KissMeData/419530/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	investmentCareful	shortOverheated
2	20250124	161316	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15390	-260	5	-1.66	1450356850	93598	44.09	15640	15840	15220	20300	10960	15650	15495.69	6.51	-6911	16656	16152	15646	15142	14636	16405	15395	43	4650	500	11580	10	1	8590930	1322	-7.71	2.91	12	1.09	-1997.00	5288.00	19790	20240118	-22.23	8800	20240625	74.89	16150	-4.71	20250123	12340	24.72	20250102	19630	-21.60	20240913	8800	74.89	20240625	2.09	N	419530	500	42 억	559458	N	N	N	N
3	20250124	151315	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15500	-150	5	-0.96	1378877280	88965	41.91	15640	15840	15220	20300	10960	15650	15499.10	6.51	-7584	16656	16152	15646	15142	14636	16405	15395	43	4650	500	11580	10	1	8590930	1332	-7.76	2.93	12	1.04	-1997.00	5288.00	19790	20240118	-21.68	8800	20240625	76.14	16150	-4.02	20250123	12340	25.61	20250102	19630	-21.04	20240913	8800	76.14	20240625	2.09	N	419530	500	42 억	559458	N	N	N	N
4	20250124	141314	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15690	40	2	0.26	1040625500	67376	31.74	15640	15690	15220	20300	10960	15650	15445.04	6.51	-4581	16656	16152	15646	15142	14636	16405	15395	43	4650	500	11580	10	1	8590930	1348	-7.86	2.97	12	0.78	-1997.00	5288.00	19790	20240118	-20.72	8800	20240625	78.30	16150	-2.85	20250123	12340	27.15	20250102	19630	-20.07	20240913	8800	78.30	20240625	2.09	N	419530	500	42 억	559458	N	N	N	N
5	20250124	131317	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15390	-260	5	-1.66	815149150	52902	24.92	15640	15650	15220	20300	10960	15650	15408.66	6.51	-3191	16656	16152	15646	15142	14636	16405	15395	43	4650	500	11580	10	1	8590930	1322	-7.71	2.91	12	0.62	-1997.00	5288.00	19790	20240118	-22.23	8800	20240625	74.89	16150	-4.71	20250123	12340	24.72	20250102	19630	-21.60	20240913	8800	74.89	20240625	2.09	N	419530	500	42 억	559458	N	N	N	N
6	20250124	121312	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15370	-280	5	-1.79	636621410	41232	19.42	15640	15650	15230	20300	10960	15650	15439.98	6.51	-3610	16656	16152	15646	15142	14636	16405	15395	43	4650	500	11580	10	1	8590930	1320	-7.70	2.91	12	0.48	-1997.00	5288.00	19790	20240118	-22.33	8800	20240625	74.66	16150	-4.83	20250123	12340	24.55	20250102	19630	-21.70	20240913	8800	74.66	20240625	2.09	N	419530	500	42 억	559458	N	N	N	N
7	20250124	111314	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15440	-210	5	-1.34	542939350	35144	16.56	15640	15650	15230	20300	10960	15650	15448.99	6.51	-2973	16656	16152	15646	15142	14636	16405	15395	43	4650	500	11580	10	1	8590930	1326	-7.73	2.92	12	0.41	-1997.00	5288.00	19790	20240118	-21.98	8800	20240625	75.45	16150	-4.40	20250123	12340	25.12	20250102	19630	-21.34	20240913	8800	75.45	20240625	2.09	N	419530	500	42 억	559458	N	N	N	N
8	20250124	101310	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15630	-20	5	-0.13	452342570	29301	13.80	15640	15650	15230	20300	10960	15650	15437.78	6.51	-5127	16656	16152	15646	15142	14636	16405	15395	43	4650	500	11580	10	1	8590930	1343	-7.83	2.96	12	0.34	-1997.00	5288.00	19790	20240118	-21.02	8800	20240625	77.61	16150	-3.22	20250123	12340	26.66	20250102	19630	-20.38	20240913	8800	77.61	20240625	2.09	N	419530	500	42 억	559458	N	N	N	N
9	20250124	091319	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15520	-130	5	-0.83	107440220	6994	3.29	15640	15640	15230	20300	10960	15650	15361.73	6.51	-2676	16656	16152	15646	15142	14636	16405	15395	43	4650	500	11580	10	1	8590930	1333	-7.77	2.93	12	0.08	-1997.00	5288.00	19790	20240118	-21.58	8800	20240625	76.36	16150	-3.90	20250123	12340	25.77	20250102	19630	-20.94	20240913	8800	76.36	20240625	2.09	N	419530	500	42 억	559458	N	N	N	N
10	20250123	161309	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15650	300	2	1.95	3322877930	210409	58.34	15220	16150	15140	19950	10750	15350	15792.55	6.24	23822	16563	15956	15353	14746	14143	16260	15050	43	4600	500	11350	10	1	8590930	1344	-7.84	2.96	12	2.45	-1997.00	5288.00	20200	20240116	-22.52	8800	20240625	77.84	16150	-3.10	20250123	12340	26.82	20250102	19630	-20.28	20240913	8800	77.84	20240625	2.09	N	419530	500	42 억	535977	N	N	N	N
11	20250123	151307	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15630	280	2	1.82	3219986180	203808	56.51	15220	16150	15140	19950	10750	15350	15799.12	6.24	23655	16563	15956	15353	14746	14143	16260	15050	43	4600	500	11350	10	1	8590930	1343	-7.83	2.96	12	2.37	-1997.00	5288.00	20200	20240116	-22.62	8800	20240625	77.61	16150	-3.22	20250123	12340	26.66	20250102	19630	-20.38	20240913	8800	77.61	20240625	2.09	N	419530	500	42 억	535977	N	N	N	N
12	20250123	141302	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15800	450	2	2.93	2960025170	187161	51.89	15220	16150	15140	19950	10750	15350	15815.40	6.24	22090	16563	15956	15353	14746	14143	16260	15050	43	4600	500	11350	10	1	8590930	1357	-7.91	2.99	12	2.18	-1997.00	5288.00	20200	20240116	-21.78	8800	20240625	79.55	16150	-2.17	20250123	12340	28.04	20250102	19630	-19.51	20240913	8800	79.55	20240625	2.09	N	419530	500	42 억	535977	N	N	N	N
13	20250123	131307	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15900	550	2	3.58	2748797800	173784	48.18	15220	16150	15140	19950	10750	15350	15817.33	6.24	24555	16563	15956	15353	14746	14143	16260	15050	43	4600	500	11350	10	1	8590930	1366	-7.96	3.01	12	2.02	-1997.00	5288.00	20200	20240116	-21.29	8800	20240625	80.68	16150	-1.55	20250123	12340	28.85	20250102	19630	-19.00	20240913	8800	80.68	20240625	2.09	N	419530	500	42 억	535977	N	N	N	N
14	20250123	121308	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15900	550	2	3.58	2539505980	160598	44.53	15220	16150	15140	19950	10750	15350	15812.81	6.24	24033	16563	15956	15353	14746	14143	16260	15050	43	4600	500	11350	10	1	8590930	1366	-7.96	3.01	12	1.87	-1997.00	5288.00	20200	20240116	-21.29	8800	20240625	80.68	16150	-1.55	20250123	12340	28.85	20250102	19630	-19.00	20240913	8800	80.68	20240625	2.09	N	419530	500	42 억	535977	N	N	N	N
15	20250123	111257	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15840	490	2	3.19	1550125320	98857	27.41	15220	16000	15140	19950	10750	15350	15680.48	6.24	-7539	16563	15956	15353	14746	14143	16260	15050	43	4600	500	11350	10	1	8590930	1361	-7.93	3.00	12	1.15	-1997.00	5288.00	20200	20240116	-21.58	8800	20240625	80.00	16000	-1.00	20250123	12340	28.36	20250102	19630	-19.31	20240913	8800	80.00	20240625	2.09	N	419530	500	42 억	535977	N	N	N	N
16	20250123	101305	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15780	430	2	2.80	1208537900	77155	21.39	15220	16000	15140	19950	10750	15350	15663.77	6.24	-14016	16563	15956	15353	14746	14143	16260	15050	43	4600	500	11350	10	1	8590930	1356	-7.90	2.98	12	0.90	-1997.00	5288.00	20200	20240116	-21.88	8800	20240625	79.32	16000	-1.38	20250123	12340	27.88	20250102	19630	-19.61	20240913	8800	79.32	20240625	2.09	N	419530	500	42 억	535977	N	N	N	N
17	20250123	091308	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15290	-60	5	-0.39	120657420	7891	2.19	15220	15480	15160	19950	10750	15350	15290.50	6.24	1234	16563	15956	15353	14746	14143	16260	15050	43	4600	500	11350	10	1	8590930	1314	-7.66	2.89	12	0.09	-1997.00	5288.00	20200	20240116	-24.31	8800	20240625	73.75	15960	-4.20	20250122	12340	23.91	20250102	19630	-22.11	20240913	8800	73.75	20240625	2.09	N	419530	500	42 억	535977	N	N	N	N
18	20250122	161257	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15350	580	2	3.93	5573498930	359815	267.31	14810	15960	14750	19200	10340	14770	15490.07	5.71	45302	15116	14942	14596	14422	14076	15030	14510	43	4430	500	10920	10	1	8590930	1319	-7.69	2.90	12	4.19	-1997.00	5288.00	20200	20240116	-24.01	8800	20240625	74.43	15960	-3.82	20250122	12340	24.39	20250102	19630	-21.80	20240913	8800	74.43	20240625	2.16	N	419530	500	42 억	490727	N	N	N	N
