KissMeData/035620/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

54 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	160436	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	439	4	2	0.92	133008666	306797	473.50	435	468	418	565	305	435	433.54	0.49	-4154	449	442	433	426	417	437	421	372	130	500	290	1	1	74439675	327	-2.45	0.44	12	0.41	-179.00	992.00	742	20240119	-40.84	343	20241209	27.99	468	-6.20	20250124	412	6.55	20250102	728	-39.70	20240125	343	27.99	20241209	0.01	N	035620	500	372 억	367600	N	N	N	N
3	20250124	150436	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	438	3	2	0.69	125073789	288503	445.27	435	468	418	565	305	435	433.53	0.49	-2033	449	442	433	426	417	437	421	372	130	500	290	1	1	74439675	326	-2.45	0.44	12	0.39	-179.00	992.00	742	20240119	-40.97	343	20241209	27.70	468	-6.41	20250124	412	6.31	20250102	728	-39.84	20240125	343	27.70	20241209	0.01	N	035620	500	372 억	367600	N	N	N	N
4	20250124	140435	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	449	14	2	3.22	102096911	236929	365.67	435	468	418	565	305	435	430.92	0.49	-217	449	442	433	426	417	437	421	372	130	500	290	1	1	74439675	334	-2.51	0.45	12	0.32	-179.00	992.00	742	20240119	-39.49	343	20241209	30.90	468	-4.06	20250124	412	8.98	20250102	728	-38.32	20240125	343	30.90	20241209	0.01	N	035620	500	372 억	367600	N	N	N	N
5	20250124	130436	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	424	-11	5	-2.53	60349683	142014	219.18	435	445	418	565	305	435	424.96	0.49	1743	449	442	433	426	417	437	421	372	130	500	290	1	1	74439675	316	-2.37	0.43	12	0.19	-179.00	992.00	742	20240119	-42.86	343	20241209	23.62	452	-6.19	20250113	412	2.91	20250102	728	-41.76	20240125	343	23.62	20241209	0.01	N	035620	500	372 억	367600	N	N	N	N
6	20250124	120433	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	424	-11	5	-2.53	58133862	136786	211.11	435	445	418	565	305	435	425.00	0.49	1626	449	442	433	426	417	437	421	372	130	500	290	1	1	74439675	316	-2.37	0.43	12	0.18	-179.00	992.00	742	20240119	-42.86	343	20241209	23.62	452	-6.19	20250113	412	2.91	20250102	728	-41.76	20240125	343	23.62	20241209	0.01	N	035620	500	372 억	367600	N	N	N	N
7	20250124	110435	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	424	-11	5	-2.53	49697534	116889	180.40	435	445	418	565	305	435	425.17	0.49	1590	449	442	433	426	417	437	421	372	130	500	290	1	1	74439675	316	-2.37	0.43	12	0.16	-179.00	992.00	742	20240119	-42.86	343	20241209	23.62	452	-6.19	20250113	412	2.91	20250102	728	-41.76	20240125	343	23.62	20241209	0.01	N	035620	500	372 억	367600	N	N	N	N
8	20250124	100433	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	428	-7	5	-1.61	36543550	85771	132.38	435	445	418	565	305	435	426.06	0.49	578	449	442	433	426	417	437	421	372	130	500	290	1	1	74439675	319	-2.39	0.43	12	0.12	-179.00	992.00	742	20240119	-42.32	343	20241209	24.78	452	-5.31	20250113	412	3.88	20250102	728	-41.21	20240125	343	24.78	20241209	0.01	N	035620	500	372 억	367600	N	N	N	N
9	20250124	090435	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	434	-1	5	-0.23	59006	136	0.21	435	435	433	565	305	435	433.87	0.49	-79	449	442	433	426	417	437	421	372	130	500	290	1	1	74439675	323	-2.42	0.44	12	0.00	-179.00	992.00	742	20240119	-41.51	343	20241209	26.53	452	-3.98	20250113	412	5.34	20250102	728	-40.38	20240125	343	26.53	20241209	0.01	N	035620	500	372 억	367600	N	N	N	N
10	20250123	160435	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	435	-5	5	-1.14	27747863	64793	67.08	440	440	424	572	308	440	428.25	0.50	-1040	450	445	435	430	420	447	432	372	132	500	290	1	1	74439675	324	-2.43	0.44	12	0.09	-179.00	992.00	742	20240119	-41.37	343	20241209	26.82	452	-3.76	20250113	412	5.58	20250102	728	-40.25	20240125	343	26.82	20241209	0.01	N	035620	500	372 억	368640	N	N	N	N
11	20250123	150433	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	431	-9	5	-2.05	25574465	59755	61.87	440	440	424	572	308	440	427.99	0.50	-949	450	445	435	430	420	447	432	372	132	500	290	1	1	74439675	321	-2.41	0.43	12	0.08	-179.00	992.00	742	20240119	-41.91	343	20241209	25.66	452	-4.65	20250113	412	4.61	20250102	728	-40.80	20240125	343	25.66	20241209	0.01	N	035620	500	372 억	368640	N	N	N	N
12	20250123	140433	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	429	-11	5	-2.50	16058875	37466	38.79	440	440	425	572	308	440	428.63	0.50	-762	450	445	435	430	420	447	432	372	132	500	290	1	1	74439675	319	-2.40	0.43	12	0.05	-179.00	992.00	742	20240119	-42.18	343	20241209	25.07	452	-5.09	20250113	412	4.13	20250102	728	-41.07	20240125	343	25.07	20241209	0.01	N	035620	500	372 억	368640	N	N	N	N
13	20250123	130432	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	433	-7	5	-1.59	2588051	5939	6.15	440	440	430	572	308	440	435.77	0.50	-741	450	445	435	430	420	447	432	372	132	500	290	1	1	74439675	322	-2.42	0.44	12	0.01	-179.00	992.00	742	20240119	-41.64	343	20241209	26.24	452	-4.20	20250113	412	5.10	20250102	728	-40.52	20240125	343	26.24	20241209	0.01	N	035620	500	372 억	368640	N	N	N	N
14	20250123	120433	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	434	-6	5	-1.36	1827572	4185	4.33	440	440	430	572	308	440	436.70	0.50	-717	450	445	435	430	420	447	432	372	132	500	290	1	1	74439675	323	-2.42	0.44	12	0.01	-179.00	992.00	742	20240119	-41.51	343	20241209	26.53	452	-3.98	20250113	412	5.34	20250102	728	-40.38	20240125	343	26.53	20241209	0.01	N	035620	500	372 억	368640	N	N	N	N
15	20250123	110433	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	432	-8	5	-1.82	1812876	4151	4.30	440	440	430	572	308	440	436.73	0.50	-717	450	445	435	430	420	447	432	372	132	500	290	1	1	74439675	322	-2.41	0.44	12	0.01	-179.00	992.00	742	20240119	-41.78	343	20241209	25.95	452	-4.42	20250113	412	4.85	20250102	728	-40.66	20240125	343	25.95	20241209	0.01	N	035620	500	372 억	368640	N	N	N	N
16	20250123	100431	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	437	-3	5	-0.68	1522875	3481	3.60	440	440	435	572	308	440	437.48	0.50	-717	450	445	435	430	420	447	432	372	132	500	290	1	1	74439675	325	-2.44	0.44	12	0.00	-179.00	992.00	742	20240119	-41.11	343	20241209	27.41	452	-3.32	20250113	412	6.07	20250102	728	-39.97	20240125	343	27.41	20241209	0.01	N	035620	500	372 억	368640	N	N	N	N
17	20250123	090431	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	440	0	3	0.00	440000	1000	1.04	440	440	440	572	308	440	440.00	0.50	-566	450	445	435	430	420	447	432	372	132	500	290	1	1	74439675	328	-2.46	0.44	12	0.00	-179.00	992.00	742	20240119	-40.70	343	20241209	28.28	452	-2.65	20250113	412	6.80	20250102	728	-39.56	20240125	343	28.28	20241209	0.01	N	035620	500	372 억	368640	N	N	N	N
18	20250122	160431	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	440	9	2	2.09	41501158	96584	200.21	438	440	425	560	302	431	429.69	0.50	-684	443	436	433	426	423	435	425	372	129	500	290	1	1	74439675	328	-2.46	0.44	12	0.13	-179.00	992.00	742	20240119	-40.70	343	20241209	28.28	452	-2.65	20250113	412	6.80	20250102	732	-39.89	20240122	343	28.28	20241209	0.01	N	035620	500	372 억	369324	N	N	N	N
