KissMeData/200350/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250124	160949	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	11660	-160	5	-1.35	1753785060	149965	114.98	11820	12000	11520	15360	8280	11820	11694.85	0.03	13865	12193	12006	11913	11726	11633	11960	11680	50	3540	500	7320	10	1	9996025	1166	-10.78	2.00	12	1.50	-1082.00	5822.00	28150	20241223	-58.58	9340	20240122	24.84	15570	-25.11	20250102	11520	1.22	20250124	28150	-58.58	20241223	9600	21.46	20240201	1.65	N	200350	500	49 억	3180	N	N	49	N	00	N
3	20250124	150948	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	11630	-190	5	-1.61	1593429590	136184	104.42	11820	12000	11520	15360	8280	11820	11700.56	0.03	11260	12193	12006	11913	11726	11633	11960	11680	50	3540	500	7320	10	1	9996025	1163	-10.75	2.00	12	1.36	-1082.00	5822.00	28150	20241223	-58.69	9340	20240122	24.52	15570	-25.31	20250102	11520	0.95	20250124	28150	-58.69	20241223	9600	21.15	20240201	1.65	N	200350	500	49 억	3180	N	N	103	N	00	N
4	20250124	140947	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	11720	-100	5	-0.85	1402475680	119812	91.86	11820	12000	11520	15360	8280	11820	11705.64	0.03	11017	12193	12006	11913	11726	11633	11960	11680	50	3540	500	7320	10	1	9996025	1172	-10.83	2.01	12	1.20	-1082.00	5822.00	28150	20241223	-58.37	9340	20240122	25.48	15570	-24.73	20250102	11520	1.74	20250124	28150	-58.37	20241223	9600	22.08	20240201	1.65	N	200350	500	49 억	3180	N	N	103	N	00	N
5	20250124	130949	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	11710	-110	5	-0.93	1260663470	107686	82.57	11820	12000	11520	15360	8280	11820	11706.85	0.03	11048	12193	12006	11913	11726	11633	11960	11680	50	3540	500	7320	10	1	9996025	1171	-10.82	2.01	12	1.08	-1082.00	5822.00	28150	20241223	-58.40	9340	20240122	25.37	15570	-24.79	20250102	11520	1.65	20250124	28150	-58.40	20241223	9600	21.98	20240201	1.65	N	200350	500	49 억	3180	N	N	103	N	00	N
6	20250124	120945	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	11810	-10	5	-0.08	1118956420	95581	73.28	11820	12000	11520	15360	8280	11820	11706.89	0.03	10106	12193	12006	11913	11726	11633	11960	11680	50	3540	500	7320	10	1	9996025	1181	-10.91	2.03	12	0.96	-1082.00	5822.00	28150	20241223	-58.05	9340	20240122	26.45	15570	-24.15	20250102	11520	2.52	20250124	28150	-58.05	20241223	9600	23.02	20240201	1.65	N	200350	500	49 억	3180	N	N	103	N	00	N
7	20250124	110948	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	11970	150	2	1.27	1001425890	85645	65.67	11820	12000	11520	15360	8280	11820	11692.75	0.03	11717	12193	12006	11913	11726	11633	11960	11680	50	3540	500	7320	10	1	9996025	1197	-11.06	2.06	12	0.86	-1082.00	5822.00	28150	20241223	-57.48	9340	20240122	28.16	15570	-23.12	20250102	11520	3.91	20250124	28150	-57.48	20241223	9600	24.69	20240201	1.65	N	200350	500	49 억	3180	N	N	103	N	00	N
8	20250124	100943	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	11690	-130	5	-1.10	674303390	57950	44.43	11820	11890	11520	15360	8280	11820	11635.95	0.03	10711	12193	12006	11913	11726	11633	11960	11680	50	3540	500	7320	10	1	9996025	1169	-10.80	2.01	12	0.58	-1082.00	5822.00	28150	20241223	-58.47	9340	20240122	25.16	15570	-24.92	20250102	11520	1.48	20250124	28150	-58.47	20241223	9600	21.77	20240201	1.65	N	200350	500	49 억	3180	N	N	103	N	00	N
9	20250124	090949	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	11880	60	2	0.51	54781430	4647	3.56	11820	11890	11710	15360	8280	11820	11788.56	0.03	490	12193	12006	11913	11726	11633	11960	11680	50	3540	500	7320	10	1	9996025	1188	-10.98	2.04	12	0.05	-1082.00	5822.00	28150	20241223	-57.80	9340	20240122	27.19	15570	-23.70	20250102	11710	1.45	20250124	28150	-57.80	20241223	9600	23.75	20240201	1.65	N	200350	500	49 억	3180	N	N	103	N	00	N
10	20250123	160944	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	11820	-190	5	-1.58	1528595710	127788	96.08	12050	12100	11820	15610	8410	12010	11962.55	0.08	-5227	12383	12196	12103	11916	11823	12150	11870	50	3600	500	7440	10	1	9996025	1182	-10.92	2.03	12	1.28	-1082.00	5822.00	28150	20241223	-58.01	9340	20240122	26.55	15570	-24.08	20250102	11820	0.00	20250123	28150	-58.01	20241223	9600	23.12	20240201	1.66	N	200350	500	49 억	8401	N	N	103	N	00	N
11	20250123	150941	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	11860	-150	5	-1.25	1332325440	111206	83.61	12050	12100	11860	15610	8410	12010	11980.70	0.08	-4126	12383	12196	12103	11916	11823	12150	11870	50	3600	500	7440	10	1	9996025	1186	-10.96	2.04	12	1.11	-1082.00	5822.00	28150	20241223	-57.87	9340	20240122	26.98	15570	-23.83	20250102	11860	0.00	20250123	28150	-57.87	20241223	9600	23.54	20240201	1.66	N	200350	500	49 억	8401	N	N	0	N	00	N
12	20250123	140943	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	11950	-60	5	-0.50	999020220	83211	62.56	12050	12100	11920	15610	8410	12010	12005.87	0.08	2941	12383	12196	12103	11916	11823	12150	11870	50	3600	500	7440	10	1	9996025	1195	-11.04	2.05	12	0.83	-1082.00	5822.00	28150	20241223	-57.55	9340	20240122	27.94	15570	-23.25	20250102	11910	0.34	20250116	28150	-57.55	20241223	9600	24.48	20240201	1.66	N	200350	500	49 억	8401	N	N	0	N	00	N
13	20250123	130941	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12040	30	2	0.25	855638760	71235	53.56	12050	12100	11920	15610	8410	12010	12011.49	0.08	3941	12383	12196	12103	11916	11823	12150	11870	50	3600	500	7440	10	1	9996025	1204	-11.13	2.07	12	0.71	-1082.00	5822.00	28150	20241223	-57.23	9340	20240122	28.91	15570	-22.67	20250102	11910	1.09	20250116	28150	-57.23	20241223	9600	25.42	20240201	1.66	N	200350	500	49 억	8401	N	N	0	N	00	N
14	20250123	120942	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12060	50	2	0.42	742867930	61847	46.50	12050	12100	11920	15610	8410	12010	12011.38	0.08	4349	12383	12196	12103	11916	11823	12150	11870	50	3600	500	7440	10	1	9996025	1206	-11.15	2.07	12	0.62	-1082.00	5822.00	28150	20241223	-57.16	9340	20240122	29.12	15570	-22.54	20250102	11910	1.26	20250116	28150	-57.16	20241223	9600	25.62	20240201	1.66	N	200350	500	49 억	8401	N	N	0	N	00	N
15	20250123	110933	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12000	-10	5	-0.08	618944840	51557	38.76	12050	12100	11920	15610	8410	12010	12005.06	0.08	1343	12383	12196	12103	11916	11823	12150	11870	50	3600	500	7440	10	1	9996025	1200	-11.09	2.06	12	0.52	-1082.00	5822.00	28150	20241223	-57.37	9340	20240122	28.48	15570	-22.93	20250102	11910	0.76	20250116	28150	-57.37	20241223	9600	25.00	20240201	1.66	N	200350	500	49 억	8401	N	N	0	N	00	N
16	20250123	100941	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12100	90	2	0.75	480574180	40037	30.10	12050	12100	11920	15610	8410	12010	12003.25	0.08	2535	12383	12196	12103	11916	11823	12150	11870	50	3600	500	7440	10	1	9996025	1210	-11.18	2.08	12	0.40	-1082.00	5822.00	28150	20241223	-57.02	9340	20240122	29.55	15570	-22.29	20250102	11910	1.60	20250116	28150	-57.02	20241223	9600	26.04	20240201	1.66	N	200350	500	49 억	8401	N	N	0	N	00	N
17	20250123	090942	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12030	20	2	0.17	92496420	7690	5.78	12050	12100	12000	15610	8410	12010	12028.14	0.08	-2238	12383	12196	12103	11916	11823	12150	11870	50	3600	500	7440	10	1	9996025	1203	-11.12	2.07	12	0.08	-1082.00	5822.00	28150	20241223	-57.26	9340	20240122	28.80	15570	-22.74	20250102	11910	1.01	20250116	28150	-57.26	20241223	9600	25.31	20240201	1.66	N	200350	500	49 억	8401	N	N	0	N	00	N
18	20250122	160934	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12010	-100	5	-0.83	1582386390	130645	66.47	12280	12290	12010	15740	8480	12110	12112.32	0.09	331	12703	12406	12213	11916	11723	12310	11820	50	3630	500	7500	10	1	9996025	1201	-11.10	2.06	12	1.31	-1082.00	5822.00	28150	20241223	-57.34	9340	20240122	28.59	15570	-22.86	20250102	11910	0.84	20250116	28150	-57.34	20241223	9340	28.59	20240122	1.47	N	200350	500	49 억	9070	N	N	0	N	00	N