19	20250122	151300	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15360	590	2	3.99	5490760080	354425	263.31	14810	15960	14750	19200	10340	14770	15492.02	5.71	45308	15116	14942	14596	14422	14076	15030	14510	43	4430	500	10920	10	1	8590930	1320	-7.69	2.90	12	4.13	-1997.00	5288.00	20200	20240116	-23.96	8800	20240625	74.55	15960	-3.76	20250122	12340	24.47	20250102	19630	-21.75	20240913	8800	74.55	20240625	2.16	N	419530	500	42 억	490727	N	N	N	N
20	20250122	141257	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15470	700	2	4.74	5251453610	338892	251.77	14810	15960	14750	19200	10340	14770	15495.95	5.71	49247	15116	14942	14596	14422	14076	15030	14510	43	4430	500	10920	10	1	8590930	1329	-7.75	2.93	12	3.94	-1997.00	5288.00	20200	20240116	-23.42	8800	20240625	75.80	15960	-3.07	20250122	12340	25.36	20250102	19630	-21.19	20240913	8800	75.80	20240625	2.16	N	419530	500	42 억	490727	N	N	N	N
21	20250122	131259	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15500	730	2	4.94	5082666700	328021	243.69	14810	15960	14750	19200	10340	14770	15494.94	5.71	51294	15116	14942	14596	14422	14076	15030	14510	43	4430	500	10920	10	1	8590930	1332	-7.76	2.93	12	3.82	-1997.00	5288.00	20200	20240116	-23.27	8800	20240625	76.14	15960	-2.88	20250122	12340	25.61	20250102	19630	-21.04	20240913	8800	76.14	20240625	2.16	N	419530	500	42 억	490727	N	N	N	N
22	20250122	121257	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15400	630	2	4.27	4695624190	303082	225.16	14810	15960	14750	19200	10340	14770	15492.92	5.71	55053	15116	14942	14596	14422	14076	15030	14510	43	4430	500	10920	10	1	8590930	1323	-7.71	2.91	12	3.53	-1997.00	5288.00	20200	20240116	-23.76	8800	20240625	75.00	15960	-3.51	20250122	12340	24.80	20250102	19630	-21.55	20240913	8800	75.00	20240625	2.16	N	419530	500	42 억	490727	N	N	N	N
23	20250122	111259	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15410	640	2	4.33	4368877050	281779	209.34	14810	15960	14750	19200	10340	14770	15504.62	5.71	55658	15116	14942	14596	14422	14076	15030	14510	43	4430	500	10920	10	1	8590930	1324	-7.72	2.91	12	3.28	-1997.00	5288.00	20200	20240116	-23.71	8800	20240625	75.11	15960	-3.45	20250122	12340	24.88	20250102	19630	-21.50	20240913	8800	75.11	20240625	2.16	N	419530	500	42 억	490727	N	N	N	N
24	20250122	101256	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	15790	1020	2	6.91	3505889450	227035	168.67	14810	15960	14750	19200	10340	14770	15442.07	5.71	45160	15116	14942	14596	14422	14076	15030	14510	43	4430	500	10920	10	1	8590930	1357	-7.91	2.99	12	2.64	-1997.00	5288.00	20200	20240116	-21.83	8800	20240625	79.43	15960	-1.07	20250122	12340	27.96	20250102	19630	-19.56	20240913	8800	79.43	20240625	2.16	N	419530	500	42 억	490727	N	N	N	N
25	20250122	091300	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14890	120	2	0.81	340695260	22892	17.01	14810	15060	14750	19200	10340	14770	14882.72	5.71	-1531	15116	14942	14596	14422	14076	15030	14510	43	4430	500	10920	10	1	8590930	1279	-7.46	2.82	12	0.27	-1997.00	5288.00	20200	20240116	-26.29	8800	20240625	69.20	15060	-1.13	20250122	12340	20.66	20250102	19630	-24.15	20240913	8800	69.20	20240625	2.16	N	419530	500	42 억	490727	N	N	N	N
26	20250121	161248	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14770	180	2	1.23	1947649950	133760	89.29	14580	14770	14250	18960	10220	14590	14559.97	5.75	-4137	15076	14832	14456	14212	13836	14955	14335	43	4370	500	10790	10	1	8590930	1269	-7.40	2.79	12	1.56	-1997.00	5288.00	20400	20240112	-27.60	8800	20240625	67.84	14770	0.00	20250121	12340	19.69	20250102	19630	-24.76	20240913	8800	67.84	20240625	2.12	N	419530	500	42 억	494395	N	N	N	N
27	20250121	151252	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14750	160	2	1.10	1860035620	127823	85.33	14580	14770	14250	18960	10220	14590	14551.65	5.75	-3918	15076	14832	14456	14212	13836	14955	14335	43	4370	500	10790	10	1	8590930	1267	-7.39	2.79	12	1.49	-1997.00	5288.00	20400	20240112	-27.70	8800	20240625	67.61	14770	-0.14	20250121	12340	19.53	20250102	19630	-24.86	20240913	8800	67.61	20240625	2.12	N	419530	500	42 억	494395	N	N	N	N
28	20250121	141253	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14580	-10	5	-0.07	1428021130	98353	65.66	14580	14650	14250	18960	10220	14590	14519.34	5.75	-531	15076	14832	14456	14212	13836	14955	14335	43	4370	500	10790	10	1	8590930	1253	-7.30	2.76	12	1.14	-1997.00	5288.00	20400	20240112	-28.53	8800	20240625	65.68	14700	-0.82	20250120	12340	18.15	20250102	19630	-25.73	20240913	8800	65.68	20240625	2.12	N	419530	500	42 억	494395	N	N	N	N
29	20250121	131251	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14430	-160	5	-1.10	1296254990	89276	59.60	14580	14650	14250	18960	10220	14590	14519.64	5.75	3067	15076	14832	14456	14212	13836	14955	14335	43	4370	500	10790	10	1	8590930	1240	-7.23	2.73	12	1.04	-1997.00	5288.00	20400	20240112	-29.26	8800	20240625	63.98	14700	-1.84	20250120	12340	16.94	20250102	19630	-26.49	20240913	8800	63.98	20240625	2.12	N	419530	500	42 억	494395	N	N	N	N
30	20250121	121233	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14570	-20	5	-0.14	1080425120	74389	49.66	14580	14650	14250	18960	10220	14590	14523.99	5.75	10347	15076	14832	14456	14212	13836	14955	14335	43	4370	500	10790	10	1	8590930	1252	-7.30	2.76	12	0.87	-1997.00	5288.00	20400	20240112	-28.58	8800	20240625	65.57	14700	-0.88	20250120	12340	18.07	20250102	19630	-25.78	20240913	8800	65.57	20240625	2.12	N	419530	500	42 억	494395	N	N	N	N
31	20250121	111146	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14610	20	2	0.14	871815680	60097	40.12	14580	14650	14250	18960	10220	14590	14506.81	5.75	10203	15076	14832	14456	14212	13836	14955	14335	43	4370	500	10790	10	1	8590930	1255	-7.32	2.76	12	0.70	-1997.00	5288.00	20400	20240112	-28.38	8800	20240625	66.02	14700	-0.61	20250120	12340	18.40	20250102	19630	-25.57	20240913	8800	66.02	20240625	2.12	N	419530	500	42 억	494395	N	N	N	N
32	20250121	101137	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14520	-70	5	-0.48	580393250	40143	26.80	14580	14640	14250	18960	10220	14590	14458.14	5.75	4582	15076	14832	14456	14212	13836	14955	14335	43	4370	500	10790	10	1	8590930	1247	-7.27	2.75	12	0.47	-1997.00	5288.00	20400	20240112	-28.82	8800	20240625	65.00	14700	-1.22	20250120	12340	17.67	20250102	19630	-26.03	20240913	8800	65.00	20240625	2.12	N	419530	500	42 억	494395	N	N	N	N
33	20250121	091252	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14310	-280	5	-1.92	192269400	13397	8.94	14580	14580	14250	18960	10220	14590	14351.68	5.75	-3506	15076	14832	14456	14212	13836	14955	14335	43	4370	500	10790	10	1	8590930	1229	-7.17	2.71	12	0.16	-1997.00	5288.00	20400	20240112	-29.85	8800	20240625	62.61	14700	-2.65	20250120	12340	15.96	20250102	19630	-27.10	20240913	8800	62.61	20240625	2.12	N	419530	500	42 억	494395	N	N	N	N
34	20250120	161238	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14590	450	2	3.18	2152057440	149624	111.94	14200	14700	14080	18380	9900	14140	14382.21	5.61	12617	14766	14452	14186	13872	13606	14610	14030	43	4240	500	10460	10	1	8590930	1253	-7.31	2.76	12	1.74	-1997.00	5288.00	20550	20240111	-29.00	8800	20240625	65.80	14700	-0.75	20250120	12340	18.23	20250102	19630	-25.67	20240913	8800	65.80	20240625	2.14	N	419530	500	42 억	482361	N	N	N	N
35	20250120	151252	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14450	310	2	2.19	1735120980	121054	90.57	14200	14520	14080	18380	9900	14140	14333.45	5.61	5386	14766	14452	14186	13872	13606	14610	14030	43	4240	500	10460	10	1	8590930	1241	-7.24	2.73	12	1.41	-1997.00	5288.00	20550	20240111	-29.68	8800	20240625	64.20	14520	-0.48	20250120	12340	17.10	20250102	19630	-26.39	20240913	8800	64.20	20240625	2.14	N	419530	500	42 억	482361	N	N	N	N