19	20250122	150431	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	438	7	2	1.62	38714541	90204	186.99	438	438	425	560	302	431	429.19	0.50	-125	443	436	433	426	423	435	425	372	129	500	290	1	1	74439675	326	-2.45	0.44	12	0.12	-179.00	992.00	742	20240119	-40.97	343	20241209	27.70	452	-3.10	20250113	412	6.31	20250102	732	-40.16	20240122	343	27.70	20241209	0.01	N	035620	500	372 억	369324	N	N	N	N
20	20250122	140429	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	432	1	2	0.23	30353175	70804	146.77	438	438	425	560	302	431	428.69	0.50	-100	443	436	433	426	423	435	425	372	129	500	290	1	1	74439675	322	-2.41	0.44	12	0.10	-179.00	992.00	742	20240119	-41.78	343	20241209	25.95	452	-4.42	20250113	412	4.85	20250102	732	-40.98	20240122	343	25.95	20241209	0.01	N	035620	500	372 억	369324	N	N	N	N
21	20250122	130431	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	426	-5	5	-1.16	11547004	26949	55.86	438	438	425	560	302	431	428.48	0.50	-271	443	436	433	426	423	435	425	372	129	500	290	1	1	74439675	317	-2.38	0.43	12	0.04	-179.00	992.00	742	20240119	-42.59	343	20241209	24.20	452	-5.75	20250113	412	3.40	20250102	732	-41.80	20240122	343	24.20	20241209	0.01	N	035620	500	372 억	369324	N	N	N	N
22	20250122	120429	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	427	-4	5	-0.93	9888896	23058	47.80	438	438	426	560	302	431	428.87	0.50	-274	443	436	433	426	423	435	425	372	129	500	290	1	1	74439675	318	-2.39	0.43	12	0.03	-179.00	992.00	742	20240119	-42.45	343	20241209	24.49	452	-5.53	20250113	412	3.64	20250102	732	-41.67	20240122	343	24.49	20241209	0.01	N	035620	500	372 억	369324	N	N	N	N
23	20250122	110430	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	433	2	2	0.46	2711926	6279	13.02	438	438	430	560	302	431	431.90	0.50	-255	443	436	433	426	423	435	425	372	129	500	290	1	1	74439675	322	-2.42	0.44	12	0.01	-179.00	992.00	742	20240119	-41.64	343	20241209	26.24	452	-4.20	20250113	412	5.10	20250102	732	-40.85	20240122	343	26.24	20241209	0.01	N	035620	500	372 억	369324	N	N	N	N
24	20250122	100430	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	433	2	2	0.46	2383633	5520	11.44	438	438	430	560	302	431	431.82	0.50	-255	443	436	433	426	423	435	425	372	129	500	290	1	1	74439675	322	-2.42	0.44	12	0.01	-179.00	992.00	742	20240119	-41.64	343	20241209	26.24	452	-4.20	20250113	412	5.10	20250102	732	-40.85	20240122	343	26.24	20241209	0.01	N	035620	500	372 억	369324	N	N	N	N
25	20250122	090431	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	433	2	2	0.46	270594	618	1.28	438	438	433	560	302	431	437.85	0.50	-99	443	436	433	426	423	435	425	372	129	500	290	1	1	74439675	322	-2.42	0.44	12	0.00	-179.00	992.00	742	20240119	-41.64	343	20241209	26.24	452	-4.20	20250113	412	5.10	20250102	732	-40.85	20240122	343	26.24	20241209	0.01	N	035620	500	372 억	369324	N	N	N	N
26	20250121	160428	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	431	-9	5	-2.05	20937864	48241	82.32	440	440	430	572	308	440	434.03	0.50	-1302	450	445	441	436	432	443	434	372	132	500	290	1	1	74439675	321	-2.41	0.43	12	0.06	-179.00	992.00	742	20240119	-41.91	343	20241209	25.66	452	-4.65	20250113	412	4.61	20250102	732	-41.12	20240122	343	25.66	20241209	0.01	N	035620	500	372 억	370624	N	N	N	N
27	20250121	150429	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	431	-9	5	-2.05	18736781	43141	73.62	440	440	430	572	308	440	434.31	0.50	-1376	450	445	441	436	432	443	434	372	132	500	290	1	1	74439675	321	-2.41	0.43	12	0.06	-179.00	992.00	742	20240119	-41.91	343	20241209	25.66	452	-4.65	20250113	412	4.61	20250102	732	-41.12	20240122	343	25.66	20241209	0.01	N	035620	500	372 억	370624	N	N	N	N
28	20250121	140429	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	434	-6	5	-1.36	15246893	35095	59.89	440	440	430	572	308	440	434.45	0.50	-46	450	445	441	436	432	443	434	372	132	500	290	1	1	74439675	323	-2.42	0.44	12	0.05	-179.00	992.00	742	20240119	-41.51	343	20241209	26.53	452	-3.98	20250113	412	5.34	20250102	732	-40.71	20240122	343	26.53	20241209	0.01	N	035620	500	372 억	370624	N	N	N	N
29	20250121	130428	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	434	-6	5	-1.36	6947511	15972	27.26	440	440	430	572	308	440	434.98	0.50	-96	450	445	441	436	432	443	434	372	132	500	290	1	1	74439675	323	-2.42	0.44	12	0.02	-179.00	992.00	742	20240119	-41.51	343	20241209	26.53	452	-3.98	20250113	412	5.34	20250102	732	-40.71	20240122	343	26.53	20241209	0.01	N	035620	500	372 억	370624	N	N	N	N
30	20250121	120419	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	434	-6	5	-1.36	6424631	14767	25.20	440	440	430	572	308	440	435.07	0.50	-96	450	445	441	436	432	443	434	372	132	500	290	1	1	74439675	323	-2.42	0.44	12	0.02	-179.00	992.00	742	20240119	-41.51	343	20241209	26.53	452	-3.98	20250113	412	5.34	20250102	732	-40.71	20240122	343	26.53	20241209	0.01	N	035620	500	372 억	370624	N	N	N	N
31	20250121	110411	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	433	-7	5	-1.59	6122324	14069	24.01	440	440	430	572	308	440	435.16	0.50	-96	450	445	441	436	432	443	434	372	132	500	290	1	1	74439675	322	-2.42	0.44	12	0.02	-179.00	992.00	742	20240119	-41.64	343	20241209	26.24	452	-4.20	20250113	412	5.10	20250102	732	-40.85	20240122	343	26.24	20241209	0.01	N	035620	500	372 억	370624	N	N	N	N
32	20250121	100405	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	436	-4	5	-0.91	1044937	2378	4.06	440	440	436	572	308	440	439.42	0.50	-96	450	445	441	436	432	443	434	372	132	500	290	1	1	74439675	325	-2.44	0.44	12	0.00	-179.00	992.00	742	20240119	-41.24	343	20241209	27.11	452	-3.54	20250113	412	5.83	20250102	732	-40.44	20240122	343	27.11	20241209	0.01	N	035620	500	372 억	370624	N	N	N	N
33	20250121	090429	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	440	0	3	0.00	521840	1186	2.02	440	440	440	572	308	440	440.00	0.50	-3	450	445	441	436	432	443	434	372	132	500	290	1	1	74439675	328	-2.46	0.44	12	0.00	-179.00	992.00	742	20240119	-40.70	343	20241209	28.28	452	-2.65	20250113	412	6.80	20250102	732	-39.89	20240122	343	28.28	20241209	0.01	N	035620	500	372 억	370624	N	N	N	N
34	20250120	160426	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	440	-7	5	-1.57	25818546	58601	119.95	446	446	437	581	313	447	440.58	0.50	1589	457	452	443	438	429	454	440	372	134	500	300	1	1	74439675	328	-2.46	0.44	12	0.08	-179.00	992.00	742	20240119	-40.70	343	20241209	28.28	452	-2.65	20250113	412	6.80	20250102	732	-39.89	20240122	343	28.28	20241209	0.01	N	035620	500	372 억	368979	N	N	N	N
35	20250120	150428	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	440	-7	5	-1.57	25463476	57794	118.30	446	446	437	581	313	447	440.59	0.50	2039	457	452	443	438	429	454	440	372	134	500	300	1	1	74439675	328	-2.46	0.44	12	0.08	-179.00	992.00	742	20240119	-40.70	343	20241209	28.28	452	-2.65	20250113	412	6.80	20250102	732	-39.89	20240122	343	28.28	20241209	0.01	N	035620	500	372 억	368979	N	N	N	N
