N	N	N
106	20250107	160733	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3060	-55	5	-1.77	289288680	93888	93.85	3090	3170	3035	4045	2185	3115	3081.23	1.62	-13520	-13694	3188	3151	3083	3046	2978	3170	3065	228	930	500	2180	5	1	45335964	1387	7.95	0.38	12	0.21	385.00	8134.00	5290	20240206	-42.16	2850	20241211	7.37	3170	-3.47	20250107	2920	4.79	20250102	5290	-42.16	20240206	2850	7.37	20241211	0.94	N	122450	500	227 억	359677	N	N	N	N
107	20250107	150734	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3055	-60	5	-1.93	252451475	81810	81.78	3090	3170	3040	4045	2185	3115	3085.83	1.62	-12642	-9871	3188	3151	3083	3046	2978	3170	3065	228	930	500	2180	5	1	45335964	1385	7.94	0.38	12	0.18	385.00	8134.00	5290	20240206	-42.25	2850	20241211	7.19	3170	-3.63	20250107	2920	4.62	20250102	5290	-42.25	20240206	2850	7.19	20241211	0.94	N	122450	500	227 억	360555	N	N	N	N
108	20250107	140732	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3080	-35	5	-1.12	192213140	62091	62.07	3090	3170	3055	4045	2185	3115	3095.67	1.62	-12509	-12411	3188	3151	3083	3046	2978	3170	3065	228	930	500	2180	5	1	45335964	1396	8.00	0.38	12	0.14	385.00	8134.00	5290	20240206	-41.78	2850	20241211	8.07	3170	-2.84	20250107	2920	5.48	20250102	5290	-41.78	20240206	2850	8.07	20241211	0.94	N	122450	500	227 억	360688	N	N	N	N
109	20250107	130732	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3100	-15	5	-0.48	80694545	26148	26.14	3090	3140	3060	4045	2185	3115	3086.07	1.64	-7870	-7931	3188	3151	3083	3046	2978	3170	3065	228	930	500	2180	5	1	45335964	1405	8.05	0.38	12	0.06	385.00	8134.00	5290	20240206	-41.40	2850	20241211	8.77	3140	-1.27	20250107	2920	6.16	20250102	5290	-41.40	20240206	2850	8.77	20241211	0.94	N	122450	500	227 억	365327	N	N	N	N
110	20250107	120733	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3090	-25	5	-0.80	76521380	24799	24.79	3090	3140	3060	4045	2185	3115	3085.66	1.65	-7264	-7322	3188	3151	3083	3046	2978	3170	3065	228	930	500	2180	5	1	45335964	1401	8.03	0.38	12	0.05	385.00	8134.00	5290	20240206	-41.59	2850	20241211	8.42	3140	-1.59	20250107	2920	5.82	20250102	5290	-41.59	20240206	2850	8.42	20241211	0.94	N	122450	500	227 억	365933	N	N	N	N
111	20250107	110728	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3085	-30	5	-0.96	70758705	22933	22.92	3090	3140	3060	4045	2185	3115	3085.45	1.65	-6239	-6299	3188	3151	3083	3046	2978	3170	3065	228	930	500	2180	5	1	45335964	1399	8.01	0.38	12	0.05	385.00	8134.00	5290	20240206	-41.68	2850	20241211	8.25	3140	-1.75	20250107	2920	5.65	20250102	5290	-41.68	20240206	2850	8.25	20241211	0.94	N	122450	500	227 억	366958	N	N	N	N
112	20250107	100734	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3080	-35	5	-1.12	56065200	18156	18.15	3090	3140	3060	4045	2185	3115	3087.97	1.65	-6088	-6148	3188	3151	3083	3046	2978	3170	3065	228	930	500	2180	5	1	45335964	1396	8.00	0.38	12	0.04	385.00	8134.00	5290	20240206	-41.78	2850	20241211	8.07	3140	-1.91	20250107	2920	5.48	20250102	5290	-41.78	20240206	2850	8.07	20241211	0.94	N	122450	500	227 억	367109	N	N	N	N
113	20250107	090736	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3135	20	2	0.64	7490535	2415	2.41	3090	3140	3090	4045	2185	3115	3101.67	1.68	166	-100	3188	3151	3083	3046	2978	3170	3065	228	930	500	2180	5	1	45335964	1421	8.14	0.39	12	0.01	385.00	8134.00	5290	20240206	-40.74	2850	20241211	10.00	3140	-0.16	20250107	2920	7.36	20250102	5290	-40.74	20240206	2850	10.00	20241211	0.94	N	122450	500	227 억	373363	N	N	N	N
