KissMeData/033830/price/prices-20250101.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160429	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	847	6	2	0.71	99212981	117340	29.44	836	853	836	1093	589	841	845.52	-1766	883	861	847	825	811	855	819	500	252	500	600	1	1	100000000	847	13.66	0.65	12	0.12	62.00	1302.00	1028	20241216	-17.61	684	20240909	23.83	932	-9.12	20250120	820	3.29	20250114	1028	-17.61	20241216	684	23.83	20240909	1.17	N	033830	500	500 억	N	N	N	N
3	20250124	150428	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	842	1	2	0.12	88153986	104227	26.15	836	853	836	1093	589	841	845.79	-1766	883	861	847	825	811	855	819	500	252	500	600	1	1	100000000	842	13.58	0.65	12	0.10	62.00	1302.00	1028	20241216	-18.09	684	20240909	23.10	932	-9.66	20250120	820	2.68	20250114	1028	-18.09	20241216	684	23.10	20240909	1.17	N	033830	500	500 억	N	N	N	N
4	20250124	140428	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	848	7	2	0.83	81146044	95921	24.07	836	853	836	1093	589	841	845.97	-1766	883	861	847	825	811	855	819	500	252	500	600	1	1	100000000	848	13.68	0.65	12	0.10	62.00	1302.00	1028	20241216	-17.51	684	20240909	23.98	932	-9.01	20250120	820	3.41	20250114	1028	-17.51	20241216	684	23.98	20240909	1.17	N	033830	500	500 억	N	N	N	N
5	20250124	130429	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	843	2	2	0.24	68859572	81463	20.44	836	853	836	1093	589	841	845.29	-1766	883	861	847	825	811	855	819	500	252	500	600	1	1	100000000	843	13.60	0.65	12	0.08	62.00	1302.00	1028	20241216	-18.00	684	20240909	23.25	932	-9.55	20250120	820	2.80	20250114	1028	-18.00	20241216	684	23.25	20240909	1.17	N	033830	500	500 억	N	N	N	N
6	20250124	120426	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	842	1	2	0.12	61417700	72599	18.22	836	853	836	1093	589	841	845.99	-1766	883	861	847	825	811	855	819	500	252	500	600	1	1	100000000	842	13.58	0.65	12	0.07	62.00	1302.00	1028	20241216	-18.09	684	20240909	23.10	932	-9.66	20250120	820	2.68	20250114	1028	-18.09	20241216	684	23.10	20240909	1.17	N	033830	500	500 억	N	N	N	N
7	20250124	110428	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	844	3	2	0.36	48977945	57802	14.50	836	853	836	1093	589	841	847.34	-1766	883	861	847	825	811	855	819	500	252	500	600	1	1	100000000	844	13.61	0.65	12	0.06	62.00	1302.00	1028	20241216	-17.90	684	20240909	23.39	932	-9.44	20250120	820	2.93	20250114	1028	-17.90	20241216	684	23.39	20240909	1.17	N	033830	500	500 억	N	N	N	N
8	20250124	100426	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	852	11	2	1.31	32743503	38619	9.69	836	853	836	1093	589	841	847.86	-1766	883	861	847	825	811	855	819	500	252	500	600	1	1	100000000	852	13.74	0.65	12	0.04	62.00	1302.00	1028	20241216	-17.12	684	20240909	24.56	932	-8.58	20250120	820	3.90	20250114	1028	-17.12	20241216	684	24.56	20240909	1.17	N	033830	500	500 억	N	N	N	N
9	20250124	090428	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	838	-3	5	-0.36	5908106	7037	1.77	836	846	836	1093	589	841	839.58	0	883	861	847	825	811	855	819	500	252	500	600	1	1	100000000	838	13.52	0.64	12	0.01	62.00	1302.00	1028	20241216	-18.48	684	20240909	22.51	932	-10.09	20250120	820	2.20	20250114	1028	-18.48	20241216	684	22.51	20240909	1.17	N	033830	500	500 억	N	N	N	N
10	20250123	160428	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	841	-30	5	-3.44	334143405	393891	129.98	857	869	833	1132	610	871	848.31	1702	903	886	871	854	839	879	847	500	261	500	620	1	1	100000000	841	13.56	0.65	12	0.39	62.00	1302.00	1028	20241216	-18.19	684	20240909	22.95	932	-9.76	20250120	820	2.56	20250114	1028	-18.19	20241216	684	22.95	20240909	1.17	N	033830	500	500 억	N	N	N	N
11	20250123	150425	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	850	-21	5	-2.41	326702794	385058	127.07	857	869	833	1132	610	871	848.45	1777	903	886	871	854	839	879	847	500	261	500	620	1	1	100000000	850	13.71	0.65	12	0.39	62.00	1302.00	1028	20241216	-17.32	684	20240909	24.27	932	-8.80	20250120	820	3.66	20250114	1028	-17.32	20241216	684	24.27	20240909	1.17	N	033830	500	500 억	N	N	N	N
12	20250123	140426	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	847	-24	5	-2.76	308074815	363008	119.79	857	869	833	1132	610	871	848.67	1777	903	886	871	854	839	879	847	500	261	500	620	1	1	100000000	847	13.66	0.65	12	0.36	62.00	1302.00	1028	20241216	-17.61	684	20240909	23.83	932	-9.12	20250120	820	3.29	20250114	1028	-17.61	20241216	684	23.83	20240909	1.17	N	033830	500	500 억	N	N	N	N
13	20250123	130425	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	847	-24	5	-2.76	291009872	342896	113.16	857	869	833	1132	610	871	848.68	1777	903	886	871	854	839	879	847	500	261	500	620	1	1	100000000	847	13.66	0.65	12	0.34	62.00	1302.00	1028	20241216	-17.61	684	20240909	23.83	932	-9.12	20250120	820	3.29	20250114	1028	-17.61	20241216	684	23.83	20240909	1.17	N	033830	500	500 억	N	N	N	N
14	20250123	120426	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	846	-25	5	-2.87	262774734	309445	102.12	857	869	833	1132	610	871	849.18	10481	903	886	871	854	839	879	847	500	261	500	620	1	1	100000000	846	13.65	0.65	12	0.31	62.00	1302.00	1028	20241216	-17.70	684	20240909	23.68	932	-9.23	20250120	820	3.17	20250114	1028	-17.70	20241216	684	23.68	20240909	1.17	N	033830	500	500 억	N	N	N	N
15	20250123	110426	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	853	-18	5	-2.07	152306685	178277	58.83	857	869	847	1132	610	871	854.33	10476	903	886	871	854	839	879	847	500	261	500	620	1	1	100000000	853	13.76	0.66	12	0.18	62.00	1302.00	1028	20241216	-17.02	684	20240909	24.71	932	-8.48	20250120	820	4.02	20250114	1028	-17.02	20241216	684	24.71	20240909	1.17	N	033830	500	500 억	N	N	N	N
16	20250123	100424	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	860	-11	5	-1.26	45403168	52874	17.45	857	869	855	1132	610	871	858.70	1401	903	886	871	854	839	879	847	500	261	500	620	1	1	100000000	860	13.87	0.66	12	0.05	62.00	1302.00	1028	20241216	-16.34	684	20240909	25.73	932	-7.73	20250120	820	4.88	20250114	1028	-16.34	20241216	684	25.73	20240909	1.17	N	033830	500	500 억	N	N	N	N
17	20250123	090424	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	866	-5	5	-0.57	2937818	3413	1.13	857	866	857	1132	610	871	860.77	1	903	886	871	854	839	879	847	500	261	500	620	1	1	100000000	866	13.97	0.67	12	0.00	62.00	1302.00	1028	20241216	-15.76	684	20240909	26.61	932	-7.08	20250120	820	5.61	20250114	1028	-15.76	20241216	684	26.61	20240909	1.17	N	033830	500	500 억	N	N	N	N
18	20250122	160423	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	871	-16	5	-1.80	261912737	303025	108.59	888	888	856	1153	621	887	864.32	6	915	901	886	872	857	908	879	500	266	500	630	1	1	100000000	871	14.05	0.67	12	0.30	62.00	1302.00	1028	20241216	-15.27	684	20240909	27.34	932	-6.55	20250120	820	6.22	20250114	1028	-15.27	20241216	684	27.34	20240909	1.04	N	033830	500	500 억	N	N	N	N