19	20250122	150935	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12030	-80	5	-0.66	1440454310	118838	60.47	12280	12290	12030	15740	8480	12110	12121.24	0.09	31	12703	12406	12213	11916	11723	12310	11820	50	3630	500	7500	10	1	9996025	1203	-11.12	2.07	12	1.19	-1082.00	5822.00	28150	20241223	-57.26	9340	20240122	28.80	15570	-22.74	20250102	11910	1.01	20250116	28150	-57.26	20241223	9340	28.80	20240122	1.47	N	200350	500	49 억	9070	N	N	0	N	00	N
20	20250122	140934	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12080	-30	5	-0.25	1152731560	94999	48.34	12280	12290	12030	15740	8480	12110	12134.36	0.09	2170	12703	12406	12213	11916	11723	12310	11820	50	3630	500	7500	10	1	9996025	1208	-11.16	2.07	12	0.95	-1082.00	5822.00	28150	20241223	-57.09	9340	20240122	29.34	15570	-22.41	20250102	11910	1.43	20250116	28150	-57.09	20241223	9340	29.34	20240122	1.47	N	200350	500	49 억	9070	N	N	0	N	00	N
21	20250122	130936	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12080	-30	5	-0.25	996377000	82047	41.75	12280	12290	12030	15740	8480	12110	12144.33	0.09	1942	12703	12406	12213	11916	11723	12310	11820	50	3630	500	7500	10	1	9996025	1208	-11.16	2.07	12	0.82	-1082.00	5822.00	28150	20241223	-57.09	9340	20240122	29.34	15570	-22.41	20250102	11910	1.43	20250116	28150	-57.09	20241223	9340	29.34	20240122	1.47	N	200350	500	49 억	9070	N	N	0	N	00	N
22	20250122	120933	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12060	-50	5	-0.41	882643010	72634	36.96	12280	12290	12030	15740	8480	12110	12152.42	0.09	1438	12703	12406	12213	11916	11723	12310	11820	50	3630	500	7500	10	1	9996025	1206	-11.15	2.07	12	0.73	-1082.00	5822.00	28150	20241223	-57.16	9340	20240122	29.12	15570	-22.54	20250102	11910	1.26	20250116	28150	-57.16	20241223	9340	29.12	20240122	1.47	N	200350	500	49 억	9070	N	N	0	N	00	N
23	20250122	110935	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12120	10	2	0.08	596126240	48933	24.90	12280	12290	12100	15740	8480	12110	12183.77	0.09	5842	12703	12406	12213	11916	11723	12310	11820	50	3630	500	7500	10	1	9996025	1212	-11.20	2.08	12	0.49	-1082.00	5822.00	28150	20241223	-56.94	9340	20240122	29.76	15570	-22.16	20250102	11910	1.76	20250116	28150	-56.94	20241223	9340	29.76	20240122	1.47	N	200350	500	49 억	9070	N	N	0	N	00	N
24	20250122	100934	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12160	50	2	0.41	478669560	39258	19.98	12280	12290	12100	15740	8480	12110	12194.74	0.09	3967	12703	12406	12213	11916	11723	12310	11820	50	3630	500	7500	10	1	9996025	1216	-11.24	2.09	12	0.39	-1082.00	5822.00	28150	20241223	-56.80	9340	20240122	30.19	15570	-21.90	20250102	11910	2.10	20250116	28150	-56.80	20241223	9340	30.19	20240122	1.47	N	200350	500	49 억	9070	N	N	0	N	00	N
25	20250122	090936	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12230	120	2	0.99	194560040	15892	8.09	12280	12290	12200	15740	8480	12110	12250.07	0.09	2498	12703	12406	12213	11916	11723	12310	11820	50	3630	500	7500	10	1	9996025	1223	-11.30	2.10	12	0.16	-1082.00	5822.00	28150	20241223	-56.55	9340	20240122	30.94	15570	-21.45	20250102	11910	2.69	20250116	28150	-56.55	20241223	9340	30.94	20240122	1.47	N	200350	500	49 억	9070	N	N	0	N	00	N
26	20250121	160928	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12110	-430	5	-3.43	2352012160	192807	80.89	12470	12510	12020	16300	8780	12540	12199.08	0.09	-99	12860	12700	12560	12400	12260	12780	12480	50	3760	500	7770	10	1	9996025	1211	-11.19	2.08	12	1.93	-1082.00	5822.00	28150	20241223	-56.98	9340	20240122	29.66	15570	-22.22	20250102	11910	1.68	20250116	28150	-56.98	20241223	9340	29.66	20240122	1.26	N	200350	500	49 억	9169	N	N	0	N	00	N
27	20250121	150930	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12090	-450	5	-3.59	2242800700	183777	77.11	12470	12510	12020	16300	8780	12540	12203.92	0.09	443	12860	12700	12560	12400	12260	12780	12480	50	3760	500	7770	10	1	9996025	1209	-11.17	2.08	12	1.84	-1082.00	5822.00	28150	20241223	-57.05	9340	20240122	29.44	15570	-22.35	20250102	11910	1.51	20250116	28150	-57.05	20241223	9340	29.44	20240122	1.26	N	200350	500	49 억	9169	N	N	0	N	00	N
28	20250121	140931	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12120	-420	5	-3.35	2074764010	169858	71.27	12470	12510	12020	16300	8780	12540	12214.70	0.09	704	12860	12700	12560	12400	12260	12780	12480	50	3760	500	7770	10	1	9996025	1212	-11.20	2.08	12	1.70	-1082.00	5822.00	28150	20241223	-56.94	9340	20240122	29.76	15570	-22.16	20250102	11910	1.76	20250116	28150	-56.94	20241223	9340	29.76	20240122	1.26	N	200350	500	49 억	9169	N	N	0	N	00	N
29	20250121	130930	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12130	-410	5	-3.27	1767922720	144478	60.62	12470	12510	12020	16300	8780	12540	12236.62	0.09	-2467	12860	12700	12560	12400	12260	12780	12480	50	3760	500	7770	10	1	9996025	1213	-11.21	2.08	12	1.45	-1082.00	5822.00	28150	20241223	-56.91	9340	20240122	29.87	15570	-22.09	20250102	11910	1.85	20250116	28150	-56.91	20241223	9340	29.87	20240122	1.26	N	200350	500	49 억	9169	N	N	0	N	00	N
30	20250121	120913	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12130	-410	5	-3.27	1691781480	138200	57.98	12470	12510	12020	16300	8780	12540	12241.54	0.09	-2080	12860	12700	12560	12400	12260	12780	12480	50	3760	500	7770	10	1	9996025	1213	-11.21	2.08	12	1.38	-1082.00	5822.00	28150	20241223	-56.91	9340	20240122	29.87	15570	-22.09	20250102	11910	1.85	20250116	28150	-56.91	20241223	9340	29.87	20240122	1.26	N	200350	500	49 억	9169	N	N	0	N	00	N
31	20250121	110843	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12110	-430	5	-3.43	1568015160	128016	53.71	12470	12510	12020	16300	8780	12540	12248.59	0.09	-1963	12860	12700	12560	12400	12260	12780	12480	50	3760	500	7770	10	1	9996025	1211	-11.19	2.08	12	1.28	-1082.00	5822.00	28150	20241223	-56.98	9340	20240122	29.66	15570	-22.22	20250102	11910	1.68	20250116	28150	-56.98	20241223	9340	29.66	20240122	1.26	N	200350	500	49 억	9169	N	N	0	N	00	N
32	20250121	100837	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12090	-450	5	-3.59	1312079760	106875	44.84	12470	12510	12020	16300	8780	12540	12276.77	0.09	-5284	12860	12700	12560	12400	12260	12780	12480	50	3760	500	7770	10	1	9996025	1209	-11.17	2.08	12	1.07	-1082.00	5822.00	28150	20241223	-57.05	9340	20240122	29.44	15570	-22.35	20250102	11910	1.51	20250116	28150	-57.05	20241223	9340	29.44	20240122	1.26	N	200350	500	49 억	9169	N	N	0	N	00	N
33	20250121	090932	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12400	-140	5	-1.12	241645260	19451	8.16	12470	12510	12360	16300	8780	12540	12423.28	0.09	-5170	12860	12700	12560	12400	12260	12780	12480	50	3760	500	7770	10	1	9996025	1240	-11.46	2.13	12	0.19	-1082.00	5822.00	28150	20241223	-55.95	9340	20240122	32.76	15570	-20.36	20250102	11910	4.11	20250116	28150	-55.95	20241223	9340	32.76	20240122	1.26	N	200350	500	49 억	9169	N	N	0	N	00	N
34	20250120	160918	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12540	140	2	1.13	2958157380	236036	46.46	12490	12720	12420	16120	8680	12400	12532.71	0.15	-5838	13633	13016	12533	11916	11433	13325	12225	50	3720	500	7680	10	1	9996025	1254	-11.59	2.15	12	2.36	-1082.00	5822.00	28150	20241223	-55.45	9340	20240122	34.26	15570	-19.46	20250102	11910	5.29	20250116	28150	-55.45	20241223	9340	34.26	20240122	1.26	N	200350	500	49 억	14950	N	N	0	N	00	N
35	20250120	150930	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12490	90	2	0.73	2755196020	219821	43.27	12490	12720	12420	16120	8680	12400	12533.89	0.15	-2953	13633	13016	12533	11916	11433	13325	12225	50	3720	500	7680	10	1	9996025	1249	-11.54	2.15	12	2.20	-1082.00	5822.00	28150	20241223	-55.63	9340	20240122	33.73	15570	-19.78	20250102	11910	4.87	20250116	28150	-55.63	20241223	9340	33.73	20240122	1.26	N	200350	500	49 억	14950	N	N	0	N	00	N