114	20250106	160725	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3115	100	2	3.32	306166315	99932	141.57	3030	3120	3015	3915	2115	3015	3063.65	1.68	26022	25719	3078	3046	3003	2971	2928	3062	2987	228	900	500	2110	5	1	45335964	1412	8.09	0.38	12	0.22	385.00	8134.00	5290	20240206	-41.12	2850	20241211	9.30	3120	-0.16	20250106	2920	6.68	20250102	5290	-41.12	20240206	2850	9.30	20241211	0.88	N	122450	500	227 억	373197	N	N	N	N
115	20250106	150724	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3110	95	2	3.15	298768655	97553	138.20	3030	3120	3015	3915	2115	3015	3062.63	1.68	26006	25618	3078	3046	3003	2971	2928	3062	2987	228	900	500	2110	5	1	45335964	1410	8.08	0.38	12	0.22	385.00	8134.00	5290	20240206	-41.21	2850	20241211	9.12	3120	-0.32	20250106	2920	6.51	20250102	5290	-41.21	20240206	2850	9.12	20241211	0.88	N	122450	500	227 억	373181	N	N	N	N
116	20250106	140725	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3110	95	2	3.15	281098140	91862	130.14	3030	3120	3015	3915	2115	3015	3060.00	1.67	23253	22671	3078	3046	3003	2971	2928	3062	2987	228	900	500	2110	5	1	45335964	1410	8.08	0.38	12	0.20	385.00	8134.00	5290	20240206	-41.21	2850	20241211	9.12	3120	-0.32	20250106	2920	6.51	20250102	5290	-41.21	20240206	2850	9.12	20241211	0.88	N	122450	500	227 억	370428	N	N	N	N
117	20250106	130723	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3080	65	2	2.16	252976120	82752	117.24	3030	3120	3015	3915	2115	3015	3057.04	1.66	20914	20273	3078	3046	3003	2971	2928	3062	2987	228	900	500	2110	5	1	45335964	1396	8.00	0.38	12	0.18	385.00	8134.00	5290	20240206	-41.78	2850	20241211	8.07	3120	-1.28	20250106	2920	5.48	20250102	5290	-41.78	20240206	2850	8.07	20241211	0.88	N	122450	500	227 억	368089	N	N	N	N
118	20250106	120721	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3070	55	2	1.82	182692685	59973	84.96	3030	3080	3015	3915	2115	3015	3046.25	1.66	21048	19907	3078	3046	3003	2971	2928	3062	2987	228	900	500	2110	5	1	45335964	1392	7.97	0.38	12	0.13	385.00	8134.00	5290	20240206	-41.97	2850	20241211	7.72	3080	-0.32	20250106	2920	5.14	20250102	5290	-41.97	20240206	2850	7.72	20241211	0.88	N	122450	500	227 억	368223	N	N	N	N
119	20250106	110720	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3060	45	2	1.49	119408680	39329	55.72	3030	3060	3015	3915	2115	3015	3036.15	1.64	18179	17436	3078	3046	3003	2971	2928	3062	2987	228	900	500	2110	5	1	45335964	1387	7.95	0.38	12	0.09	385.00	8134.00	5290	20240206	-42.16	2850	20241211	7.37	3060	0.00	20250106	2920	4.79	20250102	5290	-42.16	20240206	2850	7.37	20241211	0.88	N	122450	500	227 억	365354	N	N	N	N
120	20250106	100719	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3035	20	2	0.66	56616095	18688	26.48	3030	3050	3015	3915	2115	3015	3029.54	1.57	776	505	3078	3046	3003	2971	2928	3062	2987	228	900	500	2110	5	1	45335964	1376	7.88	0.37	12	0.04	385.00	8134.00	5290	20240206	-42.63	2850	20241211	6.49	3050	-0.49	20250106	2920	3.94	20250102	5290	-42.63	20240206	2850	6.49	20241211	0.88	N	122450	500	227 억	347951	N	N	N	N
121	20250106	090718	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3045	30	2	1.00	8757435	2880	4.08	3030	3050	3030	3915	2115	3015	3040.78	1.56	-1239	-1219	3078	3046	3003	2971	2928	3062	2987	228	900	500	2110	5	1	45335964	1380	7.91	0.37	12	0.01	385.00	8134.00	5290	20240206	-42.44	2850	20241211	6.84	3050	-0.16	20250106	2920	4.28	20250102	5290	-42.44	20240206	2850	6.84	20241211	0.88	N	122450	500	227 억	345936	N	N	N	N