19	20250122	150424	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	863	-24	5	-2.71	250230454	289561	103.76	888	888	856	1153	621	887	864.17	6	915	901	886	872	857	908	879	500	266	500	630	1	1	100000000	863	13.92	0.66	12	0.29	62.00	1302.00	1028	20241216	-16.05	684	20240909	26.17	932	-7.40	20250120	820	5.24	20250114	1028	-16.05	20241216	684	26.17	20240909	1.04	N	033830	500	500 억	N	N	N	N
20	20250122	140422	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	860	-27	5	-3.04	211397239	244480	87.61	888	888	857	1153	621	887	864.68	6	915	901	886	872	857	908	879	500	266	500	630	1	1	100000000	860	13.87	0.66	12	0.24	62.00	1302.00	1028	20241216	-16.34	684	20240909	25.73	932	-7.73	20250120	820	4.88	20250114	1028	-16.34	20241216	684	25.73	20240909	1.04	N	033830	500	500 억	N	N	N	N
21	20250122	130424	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	861	-26	5	-2.93	172042503	198596	71.17	888	888	858	1153	621	887	866.29	6	915	901	886	872	857	908	879	500	266	500	630	1	1	100000000	861	13.89	0.66	12	0.20	62.00	1302.00	1028	20241216	-16.25	684	20240909	25.88	932	-7.62	20250120	820	5.00	20250114	1028	-16.25	20241216	684	25.88	20240909	1.04	N	033830	500	500 억	N	N	N	N
22	20250122	120422	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	864	-23	5	-2.59	149310759	172169	61.70	888	888	861	1153	621	887	867.23	6	915	901	886	872	857	908	879	500	266	500	630	1	1	100000000	864	13.94	0.66	12	0.17	62.00	1302.00	1028	20241216	-15.95	684	20240909	26.32	932	-7.30	20250120	820	5.37	20250114	1028	-15.95	20241216	684	26.32	20240909	1.04	N	033830	500	500 억	N	N	N	N
23	20250122	110423	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	864	-23	5	-2.59	141266498	162847	58.36	888	888	861	1153	621	887	867.48	6	915	901	886	872	857	908	879	500	266	500	630	1	1	100000000	864	13.94	0.66	12	0.16	62.00	1302.00	1028	20241216	-15.95	684	20240909	26.32	932	-7.30	20250120	820	5.37	20250114	1028	-15.95	20241216	684	26.32	20240909	1.04	N	033830	500	500 억	N	N	N	N
24	20250122	100423	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	871	-16	5	-1.80	58609591	67290	24.11	888	888	861	1153	621	887	871.00	6	915	901	886	872	857	908	879	500	266	500	630	1	1	100000000	871	14.05	0.67	12	0.07	62.00	1302.00	1028	20241216	-15.27	684	20240909	27.34	932	-6.55	20250120	820	6.22	20250114	1028	-15.27	20241216	684	27.34	20240909	1.04	N	033830	500	500 억	N	N	N	N
25	20250122	090424	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	888	1	2	0.11	272615	307	0.11	888	888	887	1153	621	887	888.00	0	915	901	886	872	857	908	879	500	266	500	630	1	1	100000000	888	14.32	0.68	12	0.00	62.00	1302.00	1028	20241216	-13.62	684	20240909	29.82	932	-4.72	20250120	820	8.29	20250114	1028	-13.62	20241216	684	29.82	20240909	1.04	N	033830	500	500 억	N	N	N	N
26	20250121	160421	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	887	3	2	0.34	245866614	278766	43.96	880	900	871	1149	619	884	881.98	-117	949	916	899	866	849	908	858	500	265	500	630	1	1	100000000	887	14.31	0.68	12	0.28	62.00	1302.00	1028	20241216	-13.72	684	20240909	29.68	932	-4.83	20250120	820	8.17	20250114	1028	-13.72	20241216	684	29.68	20240909	1.05	N	033830	500	500 억	N	N	N	N
27	20250121	150422	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	881	-3	5	-0.34	237129052	268898	42.40	880	900	871	1149	619	884	881.86	-117	949	916	899	866	849	908	858	500	265	500	630	1	1	100000000	881	14.21	0.68	12	0.27	62.00	1302.00	1028	20241216	-14.30	684	20240909	28.80	932	-5.47	20250120	820	7.44	20250114	1028	-14.30	20241216	684	28.80	20240909	1.05	N	033830	500	500 억	N	N	N	N
28	20250121	140422	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	885	1	2	0.11	222478080	252295	39.78	880	900	871	1149	619	884	881.82	-117	949	916	899	866	849	908	858	500	265	500	630	1	1	100000000	885	14.27	0.68	12	0.25	62.00	1302.00	1028	20241216	-13.91	684	20240909	29.39	932	-5.04	20250120	820	7.93	20250114	1028	-13.91	20241216	684	29.39	20240909	1.05	N	033830	500	500 억	N	N	N	N
29	20250121	130421	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	880	-4	5	-0.45	213719380	242366	38.22	880	900	871	1149	619	884	881.80	-117	949	916	899	866	849	908	858	500	265	500	630	1	1	100000000	880	14.19	0.68	12	0.24	62.00	1302.00	1028	20241216	-14.40	684	20240909	28.65	932	-5.58	20250120	820	7.32	20250114	1028	-14.40	20241216	684	28.65	20240909	1.05	N	033830	500	500 억	N	N	N	N
30	20250121	120412	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	875	-9	5	-1.02	169199386	191541	30.20	880	900	872	1149	619	884	883.36	-117	949	916	899	866	849	908	858	500	265	500	630	1	1	100000000	875	14.11	0.67	12	0.19	62.00	1302.00	1028	20241216	-14.88	684	20240909	27.92	932	-6.12	20250120	820	6.71	20250114	1028	-14.88	20241216	684	27.92	20240909	1.05	N	033830	500	500 억	N	N	N	N
31	20250121	110404	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	878	-6	5	-0.68	128154608	144618	22.80	880	900	876	1149	619	884	886.16	-117	949	916	899	866	849	908	858	500	265	500	630	1	1	100000000	878	14.16	0.67	12	0.14	62.00	1302.00	1028	20241216	-14.59	684	20240909	28.36	932	-5.79	20250120	820	7.07	20250114	1028	-14.59	20241216	684	28.36	20240909	1.05	N	033830	500	500 억	N	N	N	N
32	20250121	100359	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	882	-2	5	-0.23	80558528	90541	14.28	880	900	880	1149	619	884	889.75	-118	949	916	899	866	849	908	858	500	265	500	630	1	1	100000000	882	14.23	0.68	12	0.09	62.00	1302.00	1028	20241216	-14.20	684	20240909	28.95	932	-5.36	20250120	820	7.56	20250114	1028	-14.20	20241216	684	28.95	20240909	1.05	N	033830	500	500 억	N	N	N	N
33	20250121	090422	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	886	2	2	0.23	2941141	3332	0.53	880	886	880	1149	619	884	882.70	-118	949	916	899	866	849	908	858	500	265	500	630	1	1	100000000	886	14.29	0.68	12	0.00	62.00	1302.00	1028	20241216	-13.81	684	20240909	29.53	932	-4.94	20250120	820	8.05	20250114	1028	-13.81	20241216	684	29.53	20240909	1.05	N	033830	500	500 억	N	N	N	N
34	20250120	160419	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	884	-32	5	-3.49	569552203	632596	69.07	920	932	882	1190	642	916	900.34	-765	953	934	897	878	841	944	888	500	274	500	650	1	1	100000000	884	14.26	0.68	12	0.63	62.00	1302.00	1028	20241216	-14.01	684	20240909	29.24	932	-5.15	20250120	820	7.80	20250114	1028	-14.01	20241216	684	29.24	20240909	1.13	N	033830	500	500 억	N	N	N	N
35	20250120	150421	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	890	-26	5	-2.84	550463783	611031	66.72	920	932	882	1190	642	916	900.88	-820	953	934	897	878	841	944	888	500	274	500	650	1	1	100000000	890	14.35	0.68	12	0.61	62.00	1302.00	1028	20241216	-13.42	684	20240909	30.12	932	-4.51	20250120	820	8.54	20250114	1028	-13.42	20241216	684	30.12	20240909	1.13	N	033830	500	500 억	N	N	N	N