36	20250120	140927	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12510	110	2	0.89	2527537750	201622	39.69	12490	12720	12420	16120	8680	12400	12536.10	0.15	3055	13633	13016	12533	11916	11433	13325	12225	50	3720	500	7680	10	1	9996025	1251	-11.56	2.15	12	2.02	-1082.00	5822.00	28150	20241223	-55.56	9340	20240122	33.94	15570	-19.65	20250102	11910	5.04	20250116	28150	-55.56	20241223	9340	33.94	20240122	1.26	N	200350	500	49 억	14950	N	N	0	N	00	N
37	20250120	130928	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12520	120	2	0.97	2398784570	191333	37.66	12490	12720	12420	16120	8680	12400	12537.31	0.15	4870	13633	13016	12533	11916	11433	13325	12225	50	3720	500	7680	10	1	9996025	1252	-11.57	2.15	12	1.91	-1082.00	5822.00	28150	20241223	-55.52	9340	20240122	34.05	15570	-19.59	20250102	11910	5.12	20250116	28150	-55.52	20241223	9340	34.05	20240122	1.26	N	200350	500	49 억	14950	N	N	0	N	00	N
38	20250120	120929	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12540	140	2	1.13	2168632630	172953	34.04	12490	12720	12420	16120	8680	12400	12538.95	0.15	8318	13633	13016	12533	11916	11433	13325	12225	50	3720	500	7680	10	1	9996025	1254	-11.59	2.15	12	1.73	-1082.00	5822.00	28150	20241223	-55.45	9340	20240122	34.26	15570	-19.46	20250102	11910	5.29	20250116	28150	-55.45	20241223	9340	34.26	20240122	1.26	N	200350	500	49 억	14950	N	N	0	N	00	N
39	20250120	110929	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12520	120	2	0.97	1816162810	144908	28.52	12490	12720	12420	16120	8680	12400	12533.33	0.15	5875	13633	13016	12533	11916	11433	13325	12225	50	3720	500	7680	10	1	9996025	1252	-11.57	2.15	12	1.45	-1082.00	5822.00	28150	20241223	-55.52	9340	20240122	34.05	15570	-19.59	20250102	11910	5.12	20250116	28150	-55.52	20241223	9340	34.05	20240122	1.26	N	200350	500	49 억	14950	N	N	0	N	00	N
40	20250120	100928	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12570	170	2	1.37	1433542270	114311	22.50	12490	12720	12420	16120	8680	12400	12540.87	0.15	7831	13633	13016	12533	11916	11433	13325	12225	50	3720	500	7680	10	1	9996025	1257	-11.62	2.16	12	1.14	-1082.00	5822.00	28150	20241223	-55.35	9340	20240122	34.58	15570	-19.27	20250102	11910	5.54	20250116	28150	-55.35	20241223	9340	34.58	20240122	1.26	N	200350	500	49 억	14950	N	N	0	N	00	N
41	20250120	090930	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12470	70	2	0.56	429001390	34216	6.73	12490	12720	12450	16120	8680	12400	12538.53	0.15	1294	13633	13016	12533	11916	11433	13325	12225	50	3720	500	7680	10	1	9996025	1247	-11.52	2.14	12	0.34	-1082.00	5822.00	28150	20241223	-55.70	9340	20240122	33.51	15570	-19.91	20250102	11910	4.70	20250116	28150	-55.70	20241223	9340	33.51	20240122	1.26	N	200350	500	49 억	14950	N	N	0	N	00	N
42	20250117	160925	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12400	250	2	2.06	6319333600	504723	200.18	12290	13150	12050	15790	8510	12150	12520.48	0.63	-50321	12576	12362	12136	11922	11696	12470	12030	50	3640	500	7530	10	1	9996025	1240	-11.46	2.13	12	5.05	-1082.00	5822.00	28150	20241223	-55.95	9340	20240122	32.76	15570	-20.36	20250102	11910	4.11	20250116	28150	-55.95	20241223	9340	32.76	20240122	1.30	N	200350	500	49 억	63419	N	N	0	N	00	N
43	20250117	150927	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12370	220	2	1.81	6157849210	491674	195.00	12290	13150	12050	15790	8510	12150	12524.25	0.63	-48025	12576	12362	12136	11922	11696	12470	12030	50	3640	500	7530	10	1	9996025	1237	-11.43	2.12	12	4.92	-1082.00	5822.00	28150	20241223	-56.06	9340	20240122	32.44	15570	-20.55	20250102	11910	3.86	20250116	28150	-56.06	20241223	9340	32.44	20240122	1.30	N	200350	500	49 억	63419	N	N	0	N	00	N
44	20250117	140929	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12430	280	2	2.30	5727710490	456889	181.21	12290	13150	12050	15790	8510	12150	12536.33	0.63	-46165	12576	12362	12136	11922	11696	12470	12030	50	3640	500	7530	10	1	9996025	1243	-11.49	2.14	12	4.57	-1082.00	5822.00	28150	20241223	-55.84	9340	20240122	33.08	15570	-20.17	20250102	11910	4.37	20250116	28150	-55.84	20241223	9340	33.08	20240122	1.30	N	200350	500	49 억	63419	N	N	0	N	00	N
45	20250117	130927	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12560	410	2	3.37	5221558400	416265	165.10	12290	13150	12050	15790	8510	12150	12543.83	0.63	-43549	12576	12362	12136	11922	11696	12470	12030	50	3640	500	7530	10	1	9996025	1256	-11.61	2.16	12	4.16	-1082.00	5822.00	28150	20241223	-55.38	9340	20240122	34.48	15570	-19.33	20250102	11910	5.46	20250116	28150	-55.38	20241223	9340	34.48	20240122	1.30	N	200350	500	49 억	63419	N	N	0	N	00	N
46	20250117	120928	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12390	240	2	1.98	4245152360	338507	134.26	12290	13150	12050	15790	8510	12150	12540.81	0.63	-39077	12576	12362	12136	11922	11696	12470	12030	50	3640	500	7530	10	1	9996025	1239	-11.45	2.13	12	3.39	-1082.00	5822.00	28150	20241223	-55.99	9340	20240122	32.66	15570	-20.42	20250102	11910	4.03	20250116	28150	-55.99	20241223	9340	32.66	20240122	1.30	N	200350	500	49 억	63419	N	N	0	N	00	N
47	20250117	110927	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12300	150	2	1.23	1372364500	111292	44.14	12290	12490	12050	15790	8510	12150	12331.21	0.63	-9805	12576	12362	12136	11922	11696	12470	12030	50	3640	500	7530	10	1	9996025	1230	-11.37	2.11	12	1.11	-1082.00	5822.00	28150	20241223	-56.31	9340	20240122	31.69	15570	-21.00	20250102	11910	3.27	20250116	28150	-56.31	20241223	9340	31.69	20240122	1.30	N	200350	500	49 억	63419	N	N	0	N	00	N
48	20250117	100929	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12480	330	2	2.72	1057571520	85856	34.05	12290	12490	12050	15790	8510	12150	12317.97	0.63	-5491	12576	12362	12136	11922	11696	12470	12030	50	3640	500	7530	10	1	9996025	1248	-11.53	2.14	12	0.86	-1082.00	5822.00	28150	20241223	-55.67	9340	20240122	33.62	15570	-19.85	20250102	11910	4.79	20250116	28150	-55.67	20241223	9340	33.62	20240122	1.30	N	200350	500	49 억	63419	N	N	0	N	00	N
49	20250117	090929	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12240	90	2	0.74	235394440	19321	7.66	12290	12300	12050	15790	8510	12150	12183.35	0.63	-9980	12576	12362	12136	11922	11696	12470	12030	50	3640	500	7530	10	1	9996025	1224	-11.31	2.10	12	0.19	-1082.00	5822.00	28150	20241223	-56.52	9340	20240122	31.05	15570	-21.39	20250102	11910	2.77	20250116	28150	-56.52	20241223	9340	31.05	20240122	1.30	N	200350	500	49 억	63419	N	N	0	N	00	N
50	20250116	160921	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12150	130	2	1.08	2975506870	244789	125.30	12110	12350	11910	15620	8420	12020	12155.43	0.09	55900	12733	12376	12173	11816	11613	12275	11715	50	3600	500	7450	10	1	9996025	1215	-11.23	2.09	12	2.45	-1082.00	5822.00	28150	20241223	-56.84	9340	20240122	30.09	15570	-21.97	20250102	11910	2.02	20250116	28150	-56.84	20241223	9340	30.09	20240122	1.34	N	200350	500	49 억	8934	N	N	0	N	00	N
51	20250116	150835	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12160	140	2	1.16	2868674050	235998	120.80	12110	12350	11910	15620	8420	12020	12155.51	0.09	56367	12733	12376	12173	11816	11613	12275	11715	50	3600	500	7450	10	1	9996025	1216	-11.24	2.09	12	2.36	-1082.00	5822.00	28150	20241223	-56.80	9340	20240122	30.19	15570	-21.90	20250102	11910	2.10	20250116	28150	-56.80	20241223	9340	30.19	20240122	1.34	N	200350	500	49 억	8934	N	N	0	N	00	N
52	20250116	140926	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12270	250	2	2.08	2121304420	174777	89.46	12110	12330	11910	15620	8420	12020	12137.22	0.09	32535	12733	12376	12173	11816	11613	12275	11715	50	3600	500	7450	10	1	9996025	1227	-11.34	2.11	12	1.75	-1082.00	5822.00	28150	20241223	-56.41	9340	20240122	31.37	15570	-21.19	20250102	11910	3.02	20250116	28150	-56.41	20241223	9340	31.37	20240122	1.34	N	200350	500	49 억	8934	N	N	0	N	00	N