36	20250120	140427	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	442	-5	5	-1.12	14392691	32590	66.71	446	446	439	581	313	447	441.63	0.50	-131	457	452	443	438	429	454	440	372	134	500	300	1	1	74439675	329	-2.47	0.45	12	0.04	-179.00	992.00	742	20240119	-40.43	343	20241209	28.86	452	-2.21	20250113	412	7.28	20250102	732	-39.62	20240122	343	28.86	20241209	0.01	N	035620	500	372 억	368979	N	N	N	N
37	20250120	130426	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	442	-5	5	-1.12	13737089	31099	63.66	446	446	440	581	313	447	441.72	0.50	-81	457	452	443	438	429	454	440	372	134	500	300	1	1	74439675	329	-2.47	0.45	12	0.04	-179.00	992.00	742	20240119	-40.43	343	20241209	28.86	452	-2.21	20250113	412	7.28	20250102	732	-39.62	20240122	343	28.86	20241209	0.01	N	035620	500	372 억	368979	N	N	N	N
38	20250120	120428	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	442	-5	5	-1.12	7784193	17606	36.04	446	446	440	581	313	447	442.13	0.50	-328	457	452	443	438	429	454	440	372	134	500	300	1	1	74439675	329	-2.47	0.45	12	0.02	-179.00	992.00	742	20240119	-40.43	343	20241209	28.86	452	-2.21	20250113	412	7.28	20250102	732	-39.62	20240122	343	28.86	20241209	0.01	N	035620	500	372 억	368979	N	N	N	N
39	20250120	110428	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	441	-6	5	-1.34	4923059	11129	22.78	446	446	441	581	313	447	442.36	0.50	-328	457	452	443	438	429	454	440	372	134	500	300	1	1	74439675	328	-2.46	0.44	12	0.01	-179.00	992.00	742	20240119	-40.57	343	20241209	28.57	452	-2.43	20250113	412	7.04	20250102	732	-39.75	20240122	343	28.57	20241209	0.01	N	035620	500	372 억	368979	N	N	N	N
40	20250120	100428	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	444	-3	5	-0.67	3112594	7027	14.38	446	446	441	581	313	447	442.95	0.50	-328	457	452	443	438	429	454	440	372	134	500	300	1	1	74439675	331	-2.48	0.45	12	0.01	-179.00	992.00	742	20240119	-40.16	343	20241209	29.45	452	-1.77	20250113	412	7.77	20250102	732	-39.34	20240122	343	29.45	20241209	0.01	N	035620	500	372 억	368979	N	N	N	N
41	20250120	090428	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	443	-4	5	-0.89	1031132	2315	4.74	446	446	443	581	313	447	445.41	0.50	-691	457	452	443	438	429	454	440	372	134	500	300	1	1	74439675	330	-2.47	0.45	12	0.00	-179.00	992.00	742	20240119	-40.30	343	20241209	29.15	452	-1.99	20250113	412	7.52	20250102	732	-39.48	20240122	343	29.15	20241209	0.01	N	035620	500	372 억	368979	N	N	N	N
42	20250117	160426	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	447	5	2	1.13	21468620	48850	315.55	442	448	434	574	310	442	439.48	0.50	15	447	444	442	439	437	444	439	372	132	500	300	1	1	74439675	333	-2.50	0.45	12	0.07	-179.00	992.00	742	20240119	-39.76	343	20241209	30.32	452	-1.11	20250113	412	8.50	20250102	742	-39.76	20240119	343	30.32	20241209	0.01	N	035620	500	372 억	368964	N	N	N	N
43	20250117	150427	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	437	-5	5	-1.13	17000108	38760	250.37	442	443	434	574	310	442	438.60	0.50	1230	447	444	442	439	437	444	439	372	132	500	300	1	1	74439675	325	-2.44	0.44	12	0.05	-179.00	992.00	742	20240119	-41.11	343	20241209	27.41	452	-3.32	20250113	412	6.07	20250102	742	-41.11	20240119	343	27.41	20241209	0.01	N	035620	500	372 억	368964	N	N	N	N
44	20250117	140427	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	439	-3	5	-0.68	12551118	28538	184.34	442	443	436	574	310	442	439.80	0.50	1399	447	444	442	439	437	444	439	372	132	500	300	1	1	74439675	327	-2.45	0.44	12	0.04	-179.00	992.00	742	20240119	-40.84	343	20241209	27.99	452	-2.88	20250113	412	6.55	20250102	742	-40.84	20240119	343	27.99	20241209	0.01	N	035620	500	372 억	368964	N	N	N	N
45	20250117	130427	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	440	-2	5	-0.45	9696344	21999	142.10	442	443	437	574	310	442	440.76	0.50	-310	447	444	442	439	437	444	439	372	132	500	300	1	1	74439675	328	-2.46	0.44	12	0.03	-179.00	992.00	742	20240119	-40.70	343	20241209	28.28	452	-2.65	20250113	412	6.80	20250102	742	-40.70	20240119	343	28.28	20241209	0.01	N	035620	500	372 억	368964	N	N	N	N
46	20250117	120428	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	440	-2	5	-0.45	8339989	18904	122.11	442	443	439	574	310	442	441.18	0.50	-206	447	444	442	439	437	444	439	372	132	500	300	1	1	74439675	328	-2.46	0.44	12	0.03	-179.00	992.00	742	20240119	-40.70	343	20241209	28.28	452	-2.65	20250113	412	6.80	20250102	742	-40.70	20240119	343	28.28	20241209	0.01	N	035620	500	372 억	368964	N	N	N	N
47	20250117	110427	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	441	-1	5	-0.23	7137959	16178	104.50	442	443	439	574	310	442	441.21	0.50	-139	447	444	442	439	437	444	439	372	132	500	300	1	1	74439675	328	-2.46	0.44	12	0.02	-179.00	992.00	742	20240119	-40.57	343	20241209	28.57	452	-2.43	20250113	412	7.04	20250102	742	-40.57	20240119	343	28.57	20241209	0.01	N	035620	500	372 억	368964	N	N	N	N
48	20250117	100428	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	440	-2	5	-0.45	2965335	6718	43.40	442	443	439	574	310	442	441.40	0.50	-40	447	444	442	439	437	444	439	372	132	500	300	1	1	74439675	328	-2.46	0.44	12	0.01	-179.00	992.00	742	20240119	-40.70	343	20241209	28.28	452	-2.65	20250113	412	6.80	20250102	742	-40.70	20240119	343	28.28	20241209	0.01	N	035620	500	372 억	368964	N	N	N	N
49	20250117	090428	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	440	-2	5	-0.45	125971	286	1.85	442	442	439	574	310	442	440.46	0.50	122	447	444	442	439	437	444	439	372	132	500	300	1	1	74439675	328	-2.46	0.44	12	0.00	-179.00	992.00	742	20240119	-40.70	343	20241209	28.28	452	-2.65	20250113	412	6.80	20250102	742	-40.70	20240119	343	28.28	20241209	0.01	N	035620	500	372 억	368964	N	N	N	N
50	20250116	160425	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	442	0	3	0.00	6841986	15463	8.00	442	445	440	574	310	442	442.47	0.50	-2361	456	449	439	432	422	452	435	372	132	500	300	1	1	74439675	329	-2.47	0.45	12	0.02	-179.00	992.00	750	20240109	-41.07	343	20241209	28.86	452	-2.21	20250113	412	7.28	20250102	742	-40.43	20240119	343	28.86	20241209	0.01	N	035620	500	372 억	371325	N	N	N	N
51	20250116	150407	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	442	0	3	0.00	6788549	15342	7.94	442	445	440	574	310	442	442.48	0.50	-2327	456	449	439	432	422	452	435	372	132	500	300	1	1	74439675	329	-2.47	0.45	12	0.02	-179.00	992.00	750	20240109	-41.07	343	20241209	28.86	452	-2.21	20250113	412	7.28	20250102	742	-40.43	20240119	343	28.86	20241209	0.01	N	035620	500	372 억	371325	N	N	N	N
52	20250116	140427	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	442	0	3	0.00	6280171	14190	7.34	442	445	440	574	310	442	442.58	0.50	-2327	456	449	439	432	422	452	435	372	132	500	300	1	1	74439675	329	-2.47	0.45	12	0.02	-179.00	992.00	750	20240109	-41.07	343	20241209	28.86	452	-2.21	20250113	412	7.28	20250102	742	-40.43	20240119	343	28.86	20241209	0.01	N	035620	500	372 억	371325	N	N	N	N