36	20250120	140420	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	886	-30	5	-3.28	522568678	579573	63.28	920	932	882	1190	642	916	901.64	11713	953	934	897	878	841	944	888	500	274	500	650	1	1	100000000	886	14.29	0.68	12	0.58	62.00	1302.00	1028	20241216	-13.81	684	20240909	29.53	932	-4.94	20250120	820	8.05	20250114	1028	-13.81	20241216	684	29.53	20240909	1.13	N	033830	500	500 억	N	N	N	N
37	20250120	130419	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	890	-26	5	-2.84	508330300	563533	61.53	920	932	882	1190	642	916	902.04	13560	953	934	897	878	841	944	888	500	274	500	650	1	1	100000000	890	14.35	0.68	12	0.56	62.00	1302.00	1028	20241216	-13.42	684	20240909	30.12	932	-4.51	20250120	820	8.54	20250114	1028	-13.42	20241216	684	30.12	20240909	1.13	N	033830	500	500 억	N	N	N	N
38	20250120	120421	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	885	-31	5	-3.38	497790776	551690	60.24	920	932	882	1190	642	916	902.30	13590	953	934	897	878	841	944	888	500	274	500	650	1	1	100000000	885	14.27	0.68	12	0.55	62.00	1302.00	1028	20241216	-13.91	684	20240909	29.39	932	-5.04	20250120	820	7.93	20250114	1028	-13.91	20241216	684	29.39	20240909	1.13	N	033830	500	500 억	N	N	N	N
39	20250120	110421	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	888	-28	5	-3.06	443678979	490625	53.57	920	932	883	1190	642	916	904.31	13590	953	934	897	878	841	944	888	500	274	500	650	1	1	100000000	888	14.32	0.68	12	0.49	62.00	1302.00	1028	20241216	-13.62	684	20240909	29.82	932	-4.72	20250120	820	8.29	20250114	1028	-13.62	20241216	684	29.82	20240909	1.13	N	033830	500	500 억	N	N	N	N
40	20250120	100421	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	890	-26	5	-2.84	387775295	428062	46.74	920	932	883	1190	642	916	905.89	7316	953	934	897	878	841	944	888	500	274	500	650	1	1	100000000	890	14.35	0.68	12	0.43	62.00	1302.00	1028	20241216	-13.42	684	20240909	30.12	932	-4.51	20250120	820	8.54	20250114	1028	-13.42	20241216	684	30.12	20240909	1.13	N	033830	500	500 억	N	N	N	N
41	20250120	090421	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	907	-9	5	-0.98	100343200	109132	11.92	920	932	907	1190	642	916	919.47	647	953	934	897	878	841	944	888	500	274	500	650	1	1	100000000	907	14.63	0.70	12	0.11	62.00	1302.00	1028	20241216	-11.77	684	20240909	32.60	932	-2.68	20250120	820	10.61	20250114	1028	-11.77	20241216	684	32.60	20240909	1.13	N	033830	500	500 억	N	N	N	N
42	20250117	160419	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	916	56	2	6.51	766967885	867296	231.98	878	916	860	1118	602	860	884.30	786	907	883	864	840	821	874	831	500	258	500	610	1	1	100000000	916	14.77	0.70	12	0.87	62.00	1302.00	1028	20241216	-10.89	684	20240909	33.92	916	0.00	20250117	820	11.71	20250114	1028	-10.89	20241216	684	33.92	20240909	1.04	N	033830	500	500 억	N	N	N	N
43	20250117	150420	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	893	33	2	3.84	494245216	564535	151.00	878	900	860	1118	602	860	875.49	93	907	883	864	840	821	874	831	500	258	500	610	1	1	100000000	893	14.40	0.69	12	0.56	62.00	1302.00	1028	20241216	-13.13	684	20240909	30.56	900	0.00	20250110	820	8.90	20250114	1028	-13.13	20241216	684	30.56	20240909	1.04	N	033830	500	500 억	N	N	N	N
44	20250117	140420	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	863	3	2	0.35	286216510	328194	87.78	878	881	861	1118	602	860	872.10	0	907	883	864	840	821	874	831	500	258	500	610	1	1	100000000	863	13.92	0.66	12	0.33	62.00	1302.00	1028	20241216	-16.05	684	20240909	26.17	900	-4.11	20250110	820	5.24	20250114	1028	-16.05	20241216	684	26.17	20240909	1.04	N	033830	500	500 억	N	N	N	N
45	20250117	130420	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	865	5	2	0.58	275645406	315944	84.51	878	881	862	1118	602	860	872.45	0	907	883	864	840	821	874	831	500	258	500	610	1	1	100000000	865	13.95	0.66	12	0.32	62.00	1302.00	1028	20241216	-15.86	684	20240909	26.46	900	-3.89	20250110	820	5.49	20250114	1028	-15.86	20241216	684	26.46	20240909	1.04	N	033830	500	500 억	N	N	N	N
46	20250117	120421	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	870	10	2	1.16	268779850	308040	82.39	878	881	862	1118	602	860	872.55	0	907	883	864	840	821	874	831	500	258	500	610	1	1	100000000	870	14.03	0.67	12	0.31	62.00	1302.00	1028	20241216	-15.37	684	20240909	27.19	900	-3.33	20250110	820	6.10	20250114	1028	-15.37	20241216	684	27.19	20240909	1.04	N	033830	500	500 억	N	N	N	N
47	20250117	110420	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	874	14	2	1.63	182054336	207810	55.58	878	881	863	1118	602	860	876.06	0	907	883	864	840	821	874	831	500	258	500	610	1	1	100000000	874	14.10	0.67	12	0.21	62.00	1302.00	1028	20241216	-14.98	684	20240909	27.78	900	-2.89	20250110	820	6.59	20250114	1028	-14.98	20241216	684	27.78	20240909	1.04	N	033830	500	500 억	N	N	N	N
48	20250117	100421	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	879	19	2	2.21	106800465	122139	32.67	878	880	863	1118	602	860	874.42	0	907	883	864	840	821	874	831	500	258	500	610	1	1	100000000	879	14.18	0.68	12	0.12	62.00	1302.00	1028	20241216	-14.49	684	20240909	28.51	900	-2.33	20250110	820	7.20	20250114	1028	-14.49	20241216	684	28.51	20240909	1.04	N	033830	500	500 억	N	N	N	N
49	20250117	090421	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	865	5	2	0.58	18059222	20615	5.51	878	880	865	1118	602	860	876.02	0	907	883	864	840	821	874	831	500	258	500	610	1	1	100000000	865	13.95	0.66	12	0.02	62.00	1302.00	1028	20241216	-15.86	684	20240909	26.46	900	-3.89	20250110	820	5.49	20250114	1028	-15.86	20241216	684	26.46	20240909	1.04	N	033830	500	500 억	N	N	N	N
50	20250116	160418	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	860	13	2	1.53	322941832	373805	50.21	869	888	845	1101	593	847	863.93	0	898	872	853	827	808	863	818	500	254	500	600	1	1	100000000	860	13.87	0.66	12	0.37	62.00	1302.00	1028	20241216	-16.34	684	20240909	25.73	900	-4.44	20250110	820	4.88	20250114	1028	-16.34	20241216	684	25.73	20240909	1.05	N	033830	500	500 억	N	N	N	N
51	20250116	150400	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	858	11	2	1.30	317534632	367517	49.36	869	888	845	1101	593	847	864.00	0	898	872	853	827	808	863	818	500	254	500	600	1	1	100000000	858	13.84	0.66	12	0.37	62.00	1302.00	1028	20241216	-16.54	684	20240909	25.44	900	-4.67	20250110	820	4.63	20250114	1028	-16.54	20241216	684	25.44	20240909	1.05	N	033830	500	500 억	N	N	N	N
52	20250116	140420	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	860	13	2	1.53	294367548	340521	45.73	869	888	845	1101	593	847	864.46	0	898	872	853	827	808	863	818	500	254	500	600	1	1	100000000	860	13.87	0.66	12	0.34	62.00	1302.00	1028	20241216	-16.34	684	20240909	25.73	900	-4.44	20250110	820	4.88	20250114	1028	-16.34	20241216	684	25.73	20240909	1.05	N	033830	500	500 억	N	N	N	N