53	20250116	130925	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12250	230	2	1.91	1832686860	151294	77.44	12110	12330	11910	15620	8420	12020	12113.42	0.09	24034	12733	12376	12173	11816	11613	12275	11715	50	3600	500	7450	10	1	9996025	1225	-11.32	2.10	12	1.51	-1082.00	5822.00	28150	20241223	-56.48	9340	20240122	31.16	15570	-21.32	20250102	11910	2.85	20250116	28150	-56.48	20241223	9340	31.16	20240122	1.34	N	200350	500	49 억	8934	N	N	0	N	00	N
54	20250116	120925	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12170	150	2	1.25	1597950340	132120	67.63	12110	12310	11910	15620	8420	12020	12094.70	0.09	14467	12733	12376	12173	11816	11613	12275	11715	50	3600	500	7450	10	1	9996025	1217	-11.25	2.09	12	1.32	-1082.00	5822.00	28150	20241223	-56.77	9340	20240122	30.30	15570	-21.84	20250102	11910	2.18	20250116	28150	-56.77	20241223	9340	30.30	20240122	1.34	N	200350	500	49 억	8934	N	N	0	N	00	N
55	20250116	110927	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12170	150	2	1.25	1461624520	120883	61.88	12110	12310	11910	15620	8420	12020	12091.24	0.09	12681	12733	12376	12173	11816	11613	12275	11715	50	3600	500	7450	10	1	9996025	1217	-11.25	2.09	12	1.21	-1082.00	5822.00	28150	20241223	-56.77	9340	20240122	30.30	15570	-21.84	20250102	11910	2.18	20250116	28150	-56.77	20241223	9340	30.30	20240122	1.34	N	200350	500	49 억	8934	N	N	0	N	00	N
56	20250116	100927	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	11980	-40	5	-0.33	744743610	62036	31.75	12110	12140	11910	15620	8420	12020	12005.02	0.09	6522	12733	12376	12173	11816	11613	12275	11715	50	3600	500	7450	10	1	9996025	1198	-11.07	2.06	12	0.62	-1082.00	5822.00	28150	20241223	-57.44	9340	20240122	28.27	15570	-23.06	20250102	11910	0.59	20250116	28150	-57.44	20241223	9340	28.27	20240122	1.34	N	200350	500	49 억	8934	N	N	0	N	00	N
57	20250116	090928	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12050	30	2	0.25	146439320	12118	6.20	12110	12140	12030	15620	8420	12020	12084.53	0.09	1688	12733	12376	12173	11816	11613	12275	11715	50	3600	500	7450	10	1	9996025	1205	-11.14	2.07	12	0.12	-1082.00	5822.00	28150	20241223	-57.19	9340	20240122	29.01	15570	-22.61	20250102	11970	0.67	20250115	28150	-57.19	20241223	9340	29.01	20240122	1.34	N	200350	500	49 억	8934	N	N	0	N	00	N
58	20250115	160923	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12020	-400	5	-3.22	2322187990	190801	101.78	12420	12530	11970	16140	8700	12420	12171.13	0.36	-27415	12693	12556	12303	12166	11913	12625	12235	50	3720	500	7700	10	1	9996025	1202	-11.11	2.06	12	1.91	-1082.00	5822.00	28150	20241223	-57.30	9340	20240122	28.69	15570	-22.80	20250102	11970	0.42	20250115	28150	-57.30	20241223	9340	28.69	20240122	1.35	N	200350	500	49 억	36263	N	N	38	N	00	N
59	20250115	150924	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12070	-350	5	-2.82	2224657400	182694	97.46	12420	12530	11970	16140	8700	12420	12176.95	0.36	-25790	12693	12556	12303	12166	11913	12625	12235	50	3720	500	7700	10	1	9996025	1207	-11.16	2.07	12	1.83	-1082.00	5822.00	28150	20241223	-57.12	9340	20240122	29.23	15570	-22.48	20250102	11970	0.84	20250115	28150	-57.12	20241223	9340	29.23	20240122	1.35	N	200350	500	49 억	36263	N	N	38	N	00	N
60	20250115	140918	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12080	-340	5	-2.74	1686695900	137926	73.58	12420	12530	12070	16140	8700	12420	12228.98	0.36	-20281	12693	12556	12303	12166	11913	12625	12235	50	3720	500	7700	10	1	9996025	1208	-11.16	2.07	12	1.38	-1082.00	5822.00	28150	20241223	-57.09	9340	20240122	29.34	15570	-22.41	20250102	12050	0.25	20250114	28150	-57.09	20241223	9340	29.34	20240122	1.35	N	200350	500	49 억	36263	N	N	38	N	00	N
61	20250115	130926	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12110	-310	5	-2.50	1388905310	113319	60.45	12420	12530	12110	16140	8700	12420	12256.59	0.36	-16423	12693	12556	12303	12166	11913	12625	12235	50	3720	500	7700	10	1	9996025	1211	-11.19	2.08	12	1.13	-1082.00	5822.00	28150	20241223	-56.98	9340	20240122	29.66	15570	-22.22	20250102	12050	0.50	20250114	28150	-56.98	20241223	9340	29.66	20240122	1.35	N	200350	500	49 억	36263	N	N	38	N	00	N
62	20250115	120909	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12150	-270	5	-2.17	1197339690	97521	52.02	12420	12530	12150	16140	8700	12420	12277.75	0.36	-15485	12693	12556	12303	12166	11913	12625	12235	50	3720	500	7700	10	1	9996025	1215	-11.23	2.09	12	0.98	-1082.00	5822.00	28150	20241223	-56.84	9340	20240122	30.09	15570	-21.97	20250102	12050	0.83	20250114	28150	-56.84	20241223	9340	30.09	20240122	1.35	N	200350	500	49 억	36263	N	N	38	N	00	N
63	20250115	110924	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12170	-250	5	-2.01	1069612410	87025	46.42	12420	12530	12160	16140	8700	12420	12290.85	0.36	-15108	12693	12556	12303	12166	11913	12625	12235	50	3720	500	7700	10	1	9996025	1217	-11.25	2.09	12	0.87	-1082.00	5822.00	28150	20241223	-56.77	9340	20240122	30.30	15570	-21.84	20250102	12050	1.00	20250114	28150	-56.77	20241223	9340	30.30	20240122	1.35	N	200350	500	49 억	36263	N	N	38	N	00	N
64	20250115	100923	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12250	-170	5	-1.37	698996560	56656	30.22	12420	12530	12240	16140	8700	12420	12337.55	0.36	-10922	12693	12556	12303	12166	11913	12625	12235	50	3720	500	7700	10	1	9996025	1225	-11.32	2.10	12	0.57	-1082.00	5822.00	28150	20241223	-56.48	9340	20240122	31.16	15570	-21.32	20250102	12050	1.66	20250114	28150	-56.48	20241223	9340	31.16	20240122	1.35	N	200350	500	49 억	36263	N	N	38	N	00	N
65	20250115	090927	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12310	-110	5	-0.89	164584650	13317	7.10	12420	12430	12240	16140	8700	12420	12358.96	0.36	-5530	12693	12556	12303	12166	11913	12625	12235	50	3720	500	7700	10	1	9996025	1231	-11.38	2.11	12	0.13	-1082.00	5822.00	28150	20241223	-56.27	9340	20240122	31.80	15570	-20.94	20250102	12050	2.16	20250114	28150	-56.27	20241223	9340	31.80	20240122	1.35	N	200350	500	49 억	36263	N	N	38	N	00	N
66	20250114	160905	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12420	320	2	2.64	2256772090	184862	80.56	12100	12440	12050	15730	8470	12100	12206.58	0.20	15931	13140	12620	12360	11840	11580	12490	11710	50	3630	500	7500	10	1	9996025	1242	-11.48	2.13	12	1.85	-1082.00	5822.00	28150	20241223	-55.88	9340	20240122	32.98	15570	-20.23	20250102	12050	3.07	20250114	28150	-55.88	20241223	9340	32.98	20240122	1.35	N	200350	500	49 억	19787	N	N	38	N	00	N
67	20250114	150922	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12230	130	2	1.07	2027124500	166256	72.46	12100	12440	12050	15730	8470	12100	12192.79	0.20	10556	13140	12620	12360	11840	11580	12490	11710	50	3630	500	7500	10	1	9996025	1223	-11.30	2.10	12	1.66	-1082.00	5822.00	28150	20241223	-56.55	9340	20240122	30.94	15570	-21.45	20250102	12050	1.49	20250114	28150	-56.55	20241223	9340	30.94	20240122	1.35	N	200350	500	49 억	19787	N	N	0	N	00	N
68	20250114	140919	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12300	200	2	1.65	1752349540	143876	62.70	12100	12440	12050	15730	8470	12100	12179.59	0.20	8573	13140	12620	12360	11840	11580	12490	11710	50	3630	500	7500	10	1	9996025	1230	-11.37	2.11	12	1.44	-1082.00	5822.00	28150	20241223	-56.31	9340	20240122	31.69	15570	-21.00	20250102	12050	2.07	20250114	28150	-56.31	20241223	9340	31.69	20240122	1.35	N	200350	500	49 억	19787	N	N	0	N	00	N
69	20250114	130918	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12090	-10	5	-0.08	1425760070	117141	51.05	12100	12440	12050	15730	8470	12100	12171.32	0.20	7692	13140	12620	12360	11840	11580	12490	11710	50	3630	500	7500	10	1	9996025	1209	-11.17	2.08	12	1.17	-1082.00	5822.00	28150	20241223	-57.05	9340	20240122	29.44	15570	-22.35	20250102	12050	0.33	20250114	28150	-57.05	20241223	9340	29.44	20240122	1.35	N	200350	500	49 억	19787	N	N	0	N	00	N