53	20250116	130427	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	443	1	2	0.23	5875310	13272	6.87	442	445	440	574	310	442	442.68	0.50	-2327	456	449	439	432	422	452	435	372	132	500	300	1	1	74439675	330	-2.47	0.45	12	0.02	-179.00	992.00	750	20240109	-40.93	343	20241209	29.15	452	-1.99	20250113	412	7.52	20250102	742	-40.30	20240119	343	29.15	20241209	0.01	N	035620	500	372 억	371325	N	N	N	N
54	20250116	120427	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	444	2	2	0.45	5686964	12847	6.65	442	445	440	574	310	442	442.67	0.50	-2308	456	449	439	432	422	452	435	372	132	500	300	1	1	74439675	331	-2.48	0.45	12	0.02	-179.00	992.00	750	20240109	-40.80	343	20241209	29.45	452	-1.77	20250113	412	7.77	20250102	742	-40.16	20240119	343	29.45	20241209	0.01	N	035620	500	372 억	371325	N	N	N	N
55	20250116	110427	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	440	-2	5	-0.45	2889578	6514	3.37	442	445	440	574	310	442	443.60	0.50	-516	456	449	439	432	422	452	435	372	132	500	300	1	1	74439675	328	-2.46	0.44	12	0.01	-179.00	992.00	750	20240109	-41.33	343	20241209	28.28	452	-2.65	20250113	412	6.80	20250102	742	-40.70	20240119	343	28.28	20241209	0.01	N	035620	500	372 억	371325	N	N	N	N
56	20250116	100427	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	444	2	2	0.45	1763421	3971	2.05	442	445	442	574	310	442	444.07	0.50	-427	456	449	439	432	422	452	435	372	132	500	300	1	1	74439675	331	-2.48	0.45	12	0.01	-179.00	992.00	750	20240109	-40.80	343	20241209	29.45	452	-1.77	20250113	412	7.77	20250102	742	-40.16	20240119	343	29.45	20241209	0.01	N	035620	500	372 억	371325	N	N	N	N
57	20250116	090427	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	445	3	2	0.68	293858	662	0.34	442	445	442	574	310	442	443.89	0.50	-250	456	449	439	432	422	452	435	372	132	500	300	1	1	74439675	331	-2.49	0.45	12	0.00	-179.00	992.00	750	20240109	-40.67	343	20241209	29.74	452	-1.55	20250113	412	8.01	20250102	742	-40.03	20240119	343	29.74	20241209	0.01	N	035620	500	372 억	371325	N	N	N	N
58	20250115	160425	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	442	-2	5	-0.45	83945483	193056	399.59	440	446	429	577	311	444	434.80	0.50	403	452	448	443	439	434	445	436	372	133	500	300	1	1	74439675	329	-2.47	0.45	12	0.26	-179.00	992.00	750	20240109	-41.07	343	20241209	28.86	452	-2.21	20250113	412	7.28	20250102	742	-40.43	20240119	343	28.86	20241209	0.01	N	035620	500	372 억	370922	N	N	N	N
59	20250115	150426	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	440	-4	5	-0.90	82118159	188913	391.02	440	446	429	577	311	444	434.69	0.50	893	452	448	443	439	434	445	436	372	133	500	300	1	1	74439675	328	-2.46	0.44	12	0.25	-179.00	992.00	750	20240109	-41.33	343	20241209	28.28	452	-2.65	20250113	412	6.80	20250102	742	-40.70	20240119	343	28.28	20241209	0.01	N	035620	500	372 억	370922	N	N	N	N
60	20250115	140428	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	437	-7	5	-1.58	80978736	186316	385.64	440	446	429	577	311	444	434.63	0.50	924	452	448	443	439	434	445	436	372	133	500	300	1	1	74439675	325	-2.44	0.44	12	0.25	-179.00	992.00	750	20240109	-41.73	343	20241209	27.41	452	-3.32	20250113	412	6.07	20250102	742	-41.11	20240119	343	27.41	20241209	0.01	N	035620	500	372 억	370922	N	N	N	N
61	20250115	130425	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	436	-8	5	-1.80	80393938	184979	382.88	440	446	429	577	311	444	434.61	0.50	924	452	448	443	439	434	445	436	372	133	500	300	1	1	74439675	325	-2.44	0.44	12	0.25	-179.00	992.00	750	20240109	-41.87	343	20241209	27.11	452	-3.54	20250113	412	5.83	20250102	742	-41.24	20240119	343	27.11	20241209	0.01	N	035620	500	372 억	370922	N	N	N	N
62	20250115	120419	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	435	-9	5	-2.03	75105696	172827	357.72	440	446	429	577	311	444	434.57	0.50	1033	452	448	443	439	434	445	436	372	133	500	300	1	1	74439675	324	-2.43	0.44	12	0.23	-179.00	992.00	750	20240109	-42.00	343	20241209	26.82	452	-3.76	20250113	412	5.58	20250102	742	-41.37	20240119	343	26.82	20241209	0.01	N	035620	500	372 억	370922	N	N	N	N
63	20250115	110426	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	432	-12	5	-2.70	67480923	155241	321.32	440	446	429	577	311	444	434.68	0.50	1183	452	448	443	439	434	445	436	372	133	500	300	1	1	74439675	322	-2.41	0.44	12	0.21	-179.00	992.00	750	20240109	-42.40	343	20241209	25.95	452	-4.42	20250113	412	4.85	20250102	742	-41.78	20240119	343	25.95	20241209	0.01	N	035620	500	372 억	370922	N	N	N	N
64	20250115	100425	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	430	-14	5	-3.15	40257782	92589	191.64	440	446	429	577	311	444	434.80	0.50	5388	452	448	443	439	434	445	436	372	133	500	300	1	1	74439675	320	-2.40	0.43	12	0.12	-179.00	992.00	750	20240109	-42.67	343	20241209	25.36	452	-4.87	20250113	412	4.37	20250102	742	-42.05	20240119	343	25.36	20241209	0.01	N	035620	500	372 억	370922	N	N	N	N
65	20250115	090427	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	445	1	2	0.23	107371	244	0.51	440	446	440	577	311	444	440.05	0.50	-35	452	448	443	439	434	445	436	372	133	500	300	1	1	74439675	331	-2.49	0.45	12	0.00	-179.00	992.00	750	20240109	-40.67	343	20241209	29.74	452	-1.55	20250113	412	8.01	20250102	742	-40.03	20240119	343	29.74	20241209	0.01	N	035620	500	372 억	370922	N	N	N	N
66	20250114	160423	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	444	0	3	0.00	21299919	48312	72.10	446	447	438	577	311	444	440.88	0.50	-1126	462	452	442	432	422	448	428	372	133	500	300	1	1	74439675	331	-2.48	0.45	12	0.06	-179.00	992.00	750	20240109	-40.80	343	20241209	29.45	452	-1.77	20250113	412	7.77	20250102	742	-40.16	20240119	343	29.45	20241209	0.01	N	035620	500	372 억	372048	N	N	N	N
67	20250114	150424	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	444	0	3	0.00	20784888	47152	70.37	446	447	438	577	311	444	440.81	0.50	-589	462	452	442	432	422	448	428	372	133	500	300	1	1	74439675	331	-2.48	0.45	12	0.06	-179.00	992.00	750	20240109	-40.80	343	20241209	29.45	452	-1.77	20250113	412	7.77	20250102	742	-40.16	20240119	343	29.45	20241209	0.01	N	035620	500	372 억	372048	N	N	N	N
68	20250114	140423	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	445	1	2	0.23	20690206	46939	70.05	446	447	438	577	311	444	440.79	0.50	-589	462	452	442	432	422	448	428	372	133	500	300	1	1	74439675	331	-2.49	0.45	12	0.06	-179.00	992.00	750	20240109	-40.67	343	20241209	29.74	452	-1.55	20250113	412	8.01	20250102	742	-40.03	20240119	343	29.74	20241209	0.01	N	035620	500	372 억	372048	N	N	N	N
69	20250114	130423	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	444	0	3	0.00	17535000	39813	59.42	446	446	438	577	311	444	440.43	0.50	-375	462	452	442	432	422	448	428	372	133	500	300	1	1	74439675	331	-2.48	0.45	12	0.05	-179.00	992.00	750	20240109	-40.80	343	20241209	29.45	452	-1.77	20250113	412	7.77	20250102	742	-40.16	20240119	343	29.45	20241209	0.01	N	035620	500	372 억	372048	N	N	N	N