36	20250120	141249	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14420	280	2	1.98	1170185970	82010	61.36	14200	14520	14080	18380	9900	14140	14268.82	5.61	8719	14766	14452	14186	13872	13606	14610	14030	43	4240	500	10460	10	1	8590930	1239	-7.22	2.73	12	0.95	-1997.00	5288.00	20550	20240111	-29.83	8800	20240625	63.86	14520	-0.69	20250120	12340	16.86	20250102	19630	-26.54	20240913	8800	63.86	20240625	2.14	N	419530	500	42 억	482361	N	N	N	N
37	20250120	131248	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14200	60	2	0.42	864176510	60631	45.36	14200	14520	14080	18380	9900	14140	14253.05	5.61	5309	14766	14452	14186	13872	13606	14610	14030	43	4240	500	10460	10	1	8590930	1220	-7.11	2.69	12	0.71	-1997.00	5288.00	20550	20240111	-30.90	8800	20240625	61.36	14520	-2.20	20250120	12340	15.07	20250102	19630	-27.66	20240913	8800	61.36	20240625	2.14	N	419530	500	42 억	482361	N	N	N	N
38	20250120	121252	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14180	40	2	0.28	830374000	58244	43.58	14200	14520	14080	18380	9900	14140	14256.82	5.61	5045	14766	14452	14186	13872	13606	14610	14030	43	4240	500	10460	10	1	8590930	1218	-7.10	2.68	12	0.68	-1997.00	5288.00	20550	20240111	-31.00	8800	20240625	61.14	14520	-2.34	20250120	12340	14.91	20250102	19630	-27.76	20240913	8800	61.14	20240625	2.14	N	419530	500	42 억	482361	N	N	N	N
39	20250120	111251	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14260	120	2	0.85	793959760	55676	41.65	14200	14520	14080	18380	9900	14140	14260.36	5.61	4779	14766	14452	14186	13872	13606	14610	14030	43	4240	500	10460	10	1	8590930	1225	-7.14	2.70	12	0.65	-1997.00	5288.00	20550	20240111	-30.61	8800	20240625	62.05	14520	-1.79	20250120	12340	15.56	20250102	19630	-27.36	20240913	8800	62.05	20240625	2.14	N	419530	500	42 억	482361	N	N	N	N
40	20250120	101250	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14120	-20	5	-0.14	643919130	45062	33.71	14200	14520	14080	18380	9900	14140	14289.63	5.61	2568	14766	14452	14186	13872	13606	14610	14030	43	4240	500	10460	10	1	8590930	1213	-7.07	2.67	12	0.52	-1997.00	5288.00	20550	20240111	-31.29	8800	20240625	60.45	14520	-2.75	20250120	12340	14.42	20250102	19630	-28.07	20240913	8800	60.45	20240625	2.14	N	419530	500	42 억	482361	N	N	N	N
41	20250120	091251	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14340	200	2	1.41	225038780	15650	11.71	14200	14520	14200	18380	9900	14140	14379.47	5.61	-1328	14766	14452	14186	13872	13606	14610	14030	43	4240	500	10460	10	1	8590930	1232	-7.18	2.71	12	0.18	-1997.00	5288.00	20550	20240111	-30.22	8800	20240625	62.95	14520	-1.24	20250120	12340	16.21	20250102	19630	-26.95	20240913	8800	62.95	20240625	2.14	N	419530	500	42 억	482361	N	N	N	N
42	20250117	161245	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14140	180	2	1.29	1875129470	131430	162.39	13970	14500	13920	18140	9780	13960	14267.51	5.74	-10830	14373	14166	13983	13776	13593	14075	13685	43	4180	500	10330	10	1	8590930	1215	-7.08	2.67	12	1.53	-1997.00	5288.00	20900	20240110	-32.34	8800	20240625	60.68	14500	-2.48	20250117	12340	14.59	20250102	19790	-28.55	20240118	8800	60.68	20240625	2.08	N	419530	500	42 억	493181	N	N	N	N
43	20250117	151241	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14170	210	2	1.50	1808249230	126700	156.55	13970	14500	13920	18140	9780	13960	14271.90	5.74	-11563	14373	14166	13983	13776	13593	14075	13685	43	4180	500	10330	10	1	8590930	1217	-7.10	2.68	12	1.47	-1997.00	5288.00	20900	20240110	-32.20	8800	20240625	61.02	14500	-2.28	20250117	12340	14.83	20250102	19790	-28.40	20240118	8800	61.02	20240625	2.08	N	419530	500	42 억	493181	N	N	N	N
44	20250117	141249	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14160	200	2	1.43	1678360220	117546	145.24	13970	14500	13920	18140	9780	13960	14278.33	5.74	-11470	14373	14166	13983	13776	13593	14075	13685	43	4180	500	10330	10	1	8590930	1216	-7.09	2.68	12	1.37	-1997.00	5288.00	20900	20240110	-32.25	8800	20240625	60.91	14500	-2.34	20250117	12340	14.75	20250102	19790	-28.45	20240118	8800	60.91	20240625	2.08	N	419530	500	42 억	493181	N	N	N	N
45	20250117	131248	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14210	250	2	1.79	1579883810	110583	136.64	13970	14500	13920	18140	9780	13960	14286.86	5.74	-9591	14373	14166	13983	13776	13593	14075	13685	43	4180	500	10330	10	1	8590930	1221	-7.12	2.69	12	1.29	-1997.00	5288.00	20900	20240110	-32.01	8800	20240625	61.48	14500	-2.00	20250117	12340	15.15	20250102	19790	-28.20	20240118	8800	61.48	20240625	2.08	N	419530	500	42 억	493181	N	N	N	N
46	20250117	121249	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14250	290	2	2.08	1490196830	104266	128.83	13970	14500	13920	18140	9780	13960	14292.26	5.74	-8137	14373	14166	13983	13776	13593	14075	13685	43	4180	500	10330	10	1	8590930	1224	-7.14	2.69	12	1.21	-1997.00	5288.00	20900	20240110	-31.82	8800	20240625	61.93	14500	-1.72	20250117	12340	15.48	20250102	19790	-27.99	20240118	8800	61.93	20240625	2.08	N	419530	500	42 억	493181	N	N	N	N
47	20250117	111251	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14200	240	2	1.72	1135491620	79335	98.03	13970	14500	13920	18140	9780	13960	14312.62	5.74	-6830	14373	14166	13983	13776	13593	14075	13685	43	4180	500	10330	10	1	8590930	1220	-7.11	2.69	12	0.92	-1997.00	5288.00	20900	20240110	-32.06	8800	20240625	61.36	14500	-2.07	20250117	12340	15.07	20250102	19790	-28.25	20240118	8800	61.36	20240625	2.08	N	419530	500	42 억	493181	N	N	N	N
48	20250117	101249	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14280	320	2	2.29	987291610	68905	85.14	13970	14500	13920	18140	9780	13960	14328.30	5.74	-7442	14373	14166	13983	13776	13593	14075	13685	43	4180	500	10330	10	1	8590930	1227	-7.15	2.70	12	0.80	-1997.00	5288.00	20900	20240110	-31.67	8800	20240625	62.27	14500	-1.52	20250117	12340	15.72	20250102	19790	-27.84	20240118	8800	62.27	20240625	2.08	N	419530	500	42 억	493181	N	N	N	N
49	20250117	091249	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14070	110	2	0.79	88250100	6308	7.79	13970	14150	13920	18140	9780	13960	13990.19	5.74	-661	14373	14166	13983	13776	13593	14075	13685	43	4180	500	10330	10	1	8590930	1209	-7.05	2.66	12	0.07	-1997.00	5288.00	20900	20240110	-32.68	8800	20240625	59.89	14340	-1.88	20250115	12340	14.02	20250102	19790	-28.90	20240118	8800	59.89	20240625	2.08	N	419530	500	42 억	493181	N	N	N	N
50	20250116	161240	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13960	-200	5	-1.41	1120805120	80508	24.43	14060	14190	13800	18400	9920	14160	13921.48	5.71	1544	15066	14612	13886	13432	12706	14840	13660	43	4240	500	10470	10	1	8590930	1199	-6.99	2.64	12	0.94	-1997.00	5288.00	20900	20240110	-33.21	8800	20240625	58.64	14340	-2.65	20250115	12340	13.13	20250102	20200	-30.89	20240116	8800	58.64	20240625	2.11	N	419530	500	42 억	490771	N	N	N	N
51	20250116	151138	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13960	-200	5	-1.41	1073707800	77132	23.40	14060	14190	13800	18400	9920	14160	13920.38	5.71	1946	15066	14612	13886	13432	12706	14840	13660	43	4240	500	10470	10	1	8590930	1199	-6.99	2.64	12	0.90	-1997.00	5288.00	20900	20240110	-33.21	8800	20240625	58.64	14340	-2.65	20250115	12340	13.13	20250102	20200	-30.89	20240116	8800	58.64	20240625	2.11	N	419530	500	42 억	490771	N	N	N	N
52	20250116	141245	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13870	-290	5	-2.05	862444970	61890	18.78	14060	14190	13820	18400	9920	14160	13935.12	5.71	5257	15066	14612	13886	13432	12706	14840	13660	43	4240	500	10470	10	1	8590930	1192	-6.95	2.62	12	0.72	-1997.00	5288.00	20900	20240110	-33.64	8800	20240625	57.61	14340	-3.28	20250115	12340	12.40	20250102	20200	-31.34	20240116	8800	57.61	20240625	2.11	N	419530	500	42 억	490771	N	N	N	N