53	20250116	130419	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	855	8	2	0.94	275038438	318030	42.71	869	888	845	1101	593	847	864.82	0	898	872	853	827	808	863	818	500	254	500	600	1	1	100000000	855	13.79	0.66	12	0.32	62.00	1302.00	1028	20241216	-16.83	684	20240909	25.00	900	-5.00	20250110	820	4.27	20250114	1028	-16.83	20241216	684	25.00	20240909	1.05	N	033830	500	500 억	N	N	N	N
54	20250116	120420	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	847	0	3	0.00	261159207	301769	40.53	869	888	845	1101	593	847	865.43	0	898	872	853	827	808	863	818	500	254	500	600	1	1	100000000	847	13.66	0.65	12	0.30	62.00	1302.00	1028	20241216	-17.61	684	20240909	23.83	900	-5.89	20250110	820	3.29	20250114	1028	-17.61	20241216	684	23.83	20240909	1.05	N	033830	500	500 억	N	N	N	N
55	20250116	110420	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	847	0	3	0.00	243542495	280957	37.73	869	888	845	1101	593	847	866.83	0	898	872	853	827	808	863	818	500	254	500	600	1	1	100000000	847	13.66	0.65	12	0.28	62.00	1302.00	1028	20241216	-17.61	684	20240909	23.83	900	-5.89	20250110	820	3.29	20250114	1028	-17.61	20241216	684	23.83	20240909	1.05	N	033830	500	500 억	N	N	N	N
56	20250116	100420	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	854	7	2	0.83	227657076	262242	35.22	869	888	848	1101	593	847	868.12	0	898	872	853	827	808	863	818	500	254	500	600	1	1	100000000	854	13.77	0.66	12	0.26	62.00	1302.00	1028	20241216	-16.93	684	20240909	24.85	900	-5.11	20250110	820	4.15	20250114	1028	-16.93	20241216	684	24.85	20240909	1.05	N	033830	500	500 억	N	N	N	N
57	20250116	090420	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	876	29	2	3.42	137756029	157992	21.22	869	888	861	1101	593	847	871.92	0	898	872	853	827	808	863	818	500	254	500	600	1	1	100000000	876	14.13	0.67	12	0.16	62.00	1302.00	1028	20241216	-14.79	684	20240909	28.07	900	-2.67	20250110	820	6.83	20250114	1028	-14.79	20241216	684	28.07	20240909	1.05	N	033830	500	500 억	N	N	N	N
58	20250115	160418	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	847	-8	5	-0.94	506981783	600881	219.36	860	879	834	1111	599	855	843.68	-3	891	872	846	827	801	882	837	500	256	500	610	1	1	100000000	847	13.66	0.65	12	0.60	62.00	1302.00	1028	20241216	-17.61	684	20240909	23.83	900	-5.89	20250110	820	3.29	20250114	1028	-17.61	20241216	684	23.83	20240909	1.06	N	033830	500	500 억	N	N	N	N
59	20250115	150419	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	850	-5	5	-0.58	481320281	570700	208.34	860	879	834	1111	599	855	843.39	-3	891	872	846	827	801	882	837	500	256	500	610	1	1	100000000	850	13.71	0.65	12	0.57	62.00	1302.00	1028	20241216	-17.32	684	20240909	24.27	900	-5.56	20250110	820	3.66	20250114	1028	-17.32	20241216	684	24.27	20240909	1.06	N	033830	500	500 억	N	N	N	N
60	20250115	140421	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	850	-5	5	-0.58	467874634	554877	202.56	860	879	834	1111	599	855	843.20	-3	891	872	846	827	801	882	837	500	256	500	610	1	1	100000000	850	13.71	0.65	12	0.55	62.00	1302.00	1028	20241216	-17.32	684	20240909	24.27	900	-5.56	20250110	820	3.66	20250114	1028	-17.32	20241216	684	24.27	20240909	1.06	N	033830	500	500 억	N	N	N	N
61	20250115	130418	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	841	-14	5	-1.64	349208499	414102	151.17	860	879	834	1111	599	855	843.29	1428	891	872	846	827	801	882	837	500	256	500	610	1	1	100000000	841	13.56	0.65	12	0.41	62.00	1302.00	1028	20241216	-18.19	684	20240909	22.95	900	-6.56	20250110	820	2.56	20250114	1028	-18.19	20241216	684	22.95	20240909	1.06	N	033830	500	500 억	N	N	N	N
62	20250115	120413	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	843	-12	5	-1.40	293434386	347814	126.97	860	879	834	1111	599	855	843.65	1428	891	872	846	827	801	882	837	500	256	500	610	1	1	100000000	843	13.60	0.65	12	0.35	62.00	1302.00	1028	20241216	-18.00	684	20240909	23.25	900	-6.33	20250110	820	2.80	20250114	1028	-18.00	20241216	684	23.25	20240909	1.06	N	033830	500	500 억	N	N	N	N
63	20250115	110419	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	843	-12	5	-1.40	224523865	266104	97.14	860	879	834	1111	599	855	843.74	1428	891	872	846	827	801	882	837	500	256	500	610	1	1	100000000	843	13.60	0.65	12	0.27	62.00	1302.00	1028	20241216	-18.00	684	20240909	23.25	900	-6.33	20250110	820	2.80	20250114	1028	-18.00	20241216	684	23.25	20240909	1.06	N	033830	500	500 억	N	N	N	N
64	20250115	100418	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	839	-16	5	-1.87	167748237	198497	72.46	860	879	836	1111	599	855	845.09	4088	891	872	846	827	801	882	837	500	256	500	610	1	1	100000000	839	13.53	0.64	12	0.20	62.00	1302.00	1028	20241216	-18.39	684	20240909	22.66	900	-6.78	20250110	820	2.32	20250114	1028	-18.39	20241216	684	22.66	20240909	1.06	N	033830	500	500 억	N	N	N	N
65	20250115	090420	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	868	13	2	1.52	6550873	7545	2.75	860	879	860	1111	599	855	868.24	-6	891	872	846	827	801	882	837	500	256	500	610	1	1	100000000	868	14.00	0.67	12	0.01	62.00	1302.00	1028	20241216	-15.56	684	20240909	26.90	900	-3.56	20250110	820	5.85	20250114	1028	-15.56	20241216	684	26.90	20240909	1.06	N	033830	500	500 억	N	N	N	N
66	20250114	160416	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	855	28	2	3.39	228973346	269419	59.01	829	865	820	1075	579	827	849.88	-3	909	867	847	805	785	858	796	500	248	500	590	1	1	100000000	855	13.79	0.66	12	0.27	62.00	1302.00	1028	20241216	-16.83	684	20240909	25.00	900	-5.00	20250110	820	4.27	20250114	1028	-16.83	20241216	684	25.00	20240909	1.06	N	033830	500	500 억	N	N	N	N
67	20250114	150417	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	855	28	2	3.39	224057584	263659	57.75	829	865	820	1075	579	827	849.80	-3	909	867	847	805	785	858	796	500	248	500	590	1	1	100000000	855	13.79	0.66	12	0.26	62.00	1302.00	1028	20241216	-16.83	684	20240909	25.00	900	-5.00	20250110	820	4.27	20250114	1028	-16.83	20241216	684	25.00	20240909	1.06	N	033830	500	500 억	N	N	N	N
68	20250114	140417	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	854	27	2	3.26	221079174	260172	56.99	829	865	820	1075	579	827	849.74	-3	909	867	847	805	785	858	796	500	248	500	590	1	1	100000000	854	13.77	0.66	12	0.26	62.00	1302.00	1028	20241216	-16.93	684	20240909	24.85	900	-5.11	20250110	820	4.15	20250114	1028	-16.93	20241216	684	24.85	20240909	1.06	N	033830	500	500 억	N	N	N	N
69	20250114	130416	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	864	37	2	4.47	209731848	246846	54.07	829	865	820	1075	579	827	849.65	-3	909	867	847	805	785	858	796	500	248	500	590	1	1	100000000	864	13.94	0.66	12	0.25	62.00	1302.00	1028	20241216	-15.95	684	20240909	26.32	900	-4.00	20250110	820	5.37	20250114	1028	-15.95	20241216	684	26.32	20240909	1.06	N	033830	500	500 억	N	N	N	N