70	20250114	120421	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	443	-1	5	-0.23	17441047	39601	59.10	446	446	438	577	311	444	440.42	0.50	-372	462	452	442	432	422	448	428	372	133	500	300	1	1	74439675	330	-2.47	0.45	12	0.05	-179.00	992.00	750	20240109	-40.93	343	20241209	29.15	452	-1.99	20250113	412	7.52	20250102	742	-40.30	20240119	343	29.15	20241209	0.01	N	035620	500	372 억	372048	N	N	N	N
71	20250114	110423	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	444	0	3	0.00	14151313	32112	47.92	446	446	439	577	311	444	440.69	0.50	-1233	462	452	442	432	422	448	428	372	133	500	300	1	1	74439675	331	-2.48	0.45	12	0.04	-179.00	992.00	750	20240109	-40.80	343	20241209	29.45	452	-1.77	20250113	412	7.77	20250102	742	-40.16	20240119	343	29.45	20241209	0.01	N	035620	500	372 억	372048	N	N	N	N
72	20250114	100422	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	443	-1	5	-0.23	4223638	9562	14.27	446	446	441	577	311	444	441.71	0.50	-394	462	452	442	432	422	448	428	372	133	500	300	1	1	74439675	330	-2.47	0.45	12	0.01	-179.00	992.00	750	20240109	-40.93	343	20241209	29.15	452	-1.99	20250113	412	7.52	20250102	742	-40.30	20240119	343	29.15	20241209	0.01	N	035620	500	372 억	372048	N	N	N	N
73	20250114	090422	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	445	1	2	0.23	123942	279	0.42	446	446	442	577	311	444	444.24	0.50	-181	462	452	442	432	422	448	428	372	133	500	300	1	1	74439675	331	-2.49	0.45	12	0.00	-179.00	992.00	750	20240109	-40.67	343	20241209	29.74	452	-1.55	20250113	412	8.01	20250102	742	-40.03	20240119	343	29.74	20241209	0.01	N	035620	500	372 억	372048	N	N	N	N
74	20250113	160419	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	444	2	2	0.45	29546628	67004	130.21	452	452	432	574	310	442	440.97	0.50	-4483	452	446	440	434	428	450	438	372	132	500	300	1	1	74439675	331	-2.48	0.45	12	0.09	-179.00	992.00	793	20240104	-44.01	343	20241209	29.45	452	-1.77	20250113	412	7.77	20250102	742	-40.16	20240119	343	29.45	20241209	0.01	N	035620	500	372 억	375386	N	N	N	N
75	20250113	150419	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	432	-10	5	-2.26	27721231	62839	122.11	452	452	432	574	310	442	441.15	0.50	-4285	452	446	440	434	428	450	438	372	132	500	300	1	1	74439675	322	-2.41	0.44	12	0.08	-179.00	992.00	793	20240104	-45.52	343	20241209	25.95	452	-4.42	20250113	412	4.85	20250102	742	-41.78	20240119	343	25.95	20241209	0.01	N	035620	500	372 억	375386	N	N	N	N
76	20250113	140416	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	438	-4	5	-0.90	18872622	42445	82.48	452	452	436	574	310	442	444.64	0.50	-4029	452	446	440	434	428	450	438	372	132	500	300	1	1	74439675	326	-2.45	0.44	12	0.06	-179.00	992.00	793	20240104	-44.77	343	20241209	27.70	452	-3.10	20250113	412	6.31	20250102	742	-40.97	20240119	343	27.70	20241209	0.01	N	035620	500	372 억	375386	N	N	N	N
77	20250113	130414	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	437	-5	5	-1.13	18287646	41105	79.88	452	452	436	574	310	442	444.90	0.50	-3965	452	446	440	434	428	450	438	372	132	500	300	1	1	74439675	325	-2.44	0.44	12	0.06	-179.00	992.00	793	20240104	-44.89	343	20241209	27.41	452	-3.32	20250113	412	6.07	20250102	742	-41.11	20240119	343	27.41	20241209	0.01	N	035620	500	372 억	375386	N	N	N	N
78	20250113	120414	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	442	0	3	0.00	14384952	32208	62.59	452	452	441	574	310	442	446.63	0.50	-3970	452	446	440	434	428	450	438	372	132	500	300	1	1	74439675	329	-2.47	0.45	12	0.04	-179.00	992.00	793	20240104	-44.26	343	20241209	28.86	452	-2.21	20250113	412	7.28	20250102	742	-40.43	20240119	343	28.86	20241209	0.01	N	035620	500	372 억	375386	N	N	N	N
79	20250113	110415	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	444	2	2	0.45	12068439	26970	52.41	452	452	443	574	310	442	447.48	0.50	-3693	452	446	440	434	428	450	438	372	132	500	300	1	1	74439675	331	-2.48	0.45	12	0.04	-179.00	992.00	793	20240104	-44.01	343	20241209	29.45	452	-1.77	20250113	412	7.77	20250102	742	-40.16	20240119	343	29.45	20241209	0.01	N	035620	500	372 억	375386	N	N	N	N
80	20250113	100414	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	444	2	2	0.45	9841828	21951	42.66	452	452	443	574	310	442	448.35	0.50	-2585	452	446	440	434	428	450	438	372	132	500	300	1	1	74439675	331	-2.48	0.45	12	0.03	-179.00	992.00	793	20240104	-44.01	343	20241209	29.45	452	-1.77	20250113	412	7.77	20250102	742	-40.16	20240119	343	29.45	20241209	0.01	N	035620	500	372 억	375386	N	N	N	N
81	20250113	090417	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	450	8	2	1.81	8647302	19263	37.43	452	452	446	574	310	442	448.91	0.50	-2285	452	446	440	434	428	450	438	372	132	500	300	1	1	74439675	335	-2.51	0.45	12	0.03	-179.00	992.00	793	20240104	-43.25	343	20241209	31.20	452	-0.44	20250113	412	9.22	20250102	742	-39.35	20240119	343	31.20	20241209	0.01	N	035620	500	372 억	375386	N	N	N	N
82	20250110	160413	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	442	9	2	2.08	21820125	49534	59.91	434	446	434	562	304	433	440.51	0.51	-3062	453	443	436	426	419	448	431	372	129	500	290	1	1	74439675	329	-2.47	0.45	12	0.07	-179.00	992.00	848	20240103	-47.88	343	20241209	28.86	446	0.00	20250109	412	7.28	20250102	742	-40.43	20240119	343	28.86	20241209	0.01	N	035620	500	372 억	378448	N	N	N	N
83	20250110	150413	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	443	10	2	2.31	20809711	47247	57.14	434	446	434	562	304	433	440.45	0.51	-3023	453	443	436	426	419	448	431	372	129	500	290	1	1	74439675	330	-2.47	0.45	12	0.06	-179.00	992.00	848	20240103	-47.76	343	20241209	29.15	446	0.00	20250109	412	7.52	20250102	742	-40.30	20240119	343	29.15	20241209	0.01	N	035620	500	372 억	378448	N	N	N	N
84	20250110	140413	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	442	9	2	2.08	17558960	39897	48.25	434	446	434	562	304	433	440.11	0.51	-3179	453	443	436	426	419	448	431	372	129	500	290	1	1	74439675	329	-2.47	0.45	12	0.05	-179.00	992.00	848	20240103	-47.88	343	20241209	28.86	446	0.00	20250109	412	7.28	20250102	742	-40.43	20240119	343	28.86	20241209	0.01	N	035620	500	372 억	378448	N	N	N	N
85	20250110	130411	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	442	9	2	2.08	14687655	33391	40.39	434	446	434	562	304	433	439.87	0.51	-3283	453	443	436	426	419	448	431	372	129	500	290	1	1	74439675	329	-2.47	0.45	12	0.04	-179.00	992.00	848	20240103	-47.88	343	20241209	28.86	446	0.00	20250109	412	7.28	20250102	742	-40.43	20240119	343	28.86	20241209	0.01	N	035620	500	372 억	378448	N	N	N	N
86	20250110	120413	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	441	8	2	1.85	14170961	32218	38.97	434	446	434	562	304	433	439.85	0.51	-3285	453	443	436	426	419	448	431	372	129	500	290	1	1	74439675	328	-2.46	0.44	12	0.04	-179.00	992.00	848	20240103	-48.00	343	20241209	28.57	446	0.00	20250109	412	7.04	20250102	742	-40.57	20240119	343	28.57	20241209	0.01	N	035620	500	372 억	378448	N	N	N	N