53	20250116	131245	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13880	-280	5	-1.98	780882880	56013	17.00	14060	14190	13820	18400	9920	14160	13941.09	5.71	6176	15066	14612	13886	13432	12706	14840	13660	43	4240	500	10470	10	1	8590930	1192	-6.95	2.62	12	0.65	-1997.00	5288.00	20900	20240110	-33.59	8800	20240625	57.73	14340	-3.21	20250115	12340	12.48	20250102	20200	-31.29	20240116	8800	57.73	20240625	2.11	N	419530	500	42 억	490771	N	N	N	N
54	20250116	121245	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13860	-300	5	-2.12	708055800	50770	15.40	14060	14190	13820	18400	9920	14160	13946.33	5.71	4096	15066	14612	13886	13432	12706	14840	13660	43	4240	500	10470	10	1	8590930	1191	-6.94	2.62	12	0.59	-1997.00	5288.00	20900	20240110	-33.68	8800	20240625	57.50	14340	-3.35	20250115	12340	12.32	20250102	20200	-31.39	20240116	8800	57.50	20240625	2.11	N	419530	500	42 억	490771	N	N	N	N
55	20250116	111246	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14000	-160	5	-1.13	558194700	39968	12.13	14060	14190	13870	18400	9920	14160	13966.03	5.71	3350	15066	14612	13886	13432	12706	14840	13660	43	4240	500	10470	10	1	8590930	1203	-7.01	2.65	12	0.47	-1997.00	5288.00	20900	20240110	-33.01	8800	20240625	59.09	14340	-2.37	20250115	12340	13.45	20250102	20200	-30.69	20240116	8800	59.09	20240625	2.11	N	419530	500	42 억	490771	N	N	N	N
56	20250116	101247	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13960	-200	5	-1.41	456331850	32726	9.93	14060	14140	13870	18400	9920	14160	13944.00	5.71	4719	15066	14612	13886	13432	12706	14840	13660	43	4240	500	10470	10	1	8590930	1199	-6.99	2.64	12	0.38	-1997.00	5288.00	20900	20240110	-33.21	8800	20240625	58.64	14340	-2.65	20250115	12340	13.13	20250102	20200	-30.89	20240116	8800	58.64	20240625	2.11	N	419530	500	42 억	490771	N	N	N	N
57	20250116	091249	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13900	-260	5	-1.84	205008540	14690	4.46	14060	14140	13880	18400	9920	14160	13955.61	5.71	-1032	15066	14612	13886	13432	12706	14840	13660	43	4240	500	10470	10	1	8590930	1194	-6.96	2.63	12	0.17	-1997.00	5288.00	20900	20240110	-33.49	8800	20240625	57.95	14340	-3.07	20250115	12340	12.64	20250102	20200	-31.19	20240116	8800	57.95	20240625	2.11	N	419530	500	42 억	490771	N	N	N	N
58	20250115	161241	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14160	1170	2	9.01	4535523400	327979	1158.69	13160	14340	13160	16880	9100	12990	13828.05	4.86	71578	13343	13166	12833	12656	12323	13255	12745	43	3890	500	9610	10	1	8590930	1216	-7.09	2.68	12	3.82	-1997.00	5288.00	20900	20240110	-32.25	8800	20240625	60.91	14340	-1.26	20250115	12340	14.75	20250102	20200	-29.90	20240116	8800	60.91	20240625	2.08	N	419530	500	42 억	417372	N	N	N	N
59	20250115	151242	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13990	1000	2	7.70	4333793360	313651	1108.07	13160	14340	13160	16880	9100	12990	13817.25	4.86	72473	13343	13166	12833	12656	12323	13255	12745	43	3890	500	9610	10	1	8590930	1202	-7.01	2.65	12	3.65	-1997.00	5288.00	20900	20240110	-33.06	8800	20240625	58.98	14340	-2.44	20250115	12340	13.37	20250102	20200	-30.74	20240116	8800	58.98	20240625	2.08	N	419530	500	42 억	417372	N	N	N	N
60	20250115	141237	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13990	1000	2	7.70	3924120480	284261	1004.24	13160	14340	13160	16880	9100	12990	13804.64	4.86	62351	13343	13166	12833	12656	12323	13255	12745	43	3890	500	9610	10	1	8590930	1202	-7.01	2.65	12	3.31	-1997.00	5288.00	20900	20240110	-33.06	8800	20240625	58.98	14340	-2.44	20250115	12340	13.37	20250102	20200	-30.74	20240116	8800	58.98	20240625	2.08	N	419530	500	42 억	417372	N	N	N	N
61	20250115	131245	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13860	870	2	6.70	2595876480	189952	671.07	13160	13970	13160	16880	9100	12990	13665.96	4.86	39422	13343	13166	12833	12656	12323	13255	12745	43	3890	500	9610	10	1	8590930	1191	-6.94	2.62	12	2.21	-1997.00	5288.00	20900	20240110	-33.68	8800	20240625	57.50	13970	-0.79	20250115	12340	12.32	20250102	20200	-31.39	20240116	8800	57.50	20240625	2.08	N	419530	500	42 억	417372	N	N	N	N
62	20250115	121229	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13610	620	2	4.77	1694277270	124742	440.69	13160	13880	13160	16880	9100	12990	13582.25	4.86	19777	13343	13166	12833	12656	12323	13255	12745	43	3890	500	9610	10	1	8590930	1169	-6.82	2.57	12	1.45	-1997.00	5288.00	20900	20240110	-34.88	8800	20240625	54.66	13880	-1.95	20250115	12340	10.29	20250102	20200	-32.62	20240116	8800	54.66	20240625	2.08	N	419530	500	42 억	417372	N	N	N	N
63	20250115	111241	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13590	600	2	4.62	1493701700	110017	388.67	13160	13880	13160	16880	9100	12990	13577.01	4.86	16717	13343	13166	12833	12656	12323	13255	12745	43	3890	500	9610	10	1	8590930	1168	-6.81	2.57	12	1.28	-1997.00	5288.00	20900	20240110	-34.98	8800	20240625	54.43	13880	-2.09	20250115	12340	10.13	20250102	20200	-32.72	20240116	8800	54.43	20240625	2.08	N	419530	500	42 억	417372	N	N	N	N
64	20250115	101240	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13410	420	2	3.23	1324744280	97557	344.65	13160	13880	13160	16880	9100	12990	13579.18	4.86	14977	13343	13166	12833	12656	12323	13255	12745	43	3890	500	9610	10	1	8590930	1152	-6.72	2.54	12	1.14	-1997.00	5288.00	20900	20240110	-35.84	8800	20240625	52.39	13880	-3.39	20250115	12340	8.67	20250102	20200	-33.61	20240116	8800	52.39	20240625	2.08	N	419530	500	42 억	417372	N	N	N	N
65	20250115	091245	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13710	720	2	5.54	798294270	58539	206.81	13160	13880	13160	16880	9100	12990	13636.96	4.86	17371	13343	13166	12833	12656	12323	13255	12745	43	3890	500	9610	10	1	8590930	1178	-6.87	2.59	12	0.68	-1997.00	5288.00	20900	20240110	-34.40	8800	20240625	55.80	13880	-1.22	20250115	12340	11.10	20250102	20200	-32.13	20240116	8800	55.80	20240625	2.08	N	419530	500	42 억	417372	N	N	N	N
66	20250114	161222	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12990	230	2	1.80	360501850	28090	103.89	12840	13010	12500	16580	8940	12760	12833.81	4.74	10475	13073	12916	12803	12646	12533	12895	12625	43	3820	500	9440	10	1	8590930	1116	-6.50	2.46	12	0.33	-1997.00	5288.00	20900	20240110	-37.85	8800	20240625	47.61	13540	-4.06	20250107	12340	5.27	20250102	20200	-35.69	20240116	8800	47.61	20240625	2.07	N	419530	500	42 억	407462	N	N	N	N
67	20250114	151240	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12910	150	2	1.18	349998860	27279	100.89	12840	13010	12500	16580	8940	12760	12830.34	4.74	10704	13073	12916	12803	12646	12533	12895	12625	43	3820	500	9440	10	1	8590930	1109	-6.46	2.44	12	0.32	-1997.00	5288.00	20900	20240110	-38.23	8800	20240625	46.70	13540	-4.65	20250107	12340	4.62	20250102	20200	-36.09	20240116	8800	46.70	20240625	2.07	N	419530	500	42 억	407462	N	N	N	N
68	20250114	141236	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12940	180	2	1.41	336753240	26253	97.09	12840	13010	12500	16580	8940	12760	12827.23	4.74	10419	13073	12916	12803	12646	12533	12895	12625	43	3820	500	9440	10	1	8590930	1112	-6.48	2.45	12	0.31	-1997.00	5288.00	20900	20240110	-38.09	8800	20240625	47.05	13540	-4.43	20250107	12340	4.86	20250102	20200	-35.94	20240116	8800	47.05	20240625	2.07	N	419530	500	42 억	407462	N	N	N	N
69	20250114	131234	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12930	170	2	1.33	262998250	20557	76.03	12840	12950	12500	16580	8940	12760	12793.61	4.74	7084	13073	12916	12803	12646	12533	12895	12625	43	3820	500	9440	10	1	8590930	1111	-6.47	2.45	12	0.24	-1997.00	5288.00	20900	20240110	-38.13	8800	20240625	46.93	13540	-4.51	20250107	12340	4.78	20250102	20200	-35.99	20240116	8800	46.93	20240625	2.07	N	419530	500	42 억	407462	N	N	N	N