70	20250114	120414	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	855	28	2	3.39	174397217	205789	45.08	829	862	820	1075	579	827	847.46	-3	909	867	847	805	785	858	796	500	248	500	590	1	1	100000000	855	13.79	0.66	12	0.21	62.00	1302.00	1028	20241216	-16.83	684	20240909	25.00	900	-5.00	20250110	820	4.27	20250114	1028	-16.83	20241216	684	25.00	20240909	1.06	N	033830	500	500 억	N	N	N	N
71	20250114	110416	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	849	22	2	2.66	50328378	60463	13.24	829	850	820	1075	579	827	832.38	-1	909	867	847	805	785	858	796	500	248	500	590	1	1	100000000	849	13.69	0.65	12	0.06	62.00	1302.00	1028	20241216	-17.41	684	20240909	24.12	900	-5.67	20250110	820	3.54	20250114	1028	-17.41	20241216	684	24.12	20240909	1.06	N	033830	500	500 억	N	N	N	N
72	20250114	100415	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	828	1	2	0.12	19919868	24178	5.30	829	829	820	1075	579	827	823.88	0	909	867	847	805	785	858	796	500	248	500	590	1	1	100000000	828	13.35	0.64	12	0.02	62.00	1302.00	1028	20241216	-19.46	684	20240909	21.05	900	-8.00	20250110	820	0.98	20250114	1028	-19.46	20241216	684	21.05	20240909	1.06	N	033830	500	500 억	N	N	N	N
73	20250114	090415	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	829	2	2	0.24	208908	252	0.06	829	829	829	1075	579	827	829.00	0	909	867	847	805	785	858	796	500	248	500	590	1	1	100000000	829	13.37	0.64	12	0.00	62.00	1302.00	1028	20241216	-19.36	684	20240909	21.20	900	-7.89	20250110	827	0.24	20250102	1028	-19.36	20241216	684	21.20	20240909	1.06	N	033830	500	500 억	N	N	N	N
74	20250113	160412	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	827	-39	5	-4.50	386842699	456446	63.90	859	889	827	1125	607	866	847.52	11	916	890	874	848	832	883	841	500	259	500	620	1	1	100000000	827	13.34	0.64	12	0.46	62.00	1302.00	1028	20241216	-19.55	684	20240909	20.91	900	-8.11	20250110	827	0.00	20250113	1028	-19.55	20241216	684	20.91	20240909	1.06	N	033830	500	500 억	N	N	N	N
75	20250113	150413	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	839	-27	5	-3.12	371700678	438170	61.35	859	889	830	1125	607	866	848.30	7169	916	890	874	848	832	883	841	500	259	500	620	1	1	100000000	839	13.53	0.64	12	0.44	62.00	1302.00	1028	20241216	-18.39	684	20240909	22.66	900	-6.78	20250110	827	1.45	20250102	1028	-18.39	20241216	684	22.66	20240909	1.06	N	033830	500	500 억	N	N	N	N
76	20250113	140409	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	842	-24	5	-2.77	246893898	288526	40.39	859	889	830	1125	607	866	855.71	1437	916	890	874	848	832	883	841	500	259	500	620	1	1	100000000	842	13.58	0.65	12	0.29	62.00	1302.00	1028	20241216	-18.09	684	20240909	23.10	900	-6.44	20250110	827	1.81	20250102	1028	-18.09	20241216	684	23.10	20240909	1.06	N	033830	500	500 억	N	N	N	N
77	20250113	130407	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	864	-2	5	-0.23	129315889	148791	20.83	859	889	858	1125	607	866	869.11	0	916	890	874	848	832	883	841	500	259	500	620	1	1	100000000	864	13.94	0.66	12	0.15	62.00	1302.00	1028	20241216	-15.95	684	20240909	26.32	900	-4.00	20250110	827	4.47	20250102	1028	-15.95	20241216	684	26.32	20240909	1.06	N	033830	500	500 억	N	N	N	N
78	20250113	120407	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	867	1	2	0.12	113353150	130356	18.25	859	889	858	1125	607	866	869.57	0	916	890	874	848	832	883	841	500	259	500	620	1	1	100000000	867	13.98	0.67	12	0.13	62.00	1302.00	1028	20241216	-15.66	684	20240909	26.75	900	-3.67	20250110	827	4.84	20250102	1028	-15.66	20241216	684	26.75	20240909	1.06	N	033830	500	500 억	N	N	N	N
79	20250113	110408	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	866	0	3	0.00	89908941	103308	14.46	859	889	858	1125	607	866	870.30	0	916	890	874	848	832	883	841	500	259	500	620	1	1	100000000	866	13.97	0.67	12	0.10	62.00	1302.00	1028	20241216	-15.76	684	20240909	26.61	900	-3.78	20250110	827	4.72	20250102	1028	-15.76	20241216	684	26.61	20240909	1.06	N	033830	500	500 억	N	N	N	N
80	20250113	100407	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	871	5	2	0.58	55623612	63791	8.93	859	889	858	1125	607	866	871.97	0	916	890	874	848	832	883	841	500	259	500	620	1	1	100000000	871	14.05	0.67	12	0.06	62.00	1302.00	1028	20241216	-15.27	684	20240909	27.34	900	-3.22	20250110	827	5.32	20250102	1028	-15.27	20241216	684	27.34	20240909	1.06	N	033830	500	500 억	N	N	N	N
81	20250113	090411	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	880	14	2	1.62	7807399	9006	1.26	859	889	858	1125	607	866	866.91	0	916	890	874	848	832	883	841	500	259	500	620	1	1	100000000	880	14.19	0.68	12	0.01	62.00	1302.00	1028	20241216	-14.40	684	20240909	28.65	900	-2.22	20250110	827	6.41	20250102	1028	-14.40	20241216	684	28.65	20240909	1.06	N	033830	500	500 억	N	N	N	N
82	20250110	160406	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	866	5	2	0.58	618396889	702806	416.06	885	900	858	1119	603	861	879.90	0	891	875	864	848	837	870	843	500	258	500	610	1	1	100000000	866	13.97	0.67	12	0.70	62.00	1302.00	1028	20241216	-15.76	684	20240909	26.61	900	-3.78	20250110	827	4.72	20250102	1028	-15.76	20241216	684	26.61	20240909	1.06	N	033830	500	500 억	N	N	N	N
83	20250110	150406	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	860	-1	5	-0.12	608494868	691330	409.26	885	900	858	1119	603	861	880.18	0	891	875	864	848	837	870	843	500	258	500	610	1	1	100000000	860	13.87	0.66	12	0.69	62.00	1302.00	1028	20241216	-16.34	684	20240909	25.73	900	-4.44	20250110	827	3.99	20250102	1028	-16.34	20241216	684	25.73	20240909	1.06	N	033830	500	500 억	N	N	N	N
84	20250110	140406	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	867	6	2	0.70	559916892	634895	375.85	885	900	858	1119	603	861	881.90	0	891	875	864	848	837	870	843	500	258	500	610	1	1	100000000	867	13.98	0.67	12	0.63	62.00	1302.00	1028	20241216	-15.66	684	20240909	26.75	900	-3.67	20250110	827	4.84	20250102	1028	-15.66	20241216	684	26.75	20240909	1.06	N	033830	500	500 억	N	N	N	N
85	20250110	130405	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	869	8	2	0.93	542053227	614376	363.71	885	900	858	1119	603	861	882.28	655	891	875	864	848	837	870	843	500	258	500	610	1	1	100000000	869	14.02	0.67	12	0.61	62.00	1302.00	1028	20241216	-15.47	684	20240909	27.05	900	-3.44	20250110	827	5.08	20250102	1028	-15.47	20241216	684	27.05	20240909	1.06	N	033830	500	500 억	N	N	N	N
86	20250110	120406	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	870	9	2	1.05	507167673	573979	339.79	885	900	858	1119	603	861	883.60	656	891	875	864	848	837	870	843	500	258	500	610	1	1	100000000	870	14.03	0.67	12	0.57	62.00	1302.00	1028	20241216	-15.37	684	20240909	27.19	900	-3.33	20250110	827	5.20	20250102	1028	-15.37	20241216	684	27.19	20240909	1.06	N	033830	500	500 억	N	N	N	N