87	20250110	110412	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	438	5	2	1.15	13374284	30403	36.77	434	446	434	562	304	433	439.90	0.51	-3161	453	443	436	426	419	448	431	372	129	500	290	1	1	74439675	326	-2.45	0.44	12	0.04	-179.00	992.00	848	20240103	-48.35	343	20241209	27.70	446	0.00	20250109	412	6.31	20250102	742	-40.97	20240119	343	27.70	20241209	0.01	N	035620	500	372 억	378448	N	N	N	N
88	20250110	100410	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	435	2	2	0.46	3952112	9052	10.95	434	444	434	562	304	433	436.60	0.51	-512	453	443	436	426	419	448	431	372	129	500	290	1	1	74439675	324	-2.43	0.44	12	0.01	-179.00	992.00	848	20240103	-48.70	343	20241209	26.82	446	-2.47	20250109	412	5.58	20250102	742	-41.37	20240119	343	26.82	20241209	0.01	N	035620	500	372 억	378448	N	N	N	N
89	20250110	090413	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	444	11	2	2.54	1746	4	0.00	434	444	434	562	304	433	436.50	0.51	0	453	443	436	426	419	448	431	372	129	500	290	1	1	74439675	331	-2.48	0.45	12	0.00	-179.00	992.00	848	20240103	-47.64	343	20241209	29.45	446	-0.45	20250109	412	7.77	20250102	742	-40.16	20240119	343	29.45	20241209	0.01	N	035620	500	372 억	378448	N	N	N	N
90	20250109	160410	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	433	4	2	0.93	35886872	82681	163.59	429	446	429	557	301	429	434.04	0.52	-5082	437	433	428	424	419	430	421	372	128	500	290	1	1	74439675	322	-2.42	0.44	12	0.11	-179.00	992.00	848	20240103	-48.94	343	20241209	26.24	446	-2.91	20250109	412	5.10	20250102	750	-42.27	20240109	343	26.24	20241209	0.01	N	035620	500	372 억	383530	N	N	N	N
91	20250109	150411	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	432	3	2	0.70	31982714	73652	145.72	429	446	429	557	301	429	434.24	0.52	-3343	437	433	428	424	419	430	421	372	128	500	290	1	1	74439675	322	-2.41	0.44	12	0.10	-179.00	992.00	848	20240103	-49.06	343	20241209	25.95	446	-3.14	20250109	412	4.85	20250102	750	-42.40	20240109	343	25.95	20241209	0.01	N	035620	500	372 억	383530	N	N	N	N
92	20250109	140412	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	433	4	2	0.93	30259694	69664	137.83	429	446	429	557	301	429	434.37	0.52	-2042	437	433	428	424	419	430	421	372	128	500	290	1	1	74439675	322	-2.42	0.44	12	0.09	-179.00	992.00	848	20240103	-48.94	343	20241209	26.24	446	-2.91	20250109	412	5.10	20250102	750	-42.27	20240109	343	26.24	20241209	0.01	N	035620	500	372 억	383530	N	N	N	N
93	20250109	130411	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	433	4	2	0.93	29828327	68666	135.86	429	446	429	557	301	429	434.40	0.52	-1953	437	433	428	424	419	430	421	372	128	500	290	1	1	74439675	322	-2.42	0.44	12	0.09	-179.00	992.00	848	20240103	-48.94	343	20241209	26.24	446	-2.91	20250109	412	5.10	20250102	750	-42.27	20240109	343	26.24	20241209	0.01	N	035620	500	372 억	383530	N	N	N	N
94	20250109	120411	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	432	3	2	0.70	29080115	66934	132.43	429	446	429	557	301	429	434.46	0.52	-1794	437	433	428	424	419	430	421	372	128	500	290	1	1	74439675	322	-2.41	0.44	12	0.09	-179.00	992.00	848	20240103	-49.06	343	20241209	25.95	446	-3.14	20250109	412	4.85	20250102	750	-42.40	20240109	343	25.95	20241209	0.01	N	035620	500	372 억	383530	N	N	N	N
95	20250109	110411	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	433	4	2	0.93	27637822	63582	125.80	429	446	429	557	301	429	434.68	0.52	-1640	437	433	428	424	419	430	421	372	128	500	290	1	1	74439675	322	-2.42	0.44	12	0.09	-179.00	992.00	848	20240103	-48.94	343	20241209	26.24	446	-2.91	20250109	412	5.10	20250102	750	-42.27	20240109	343	26.24	20241209	0.01	N	035620	500	372 억	383530	N	N	N	N
96	20250109	100410	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	439	10	2	2.33	23662399	54369	107.57	429	446	429	557	301	429	435.22	0.52	-1984	437	433	428	424	419	430	421	372	128	500	290	1	1	74439675	327	-2.45	0.44	12	0.07	-179.00	992.00	848	20240103	-48.23	343	20241209	27.99	446	-1.57	20250109	412	6.55	20250102	750	-41.47	20240109	343	27.99	20241209	0.01	N	035620	500	372 억	383530	N	N	N	N
97	20250109	090413	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	429	0	3	0.00	160446	374	0.74	429	429	429	557	301	429	429.00	0.52	-339	437	433	428	424	419	430	421	372	128	500	290	1	1	74439675	319	-2.40	0.43	12	0.00	-179.00	992.00	848	20240103	-49.41	343	20241209	25.07	434	-1.15	20250106	412	4.13	20250102	750	-42.80	20240109	343	25.07	20241209	0.01	N	035620	500	372 억	383530	N	N	N	N
98	20250108	160407	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	429	-2	5	-0.46	21358128	50174	83.86	431	432	423	560	302	431	425.68	0.51	196	436	433	430	427	424	435	429	372	129	500	290	1	1	74439675	319	-2.40	0.43	12	0.07	-179.00	992.00	848	20240103	-49.41	343	20241209	25.07	434	-1.15	20250106	412	4.13	20250102	750	-42.80	20240109	343	25.07	20241209	0.01	N	035620	500	372 억	383334	N	N	N	N
99	20250108	150410	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	428	-3	5	-0.70	20494183	48159	80.49	431	432	423	560	302	431	425.55	0.51	347	436	433	430	427	424	435	429	372	129	500	290	1	1	74439675	319	-2.39	0.43	12	0.06	-179.00	992.00	848	20240103	-49.53	343	20241209	24.78	434	-1.38	20250106	412	3.88	20250102	750	-42.93	20240109	343	24.78	20241209	0.01	N	035620	500	372 억	383334	N	N	N	N
100	20250108	140412	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	426	-5	5	-1.16	16161424	38011	63.53	431	432	423	560	302	431	425.18	0.51	361	436	433	430	427	424	435	429	372	129	500	290	1	1	74439675	317	-2.38	0.43	12	0.05	-179.00	992.00	848	20240103	-49.76	343	20241209	24.20	434	-1.84	20250106	412	3.40	20250102	750	-43.20	20240109	343	24.20	20241209	0.01	N	035620	500	372 억	383334	N	N	N	N
101	20250108	130411	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	425	-6	5	-1.39	15919789	37444	62.58	431	432	423	560	302	431	425.16	0.51	367	436	433	430	427	424	435	429	372	129	500	290	1	1	74439675	316	-2.37	0.43	12	0.05	-179.00	992.00	848	20240103	-49.88	343	20241209	23.91	434	-2.07	20250106	412	3.16	20250102	750	-43.33	20240109	343	23.91	20241209	0.01	N	035620	500	372 억	383334	N	N	N	N
102	20250108	120408	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	426	-5	5	-1.16	8912740	20912	34.95	431	432	423	560	302	431	426.20	0.51	792	436	433	430	427	424	435	429	372	129	500	290	1	1	74439675	317	-2.38	0.43	12	0.03	-179.00	992.00	848	20240103	-49.76	343	20241209	24.20	434	-1.84	20250106	412	3.40	20250102	750	-43.20	20240109	343	24.20	20241209	0.01	N	035620	500	372 억	383334	N	N	N	N
103	20250108	110408	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	427	-4	5	-0.93	8424136	19769	33.04	431	432	423	560	302	431	426.13	0.51	810	436	433	430	427	424	435	429	372	129	500	290	1	1	74439675	318	-2.39	0.43	12	0.03	-179.00	992.00	848	20240103	-49.65	343	20241209	24.49	434	-1.61	20250106	412	3.64	20250102	750	-43.07	20240109	343	24.49	20241209	0.01	N	035620	500	372 억	383334	N	N	N	N