70	20250114	121230	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12850	90	2	0.71	199134920	15607	57.72	12840	12950	12500	16580	8940	12760	12759.33	4.74	5356	13073	12916	12803	12646	12533	12895	12625	43	3820	500	9440	10	1	8590930	1104	-6.43	2.43	12	0.18	-1997.00	5288.00	20900	20240110	-38.52	8800	20240625	46.02	13540	-5.10	20250107	12340	4.13	20250102	20200	-36.39	20240116	8800	46.02	20240625	2.07	N	419530	500	42 억	407462	N	N	N	N
71	20250114	111228	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12740	-20	5	-0.16	152816930	11983	44.32	12840	12950	12500	16580	8940	12760	12752.81	4.74	4023	13073	12916	12803	12646	12533	12895	12625	43	3820	500	9440	10	1	8590930	1094	-6.38	2.41	12	0.14	-1997.00	5288.00	20900	20240110	-39.04	8800	20240625	44.77	13540	-5.91	20250107	12340	3.24	20250102	20200	-36.93	20240116	8800	44.77	20240625	2.07	N	419530	500	42 억	407462	N	N	N	N
72	20250114	101228	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12810	50	2	0.39	96470060	7567	27.99	12840	12950	12500	16580	8940	12760	12748.79	4.74	1692	13073	12916	12803	12646	12533	12895	12625	43	3820	500	9440	10	1	8590930	1100	-6.41	2.42	12	0.09	-1997.00	5288.00	20900	20240110	-38.71	8800	20240625	45.57	13540	-5.39	20250107	12340	3.81	20250102	20200	-36.58	20240116	8800	45.57	20240625	2.07	N	419530	500	42 억	407462	N	N	N	N
73	20250114	091234	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12900	140	2	1.10	46576180	3654	13.51	12840	12950	12500	16580	8940	12760	12746.63	4.74	1533	13073	12916	12803	12646	12533	12895	12625	43	3820	500	9440	10	1	8590930	1108	-6.46	2.44	12	0.04	-1997.00	5288.00	20900	20240110	-38.28	8800	20240625	46.59	13540	-4.73	20250107	12340	4.54	20250102	20200	-36.14	20240116	8800	46.59	20240625	2.07	N	419530	500	42 억	407462	N	N	N	N
74	20250113	161215	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12760	-100	5	-0.78	344581450	26975	82.61	12760	12960	12690	16710	9010	12860	12774.18	4.79	-3553	13153	13006	12903	12756	12653	12955	12705	43	3850	500	9510	10	1	8590930	1096	-6.39	2.41	12	0.31	-1997.00	5288.00	21600	20240104	-40.93	8800	20240625	45.00	13540	-5.76	20250107	12340	3.40	20250102	20200	-36.83	20240116	8800	45.00	20240625	2.10	N	419530	500	42 억	411315	N	N	N	N
75	20250113	151223	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12700	-160	5	-1.24	317076680	24818	76.00	12760	12960	12690	16710	9010	12860	12776.08	4.79	-3857	13153	13006	12903	12756	12653	12955	12705	43	3850	500	9510	10	1	8590930	1091	-6.36	2.40	12	0.29	-1997.00	5288.00	21600	20240104	-41.20	8800	20240625	44.32	13540	-6.20	20250107	12340	2.92	20250102	20200	-37.13	20240116	8800	44.32	20240625	2.10	N	419530	500	42 억	411315	N	N	N	N
76	20250113	141158	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12760	-100	5	-0.78	262114480	20495	62.76	12760	12960	12690	16710	9010	12860	12789.19	4.79	-2694	13153	13006	12903	12756	12653	12955	12705	43	3850	500	9510	10	1	8590930	1096	-6.39	2.41	12	0.24	-1997.00	5288.00	21600	20240104	-40.93	8800	20240625	45.00	13540	-5.76	20250107	12340	3.40	20250102	20200	-36.83	20240116	8800	45.00	20240625	2.10	N	419530	500	42 억	411315	N	N	N	N
77	20250113	131204	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12720	-140	5	-1.09	233405670	18240	55.86	12760	12960	12690	16710	9010	12860	12796.36	4.79	-2759	13153	13006	12903	12756	12653	12955	12705	43	3850	500	9510	10	1	8590930	1093	-6.37	2.41	12	0.21	-1997.00	5288.00	21600	20240104	-41.11	8800	20240625	44.55	13540	-6.06	20250107	12340	3.08	20250102	20200	-37.03	20240116	8800	44.55	20240625	2.10	N	419530	500	42 억	411315	N	N	N	N
78	20250113	121209	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12750	-110	5	-0.86	201657470	15748	48.23	12760	12960	12690	16710	9010	12860	12805.27	4.79	-1371	13153	13006	12903	12756	12653	12955	12705	43	3850	500	9510	10	1	8590930	1095	-6.38	2.41	12	0.18	-1997.00	5288.00	21600	20240104	-40.97	8800	20240625	44.89	13540	-5.83	20250107	12340	3.32	20250102	20200	-36.88	20240116	8800	44.89	20240625	2.10	N	419530	500	42 억	411315	N	N	N	N
79	20250113	111205	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12760	-100	5	-0.78	166245900	12964	39.70	12760	12960	12730	16710	9010	12860	12823.66	4.79	-560	13153	13006	12903	12756	12653	12955	12705	43	3850	500	9510	10	1	8590930	1096	-6.39	2.41	12	0.15	-1997.00	5288.00	21600	20240104	-40.93	8800	20240625	45.00	13540	-5.76	20250107	12340	3.40	20250102	20200	-36.83	20240116	8800	45.00	20240625	2.10	N	419530	500	42 억	411315	N	N	N	N
80	20250113	101206	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12810	-50	5	-0.39	96777830	7532	23.07	12760	12960	12760	16710	9010	12860	12848.89	4.79	-64	13153	13006	12903	12756	12653	12955	12705	43	3850	500	9510	10	1	8590930	1100	-6.41	2.42	12	0.09	-1997.00	5288.00	21600	20240104	-40.69	8800	20240625	45.57	13540	-5.39	20250107	12340	3.81	20250102	20200	-36.58	20240116	8800	45.57	20240625	2.10	N	419530	500	42 억	411315	N	N	N	N
81	20250113	091212	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12920	60	2	0.47	26592770	2068	6.33	12760	12960	12760	16710	9010	12860	12859.17	4.79	-430	13153	13006	12903	12756	12653	12955	12705	43	3850	500	9510	10	1	8590930	1110	-6.47	2.44	12	0.02	-1997.00	5288.00	21600	20240104	-40.19	8800	20240625	46.82	13540	-4.58	20250107	12340	4.70	20250102	20200	-36.04	20240116	8800	46.82	20240625	2.10	N	419530	500	42 억	411315	N	N	N	N
82	20250110	161145	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12860	-160	5	-1.23	419148510	32574	73.91	13020	13050	12800	16920	9120	13020	12867.60	4.74	4376	13326	13172	13016	12862	12706	13095	12785	43	3900	500	9630	10	1	8590930	1105	-6.44	2.43	12	0.38	-1997.00	5288.00	21650	20240103	-40.60	8800	20240625	46.14	13540	-5.02	20250107	12340	4.21	20250102	20900	-38.47	20240110	8800	46.14	20240625	2.16	N	419530	500	42 억	406939	N	N	N	N
83	20250110	151153	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12950	-70	5	-0.54	402312090	31267	70.94	13020	13050	12800	16920	9120	13020	12866.99	4.74	4478	13326	13172	13016	12862	12706	13095	12785	43	3900	500	9630	10	1	8590930	1113	-6.48	2.45	12	0.36	-1997.00	5288.00	21650	20240103	-40.18	8800	20240625	47.16	13540	-4.36	20250107	12340	4.94	20250102	20900	-38.04	20240110	8800	47.16	20240625	2.16	N	419530	500	42 억	406939	N	N	N	N
84	20250110	141159	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12970	-50	5	-0.38	359491290	27958	63.43	13020	13050	12800	16920	9120	13020	12858.26	4.74	4190	13326	13172	13016	12862	12706	13095	12785	43	3900	500	9630	10	1	8590930	1114	-6.49	2.45	12	0.33	-1997.00	5288.00	21650	20240103	-40.09	8800	20240625	47.39	13540	-4.21	20250107	12340	5.11	20250102	20900	-37.94	20240110	8800	47.39	20240625	2.16	N	419530	500	42 억	406939	N	N	N	N
85	20250110	131200	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12870	-150	5	-1.15	281276140	21908	49.71	13020	13020	12800	16920	9120	13020	12838.97	4.74	340	13326	13172	13016	12862	12706	13095	12785	43	3900	500	9630	10	1	8590930	1106	-6.44	2.43	12	0.26	-1997.00	5288.00	21650	20240103	-40.55	8800	20240625	46.25	13540	-4.95	20250107	12340	4.29	20250102	20900	-38.42	20240110	8800	46.25	20240625	2.16	N	419530	500	42 억	406939	N	N	N	N
86	20250110	121201	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12840	-180	5	-1.38	244215560	19020	43.15	13020	13020	12800	16920	9120	13020	12839.93	4.74	-197	13326	13172	13016	12862	12706	13095	12785	43	3900	500	9630	10	1	8590930	1103	-6.43	2.43	12	0.22	-1997.00	5288.00	21650	20240103	-40.69	8800	20240625	45.91	13540	-5.17	20250107	12340	4.05	20250102	20900	-38.56	20240110	8800	45.91	20240625	2.16	N	419530	500	42 억	406939	N	N	N	N