87	20250110	110405	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	861	0	3	0.00	436159764	492402	291.50	885	900	860	1119	603	861	885.78	0	891	875	864	848	837	870	843	500	258	500	610	1	1	100000000	861	13.89	0.66	12	0.49	62.00	1302.00	1028	20241216	-16.25	684	20240909	25.88	900	-4.33	20250110	827	4.11	20250102	1028	-16.25	20241216	684	25.88	20240909	1.06	N	033830	500	500 억	N	N	N	N
88	20250110	100404	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	868	7	2	0.81	390833786	439882	260.41	885	900	868	1119	603	861	888.50	0	891	875	864	848	837	870	843	500	258	500	610	1	1	100000000	868	14.00	0.67	12	0.44	62.00	1302.00	1028	20241216	-15.56	684	20240909	26.90	900	-3.56	20250110	827	4.96	20250102	1028	-15.56	20241216	684	26.90	20240909	1.06	N	033830	500	500 억	N	N	N	N
89	20250110	090407	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	891	30	2	3.48	110847300	123836	73.31	885	900	885	1119	603	861	895.11	0	891	875	864	848	837	870	843	500	258	500	610	1	1	100000000	891	14.37	0.68	12	0.12	62.00	1302.00	1028	20241216	-13.33	684	20240909	30.26	900	-1.00	20250110	827	7.74	20250102	1028	-13.33	20241216	684	30.26	20240909	1.06	N	033830	500	500 억	N	N	N	N
90	20250109	160404	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	861	-4	5	-0.46	106922527	123909	96.98	865	880	853	1124	606	865	862.88	1	885	875	866	856	847	880	861	500	259	500	620	1	1	100000000	861	13.89	0.66	12	0.12	62.00	1302.00	1028	20241216	-16.25	684	20240909	25.88	892	-3.48	20250107	827	4.11	20250102	1028	-16.25	20241216	684	25.88	20240909	1.06	N	033830	500	500 억	N	N	N	N
91	20250109	150405	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	857	-8	5	-0.92	80766018	93341	73.05	865	880	857	1124	606	865	865.28	1	885	875	866	856	847	880	861	500	259	500	620	1	1	100000000	857	13.82	0.66	12	0.09	62.00	1302.00	1028	20241216	-16.63	684	20240909	25.29	892	-3.92	20250107	827	3.63	20250102	1028	-16.63	20241216	684	25.29	20240909	1.06	N	033830	500	500 억	N	N	N	N
92	20250109	140406	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	863	-2	5	-0.23	69485821	80194	62.76	865	880	858	1124	606	865	866.50	0	885	875	866	856	847	880	861	500	259	500	620	1	1	100000000	863	13.92	0.66	12	0.08	62.00	1302.00	1028	20241216	-16.05	684	20240909	26.17	892	-3.25	20250107	827	4.35	20250102	1028	-16.05	20241216	684	26.17	20240909	1.06	N	033830	500	500 억	N	N	N	N
93	20250109	130405	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	860	-5	5	-0.58	64891011	74852	58.58	865	880	858	1124	606	865	866.97	0	885	875	866	856	847	880	861	500	259	500	620	1	1	100000000	860	13.87	0.66	12	0.07	62.00	1302.00	1028	20241216	-16.34	684	20240909	25.73	892	-3.59	20250107	827	3.99	20250102	1028	-16.34	20241216	684	25.73	20240909	1.06	N	033830	500	500 억	N	N	N	N
94	20250109	120404	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	866	1	2	0.12	59229035	68276	53.44	865	880	858	1124	606	865	867.56	0	885	875	866	856	847	880	861	500	259	500	620	1	1	100000000	866	13.97	0.67	12	0.07	62.00	1302.00	1028	20241216	-15.76	684	20240909	26.61	892	-2.91	20250107	827	4.72	20250102	1028	-15.76	20241216	684	26.61	20240909	1.06	N	033830	500	500 억	N	N	N	N
95	20250109	110405	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	862	-3	5	-0.35	57428759	66191	51.80	865	880	858	1124	606	865	867.69	0	885	875	866	856	847	880	861	500	259	500	620	1	1	100000000	862	13.90	0.66	12	0.07	62.00	1302.00	1028	20241216	-16.15	684	20240909	26.02	892	-3.36	20250107	827	4.23	20250102	1028	-16.15	20241216	684	26.02	20240909	1.06	N	033830	500	500 억	N	N	N	N
96	20250109	100404	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	865	0	3	0.00	38258455	43991	34.43	865	880	860	1124	606	865	869.88	0	885	875	866	856	847	880	861	500	259	500	620	1	1	100000000	865	13.95	0.66	12	0.04	62.00	1302.00	1028	20241216	-15.86	684	20240909	26.46	892	-3.03	20250107	827	4.59	20250102	1028	-15.86	20241216	684	26.46	20240909	1.06	N	033830	500	500 억	N	N	N	N
97	20250109	090406	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	865	0	3	0.00	1513750	1750	1.37	0	0	0	1124	606	865	0.00	0	885	875	866	856	847	880	861	500	259	500	620	1	1	100000000	865	13.95	0.66	12	0.00	62.00	1302.00	1028	20241216	-15.86	684	20240909	26.46	892	-3.03	20250107	827	4.59	20250102	1028	-15.86	20241216	684	26.46	20240909	1.06	N	033830	500	500 억	N	N	N	N
98	20250108	160401	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	865	0	3	0.00	110599692	127770	46.77	864	876	857	1124	606	865	865.62	138	905	885	872	852	839	878	845	500	259	500	620	1	1	100000000	865	13.95	0.66	12	0.13	62.00	1302.00	1028	20241216	-15.86	684	20240909	26.46	892	-3.03	20250107	827	4.59	20250102	1028	-15.86	20241216	684	26.46	20240909	1.12	N	033830	500	500 억	N	N	N	N
99	20250108	150403	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	859	-6	5	-0.69	106783642	123332	45.14	864	876	857	1124	606	865	865.82	138	905	885	872	852	839	878	845	500	259	500	620	1	1	100000000	859	13.85	0.66	12	0.12	62.00	1302.00	1028	20241216	-16.44	684	20240909	25.58	892	-3.70	20250107	827	3.87	20250102	1028	-16.44	20241216	684	25.58	20240909	1.12	N	033830	500	500 억	N	N	N	N
100	20250108	140405	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	874	9	2	1.04	79318292	91464	33.48	864	876	857	1124	606	865	867.21	138	905	885	872	852	839	878	845	500	259	500	620	1	1	100000000	874	14.10	0.67	12	0.09	62.00	1302.00	1028	20241216	-14.98	684	20240909	27.78	892	-2.02	20250107	827	5.68	20250102	1028	-14.98	20241216	684	27.78	20240909	1.12	N	033830	500	500 억	N	N	N	N
101	20250108	130405	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	862	-3	5	-0.35	63523430	73179	26.78	864	876	861	1124	606	865	868.06	138	905	885	872	852	839	878	845	500	259	500	620	1	1	100000000	862	13.90	0.66	12	0.07	62.00	1302.00	1028	20241216	-16.15	684	20240909	26.02	892	-3.36	20250107	827	4.23	20250102	1028	-16.15	20241216	684	26.02	20240909	1.12	N	033830	500	500 억	N	N	N	N
102	20250108	120402	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	866	1	2	0.12	46125118	53043	19.41	864	876	864	1124	606	865	869.58	138	905	885	872	852	839	878	845	500	259	500	620	1	1	100000000	866	13.97	0.67	12	0.05	62.00	1302.00	1028	20241216	-15.76	684	20240909	26.61	892	-2.91	20250107	827	4.72	20250102	1028	-15.76	20241216	684	26.61	20240909	1.12	N	033830	500	500 억	N	N	N	N
103	20250108	110402	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	874	9	2	1.04	41474363	47695	17.46	864	876	864	1124	606	865	869.57	138	905	885	872	852	839	878	845	500	259	500	620	1	1	100000000	874	14.10	0.67	12	0.05	62.00	1302.00	1028	20241216	-14.98	684	20240909	27.78	892	-2.02	20250107	827	5.68	20250102	1028	-14.98	20241216	684	27.78	20240909	1.12	N	033830	500	500 억	N	N	N	N