104	20250108	100409	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	427	-4	5	-0.93	3760406	8803	14.71	431	432	424	560	302	431	427.17	0.51	771	436	433	430	427	424	435	429	372	129	500	290	1	1	74439675	318	-2.39	0.43	12	0.01	-179.00	992.00	848	20240103	-49.65	343	20241209	24.49	434	-1.61	20250106	412	3.64	20250102	750	-43.07	20240109	343	24.49	20241209	0.01	N	035620	500	372 억	383334	N	N	N	N
105	20250108	090411	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	431	0	3	0.00	177510	412	0.69	431	431	429	560	302	431	430.85	0.51	-51	436	433	430	427	424	435	429	372	129	500	290	1	1	74439675	321	-2.41	0.43	12	0.00	-179.00	992.00	848	20240103	-49.17	343	20241209	25.66	434	-0.69	20250106	412	4.61	20250102	750	-42.53	20240109	343	25.66	20241209	0.01	N	035620	500	372 억	383334	N	N	N	N
106	20250107	160406	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	431	2	2	0.47	25774096	59832	74.75	429	433	427	557	301	429	430.77	0.52	-441	438	433	429	424	420	431	422	372	128	500	290	1	1	74439675	321	-2.41	0.43	12	0.08	-179.00	992.00	848	20240103	-49.17	343	20241209	25.66	434	-0.69	20250106	412	4.61	20250102	750	-42.53	20240109	343	25.66	20241209	0.01	N	035620	500	372 억	383775	N	N	N	N
107	20250107	150407	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	431	2	2	0.47	22108013	51326	64.12	429	433	427	557	301	429	430.74	0.52	-252	438	433	429	424	420	431	422	372	128	500	290	1	1	74439675	321	-2.41	0.43	12	0.07	-179.00	992.00	848	20240103	-49.17	343	20241209	25.66	434	-0.69	20250106	412	4.61	20250102	750	-42.53	20240109	343	25.66	20241209	0.01	N	035620	500	372 억	383775	N	N	N	N
108	20250107	140407	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	429	0	3	0.00	13456080	31205	38.98	429	433	427	557	301	429	431.22	0.52	-198	438	433	429	424	420	431	422	372	128	500	290	1	1	74439675	319	-2.40	0.43	12	0.04	-179.00	992.00	848	20240103	-49.41	343	20241209	25.07	434	-1.15	20250106	412	4.13	20250102	750	-42.80	20240109	343	25.07	20241209	0.01	N	035620	500	372 억	383775	N	N	N	N
109	20250107	130406	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	429	0	3	0.00	13436338	31159	38.93	429	433	427	557	301	429	431.22	0.52	-191	438	433	429	424	420	431	422	372	128	500	290	1	1	74439675	319	-2.40	0.43	12	0.04	-179.00	992.00	848	20240103	-49.41	343	20241209	25.07	434	-1.15	20250106	412	4.13	20250102	750	-42.80	20240109	343	25.07	20241209	0.01	N	035620	500	372 억	383775	N	N	N	N
110	20250107	120407	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	430	1	2	0.23	12147517	28155	35.17	429	433	427	557	301	429	431.45	0.52	-58	438	433	429	424	420	431	422	372	128	500	290	1	1	74439675	320	-2.40	0.43	12	0.04	-179.00	992.00	848	20240103	-49.29	343	20241209	25.36	434	-0.92	20250106	412	4.37	20250102	750	-42.67	20240109	343	25.36	20241209	0.01	N	035620	500	372 억	383775	N	N	N	N
111	20250107	110404	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	430	1	2	0.23	11854422	27473	34.32	429	433	427	557	301	429	431.49	0.52	-69	438	433	429	424	420	431	422	372	128	500	290	1	1	74439675	320	-2.40	0.43	12	0.04	-179.00	992.00	848	20240103	-49.29	343	20241209	25.36	434	-0.92	20250106	412	4.37	20250102	750	-42.67	20240109	343	25.36	20241209	0.01	N	035620	500	372 억	383775	N	N	N	N
112	20250107	100409	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	431	2	2	0.47	11078631	25665	32.06	429	433	427	557	301	429	431.66	0.52	49	438	433	429	424	420	431	422	372	128	500	290	1	1	74439675	321	-2.41	0.43	12	0.03	-179.00	992.00	848	20240103	-49.17	343	20241209	25.66	434	-0.69	20250106	412	4.61	20250102	750	-42.53	20240109	343	25.66	20241209	0.01	N	035620	500	372 억	383775	N	N	N	N
113	20250107	090407	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	427	-2	5	-0.47	283393	663	0.83	429	429	427	557	301	429	427.44	0.52	-21	438	433	429	424	420	431	422	372	128	500	290	1	1	74439675	318	-2.39	0.43	12	0.00	-179.00	992.00	848	20240103	-49.65	343	20241209	24.49	434	-1.61	20250106	412	3.64	20250102	750	-43.07	20240109	343	24.49	20241209	0.01	N	035620	500	372 억	383775	N	N	N	N
114	20250106	160401	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	429	-1	5	-0.23	34335416	80048	101.44	430	434	425	559	301	430	428.94	0.52	-628	438	433	427	422	416	436	425	372	129	500	290	1	1	74439675	319	-2.40	0.43	12	0.11	-179.00	992.00	848	20240103	-49.41	343	20241209	25.07	434	-1.15	20250106	412	4.13	20250102	750	-42.80	20240109	343	25.07	20241209	0.01	N	035620	500	372 억	384343	N	N	N	N
115	20250106	150402	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	428	-2	5	-0.47	32931079	76772	97.29	430	434	425	559	301	430	428.95	0.52	304	438	433	427	422	416	436	425	372	129	500	290	1	1	74439675	319	-2.39	0.43	12	0.10	-179.00	992.00	848	20240103	-49.53	343	20241209	24.78	434	-1.38	20250106	412	3.88	20250102	750	-42.93	20240109	343	24.78	20241209	0.01	N	035620	500	372 억	384343	N	N	N	N
116	20250106	140403	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	429	-1	5	-0.23	29747125	69293	87.81	430	434	426	559	301	430	429.29	0.52	485	438	433	427	422	416	436	425	372	129	500	290	1	1	74439675	319	-2.40	0.43	12	0.09	-179.00	992.00	848	20240103	-49.41	343	20241209	25.07	434	-1.15	20250106	412	4.13	20250102	750	-42.80	20240109	343	25.07	20241209	0.01	N	035620	500	372 억	384343	N	N	N	N
117	20250106	130401	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	427	-3	5	-0.70	25649707	59709	75.67	430	434	426	559	301	430	429.58	0.52	496	438	433	427	422	416	436	425	372	129	500	290	1	1	74439675	318	-2.39	0.43	12	0.08	-179.00	992.00	848	20240103	-49.65	343	20241209	24.49	434	-1.61	20250106	412	3.64	20250102	750	-43.07	20240109	343	24.49	20241209	0.01	N	035620	500	372 억	384343	N	N	N	N
118	20250106	120400	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	428	-2	5	-0.47	23418066	54486	69.05	430	434	427	559	301	430	429.80	0.52	646	438	433	427	422	416	436	425	372	129	500	290	1	1	74439675	319	-2.39	0.43	12	0.07	-179.00	992.00	848	20240103	-49.53	343	20241209	24.78	434	-1.38	20250106	412	3.88	20250102	750	-42.93	20240109	343	24.78	20241209	0.01	N	035620	500	372 억	384343	N	N	N	N
119	20250106	110401	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	430	0	3	0.00	22612341	52601	66.66	430	434	427	559	301	430	429.88	0.52	662	438	433	427	422	416	436	425	372	129	500	290	1	1	74439675	320	-2.40	0.43	12	0.07	-179.00	992.00	848	20240103	-49.29	343	20241209	25.36	434	-0.92	20250106	412	4.37	20250102	750	-42.67	20240109	343	25.36	20241209	0.01	N	035620	500	372 억	384343	N	N	N	N
120	20250106	100400	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	431	1	2	0.23	13627839	31656	40.12	430	434	430	559	301	430	430.50	0.52	723	438	433	427	422	416	436	425	372	129	500	290	1	1	74439675	321	-2.41	0.43	12	0.04	-179.00	992.00	848	20240103	-49.17	343	20241209	25.66	434	-0.69	20250106	412	4.61	20250102	750	-42.53	20240109	343	25.66	20241209	0.01	N	035620	500	372 억	384343	N	N	N	N