122	20250103	160715	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3015	55	2	1.86	212476345	70572	37.11	2960	3035	2960	3845	2075	2960	3010.77	1.56	22895	22893	3086	3022	2971	2907	2856	2997	2882	228	885	500	2070	5	1	45335964	1367	7.83	0.37	12	0.16	385.00	8134.00	5290	20240206	-43.01	2850	20241211	5.79	3035	0.00	20250102	2920	3.25	20250102	5290	-43.01	20240206	2850	5.79	20241211	0.92	N	122450	500	227 억	347175	N	N	N	N
123	20250103	150718	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3015	55	2	1.86	204498855	67926	35.71	2960	3035	2960	3845	2075	2960	3010.61	1.56	23029	22929	3086	3022	2971	2907	2856	2997	2882	228	885	500	2070	5	1	45335964	1367	7.83	0.37	12	0.15	385.00	8134.00	5290	20240206	-43.01	2850	20241211	5.79	3035	0.00	20250102	2920	3.25	20250102	5290	-43.01	20240206	2850	5.79	20241211	0.92	N	122450	500	227 억	347309	N	N	N	N
124	20250103	140718	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3015	55	2	1.86	202409455	67232	35.35	2960	3035	2960	3845	2075	2960	3010.61	1.56	22895	22883	3086	3022	2971	2907	2856	2997	2882	228	885	500	2070	5	1	45335964	1367	7.83	0.37	12	0.15	385.00	8134.00	5290	20240206	-43.01	2850	20241211	5.79	3035	0.00	20250102	2920	3.25	20250102	5290	-43.01	20240206	2850	5.79	20241211	0.92	N	122450	500	227 억	347175	N	N	N	N
125	20250103	130717	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3020	60	2	2.03	192475150	63938	33.62	2960	3035	2960	3845	2075	2960	3010.34	1.56	21841	21769	3086	3022	2971	2907	2856	2997	2882	228	885	500	2070	5	1	45335964	1369	7.84	0.37	12	0.14	385.00	8134.00	5290	20240206	-42.91	2850	20241211	5.96	3035	0.00	20250102	2920	3.42	20250102	5290	-42.91	20240206	2850	5.96	20241211	0.92	N	122450	500	227 억	346121	N	N	N	N
126	20250103	120716	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3025	65	2	2.20	178881295	59430	31.25	2960	3035	2960	3845	2075	2960	3009.95	1.55	18936	18579	3086	3022	2971	2907	2856	2997	2882	228	885	500	2070	5	1	45335964	1371	7.86	0.37	12	0.13	385.00	8134.00	5290	20240206	-42.82	2850	20241211	6.14	3035	0.00	20250102	2920	3.60	20250102	5290	-42.82	20240206	2850	6.14	20241211	0.92	N	122450	500	227 억	343216	N	N	N	N
127	20250103	110718	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3025	65	2	2.20	118962175	39496	20.77	2960	3035	2960	3845	2075	2960	3012.01	1.53	14592	14580	3086	3022	2971	2907	2856	2997	2882	228	885	500	2070	5	1	45335964	1371	7.86	0.37	12	0.09	385.00	8134.00	5290	20240206	-42.82	2850	20241211	6.14	3035	0.00	20250102	2920	3.60	20250102	5290	-42.82	20240206	2850	6.14	20241211	0.92	N	122450	500	227 억	338872	N	N	N	N
128	20250103	100715	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3020	60	2	2.03	54746975	18198	9.57	2960	3030	2960	3845	2075	2960	3008.41	1.48	3555	1837	3086	3022	2971	2907	2856	2997	2882	228	885	500	2070	5	1	45335964	1369	7.84	0.37	12	0.04	385.00	8134.00	5290	20240206	-42.91	2850	20241211	5.96	3035	-0.49	20250102	2920	3.42	20250102	5290	-42.91	20240206	2850	5.96	20241211	0.92	N	122450	500	227 억	327835	N	N	N	N
129	20250103	090718	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2990	30	2	1.01	10045285	3370	1.77	2960	2995	2960	3845	2075	2960	2980.80	1.47	1539	1323	3086	3022	2971	2907	2856	2997	2882	228	885	500	2070	5	1	45335964	1356	7.77	0.37	12	0.01	385.00	8134.00	5290	20240206	-43.48	2850	20241211	4.91	3035	-1.48	20250102	2920	2.40	20250102	5290	-43.48	20240206	2850	4.91	20241211	0.92	N	122450	500	227 억	325819	N	N	N	N