104	20250108	100403	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	867	2	2	0.23	31707120	36504	13.36	864	874	864	1124	606	865	868.59	138	905	885	872	852	839	878	845	500	259	500	620	1	1	100000000	867	13.98	0.67	12	0.04	62.00	1302.00	1028	20241216	-15.66	684	20240909	26.75	892	-2.80	20250107	827	4.84	20250102	1028	-15.66	20241216	684	26.75	20240909	1.12	N	033830	500	500 억	N	N	N	N
105	20250108	090405	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	864	-1	5	-0.12	762048	882	0.32	864	864	864	1124	606	865	864.00	138	905	885	872	852	839	878	845	500	259	500	620	1	1	100000000	864	13.94	0.66	12	0.00	62.00	1302.00	1028	20241216	-15.95	684	20240909	26.32	892	-3.14	20250107	827	4.47	20250102	1028	-15.95	20241216	684	26.32	20240909	1.12	N	033830	500	500 억	N	N	N	N
106	20250107	160359	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	865	-4	5	-0.46	239288863	273212	53.62	869	892	859	1129	609	869	875.85	112	904	886	870	852	836	878	844	500	260	500	620	1	1	100000000	865	13.95	0.66	12	0.27	62.00	1302.00	1028	20241216	-15.86	684	20240909	26.46	892	-3.03	20250107	827	4.59	20250102	1028	-15.86	20241216	684	26.46	20240909	1.14	N	033830	500	500 억	N	N	N	N
107	20250107	150401	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	868	-1	5	-0.12	225813057	257678	50.58	869	892	859	1129	609	869	876.34	112	904	886	870	852	836	878	844	500	260	500	620	1	1	100000000	868	14.00	0.67	12	0.26	62.00	1302.00	1028	20241216	-15.56	684	20240909	26.90	892	-2.69	20250107	827	4.96	20250102	1028	-15.56	20241216	684	26.90	20240909	1.14	N	033830	500	500 억	N	N	N	N
108	20250107	140401	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	864	-5	5	-0.58	221453649	252655	49.59	869	892	859	1129	609	869	876.51	112	904	886	870	852	836	878	844	500	260	500	620	1	1	100000000	864	13.94	0.66	12	0.25	62.00	1302.00	1028	20241216	-15.95	684	20240909	26.32	892	-3.14	20250107	827	4.47	20250102	1028	-15.95	20241216	684	26.32	20240909	1.14	N	033830	500	500 억	N	N	N	N
109	20250107	130400	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	875	6	2	0.69	165865072	188635	37.02	869	892	859	1129	609	869	879.29	112	904	886	870	852	836	878	844	500	260	500	620	1	1	100000000	875	14.11	0.67	12	0.19	62.00	1302.00	1028	20241216	-14.88	684	20240909	27.92	892	-1.91	20250107	827	5.80	20250102	1028	-14.88	20241216	684	27.92	20240909	1.14	N	033830	500	500 억	N	N	N	N
110	20250107	120401	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	876	7	2	0.81	161523925	183660	36.05	869	892	859	1129	609	869	879.47	112	904	886	870	852	836	878	844	500	260	500	620	1	1	100000000	876	14.13	0.67	12	0.18	62.00	1302.00	1028	20241216	-14.79	684	20240909	28.07	892	-1.79	20250107	827	5.93	20250102	1028	-14.79	20241216	684	28.07	20240909	1.14	N	033830	500	500 억	N	N	N	N
111	20250107	110358	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	878	9	2	1.04	157293774	178827	35.10	869	892	859	1129	609	869	879.59	112	904	886	870	852	836	878	844	500	260	500	620	1	1	100000000	878	14.16	0.67	12	0.18	62.00	1302.00	1028	20241216	-14.59	684	20240909	28.36	892	-1.57	20250107	827	6.17	20250102	1028	-14.59	20241216	684	28.36	20240909	1.14	N	033830	500	500 억	N	N	N	N
112	20250107	100403	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	878	9	2	1.04	119756942	136058	26.70	869	892	859	1129	609	869	880.19	152	904	886	870	852	836	878	844	500	260	500	620	1	1	100000000	878	14.16	0.67	12	0.14	62.00	1302.00	1028	20241216	-14.59	684	20240909	28.36	892	-1.57	20250107	827	6.17	20250102	1028	-14.59	20241216	684	28.36	20240909	1.14	N	033830	500	500 억	N	N	N	N
113	20250107	090400	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	865	-4	5	-0.46	11086080	12881	2.53	869	869	859	1129	609	869	860.65	1401	904	886	870	852	836	878	844	500	260	500	620	1	1	100000000	865	13.95	0.66	12	0.01	62.00	1302.00	1028	20241216	-15.86	684	20240909	26.46	888	-2.59	20250106	827	4.59	20250102	1028	-15.86	20241216	684	26.46	20240909	1.14	N	033830	500	500 억	N	N	N	N
114	20250106	160355	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	869	11	2	1.28	442527455	506488	181.35	881	888	854	1115	601	858	873.73	100	901	879	857	835	813	890	846	500	257	500	610	1	1	100000000	869	14.02	0.67	12	0.51	62.00	1302.00	1028	20241216	-15.47	684	20240909	27.05	888	-2.14	20250106	827	5.08	20250102	1028	-15.47	20241216	684	27.05	20240909	1.16	N	033830	500	500 억	N	N	N	N
115	20250106	150356	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	869	11	2	1.28	437806674	501054	179.41	881	888	854	1115	601	858	873.77	100	901	879	857	835	813	890	846	500	257	500	610	1	1	100000000	869	14.02	0.67	12	0.50	62.00	1302.00	1028	20241216	-15.47	684	20240909	27.05	888	-2.14	20250106	827	5.08	20250102	1028	-15.47	20241216	684	27.05	20240909	1.16	N	033830	500	500 억	N	N	N	N
116	20250106	140357	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	856	-2	5	-0.23	396629322	453069	162.22	881	888	855	1115	601	858	875.43	100	901	879	857	835	813	890	846	500	257	500	610	1	1	100000000	856	13.81	0.66	12	0.45	62.00	1302.00	1028	20241216	-16.73	684	20240909	25.15	888	-3.60	20250106	827	3.51	20250102	1028	-16.73	20241216	684	25.15	20240909	1.16	N	033830	500	500 억	N	N	N	N
117	20250106	130355	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	870	12	2	1.40	349585890	398506	142.69	881	888	862	1115	601	858	877.24	100	901	879	857	835	813	890	846	500	257	500	610	1	1	100000000	870	14.03	0.67	12	0.40	62.00	1302.00	1028	20241216	-15.37	684	20240909	27.19	888	-2.03	20250106	827	5.20	20250102	1028	-15.37	20241216	684	27.19	20240909	1.16	N	033830	500	500 억	N	N	N	N
118	20250106	120354	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	882	24	2	2.80	285099400	324603	116.23	881	888	862	1115	601	858	878.30	100	901	879	857	835	813	890	846	500	257	500	610	1	1	100000000	882	14.23	0.68	12	0.32	62.00	1302.00	1028	20241216	-14.20	684	20240909	28.95	888	-0.68	20250106	827	6.65	20250102	1028	-14.20	20241216	684	28.95	20240909	1.16	N	033830	500	500 억	N	N	N	N
119	20250106	110355	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	886	28	2	3.26	235159431	267639	95.83	881	888	862	1115	601	858	878.64	100	901	879	857	835	813	890	846	500	257	500	610	1	1	100000000	886	14.29	0.68	12	0.27	62.00	1302.00	1028	20241216	-13.81	684	20240909	29.53	888	-0.23	20250106	827	7.13	20250102	1028	-13.81	20241216	684	29.53	20240909	1.16	N	033830	500	500 억	N	N	N	N
120	20250106	100354	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	869	11	2	1.28	42203796	48395	17.33	881	881	862	1115	601	858	872.07	100	901	879	857	835	813	890	846	500	257	500	610	1	1	100000000	869	14.02	0.67	12	0.05	62.00	1302.00	1028	20241216	-15.47	684	20240909	27.05	881	-1.36	20250106	827	5.08	20250102	1028	-15.47	20241216	684	27.05	20240909	1.16	N	033830	500	500 억	N	N	N	N