121	20250106	090357	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	434	4	2	0.93	560226	1301	1.65	430	434	430	559	301	430	430.61	0.52	-147	438	433	427	422	416	436	425	372	129	500	290	1	1	74439675	323	-2.42	0.44	12	0.00	-179.00	992.00	848	20240103	-48.82	343	20241209	26.53	434	0.00	20250106	412	5.34	20250102	750	-42.13	20240109	343	26.53	20241209	0.01	N	035620	500	372 억	384343	N	N	N	N
122	20250103	160358	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	430	4	2	0.94	33879593	78909	538.22	426	432	421	553	299	426	429.35	0.52	-1465	436	430	421	415	406	434	419	372	127	500	280	1	1	74439675	320	-2.40	0.43	12	0.11	-179.00	992.00	848	20240103	-49.29	343	20241209	25.36	432	-0.46	20250103	412	4.37	20250102	848	-49.29	20240103	343	25.36	20241209	0.01	N	035620	500	372 억	385808	N	N	N	N
123	20250103	150359	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	430	4	2	0.94	32486658	75656	516.04	426	432	421	553	299	426	429.40	0.52	-1435	436	430	421	415	406	434	419	372	127	500	280	1	1	74439675	320	-2.40	0.43	12	0.10	-179.00	992.00	848	20240103	-49.29	343	20241209	25.36	432	-0.46	20250103	412	4.37	20250102	848	-49.29	20240103	343	25.36	20241209	0.01	N	035620	500	372 억	385808	N	N	N	N
124	20250103	140359	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	431	5	2	1.17	30107788	70113	478.23	426	432	421	553	299	426	429.42	0.52	-1259	436	430	421	415	406	434	419	372	127	500	280	1	1	74439675	321	-2.41	0.43	12	0.09	-179.00	992.00	848	20240103	-49.17	343	20241209	25.66	432	-0.23	20250103	412	4.61	20250102	848	-49.17	20240103	343	25.66	20241209	0.01	N	035620	500	372 억	385808	N	N	N	N
125	20250103	130358	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	431	5	2	1.17	28295644	65908	449.55	426	432	421	553	299	426	429.32	0.52	-1349	436	430	421	415	406	434	419	372	127	500	280	1	1	74439675	321	-2.41	0.43	12	0.09	-179.00	992.00	848	20240103	-49.17	343	20241209	25.66	432	-0.23	20250103	412	4.61	20250102	848	-49.17	20240103	343	25.66	20241209	0.01	N	035620	500	372 억	385808	N	N	N	N
126	20250103	120358	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	431	5	2	1.17	18835480	43898	299.42	426	432	421	553	299	426	429.07	0.52	-850	436	430	421	415	406	434	419	372	127	500	280	1	1	74439675	321	-2.41	0.43	12	0.06	-179.00	992.00	848	20240103	-49.17	343	20241209	25.66	432	-0.23	20250103	412	4.61	20250102	848	-49.17	20240103	343	25.66	20241209	0.01	N	035620	500	372 억	385808	N	N	N	N
127	20250103	110358	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	431	5	2	1.17	14274750	33310	227.20	426	432	421	553	299	426	428.54	0.52	-850	436	430	421	415	406	434	419	372	127	500	280	1	1	74439675	321	-2.41	0.43	12	0.04	-179.00	992.00	848	20240103	-49.17	343	20241209	25.66	432	-0.23	20250103	412	4.61	20250102	848	-49.17	20240103	343	25.66	20241209	0.01	N	035620	500	372 억	385808	N	N	N	N
128	20250103	100358	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	428	2	2	0.47	5507281	12928	88.18	426	429	421	553	299	426	426.00	0.52	-425	436	430	421	415	406	434	419	372	127	500	280	1	1	74439675	319	-2.39	0.43	12	0.02	-179.00	992.00	848	20240103	-49.53	343	20241209	24.78	429	-0.23	20250103	412	3.88	20250102	848	-49.53	20240103	343	24.78	20241209	0.01	N	035620	500	372 억	385808	N	N	N	N
129	20250103	090359	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	426	0	3	0.00	984482	2311	15.76	426	426	424	553	299	426	426.00	0.52	-349	436	430	421	415	406	434	419	372	127	500	280	1	1	74439675	317	-2.38	0.43	12	0.00	-179.00	992.00	848	20240103	-49.76	343	20241209	24.20	427	-0.23	20250102	412	3.40	20250102	848	-49.76	20240103	343	24.20	20241209	0.01	N	035620	500	372 억	385808	N	N	N	N
130	20250102	160357	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	426	10	2	2.40	6129369	14661	23.64	416	427	412	540	292	416	418.07	0.52	-182	432	424	412	404	392	428	408	372	124	500	280	1	1	74439675	317	-2.38	0.43	12	0.02	-179.00	992.00	848	20240103	-49.76	343	20241209	24.20	427	-0.23	20250102	412	3.40	20250102	848	-49.76	20240103	343	24.20	20241209	0.01	N	035620	500	372 억	385990	N	N	N	N
131	20250102	150357	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	421	5	2	1.20	6077911	14540	23.44	416	427	412	540	292	416	418.01	0.52	-176	432	424	412	404	392	428	408	372	124	500	280	1	1	74439675	313	-2.35	0.42	12	0.02	-179.00	992.00	848	20240103	-50.35	343	20241209	22.74	427	-1.41	20250102	412	2.18	20250102	848	-50.35	20240103	343	22.74	20241209	0.01	N	035620	500	372 억	385990	N	N	N	N
132	20250102	140355	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	418	2	2	0.48	4571311	10979	17.70	416	420	412	540	292	416	416.37	0.52	-232	432	424	412	404	392	428	408	372	124	500	280	1	1	74439675	311	-2.34	0.42	12	0.01	-179.00	992.00	848	20240103	-50.71	343	20241209	21.87	420	-0.48	20250102	412	1.46	20250102	848	-50.71	20240103	343	21.87	20241209	0.01	N	035620	500	372 억	385990	N	N	N	N
133	20250102	130356	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	417	1	2	0.24	2738962	6581	10.61	416	420	412	540	292	416	416.19	0.52	456	432	424	412	404	392	428	408	372	124	500	280	1	1	74439675	310	-2.33	0.42	12	0.01	-179.00	992.00	848	20240103	-50.83	343	20241209	21.57	420	-0.71	20250102	412	1.21	20250102	848	-50.83	20240103	343	21.57	20241209	0.01	N	035620	500	372 억	385990	N	N	N	N
134	20250102	120356	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	416	0	3	0.00	1269607	3058	4.93	416	420	412	540	292	416	415.18	0.52	624	432	424	412	404	392	428	408	372	124	500	280	1	1	74439675	310	-2.32	0.42	12	0.00	-179.00	992.00	848	20240103	-50.94	343	20241209	21.28	420	-0.95	20250102	412	0.97	20250102	848	-50.94	20240103	343	21.28	20241209	0.01	N	035620	500	372 억	385990	N	N	N	N
135	20250102	110347	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	415	-1	5	-0.24	958010	2310	3.72	416	420	412	540	292	416	414.72	0.52	625	432	424	412	404	392	428	408	372	124	500	280	1	1	74439675	309	-2.32	0.42	12	0.00	-179.00	992.00	848	20240103	-51.06	343	20241209	20.99	420	-1.19	20250102	412	0.73	20250102	848	-51.06	20240103	343	20.99	20241209	0.01	N	035620	500	372 억	385990	N	N	N	N
136	20250102	100353	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	412	-4	5	-0.96	174990	422	0.68	416	420	412	540	292	416	414.67	0.52	-39	432	424	412	404	392	428	408	372	124	500	280	1	1	74439675	307	-2.30	0.42	12	0.00	-179.00	992.00	848	20240103	-51.42	343	20241209	20.12	420	-1.90	20250102	412	0.00	20250102	848	-51.42	20240103	343	20.12	20241209	0.01	N	035620	500	372 억	385990	N	N	N	N
137	20250102	090351	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	416	0	3	0.00	0	0	0.00	0	0	0	540	292	416	0.00	0.52	0	432	424	412	404	392	428	408	372	124	500	280	1	1	74439675	310	-2.32	0.42	12	0.00	-179.00	992.00	848	20240103	-50.94	343	20241209	21.28	0	0.00	0	0	0.00	0	848	-50.94	20240103	343	21.28	20241209	0.01	N	035620	500	372 억	385990	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History