130	20250102	160710	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2960	-75	5	-2.47	564813680	190089	208.11	2985	3035	2920	3945	2125	3035	2971.32	1.46	6718	1384	3148	3091	3058	3001	2968	3075	2985	228	910	500	2120	5	1	45335964	1342	7.69	0.36	12	0.42	385.00	8134.00	5290	20240206	-44.05	2850	20241211	3.86	3035	-2.47	20250102	2920	1.37	20250102	5290	-44.05	20240206	2850	3.86	20241211	0.91	N	122450	500	227 억	324280	N	N	N	N
131	20250102	150712	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2965	-70	5	-2.31	555648615	186993	204.72	2985	3035	2920	3945	2125	3035	2971.49	1.46	6750	1748	3148	3091	3058	3001	2968	3075	2985	228	910	500	2120	5	1	45335964	1344	7.70	0.36	12	0.41	385.00	8134.00	5290	20240206	-43.95	2850	20241211	4.04	3035	-2.31	20250102	2920	1.54	20250102	5290	-43.95	20240206	2850	4.04	20241211	0.91	N	122450	500	227 억	324312	N	N	N	N
132	20250102	140709	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2940	-95	5	-3.13	502821170	169107	185.14	2985	3035	2920	3945	2125	3035	2973.39	1.45	4998	1203	3148	3091	3058	3001	2968	3075	2985	228	910	500	2120	5	1	45335964	1333	7.64	0.36	12	0.37	385.00	8134.00	5290	20240206	-44.42	2850	20241211	3.16	3035	-3.13	20250102	2920	0.68	20250102	5290	-44.42	20240206	2850	3.16	20241211	0.91	N	122450	500	227 억	322560	N	N	N	N
133	20250102	130710	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2960	-75	5	-2.47	365432895	122341	133.94	2985	3035	2950	3945	2125	3035	2987.00	1.43	-72	-5069	3148	3091	3058	3001	2968	3075	2985	228	910	500	2120	5	1	45335964	1342	7.69	0.36	12	0.27	385.00	8134.00	5290	20240206	-44.05	2850	20241211	3.86	3035	-2.47	20250102	2950	0.34	20250102	5290	-44.05	20240206	2850	3.86	20241211	0.91	N	122450	500	227 억	317490	N	N	N	N
134	20250102	120708	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3000	-35	5	-1.15	241041265	80425	88.05	2985	3035	2960	3945	2125	3035	2997.09	1.43	-650	-111	3148	3091	3058	3001	2968	3075	2985	228	910	500	2120	5	1	45335964	1360	7.79	0.37	12	0.18	385.00	8134.00	5290	20240206	-43.29	2850	20241211	5.26	3035	-1.15	20250102	2960	1.35	20250102	5290	-43.29	20240206	2850	5.26	20241211	0.91	N	122450	500	227 억	316912	N	N	N	N
135	20250102	110659	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3015	-20	5	-0.66	178164050	59461	65.10	2985	3035	2960	3945	2125	3035	2996.32	1.43	-202	159	3148	3091	3058	3001	2968	3075	2985	228	910	500	2120	5	1	45335964	1367	7.83	0.37	12	0.13	385.00	8134.00	5290	20240206	-43.01	2850	20241211	5.79	3035	-0.66	20250102	2960	1.86	20250102	5290	-43.01	20240206	2850	5.79	20241211	0.91	N	122450	500	227 억	317360	N	N	N	N
136	20250102	100707	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3000	-35	5	-1.15	37808270	12701	13.90	2985	3015	2960	3945	2125	3035	2976.79	1.42	-1012	-660	3148	3091	3058	3001	2968	3075	2985	228	910	500	2120	5	1	45335964	1360	7.79	0.37	12	0.03	385.00	8134.00	5290	20240206	-43.29	2850	20241211	5.26	3015	-0.50	20250102	2960	1.35	20250102	5290	-43.29	20240206	2850	5.26	20241211	0.91	N	122450	500	227 억	316550	N	N	N	N
137	20250102	090701	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3035	0	3	0.00	0	0	0.00	0	0	0	3945	2125	3035	0.00	1.43	0	0	3148	3091	3058	3001	2968	3075	2985	228	910	500	2120	5	1	45335964	1376	7.88	0.37	12	0.00	385.00	8134.00	5290	20240206	-42.63	2850	20241211	6.49	0	0.00	0	0	0.00	0	5290	-42.63	20240206	2850	6.49	20241211	0.91	N	122450	500	227 억	317562	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History