121	20250106	090351	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	873	15	2	1.75	16279898	18535	6.64	881	881	873	1115	601	858	878.33	100	901	879	857	835	813	890	846	500	257	500	610	1	1	100000000	873	14.08	0.67	12	0.02	62.00	1302.00	1028	20241216	-15.08	684	20240909	27.63	881	-0.91	20250106	827	5.56	20250102	1028	-15.08	20241216	684	27.63	20240909	1.16	N	033830	500	500 억	N	N	N	N
122	20250103	160352	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	858	23	2	2.75	239654056	279286	97.76	842	879	835	1085	585	835	858.10	-80	857	845	836	824	815	852	831	500	250	500	600	1	1	100000000	858	13.84	0.66	12	0.28	62.00	1302.00	1043	20231222	-17.74	684	20240909	25.44	879	-2.39	20250103	827	3.75	20250102	1028	-16.54	20241216	684	25.44	20240909	1.14	N	033830	500	500 억	N	N	N	N
123	20250103	150352	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	853	18	2	2.16	223565513	260518	91.19	842	879	835	1085	585	835	858.16	-65	857	845	836	824	815	852	831	500	250	500	600	1	1	100000000	853	13.76	0.66	12	0.26	62.00	1302.00	1043	20231222	-18.22	684	20240909	24.71	879	-2.96	20250103	827	3.14	20250102	1028	-17.02	20241216	684	24.71	20240909	1.14	N	033830	500	500 억	N	N	N	N
124	20250103	140353	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	854	19	2	2.28	219488684	255741	89.52	842	879	835	1085	585	835	858.25	-65	857	845	836	824	815	852	831	500	250	500	600	1	1	100000000	854	13.77	0.66	12	0.26	62.00	1302.00	1043	20231222	-18.12	684	20240909	24.85	879	-2.84	20250103	827	3.26	20250102	1028	-16.93	20241216	684	24.85	20240909	1.14	N	033830	500	500 억	N	N	N	N
125	20250103	130352	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	861	26	2	3.11	201084526	234171	81.97	842	879	835	1085	585	835	858.71	-65	857	845	836	824	815	852	831	500	250	500	600	1	1	100000000	861	13.89	0.66	12	0.23	62.00	1302.00	1043	20231222	-17.45	684	20240909	25.88	879	-2.05	20250103	827	4.11	20250102	1028	-16.25	20241216	684	25.88	20240909	1.14	N	033830	500	500 억	N	N	N	N
126	20250103	120352	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	856	21	2	2.51	195516457	227702	79.70	842	879	835	1085	585	835	858.65	-65	857	845	836	824	815	852	831	500	250	500	600	1	1	100000000	856	13.81	0.66	12	0.23	62.00	1302.00	1043	20231222	-17.93	684	20240909	25.15	879	-2.62	20250103	827	3.51	20250102	1028	-16.73	20241216	684	25.15	20240909	1.14	N	033830	500	500 억	N	N	N	N
127	20250103	110352	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	856	21	2	2.51	168709847	196563	68.80	842	879	835	1085	585	835	858.30	871	857	845	836	824	815	852	831	500	250	500	600	1	1	100000000	856	13.81	0.66	12	0.20	62.00	1302.00	1043	20231222	-17.93	684	20240909	25.15	879	-2.62	20250103	827	3.51	20250102	1028	-16.73	20241216	684	25.15	20240909	1.14	N	033830	500	500 억	N	N	N	N
128	20250103	100352	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	868	33	2	3.95	120576511	140151	49.06	842	879	835	1085	585	835	860.33	-65	857	845	836	824	815	852	831	500	250	500	600	1	1	100000000	868	14.00	0.67	12	0.14	62.00	1302.00	1043	20231222	-16.78	684	20240909	26.90	879	-1.25	20250103	827	4.96	20250102	1028	-15.56	20241216	684	26.90	20240909	1.14	N	033830	500	500 억	N	N	N	N
129	20250103	090352	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	842	7	2	0.84	6037140	7170	2.51	842	842	842	1085	585	835	842.00	0	857	845	836	824	815	852	831	500	250	500	600	1	1	100000000	842	13.58	0.65	12	0.01	62.00	1302.00	1043	20231222	-19.27	684	20240909	23.10	848	-0.71	20250102	827	1.81	20250102	1028	-18.09	20241216	684	23.10	20240909	1.14	N	033830	500	500 억	N	N	N	N
130	20250102	160350	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	835	18	2	2.20	229059676	274444	296.59	831	848	827	1062	572	817	834.72	0	855	835	805	785	755	846	796	500	245	500	580	1	1	100000000	835	13.47	0.64	12	0.27	62.00	1302.00	1043	20231222	-19.94	684	20240909	22.08	848	-1.53	20250102	827	0.97	20250102	1028	-18.77	20241216	684	22.08	20240909	1.13	N	033830	500	500 억	N	N	N	N
131	20250102	150351	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	840	23	2	2.82	216779708	259768	280.73	831	848	827	1062	572	817	834.61	0	855	835	805	785	755	846	796	500	245	500	580	1	1	100000000	840	13.55	0.65	12	0.26	62.00	1302.00	1043	20231222	-19.46	684	20240909	22.81	848	-0.94	20250102	827	1.57	20250102	1028	-18.29	20241216	684	22.81	20240909	1.13	N	033830	500	500 억	N	N	N	N
132	20250102	140349	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	834	17	2	2.08	209287445	250804	271.04	831	848	827	1062	572	817	834.56	0	855	835	805	785	755	846	796	500	245	500	580	1	1	100000000	834	13.45	0.64	12	0.25	62.00	1302.00	1043	20231222	-20.04	684	20240909	21.93	848	-1.65	20250102	827	0.85	20250102	1028	-18.87	20241216	684	21.93	20240909	1.13	N	033830	500	500 억	N	N	N	N
133	20250102	130350	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	833	16	2	1.96	195722203	234514	253.44	831	848	827	1062	572	817	834.69	1442	855	835	805	785	755	846	796	500	245	500	580	1	1	100000000	833	13.44	0.64	12	0.23	62.00	1302.00	1043	20231222	-20.13	684	20240909	21.78	848	-1.77	20250102	827	0.73	20250102	1028	-18.97	20241216	684	21.78	20240909	1.13	N	033830	500	500 억	N	N	N	N
134	20250102	120350	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	831	14	2	1.71	184056293	220463	238.25	831	848	827	1062	572	817	834.98	1442	855	835	805	785	755	846	796	500	245	500	580	1	1	100000000	831	13.40	0.64	12	0.22	62.00	1302.00	1043	20231222	-20.33	684	20240909	21.49	848	-2.00	20250102	827	0.48	20250102	1028	-19.16	20241216	684	21.49	20240909	1.13	N	033830	500	500 억	N	N	N	N
135	20250102	110341	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	838	21	2	2.57	126851187	151636	163.87	831	848	827	1062	572	817	836.73	0	855	835	805	785	755	846	796	500	245	500	580	1	1	100000000	838	13.52	0.64	12	0.15	62.00	1302.00	1043	20231222	-19.65	684	20240909	22.51	848	-1.18	20250102	827	1.33	20250102	1028	-18.48	20241216	684	22.51	20240909	1.13	N	033830	500	500 억	N	N	N	N
136	20250102	100348	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	832	15	2	1.84	26566110	32041	34.63	831	832	827	1062	572	817	829.68	0	855	835	805	785	755	846	796	500	245	500	580	1	1	100000000	832	13.42	0.64	12	0.03	62.00	1302.00	1043	20231222	-20.23	684	20240909	21.64	832	0.00	20250102	827	0.60	20250102	1028	-19.07	20241216	684	21.64	20240909	1.13	N	033830	500	500 억	N	N	N	N
137	20250102	090346	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	817	0	3	0.00	0	0	0.00	0	0	0	1062	572	817	0.00	0	855	835	805	785	755	846	796	500	245	500	580	1	1	100000000	817	13.18	0.63	12	0.00	62.00	1302.00	1043	20231222	-21.67	684	20240909	19.44	0	0.00	0	0	0.00	0	1028	-20.53	20241216	684	19.44	20240909	1.13	N	033830	500	500 억	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History