87	20250110	111157	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12810	-210	5	-1.61	211256870	16450	37.32	13020	13020	12800	16920	9120	13020	12842.36	4.74	-1131	13326	13172	13016	12862	12706	13095	12785	43	3900	500	9630	10	1	8590930	1100	-6.41	2.42	12	0.19	-1997.00	5288.00	21650	20240103	-40.83	8800	20240625	45.57	13540	-5.39	20250107	12340	3.81	20250102	20900	-38.71	20240110	8800	45.57	20240625	2.16	N	419530	500	42 억	406939	N	N	N	N
88	20250110	101155	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12820	-200	5	-1.54	152996680	11905	27.01	13020	13020	12810	16920	9120	13020	12851.46	4.74	-893	13326	13172	13016	12862	12706	13095	12785	43	3900	500	9630	10	1	8590930	1101	-6.42	2.42	12	0.14	-1997.00	5288.00	21650	20240103	-40.79	8800	20240625	45.68	13540	-5.32	20250107	12340	3.89	20250102	20900	-38.66	20240110	8800	45.68	20240625	2.16	N	419530	500	42 억	406939	N	N	N	N
89	20250110	091200	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12870	-150	5	-1.15	25545070	1983	4.50	13020	13020	12850	16920	9120	13020	12882.03	4.74	-586	13326	13172	13016	12862	12706	13095	12785	43	3900	500	9630	10	1	8590930	1106	-6.44	2.43	12	0.02	-1997.00	5288.00	21650	20240103	-40.55	8800	20240625	46.25	13540	-4.95	20250107	12340	4.29	20250102	20900	-38.42	20240110	8800	46.25	20240625	2.16	N	419530	500	42 억	406939	N	N	N	N
90	20250109	161147	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13020	-140	5	-1.06	555818810	42850	101.34	13170	13170	12860	17100	9220	13160	12971.01	4.65	7431	13446	13302	13156	13012	12866	13230	12940	43	3940	500	9730	10	1	8590930	1119	-6.52	2.46	12	0.50	-1997.00	5288.00	21650	20240103	-39.86	8800	20240625	47.95	13540	-3.84	20250107	12340	5.51	20250102	20900	-37.70	20240110	8800	47.95	20240625	2.24	N	419530	500	42 억	399895	N	N	N	N
91	20250109	151144	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13020	-140	5	-1.06	534508640	41213	97.47	13170	13170	12860	17100	9220	13160	12969.42	4.65	6797	13446	13302	13156	13012	12866	13230	12940	43	3940	500	9730	10	1	8590930	1119	-6.52	2.46	12	0.48	-1997.00	5288.00	21650	20240103	-39.86	8800	20240625	47.95	13540	-3.84	20250107	12340	5.51	20250102	20900	-37.70	20240110	8800	47.95	20240625	2.24	N	419530	500	42 억	399895	N	N	N	N
92	20250109	141152	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13020	-140	5	-1.06	388470100	29951	70.84	13170	13170	12860	17100	9220	13160	12970.19	4.65	751	13446	13302	13156	13012	12866	13230	12940	43	3940	500	9730	10	1	8590930	1119	-6.52	2.46	12	0.35	-1997.00	5288.00	21650	20240103	-39.86	8800	20240625	47.95	13540	-3.84	20250107	12340	5.51	20250102	20900	-37.70	20240110	8800	47.95	20240625	2.24	N	419530	500	42 억	399895	N	N	N	N
93	20250109	131151	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13030	-130	5	-0.99	342228710	26390	62.41	13170	13170	12860	17100	9220	13160	12968.12	4.65	-1375	13446	13302	13156	13012	12866	13230	12940	43	3940	500	9730	10	1	8590930	1119	-6.52	2.46	12	0.31	-1997.00	5288.00	21650	20240103	-39.82	8800	20240625	48.07	13540	-3.77	20250107	12340	5.59	20250102	20900	-37.66	20240110	8800	48.07	20240625	2.24	N	419530	500	42 억	399895	N	N	N	N
94	20250109	121151	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12980	-180	5	-1.37	285780840	22041	52.13	13170	13170	12860	17100	9220	13160	12965.87	4.65	-4103	13446	13302	13156	13012	12866	13230	12940	43	3940	500	9730	10	1	8590930	1115	-6.50	2.45	12	0.26	-1997.00	5288.00	21650	20240103	-40.05	8800	20240625	47.50	13540	-4.14	20250107	12340	5.19	20250102	20900	-37.89	20240110	8800	47.50	20240625	2.24	N	419530	500	42 억	399895	N	N	N	N
95	20250109	111156	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12950	-210	5	-1.60	234404620	18090	42.78	13170	13170	12860	17100	9220	13160	12957.69	4.65	-2770	13446	13302	13156	13012	12866	13230	12940	43	3940	500	9730	10	1	8590930	1113	-6.48	2.45	12	0.21	-1997.00	5288.00	21650	20240103	-40.18	8800	20240625	47.16	13540	-4.36	20250107	12340	4.94	20250102	20900	-38.04	20240110	8800	47.16	20240625	2.24	N	419530	500	42 억	399895	N	N	N	N
96	20250109	101154	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12890	-270	5	-2.05	196132540	15130	35.78	13170	13170	12860	17100	9220	13160	12963.16	4.65	-3224	13446	13302	13156	13012	12866	13230	12940	43	3940	500	9730	10	1	8590930	1107	-6.45	2.44	12	0.18	-1997.00	5288.00	21650	20240103	-40.46	8800	20240625	46.48	13540	-4.80	20250107	12340	4.46	20250102	20900	-38.33	20240110	8800	46.48	20240625	2.24	N	419530	500	42 억	399895	N	N	N	N
97	20250109	091158	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13040	-120	5	-0.91	81018190	6233	14.74	13170	13170	12860	17100	9220	13160	12998.27	4.65	-1306	13446	13302	13156	13012	12866	13230	12940	43	3940	500	9730	10	1	8590930	1120	-6.53	2.47	12	0.07	-1997.00	5288.00	21650	20240103	-39.77	8800	20240625	48.18	13540	-3.69	20250107	12340	5.67	20250102	20900	-37.61	20240110	8800	48.18	20240625	2.24	N	419530	500	42 억	399895	N	N	N	N
98	20250108	161141	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13160	-140	5	-1.05	534812660	40824	72.77	13300	13300	13010	17290	9310	13300	13100.40	4.64	1379	13753	13526	13313	13086	12873	13420	12980	43	3990	500	9840	10	1	8590930	1131	-6.59	2.49	12	0.48	-1997.00	5288.00	21650	20240103	-39.21	8800	20240625	49.55	13540	-2.81	20250107	12340	6.65	20250102	20900	-37.03	20240110	8800	49.55	20240625	2.23	N	419530	500	42 억	399017	N	N	N	N
99	20250108	151146	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13150	-150	5	-1.13	521856450	39838	71.01	13300	13300	13010	17290	9310	13300	13099.41	4.64	1201	13753	13526	13313	13086	12873	13420	12980	43	3990	500	9840	10	1	8590930	1130	-6.58	2.49	12	0.46	-1997.00	5288.00	21650	20240103	-39.26	8800	20240625	49.43	13540	-2.88	20250107	12340	6.56	20250102	20900	-37.08	20240110	8800	49.43	20240625	2.23	N	419530	500	42 억	399017	N	N	N	N
100	20250108	141150	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13120	-180	5	-1.35	475920380	36340	64.78	13300	13300	13010	17290	9310	13300	13096.27	4.64	268	13753	13526	13313	13086	12873	13420	12980	43	3990	500	9840	10	1	8590930	1127	-6.57	2.48	12	0.42	-1997.00	5288.00	21650	20240103	-39.40	8800	20240625	49.09	13540	-3.10	20250107	12340	6.32	20250102	20900	-37.22	20240110	8800	49.09	20240625	2.23	N	419530	500	42 억	399017	N	N	N	N
101	20250108	131147	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13010	-290	5	-2.18	414678170	31665	56.44	13300	13300	13010	17290	9310	13300	13095.72	4.64	-694	13753	13526	13313	13086	12873	13420	12980	43	3990	500	9840	10	1	8590930	1118	-6.51	2.46	12	0.37	-1997.00	5288.00	21650	20240103	-39.91	8800	20240625	47.84	13540	-3.91	20250107	12340	5.43	20250102	20900	-37.75	20240110	8800	47.84	20240625	2.23	N	419530	500	42 억	399017	N	N	N	N
102	20250108	121144	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13050	-250	5	-1.88	331783880	25309	45.11	13300	13300	13010	17290	9310	13300	13109.25	4.64	97	13753	13526	13313	13086	12873	13420	12980	43	3990	500	9840	10	1	8590930	1121	-6.53	2.47	12	0.29	-1997.00	5288.00	21650	20240103	-39.72	8800	20240625	48.30	13540	-3.62	20250107	12340	5.75	20250102	20900	-37.56	20240110	8800	48.30	20240625	2.23	N	419530	500	42 억	399017	N	N	N	N
103	20250108	111146	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13210	-90	5	-0.68	213124840	16229	28.93	13300	13300	13080	17290	9310	13300	13132.24	4.64	-1905	13753	13526	13313	13086	12873	13420	12980	43	3990	500	9840	10	1	8590930	1135	-6.61	2.50	12	0.19	-1997.00	5288.00	21650	20240103	-38.98	8800	20240625	50.11	13540	-2.44	20250107	12340	7.05	20250102	20900	-36.79	20240110	8800	50.11	20240625	2.23	N	419530	500	42 억	399017	N	N	N	N