70	20250114	120915	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12120	20	2	0.17	1305495940	107201	46.72	12100	12440	12050	15730	8470	12100	12178.03	0.20	7913	13140	12620	12360	11840	11580	12490	11710	50	3630	500	7500	10	1	9996025	1212	-11.20	2.08	12	1.07	-1082.00	5822.00	28150	20241223	-56.94	9340	20240122	29.76	15570	-22.16	20250102	12050	0.58	20250114	28150	-56.94	20241223	9340	29.76	20240122	1.35	N	200350	500	49 억	19787	N	N	0	N	00	N
71	20250114	110915	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12100	0	3	0.00	1197128800	98254	42.82	12100	12440	12050	15730	8470	12100	12184.03	0.20	7178	13140	12620	12360	11840	11580	12490	11710	50	3630	500	7500	10	1	9996025	1210	-11.18	2.08	12	0.98	-1082.00	5822.00	28150	20241223	-57.02	9340	20240122	29.55	15570	-22.29	20250102	12050	0.41	20250114	28150	-57.02	20241223	9340	29.55	20240122	1.35	N	200350	500	49 억	19787	N	N	0	N	00	N
72	20250114	100913	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12170	70	2	0.58	732239510	59831	26.07	12100	12440	12100	15730	8470	12100	12238.48	0.20	2493	13140	12620	12360	11840	11580	12490	11710	50	3630	500	7500	10	1	9996025	1217	-11.25	2.09	12	0.60	-1082.00	5822.00	28150	20241223	-56.77	9340	20240122	30.30	15570	-21.84	20250102	12100	0.58	20250114	28150	-56.77	20241223	9340	30.30	20240122	1.35	N	200350	500	49 억	19787	N	N	0	N	00	N
73	20250114	090918	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12290	190	2	1.57	275225710	22464	9.79	12100	12440	12100	15730	8470	12100	12251.90	0.20	7467	13140	12620	12360	11840	11580	12490	11710	50	3630	500	7500	10	1	9996025	1229	-11.36	2.11	12	0.22	-1082.00	5822.00	28150	20241223	-56.34	9340	20240122	31.58	15570	-21.07	20250102	12100	1.57	20250114	28150	-56.34	20241223	9340	31.58	20240122	1.35	N	200350	500	49 억	19787	N	N	0	N	00	N
74	20250113	160904	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12100	-430	5	-3.43	2821635920	225861	80.14	12440	12880	12100	16280	8780	12530	12494.38	0.33	-12400	13236	12882	12706	12352	12176	12795	12265	50	3750	500	7760	10	1	9996025	1210	-11.18	2.08	12	2.26	-1082.00	5822.00	28150	20241223	-57.02	9340	20240122	29.55	15570	-22.29	20250102	12100	0.00	20250113	28150	-57.02	20241223	9340	29.55	20240122	1.36	N	200350	500	49 억	32665	N	N	0	N	00	N
75	20250113	150909	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12200	-330	5	-2.63	2574117110	205470	72.90	12440	12880	12190	16280	8780	12530	12527.95	0.33	-11254	13236	12882	12706	12352	12176	12795	12265	50	3750	500	7760	10	1	9996025	1220	-11.28	2.10	12	2.06	-1082.00	5822.00	28150	20241223	-56.66	9340	20240122	30.62	15570	-21.64	20250102	12190	0.08	20250113	28150	-56.66	20241223	9340	30.62	20240122	1.36	N	200350	500	49 억	32665	N	N	0	N	00	N
76	20250113	140847	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12340	-190	5	-1.52	2185236290	173769	61.65	12440	12880	12330	16280	8780	12530	12575.55	0.33	-6118	13236	12882	12706	12352	12176	12795	12265	50	3750	500	7760	10	1	9996025	1234	-11.40	2.12	12	1.74	-1082.00	5822.00	28150	20241223	-56.16	9340	20240122	32.12	15570	-20.75	20250102	12330	0.08	20250113	28150	-56.16	20241223	9340	32.12	20240122	1.36	N	200350	500	49 억	32665	N	N	0	N	00	N
77	20250113	130857	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12410	-120	5	-0.96	1982245030	157404	55.85	12440	12880	12330	16280	8780	12530	12593.40	0.33	-4894	13236	12882	12706	12352	12176	12795	12265	50	3750	500	7760	10	1	9996025	1241	-11.47	2.13	12	1.57	-1082.00	5822.00	28150	20241223	-55.91	9340	20240122	32.87	15570	-20.30	20250102	12330	0.65	20250113	28150	-55.91	20241223	9340	32.87	20240122	1.36	N	200350	500	49 억	32665	N	N	0	N	00	N
78	20250113	120859	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12540	10	2	0.08	1767575060	140157	49.73	12440	12880	12330	16280	8780	12530	12611.45	0.33	-3957	13236	12882	12706	12352	12176	12795	12265	50	3750	500	7760	10	1	9996025	1254	-11.59	2.15	12	1.40	-1082.00	5822.00	28150	20241223	-55.45	9340	20240122	34.26	15570	-19.46	20250102	12330	1.70	20250113	28150	-55.45	20241223	9340	34.26	20240122	1.36	N	200350	500	49 억	32665	N	N	0	N	00	N
79	20250113	110857	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12510	-20	5	-0.16	1630932420	129254	45.86	12440	12880	12330	16280	8780	12530	12618.11	0.33	-3812	13236	12882	12706	12352	12176	12795	12265	50	3750	500	7760	10	1	9996025	1251	-11.56	2.15	12	1.29	-1082.00	5822.00	28150	20241223	-55.56	9340	20240122	33.94	15570	-19.65	20250102	12330	1.46	20250113	28150	-55.56	20241223	9340	33.94	20240122	1.36	N	200350	500	49 억	32665	N	N	0	N	00	N
80	20250113	100857	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12690	160	2	1.28	1278351190	101284	35.94	12440	12880	12330	16280	8780	12530	12621.55	0.33	-2571	13236	12882	12706	12352	12176	12795	12265	50	3750	500	7760	10	1	9996025	1268	-11.73	2.18	12	1.01	-1082.00	5822.00	28150	20241223	-54.92	9340	20240122	35.87	15570	-18.50	20250102	12330	2.92	20250113	28150	-54.92	20241223	9340	35.87	20240122	1.36	N	200350	500	49 억	32665	N	N	0	N	00	N
81	20250113	090903	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12550	20	2	0.16	379240330	30438	10.80	12440	12590	12330	16280	8780	12530	12459.19	0.33	-1594	13236	12882	12706	12352	12176	12795	12265	50	3750	500	7760	10	1	9996025	1255	-11.60	2.16	12	0.30	-1082.00	5822.00	28150	20241223	-55.42	9340	20240122	34.37	15570	-19.40	20250102	12330	1.78	20250113	28150	-55.42	20241223	9340	34.37	20240122	1.36	N	200350	500	49 억	32665	N	N	0	N	00	N
82	20250110	160838	54	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12530	-510	5	-3.91	3459362410	272383	96.20	13060	13060	12530	16950	9130	13040	12700.36	0.59	-26508	13586	13312	13146	12872	12706	13230	12790	50	3910	500	8080	10	1	9996025	1253	-11.58	2.15	12	2.72	-1082.00	5822.00	28150	20241223	-55.49	9340	20240122	34.15	15570	-19.52	20250102	12530	0.00	20250110	28150	-55.49	20241223	9340	34.15	20240122	1.36	N	200350	500	49 억	58978	N	N	89	N	01	N
83	20250110	150848	54	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12600	-440	5	-3.37	3079488110	242137	85.52	13060	13060	12600	16950	9130	13040	12717.77	0.59	-23438	13586	13312	13146	12872	12706	13230	12790	50	3910	500	8080	10	1	9996025	1259	-11.65	2.16	12	2.42	-1082.00	5822.00	28150	20241223	-55.24	9340	20240122	34.90	15570	-19.08	20250102	12600	0.00	20250110	28150	-55.24	20241223	9340	34.90	20240122	1.36	N	200350	500	49 억	58978	N	N	89	N	01	N
84	20250110	140853	54	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12660	-380	5	-2.91	2645746060	207836	73.41	13060	13060	12610	16950	9130	13040	12729.76	0.59	-17840	13586	13312	13146	12872	12706	13230	12790	50	3910	500	8080	10	1	9996025	1265	-11.70	2.17	12	2.08	-1082.00	5822.00	28150	20241223	-55.03	9340	20240122	35.55	15570	-18.69	20250102	12610	0.40	20250110	28150	-55.03	20241223	9340	35.55	20240122	1.36	N	200350	500	49 억	58978	N	N	89	N	01	N
85	20250110	130852	54	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12640	-400	5	-3.07	2337556970	183532	64.82	13060	13060	12610	16950	9130	13040	12736.28	0.59	-17549	13586	13312	13146	12872	12706	13230	12790	50	3910	500	8080	10	1	9996025	1263	-11.68	2.17	12	1.84	-1082.00	5822.00	28150	20241223	-55.10	9340	20240122	35.33	15570	-18.82	20250102	12610	0.24	20250110	28150	-55.10	20241223	9340	35.33	20240122	1.36	N	200350	500	49 억	58978	N	N	89	N	01	N
86	20250110	120854	54	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12630	-410	5	-3.14	2077877550	162996	57.57	13060	13060	12610	16950	9130	13040	12747.78	0.59	-11882	13586	13312	13146	12872	12706	13230	12790	50	3910	500	8080	10	1	9996025	1262	-11.67	2.17	12	1.63	-1082.00	5822.00	28150	20241223	-55.13	9340	20240122	35.22	15570	-18.88	20250102	12610	0.16	20250110	28150	-55.13	20241223	9340	35.22	20240122	1.36	N	200350	500	49 억	58978	N	N	89	N	01	N
87	20250110	110852	54	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12690	-350	5	-2.68	1796753080	140794	49.73	13060	13060	12610	16950	9130	13040	12761.30	0.59	-13796	13586	13312	13146	12872	12706	13230	12790	50	3910	500	8080	10	1	9996025	1268	-11.73	2.18	12	1.41	-1082.00	5822.00	28150	20241223	-54.92	9340	20240122	35.87	15570	-18.50	20250102	12610	0.63	20250110	28150	-54.92	20241223	9340	35.87	20240122	1.36	N	200350	500	49 억	58978	N	N	89	N	01	N
88	20250110	100850	54	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12690	-350	5	-2.68	1351734790	105633	37.31	13060	13060	12610	16950	9130	13040	12796.20	0.59	-13948	13586	13312	13146	12872	12706	13230	12790	50	3910	500	8080	10	1	9996025	1268	-11.73	2.18	12	1.06	-1082.00	5822.00	28150	20241223	-54.92	9340	20240122	35.87	15570	-18.50	20250102	12610	0.63	20250110	28150	-54.92	20241223	9340	35.87	20240122	1.36	N	200350	500	49 억	58978	N	N	89	N	01	N
89	20250110	090854	54	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12880	-160	5	-1.23	365962870	28231	9.97	13060	13060	12850	16950	9130	13040	12962.78	0.59	-7831	13586	13312	13146	12872	12706	13230	12790	50	3910	500	8080	10	1	9996025	1287	-11.90	2.21	12	0.28	-1082.00	5822.00	28150	20241223	-54.25	9340	20240122	37.90	15570	-17.28	20250102	12730	1.18	20250107	28150	-54.25	20241223	9340	37.90	20240122	1.36	N	200350	500	49 억	58978	N	N	89	N	01	N
90	20250109	160845	53	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13040	-170	5	-1.29	3660481500	277515	67.59	13320	13420	12980	17170	9250	13210	13190.33	0.51	7890	14010	13610	13410	13010	12810	13510	12910	50	3960	500	0	10	1	9996025	1303	-12.05	2.24	12	2.78	-1082.00	5822.00	28150	20241223	-53.68	9340	20240122	39.61	15570	-16.25	20250102	12730	2.44	20250107	28150	-53.68	20241223	9340	39.61	20240122	1.40	N	200350	500	49 억	51317	N	N	89	N	02	N
91	20250109	150840	53	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13020	-190	5	-1.44	3459929500	262118	63.84	13320	13420	12980	17170	9250	13210	13199.89	0.51	8056	14010	13610	13410	13010	12810	13510	12910	50	3960	500	0	10	1	9996025	1301	-12.03	2.24	12	2.62	-1082.00	5822.00	28150	20241223	-53.75	9340	20240122	39.40	15570	-16.38	20250102	12730	2.28	20250107	28150	-53.75	20241223	9340	39.40	20240122	1.40	N	200350	500	49 억	51317	N	N	0	N	02	N
92	20250109	140847	53	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13180	-30	5	-0.23	2835165530	214343	52.20	13320	13420	12980	17170	9250	13210	13227.24	0.51	6875	14010	13610	13410	13010	12810	13510	12910	50	3960	500	0	10	1	9996025	1317	-12.18	2.26	12	2.14	-1082.00	5822.00	28150	20241223	-53.18	9340	20240122	41.11	15570	-15.35	20250102	12730	3.53	20250107	28150	-53.18	20241223	9340	41.11	20240122	1.40	N	200350	500	49 억	51317	N	N	0	N	02	N
93	20250109	130847	53	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13170	-40	5	-0.30	2276015250	172158	41.93	13320	13420	12980	17170	9250	13210	13220.50	0.51	4178	14010	13610	13410	13010	12810	13510	12910	50	3960	500	0	10	1	9996025	1316	-12.17	2.26	12	1.72	-1082.00	5822.00	28150	20241223	-53.21	9340	20240122	41.01	15570	-15.41	20250102	12730	3.46	20250107	28150	-53.21	20241223	9340	41.01	20240122	1.40	N	200350	500	49 억	51317	N	N	0	N	02	N
94	20250109	120847	53	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13270	60	2	0.45	2122250850	160501	39.09	13320	13420	12980	17170	9250	13210	13222.66	0.51	4151	14010	13610	13410	13010	12810	13510	12910	50	3960	500	0	10	1	9996025	1326	-12.26	2.28	12	1.61	-1082.00	5822.00	28150	20241223	-52.86	9340	20240122	42.08	15570	-14.77	20250102	12730	4.24	20250107	28150	-52.86	20241223	9340	42.08	20240122	1.40	N	200350	500	49 억	51317	N	N	0	N	02	N
95	20250109	110851	53	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13190	-20	5	-0.15	1787167080	135162	32.92	13320	13420	12980	17170	9250	13210	13222.41	0.51	4125	14010	13610	13410	13010	12810	13510	12910	50	3960	500	0	10	1	9996025	1318	-12.19	2.27	12	1.35	-1082.00	5822.00	28150	20241223	-53.14	9340	20240122	41.22	15570	-15.29	20250102	12730	3.61	20250107	28150	-53.14	20241223	9340	41.22	20240122	1.40	N	200350	500	49 억	51317	N	N	0	N	02	N
96	20250109	100849	53	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13340	130	2	0.98	1468388370	111078	27.05	13320	13420	12980	17170	9250	13210	13219.43	0.51	4243	14010	13610	13410	13010	12810	13510	12910	50	3960	500	0	10	1	9996025	1333	-12.33	2.29	12	1.11	-1082.00	5822.00	28150	20241223	-52.61	9340	20240122	42.83	15570	-14.32	20250102	12730	4.79	20250107	28150	-52.61	20241223	9340	42.83	20240122	1.40	N	200350	500	49 억	51317	N	N	0	N	02	N
97	20250109	090853	53	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13010	-200	5	-1.51	350241790	26630	6.49	13320	13340	13010	17170	9250	13210	13152.15	0.51	-376	14010	13610	13410	13010	12810	13510	12910	50	3960	500	0	10	1	9996025	1300	-12.02	2.23	12	0.27	-1082.00	5822.00	28150	20241223	-53.78	9340	20240122	39.29	15570	-16.44	20250102	12730	2.20	20250107	28150	-53.78	20241223	9340	39.29	20240122	1.40	N	200350	500	49 억	51317	N	N	0	N	02	N
98	20250108	160841	53	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13210	-750	5	-5.37	5341236980	399729	15.57	13650	13810	13210	18140	9780	13960	13362.92	0.75	-24059	16366	15162	13946	12742	11526	15765	13345	50	4180	500	0	10	1	9996025	1320	-12.21	2.27	12	4.00	-1082.00	5822.00	28150	20241223	-53.07	9340	20240122	41.43	15570	-15.16	20250102	12730	3.77	20250107	28150	-53.07	20241223	9340	41.43	20240122	1.51	N	200350	500	49 억	75300	N	N	110	N	02	N
99	20250108	150844	53	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13230	-730	5	-5.23	4940281470	369397	14.39	13650	13810	13220	18140	9780	13960	13373.89	0.75	-22514	16366	15162	13946	12742	11526	15765	13345	50	4180	500	0	10	1	9996025	1322	-12.23	2.27	12	3.70	-1082.00	5822.00	28150	20241223	-53.00	9340	20240122	41.65	15570	-15.03	20250102	12730	3.93	20250107	28150	-53.00	20241223	9340	41.65	20240122	1.51	N	200350	500	49 억	75300	N	N	110	N	02	N
100	20250108	140846	53	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13360	-600	5	-4.30	4416983410	329974	12.85	13650	13810	13220	18140	9780	13960	13385.83	0.75	-21354	16366	15162	13946	12742	11526	15765	13345	50	4180	500	0	10	1	9996025	1335	-12.35	2.29	12	3.30	-1082.00	5822.00	28150	20241223	-52.54	9340	20240122	43.04	15570	-14.19	20250102	12730	4.95	20250107	28150	-52.54	20241223	9340	43.04	20240122	1.51	N	200350	500	49 억	75300	N	N	110	N	02	N
101	20250108	130845	53	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13360	-600	5	-4.30	4159642600	310645	12.10	13650	13810	13220	18140	9780	13960	13390.32	0.75	-21072	16366	15162	13946	12742	11526	15765	13345	50	4180	500	0	10	1	9996025	1335	-12.35	2.29	12	3.11	-1082.00	5822.00	28150	20241223	-52.54	9340	20240122	43.04	15570	-14.19	20250102	12730	4.95	20250107	28150	-52.54	20241223	9340	43.04	20240122	1.51	N	200350	500	49 억	75300	N	N	110	N	02	N
102	20250108	120842	53	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13280	-680	5	-4.87	3880534370	289689	11.28	13650	13810	13220	18140	9780	13960	13395.49	0.75	-19977	16366	15162	13946	12742	11526	15765	13345	50	4180	500	0	10	1	9996025	1327	-12.27	2.28	12	2.90	-1082.00	5822.00	28150	20241223	-52.82	9340	20240122	42.18	15570	-14.71	20250102	12730	4.32	20250107	28150	-52.82	20241223	9340	42.18	20240122	1.51	N	200350	500	49 억	75300	N	N	110	N	02	N
103	20250108	110843	53	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13360	-600	5	-4.30	3530856780	263419	10.26	13650	13810	13220	18140	9780	13960	13403.93	0.75	-19312	16366	15162	13946	12742	11526	15765	13345	50	4180	500	0	10	1	9996025	1335	-12.35	2.29	12	2.64	-1082.00	5822.00	28150	20241223	-52.54	9340	20240122	43.04	15570	-14.19	20250102	12730	4.95	20250107	28150	-52.54	20241223	9340	43.04	20240122	1.51	N	200350	500	49 억	75300	N	N	110	N	02	N