104	20250108	101146	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13130	-170	5	-1.28	160323160	12216	21.78	13300	13300	13080	17290	9310	13300	13123.89	4.64	-2360	13753	13526	13313	13086	12873	13420	12980	43	3990	500	9840	10	1	8590930	1128	-6.57	2.48	12	0.14	-1997.00	5288.00	21650	20240103	-39.35	8800	20240625	49.20	13540	-3.03	20250107	12340	6.40	20250102	20900	-37.18	20240110	8800	49.20	20240625	2.23	N	419530	500	42 억	399017	N	N	N	N
105	20250108	091146	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13100	-200	5	-1.50	38358540	2917	5.20	13300	13300	13100	17290	9310	13300	13149.48	4.64	-118	13753	13526	13313	13086	12873	13420	12980	43	3990	500	9840	10	1	8590930	1125	-6.56	2.48	12	0.03	-1997.00	5288.00	21650	20240103	-39.49	8800	20240625	48.86	13540	-3.25	20250107	12340	6.16	20250102	20900	-37.32	20240110	8800	48.86	20240625	2.23	N	419530	500	42 억	399017	N	N	N	N
106	20250107	161133	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13300	-170	5	-1.26	740134460	55966	75.06	13310	13540	13100	17510	9430	13470	13224.59	4.68	-3331	13743	13606	13393	13256	13043	13675	13325	43	4040	500	9960	10	1	8590930	1143	-6.66	2.52	12	0.65	-1997.00	5288.00	21650	20240103	-38.57	8800	20240625	51.14	13540	-1.77	20250107	12340	7.78	20250102	20900	-36.36	20240110	8800	51.14	20240625	2.20	N	419530	500	42 억	402397	N	N	N	N
107	20250107	151138	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13250	-220	5	-1.63	701181640	53032	71.12	13310	13540	13100	17510	9430	13470	13221.86	4.68	-4428	13743	13606	13393	13256	13043	13675	13325	43	4040	500	9960	10	1	8590930	1138	-6.63	2.51	12	0.62	-1997.00	5288.00	21650	20240103	-38.80	8800	20240625	50.57	13540	-2.14	20250107	12340	7.37	20250102	20900	-36.60	20240110	8800	50.57	20240625	2.20	N	419530	500	42 억	402397	N	N	N	N
108	20250107	141136	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13150	-320	5	-2.38	557114770	42106	56.47	13310	13540	13100	17510	9430	13470	13231.24	4.68	-4603	13743	13606	13393	13256	13043	13675	13325	43	4040	500	9960	10	1	8590930	1130	-6.58	2.49	12	0.49	-1997.00	5288.00	21650	20240103	-39.26	8800	20240625	49.43	13540	-2.88	20250107	12340	6.56	20250102	20900	-37.08	20240110	8800	49.43	20240625	2.20	N	419530	500	42 억	402397	N	N	N	N
109	20250107	131136	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13180	-290	5	-2.15	485099460	36623	49.11	13310	13540	13100	17510	9430	13470	13245.76	4.68	-4727	13743	13606	13393	13256	13043	13675	13325	43	4040	500	9960	10	1	8590930	1132	-6.60	2.49	12	0.43	-1997.00	5288.00	21650	20240103	-39.12	8800	20240625	49.77	13540	-2.66	20250107	12340	6.81	20250102	20900	-36.94	20240110	8800	49.77	20240625	2.20	N	419530	500	42 억	402397	N	N	N	N
110	20250107	121138	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13190	-280	5	-2.08	443078380	33426	44.83	13310	13540	13100	17510	9430	13470	13255.50	4.68	-3529	13743	13606	13393	13256	13043	13675	13325	43	4040	500	9960	10	1	8590930	1133	-6.60	2.49	12	0.39	-1997.00	5288.00	21650	20240103	-39.08	8800	20240625	49.89	13540	-2.58	20250107	12340	6.89	20250102	20900	-36.89	20240110	8800	49.89	20240625	2.20	N	419530	500	42 억	402397	N	N	N	N
111	20250107	111131	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13220	-250	5	-1.86	365104530	27518	36.90	13310	13540	13100	17510	9430	13470	13267.84	4.68	-1238	13743	13606	13393	13256	13043	13675	13325	43	4040	500	9960	10	1	8590930	1136	-6.62	2.50	12	0.32	-1997.00	5288.00	21650	20240103	-38.94	8800	20240625	50.23	13540	-2.36	20250107	12340	7.13	20250102	20900	-36.75	20240110	8800	50.23	20240625	2.20	N	419530	500	42 억	402397	N	N	N	N
112	20250107	101138	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13210	-260	5	-1.93	332005190	25018	33.55	13310	13540	13100	17510	9430	13470	13270.65	4.68	-902	13743	13606	13393	13256	13043	13675	13325	43	4040	500	9960	10	1	8590930	1135	-6.61	2.50	12	0.29	-1997.00	5288.00	21650	20240103	-38.98	8800	20240625	50.11	13540	-2.44	20250107	12340	7.05	20250102	20900	-36.79	20240110	8800	50.11	20240625	2.20	N	419530	500	42 억	402397	N	N	N	N
113	20250107	091141	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13370	-100	5	-0.74	65587590	4903	6.58	13310	13540	13310	17510	9430	13470	13377.03	4.68	1949	13743	13606	13393	13256	13043	13675	13325	43	4040	500	9960	10	1	8590930	1149	-6.70	2.53	12	0.06	-1997.00	5288.00	21650	20240103	-38.24	8800	20240625	51.93	13540	-1.26	20250107	12340	8.35	20250102	20900	-36.03	20240110	8800	51.93	20240625	2.20	N	419530	500	42 억	402397	N	N	N	N
114	20250106	161123	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13470	320	2	2.43	979898590	73251	156.52	13290	13530	13180	17090	9210	13150	13377.05	4.40	24186	13416	13282	13126	12992	12836	13350	13060	43	3940	500	9730	10	1	8590930	1157	-6.75	2.55	12	0.85	-1997.00	5288.00	21650	20240103	-37.78	8800	20240625	53.07	13530	-0.44	20250106	12340	9.16	20250102	20900	-35.55	20240110	8800	53.07	20240625	2.23	N	419530	500	42 억	378264	N	N	N	N
115	20250106	151123	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13450	300	2	2.28	917513790	68621	146.63	13290	13530	13180	17090	9210	13150	13370.74	4.40	22331	13416	13282	13126	12992	12836	13350	13060	43	3940	500	9730	10	1	8590930	1155	-6.74	2.54	12	0.80	-1997.00	5288.00	21650	20240103	-37.88	8800	20240625	52.84	13530	-0.59	20250106	12340	9.00	20250102	20900	-35.65	20240110	8800	52.84	20240625	2.23	N	419530	500	42 억	378264	N	N	N	N
116	20250106	141123	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13430	280	2	2.13	699415910	52422	112.01	13290	13530	13180	17090	9210	13150	13342.03	4.40	16283	13416	13282	13126	12992	12836	13350	13060	43	3940	500	9730	10	1	8590930	1154	-6.73	2.54	12	0.61	-1997.00	5288.00	21650	20240103	-37.97	8800	20240625	52.61	13530	-0.74	20250106	12340	8.83	20250102	20900	-35.74	20240110	8800	52.61	20240625	2.23	N	419530	500	42 억	378264	N	N	N	N
117	20250106	131112	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13390	240	2	1.83	630368820	47263	100.99	13290	13530	13180	17090	9210	13150	13337.47	4.40	13701	13416	13282	13126	12992	12836	13350	13060	43	3940	500	9730	10	1	8590930	1150	-6.71	2.53	12	0.55	-1997.00	5288.00	21650	20240103	-38.15	8800	20240625	52.16	13530	-1.03	20250106	12340	8.51	20250102	20900	-35.93	20240110	8800	52.16	20240625	2.23	N	419530	500	42 억	378264	N	N	N	N
118	20250106	121120	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13330	180	2	1.37	579127910	43426	92.79	13290	13530	13180	17090	9210	13150	13335.97	4.40	13456	13416	13282	13126	12992	12836	13350	13060	43	3940	500	9730	10	1	8590930	1145	-6.68	2.52	12	0.51	-1997.00	5288.00	21650	20240103	-38.43	8800	20240625	51.48	13530	-1.48	20250106	12340	8.02	20250102	20900	-36.22	20240110	8800	51.48	20240625	2.23	N	419530	500	42 억	378264	N	N	N	N
119	20250106	111116	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13270	120	2	0.91	538894350	40404	86.33	13290	13530	13180	17090	9210	13150	13337.65	4.40	11539	13416	13282	13126	12992	12836	13350	13060	43	3940	500	9730	10	1	8590930	1140	-6.64	2.51	12	0.47	-1997.00	5288.00	21650	20240103	-38.71	8800	20240625	50.80	13530	-1.92	20250106	12340	7.54	20250102	20900	-36.51	20240110	8800	50.80	20240625	2.23	N	419530	500	42 억	378264	N	N	N	N
120	20250106	101112	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13390	240	2	1.83	405865110	30378	64.91	13290	13530	13180	17090	9210	13150	13360.49	4.40	9642	13416	13282	13126	12992	12836	13350	13060	43	3940	500	9730	10	1	8590930	1150	-6.71	2.53	12	0.35	-1997.00	5288.00	21650	20240103	-38.15	8800	20240625	52.16	13530	-1.03	20250106	12340	8.51	20250102	20900	-35.93	20240110	8800	52.16	20240625	2.23	N	419530	500	42 억	378264	N	N	N	N