104	20250108	100844	53	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13290	-670	5	-4.80	2701190150	201231	7.84	13650	13810	13220	18140	9780	13960	13423.30	0.75	-16860	16366	15162	13946	12742	11526	15765	13345	50	4180	500	0	10	1	9996025	1328	-12.28	2.28	12	2.01	-1082.00	5822.00	28150	20241223	-52.79	9340	20240122	42.29	15570	-14.64	20250102	12730	4.40	20250107	28150	-52.79	20241223	9340	42.29	20240122	1.51	N	200350	500	49 억	75300	N	N	110	N	02	N
105	20250108	090844	53	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13400	-560	5	-4.01	1000033730	73994	2.88	13650	13810	13390	18140	9780	13960	13514.99	0.75	3121	16366	15162	13946	12742	11526	15765	13345	50	4180	500	0	10	1	9996025	1339	-12.38	2.30	12	0.74	-1082.00	5822.00	28150	20241223	-52.40	9340	20240122	43.47	15570	-13.94	20250102	12730	5.26	20250107	28150	-52.40	20241223	9340	43.47	20240122	1.51	N	200350	500	49 억	75300	N	N	110	N	02	N
106	20250107	160836	53	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13960	390	2	2.87	35797416100	2546831	319.87	13480	15150	12730	17640	9500	13570	14055.80	0.71	4577	15236	14402	13976	13142	12716	14190	12930	50	4070	500	0	10	1	9996025	1395	-12.90	2.40	12	25.48	-1082.00	5822.00	28150	20241223	-50.41	9340	20240122	49.46	15570	-10.34	20250102	12730	9.66	20250107	28150	-50.41	20241223	9340	49.46	20240122	1.56	N	200350	500	49 억	70982	N	N	110	N	02	N
107	20250107	150837	53	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13890	320	2	2.36	34736954770	2470914	310.34	13480	15150	12730	17640	9500	13570	14058.46	0.71	-272	15236	14402	13976	13142	12716	14190	12930	50	4070	500	0	10	1	9996025	1388	-12.84	2.39	12	24.72	-1082.00	5822.00	28150	20241223	-50.66	9340	20240122	48.72	15570	-10.79	20250102	12730	9.11	20250107	28150	-50.66	20241223	9340	48.72	20240122	1.56	N	200350	500	49 억	70982	N	N	88	N	02	N
108	20250107	140836	53	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13770	200	2	1.47	8084599590	616161	77.39	13480	13800	12730	17640	9500	13570	13120.49	0.71	53626	15236	14402	13976	13142	12716	14190	12930	50	4070	500	0	10	1	9996025	1376	-12.73	2.37	12	6.16	-1082.00	5822.00	28150	20241223	-51.08	9340	20240122	47.43	15570	-11.56	20250102	12730	8.17	20250107	28150	-51.08	20241223	9340	47.43	20240122	1.56	N	200350	500	49 억	70982	N	N	88	N	02	N
109	20250107	130836	53	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13060	-510	5	-3.76	5457591780	420369	52.80	13480	13480	12730	17640	9500	13570	12982.03	0.71	37838	15236	14402	13976	13142	12716	14190	12930	50	4070	500	0	10	1	9996025	1305	-12.07	2.24	12	4.21	-1082.00	5822.00	28150	20241223	-53.61	9340	20240122	39.83	15570	-16.12	20250102	12730	2.59	20250107	28150	-53.61	20241223	9340	39.83	20240122	1.56	N	200350	500	49 억	70982	N	N	88	N	02	N
110	20250107	120836	53	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13060	-510	5	-3.76	4993883070	384860	48.34	13480	13480	12730	17640	9500	13570	12974.92	0.71	28029	15236	14402	13976	13142	12716	14190	12930	50	4070	500	0	10	1	9996025	1305	-12.07	2.24	12	3.85	-1082.00	5822.00	28150	20241223	-53.61	9340	20240122	39.83	15570	-16.12	20250102	12730	2.59	20250107	28150	-53.61	20241223	9340	39.83	20240122	1.56	N	200350	500	49 억	70982	N	N	88	N	02	N
111	20250107	110833	53	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12970	-600	5	-4.42	4760737060	366955	46.09	13480	13480	12730	17640	9500	13570	12972.66	0.71	28454	15236	14402	13976	13142	12716	14190	12930	50	4070	500	0	10	1	9996025	1296	-11.99	2.23	12	3.67	-1082.00	5822.00	28150	20241223	-53.93	9340	20240122	38.87	15570	-16.70	20250102	12730	1.89	20250107	28150	-53.93	20241223	9340	38.87	20240122	1.56	N	200350	500	49 억	70982	N	N	88	N	02	N
112	20250107	100839	53	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13020	-550	5	-4.05	4089501720	315278	39.60	13480	13480	12730	17640	9500	13570	12969.97	0.71	17497	15236	14402	13976	13142	12716	14190	12930	50	4070	500	0	10	1	9996025	1301	-12.03	2.24	12	3.15	-1082.00	5822.00	28150	20241223	-53.75	9340	20240122	39.40	15570	-16.38	20250102	12730	2.28	20250107	28150	-53.75	20241223	9340	39.40	20240122	1.56	N	200350	500	49 억	70982	N	N	88	N	02	N
113	20250107	090841	53	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12990	-580	5	-4.27	1289065190	98309	12.35	13480	13480	12930	17640	9500	13570	13109.60	0.71	-4819	15236	14402	13976	13142	12716	14190	12930	50	4070	500	0	10	1	9996025	1298	-12.01	2.23	12	0.98	-1082.00	5822.00	28150	20241223	-53.85	9340	20240122	39.08	15570	-16.57	20250102	12930	0.46	20250107	28150	-53.85	20241223	9340	39.08	20240122	1.56	N	200350	500	49 억	70982	N	N	88	N	02	N
114	20250106	160827	53	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13570	-790	5	-5.50	10996499040	783854	98.56	14530	14810	13550	18660	10060	14360	14029.66	0.69	2040	15393	14876	14383	13866	13373	14630	13620	50	4300	500	0	10	1	9996025	1356	-12.54	2.33	12	7.84	-1082.00	5822.00	28150	20241223	-51.79	9340	20240122	45.29	15570	-12.85	20250102	13550	0.15	20250106	28150	-51.79	20241223	9340	45.29	20240122	1.79	N	200350	500	49 억	68941	N	N	88	N	02	N
115	20250106	150826	53	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13650	-710	5	-4.94	10288487710	731735	92.01	14530	14810	13590	18660	10060	14360	14060.32	0.69	4526	15393	14876	14383	13866	13373	14630	13620	50	4300	500	0	10	1	9996025	1364	-12.62	2.34	12	7.32	-1082.00	5822.00	28150	20241223	-51.51	9340	20240122	46.15	15570	-12.33	20250102	13590	0.44	20250106	28150	-51.51	20241223	9340	46.15	20240122	1.79	N	200350	500	49 억	68941	N	N	0	N	02	N
116	20250106	140828	53	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13740	-620	5	-4.32	8816570710	624028	78.47	14530	14810	13710	18660	10060	14360	14128.41	0.69	3521	15393	14876	14383	13866	13373	14630	13620	50	4300	500	0	10	1	9996025	1373	-12.70	2.36	12	6.24	-1082.00	5822.00	28150	20241223	-51.19	9340	20240122	47.11	15570	-11.75	20250102	13690	0.37	20250102	28150	-51.19	20241223	9340	47.11	20240122	1.79	N	200350	500	49 억	68941	N	N	0	N	02	N
117	20250106	130821	53	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13850	-510	5	-3.55	7389011250	520474	65.45	14530	14810	13830	18660	10060	14360	14196.64	0.69	2020	15393	14876	14383	13866	13373	14630	13620	50	4300	500	0	10	1	9996025	1384	-12.80	2.38	12	5.21	-1082.00	5822.00	28150	20241223	-50.80	9340	20240122	48.29	15570	-11.05	20250102	13690	1.17	20250102	28150	-50.80	20241223	9340	48.29	20240122	1.79	N	200350	500	49 억	68941	N	N	0	N	02	N
118	20250106	120824	53	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14160	-200	5	-1.39	5258781930	367795	46.25	14530	14810	13950	18660	10060	14360	14298.10	0.69	14662	15393	14876	14383	13866	13373	14630	13620	50	4300	500	0	10	1	9996025	1415	-13.09	2.43	12	3.68	-1082.00	5822.00	28150	20241223	-49.70	9340	20240122	51.61	15570	-9.06	20250102	13690	3.43	20250102	28150	-49.70	20241223	9340	51.61	20240122	1.79	N	200350	500	49 억	68941	N	N	0	N	02	N
119	20250106	110822	53	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14190	-170	5	-1.18	4806296010	335897	42.24	14530	14810	13950	18660	10060	14360	14308.81	0.69	19483	15393	14876	14383	13866	13373	14630	13620	50	4300	500	0	10	1	9996025	1418	-13.11	2.44	12	3.36	-1082.00	5822.00	28150	20241223	-49.59	9340	20240122	51.93	15570	-8.86	20250102	13690	3.65	20250102	28150	-49.59	20241223	9340	51.93	20240122	1.79	N	200350	500	49 억	68941	N	N	0	N	02	N
120	20250106	100820	53	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14290	-70	5	-0.49	3563829020	249329	31.35	14530	14810	13950	18660	10060	14360	14293.63	0.69	6030	15393	14876	14383	13866	13373	14630	13620	50	4300	500	0	10	1	9996025	1428	-13.21	2.45	12	2.49	-1082.00	5822.00	28150	20241223	-49.24	9340	20240122	53.00	15570	-8.22	20250102	13690	4.38	20250102	28150	-49.24	20241223	9340	53.00	20240122	1.79	N	200350	500	49 억	68941	N	N	0	N	02	N