121	20250106	091114	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13450	300	2	2.28	266299360	19953	42.63	13290	13530	13180	17090	9210	13150	13346.33	4.40	5809	13416	13282	13126	12992	12836	13350	13060	43	3940	500	9730	10	1	8590930	1155	-6.74	2.54	12	0.23	-1997.00	5288.00	21650	20240103	-37.88	8800	20240625	52.84	13530	-0.59	20250106	12340	9.00	20250102	20900	-35.65	20240110	8800	52.84	20240625	2.23	N	419530	500	42 억	378264	N	N	N	N
122	20250103	161106	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13150	-70	5	-0.53	597371950	45496	68.48	13000	13260	12970	17180	9260	13220	13130.15	4.45	-3915	13806	13512	12926	12632	12046	13660	12780	43	3960	500	9780	10	1	8590930	1130	-6.58	2.49	12	0.53	-1997.00	5288.00	24300	20231222	-45.88	8800	20240625	49.43	13260	-0.83	20250103	12340	6.56	20250102	21650	-39.26	20240103	8800	49.43	20240625	2.27	N	419530	500	42 억	382137	N	N	N	N
123	20250103	151111	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13160	-60	5	-0.45	567085360	43192	65.01	13000	13260	12970	17180	9260	13220	13129.41	4.45	-3469	13806	13512	12926	12632	12046	13660	12780	43	3960	500	9780	10	1	8590930	1131	-6.59	2.49	12	0.50	-1997.00	5288.00	24300	20231222	-45.84	8800	20240625	49.55	13260	-0.75	20250103	12340	6.65	20250102	21650	-39.21	20240103	8800	49.55	20240625	2.27	N	419530	500	42 억	382137	N	N	N	N
124	20250103	141111	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13190	-30	5	-0.23	521354260	39716	59.78	13000	13260	12970	17180	9260	13220	13127.06	4.45	-4246	13806	13512	12926	12632	12046	13660	12780	43	3960	500	9780	10	1	8590930	1133	-6.60	2.49	12	0.46	-1997.00	5288.00	24300	20231222	-45.72	8800	20240625	49.89	13260	-0.53	20250103	12340	6.89	20250102	21650	-39.08	20240103	8800	49.89	20240625	2.27	N	419530	500	42 억	382137	N	N	N	N
125	20250103	131111	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13220	0	3	0.00	411112590	31332	47.16	13000	13260	12970	17180	9260	13220	13121.17	4.45	-5054	13806	13512	12926	12632	12046	13660	12780	43	3960	500	9780	10	1	8590930	1136	-6.62	2.50	12	0.36	-1997.00	5288.00	24300	20231222	-45.60	8800	20240625	50.23	13260	-0.30	20250103	12340	7.13	20250102	21650	-38.94	20240103	8800	50.23	20240625	2.27	N	419530	500	42 억	382137	N	N	N	N
126	20250103	121111	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13240	20	2	0.15	363005480	27695	41.68	13000	13260	12970	17180	9260	13220	13107.26	4.45	-4973	13806	13512	12926	12632	12046	13660	12780	43	3960	500	9780	10	1	8590930	1137	-6.63	2.50	12	0.32	-1997.00	5288.00	24300	20231222	-45.51	8800	20240625	50.45	13260	-0.15	20250103	12340	7.29	20250102	21650	-38.85	20240103	8800	50.45	20240625	2.27	N	419530	500	42 억	382137	N	N	N	N
127	20250103	111112	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13120	-100	5	-0.76	266827900	20383	30.68	13000	13220	12970	17180	9260	13220	13090.71	4.45	-3376	13806	13512	12926	12632	12046	13660	12780	43	3960	500	9780	10	1	8590930	1127	-6.57	2.48	12	0.24	-1997.00	5288.00	24300	20231222	-46.01	8800	20240625	49.09	13220	0.00	20250102	12340	6.32	20250102	21650	-39.40	20240103	8800	49.09	20240625	2.27	N	419530	500	42 억	382137	N	N	N	N
128	20250103	101108	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13050	-170	5	-1.29	178085930	13586	20.45	13000	13220	12970	17180	9260	13220	13108.05	4.45	-3109	13806	13512	12926	12632	12046	13660	12780	43	3960	500	9780	10	1	8590930	1121	-6.53	2.47	12	0.16	-1997.00	5288.00	24300	20231222	-46.30	8800	20240625	48.30	13220	0.00	20250102	12340	5.75	20250102	21650	-39.72	20240103	8800	48.30	20240625	2.27	N	419530	500	42 억	382137	N	N	N	N
129	20250103	091111	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13210	-10	5	-0.08	58050220	4438	6.68	13000	13210	12970	17180	9260	13220	13080.27	4.45	104	13806	13512	12926	12632	12046	13660	12780	43	3960	500	9780	10	1	8590930	1135	-6.61	2.50	12	0.05	-1997.00	5288.00	24300	20231222	-45.64	8800	20240625	50.11	13220	-0.08	20250102	12340	7.05	20250102	21650	-38.98	20240103	8800	50.11	20240625	2.27	N	419530	500	42 억	382137	N	N	N	N
130	20250102	161058	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13220	490	2	3.85	837375040	64546	142.42	12740	13220	12340	16540	8920	12730	12970.22	4.23	18697	13290	13010	12490	12210	11690	13150	12350	43	3810	500	9420	10	1	8590930	1136	-6.62	2.50	12	0.75	-1997.00	5288.00	24300	20231222	-45.60	8800	20240625	50.23	13220	0.00	20250102	12340	7.13	20250102	21650	-38.94	20240103	8800	50.23	20240625	2.30	N	419530	500	42 억	363029	N	N	N	N
131	20250102	151100	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13200	470	2	3.69	770876960	59513	131.31	12740	13200	12340	16540	8920	12730	12953.09	4.23	16721	13290	13010	12490	12210	11690	13150	12350	43	3810	500	9420	10	1	8590930	1134	-6.61	2.50	12	0.69	-1997.00	5288.00	24300	20231222	-45.68	8800	20240625	50.00	13200	0.00	20250102	12340	6.97	20250102	21650	-39.03	20240103	8800	50.00	20240625	2.30	N	419530	500	42 억	363029	N	N	N	N
132	20250102	141057	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12800	70	2	0.55	508766600	39441	87.03	12740	13130	12340	16540	8920	12730	12899.43	4.23	6030	13290	13010	12490	12210	11690	13150	12350	43	3810	500	9420	10	1	8590930	1100	-6.41	2.42	12	0.46	-1997.00	5288.00	24300	20231222	-47.33	8800	20240625	45.45	13130	-2.51	20250102	12340	3.73	20250102	21650	-40.88	20240103	8800	45.45	20240625	2.30	N	419530	500	42 억	363029	N	N	N	N
133	20250102	131101	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12900	170	2	1.34	485818100	37650	83.07	12740	13130	12340	16540	8920	12730	12903.54	4.23	5801	13290	13010	12490	12210	11690	13150	12350	43	3810	500	9420	10	1	8590930	1108	-6.46	2.44	12	0.44	-1997.00	5288.00	24300	20231222	-46.91	8800	20240625	46.59	13130	-1.75	20250102	12340	4.54	20250102	21650	-40.42	20240103	8800	46.59	20240625	2.30	N	419530	500	42 억	363029	N	N	N	N
134	20250102	121058	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12950	220	2	1.73	423524120	32817	72.41	12740	13130	12340	16540	8920	12730	12905.63	4.23	5978	13290	13010	12490	12210	11690	13150	12350	43	3810	500	9420	10	1	8590930	1113	-6.48	2.45	12	0.38	-1997.00	5288.00	24300	20231222	-46.71	8800	20240625	47.16	13130	-1.37	20250102	12340	4.94	20250102	21650	-40.18	20240103	8800	47.16	20240625	2.30	N	419530	500	42 억	363029	N	N	N	N
135	20250102	111048	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	13060	330	2	2.59	338464060	26262	57.95	12740	13130	12340	16540	8920	12730	12887.98	4.23	8797	13290	13010	12490	12210	11690	13150	12350	43	3810	500	9420	10	1	8590930	1122	-6.54	2.47	12	0.31	-1997.00	5288.00	24300	20231222	-46.26	8800	20240625	48.41	13130	-0.53	20250102	12340	5.83	20250102	21650	-39.68	20240103	8800	48.41	20240625	2.30	N	419530	500	42 억	363029	N	N	N	N
136	20250102	101055	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12720	-10	5	-0.08	91158500	7205	15.90	12740	12820	12340	16540	8920	12730	12652.12	4.23	399	13290	13010	12490	12210	11690	13150	12350	43	3810	500	9420	10	1	8590930	1093	-6.37	2.41	12	0.08	-1997.00	5288.00	24300	20231222	-47.65	8800	20240625	44.55	12820	-0.78	20250102	12340	3.08	20250102	21650	-41.25	20240103	8800	44.55	20240625	2.30	N	419530	500	42 억	363029	N	N	N	N
137	20250102	091044	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	12730	0	3	0.00	0	0	0.00	0	0	0	16540	8920	12730	0.00	4.23	0	13290	13010	12490	12210	11690	13150	12350	43	3810	500	9420	10	1	8590930	1094	-6.37	2.41	12	0.00	-1997.00	5288.00	24300	20231222	-47.61	8800	20240625	44.66	0	0.00	0	0	0.00	0	21650	-41.20	20240103	8800	44.66	20240625	2.30	N	419530	500	42 억	363029	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History