121	20250106	090820	53	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14390	30	2	0.21	1363905880	93590	11.77	14530	14810	14380	18660	10060	14360	14573.64	0.69	1223	15393	14876	14383	13866	13373	14630	13620	50	4300	500	0	10	1	9996025	1438	-13.30	2.47	12	0.94	-1082.00	5822.00	28150	20241223	-48.88	9340	20240122	54.07	15570	-7.58	20250102	13690	5.11	20250102	28150	-48.88	20241223	9340	54.07	20240122	1.79	N	200350	500	49 억	68941	N	N	0	N	02	N
122	20250103	160816	53	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14360	-420	5	-2.84	10939743490	763266	58.43	14490	14900	13890	19210	10350	14780	14332.62	0.61	7978	16560	15670	14680	13790	12800	15175	13295	50	4430	500	0	10	1	9996025	1435	-13.27	2.47	12	7.64	-1082.00	5822.00	28150	20241223	-48.99	9340	20240122	53.75	15570	-7.77	20250102	13690	4.89	20250102	28150	-48.99	20241223	9340	53.75	20240122	2.06	N	200350	500	49 억	60971	N	N	6	N	02	N
123	20250103	150818	53	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14400	-380	5	-2.57	10323487410	720402	55.15	14490	14900	13890	19210	10350	14780	14330.11	0.61	9136	16560	15670	14680	13790	12800	15175	13295	50	4430	500	0	10	1	9996025	1439	-13.31	2.47	12	7.21	-1082.00	5822.00	28150	20241223	-48.85	9340	20240122	54.18	15570	-7.51	20250102	13690	5.19	20250102	28150	-48.85	20241223	9340	54.18	20240122	2.06	N	200350	500	49 억	60971	N	N	6	N	02	N
124	20250103	140819	53	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14490	-290	5	-1.96	9131493230	638552	48.88	14490	14900	13890	19210	10350	14780	14300.24	0.61	10501	16560	15670	14680	13790	12800	15175	13295	50	4430	500	0	10	1	9996025	1448	-13.39	2.49	12	6.39	-1082.00	5822.00	28150	20241223	-48.53	9340	20240122	55.14	15570	-6.94	20250102	13690	5.84	20250102	28150	-48.53	20241223	9340	55.14	20240122	2.06	N	200350	500	49 억	60971	N	N	6	N	02	N
125	20250103	130818	53	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14450	-330	5	-2.23	8427854850	589895	45.16	14490	14900	13890	19210	10350	14780	14286.96	0.61	7399	16560	15670	14680	13790	12800	15175	13295	50	4430	500	0	10	1	9996025	1444	-13.35	2.48	12	5.90	-1082.00	5822.00	28150	20241223	-48.67	9340	20240122	54.71	15570	-7.19	20250102	13690	5.55	20250102	28150	-48.67	20241223	9340	54.71	20240122	2.06	N	200350	500	49 억	60971	N	N	6	N	02	N
126	20250103	120817	53	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14560	-220	5	-1.49	6668897790	469775	35.96	14490	14690	13890	19210	10350	14780	14195.82	0.61	4716	16560	15670	14680	13790	12800	15175	13295	50	4430	500	0	10	1	9996025	1455	-13.46	2.50	12	4.70	-1082.00	5822.00	28150	20241223	-48.28	9340	20240122	55.89	15570	-6.49	20250102	13690	6.36	20250102	28150	-48.28	20241223	9340	55.89	20240122	2.06	N	200350	500	49 억	60971	N	N	6	N	02	N
127	20250103	110818	53	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14360	-420	5	-2.84	5194794470	368000	28.17	14490	14490	13890	19210	10350	14780	14116.11	0.61	-3821	16560	15670	14680	13790	12800	15175	13295	50	4430	500	0	10	1	9996025	1435	-13.27	2.47	12	3.68	-1082.00	5822.00	28150	20241223	-48.99	9340	20240122	53.75	15570	-7.77	20250102	13690	4.89	20250102	28150	-48.99	20241223	9340	53.75	20240122	2.06	N	200350	500	49 억	60971	N	N	6	N	02	N
128	20250103	100816	53	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13950	-830	5	-5.62	3809078720	269731	20.65	14490	14490	13930	19210	10350	14780	14121.52	0.61	-10641	16560	15670	14680	13790	12800	15175	13295	50	4430	500	0	10	1	9996025	1394	-12.89	2.40	12	2.70	-1082.00	5822.00	28150	20241223	-50.44	9340	20240122	49.36	15570	-10.40	20250102	13690	1.90	20250102	28150	-50.44	20241223	9340	49.36	20240122	2.06	N	200350	500	49 억	60971	N	N	6	N	02	N
129	20250103	090819	53	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14140	-640	5	-4.33	1130295040	79424	6.08	14490	14490	14080	19210	10350	14780	14230.46	0.61	-7213	16560	15670	14680	13790	12800	15175	13295	50	4430	500	0	10	1	9996025	1413	-13.07	2.43	12	0.79	-1082.00	5822.00	28150	20241223	-49.77	9340	20240122	51.39	15570	-9.18	20250102	13690	3.29	20250102	28150	-49.77	20241223	9340	51.39	20240122	2.06	N	200350	500	49 억	60971	N	N	6	N	02	N
130	20250102	160809	53	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14780	30	2	0.20	18714256480	1280645	47.62	15130	15570	13690	19170	10330	14750	14612.07	0.50	11050	18330	16540	15560	13770	12790	16050	13280	50	4420	500	0	10	1	9996025	1477	-13.66	2.54	12	12.81	-1082.00	5822.00	28150	20241223	-47.50	9340	20240122	58.24	15570	-5.07	20250102	13690	7.96	20250102	28150	-47.50	20241223	9340	58.24	20240122	2.57	N	200350	500	49 억	49666	N	N	6	N	02	N
131	20250102	150811	53	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14390	-360	5	-2.44	17247912280	1180891	43.91	15130	15570	13690	19170	10330	14750	14605.30	0.50	7192	18330	16540	15560	13770	12790	16050	13280	50	4420	500	0	10	1	9996025	1438	-13.30	2.47	12	11.81	-1082.00	5822.00	28150	20241223	-48.88	9340	20240122	54.07	15570	-7.58	20250102	13690	5.11	20250102	28150	-48.88	20241223	9340	54.07	20240122	2.57	N	200350	500	49 억	49666	N	N	0	N	02	N
132	20250102	140808	53	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13940	-810	5	-5.49	15476979790	1056039	39.27	15130	15570	13690	19170	10330	14750	14655.29	0.50	2204	18330	16540	15560	13770	12790	16050	13280	50	4420	500	0	10	1	9996025	1393	-12.88	2.39	12	10.56	-1082.00	5822.00	28150	20241223	-50.48	9340	20240122	49.25	15570	-10.47	20250102	13690	1.83	20250102	28150	-50.48	20241223	9340	49.25	20240122	2.57	N	200350	500	49 억	49666	N	N	0	N	02	N
133	20250102	130810	53	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13820	-930	5	-6.31	13737235490	930123	34.59	15130	15570	13780	19170	10330	14750	14769.36	0.50	2072	18330	16540	15560	13770	12790	16050	13280	50	4420	500	0	10	1	9996025	1381	-12.77	2.37	12	9.30	-1082.00	5822.00	28150	20241223	-50.91	9340	20240122	47.97	15570	-11.24	20250102	13780	0.29	20250102	28150	-50.91	20241223	9340	47.97	20240122	2.57	N	200350	500	49 억	49666	N	N	0	N	02	N
134	20250102	120808	53	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14160	-590	5	-4.00	11061839650	738823	27.47	15130	15570	14150	19170	10330	14750	14973.60	0.50	488	18330	16540	15560	13770	12790	16050	13280	50	4420	500	0	10	1	9996025	1415	-13.09	2.43	12	7.39	-1082.00	5822.00	28150	20241223	-49.70	9340	20240122	51.61	15570	-9.06	20250102	14150	0.07	20250102	28150	-49.70	20241223	9340	51.61	20240122	2.57	N	200350	500	49 억	49666	N	N	0	N	02	N
135	20250102	110759	53	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14690	-60	5	-0.41	8297711310	546669	20.33	15130	15570	14660	19170	10330	14750	15182.21	0.50	1322	18330	16540	15560	13770	12790	16050	13280	50	4420	500	0	10	1	9996025	1468	-13.58	2.52	12	5.47	-1082.00	5822.00	28150	20241223	-47.82	9340	20240122	57.28	15570	-5.65	20250102	14660	0.20	20250102	28150	-47.82	20241223	9340	57.28	20240122	2.57	N	200350	500	49 억	49666	N	N	0	N	02	N
136	20250102	100807	53	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15010	260	2	1.76	4374320770	285414	10.61	15130	15570	14920	19170	10330	14750	15335.39	0.50	7290	18330	16540	15560	13770	12790	16050	13280	50	4420	500	0	10	1	9996025	1500	-13.87	2.58	12	2.86	-1082.00	5822.00	28150	20241223	-46.68	9340	20240122	60.71	15570	-3.60	20250102	14920	0.60	20250102	28150	-46.68	20241223	9340	60.71	20240122	2.57	N	200350	500	49 억	49666	N	N	0	N	02	N
137	20250102	090759	53	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14750	0	3	0.00	0	0	0.00	0	0	0	19170	10330	14750	0.00	0.50	0	18330	16540	15560	13770	12790	16050	13280	50	4420	500	0	10	1	9996025	1474	-13.63	2.53	12	0.00	-1082.00	5822.00	28150	20241223	-47.60	9340	20240122	57.92	0	0.00	0	0	0.00	0	28150	-47.60	20241223	9340	57.92	20240122	2.57	N	200350	500	49 억	49666	N	N	0	N	02	N

60 KiB Raw Blame History

60 KiB

Raw Blame History