KissMeData/035290/price/prices-20250101.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250124,160434,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,403,0,3,0.00,14040072,34897,67.95,403,408,396,523,283,403,402.33,0.31,0,-3838,413,408,403,398,393,410,400,238,120,500,270,1,1,47676480,192,-6.30,1.53,12,0.07,-64.00,263.00,915,20240321,-55.96,362,20241209,11.33,442,-8.82,20250108,396,1.77,20250124,915,-55.96,20240321,362,11.33,20241209,0.00,N,035290,500,238 억,,147409,N,N,0,N,00,N
20250124,150434,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,406,3,2,0.74,13044853,32433,63.15,403,408,396,523,283,403,402.21,0.31,0,-4188,413,408,403,398,393,410,400,238,120,500,270,1,1,47676480,194,-6.34,1.54,12,0.07,-64.00,263.00,915,20240321,-55.63,362,20241209,12.15,442,-8.14,20250108,396,2.53,20250124,915,-55.63,20240321,362,12.15,20241209,0.00,N,035290,500,238 억,,147409,N,N,0,N,00,N
20250124,140434,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,405,2,2,0.50,11331848,28213,54.93,403,405,396,523,283,403,401.65,0.31,0,-4305,413,408,403,398,393,410,400,238,120,500,270,1,1,47676480,193,-6.33,1.54,12,0.06,-64.00,263.00,915,20240321,-55.74,362,20241209,11.88,442,-8.37,20250108,396,2.27,20250124,915,-55.74,20240321,362,11.88,20241209,0.00,N,035290,500,238 억,,147409,N,N,0,N,00,N
20250124,130435,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,402,-1,5,-0.25,6192633,15442,30.07,403,405,396,523,283,403,401.03,0.31,0,-3310,413,408,403,398,393,410,400,238,120,500,270,1,1,47676480,192,-6.28,1.53,12,0.03,-64.00,263.00,915,20240321,-56.07,362,20241209,11.05,442,-9.05,20250108,396,1.52,20250124,915,-56.07,20240321,362,11.05,20241209,0.00,N,035290,500,238 억,,147409,N,N,0,N,00,N
20250124,120432,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,402,-1,5,-0.25,4586230,11430,22.26,403,405,396,523,283,403,401.24,0.31,0,-1823,413,408,403,398,393,410,400,238,120,500,270,1,1,47676480,192,-6.28,1.53,12,0.02,-64.00,263.00,915,20240321,-56.07,362,20241209,11.05,442,-9.05,20250108,396,1.52,20250124,915,-56.07,20240321,362,11.05,20241209,0.00,N,035290,500,238 억,,147409,N,N,0,N,00,N
20250124,110433,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,401,-2,5,-0.50,4462018,11120,21.65,403,405,396,523,283,403,401.26,0.31,0,-1629,413,408,403,398,393,410,400,238,120,500,270,1,1,47676480,191,-6.27,1.52,12,0.02,-64.00,263.00,915,20240321,-56.17,362,20241209,10.77,442,-9.28,20250108,396,1.26,20250124,915,-56.17,20240321,362,10.77,20241209,0.00,N,035290,500,238 억,,147409,N,N,0,N,00,N
20250124,100431,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,402,-1,5,-0.25,4170576,10392,20.23,403,405,396,523,283,403,401.33,0.31,0,-1623,413,408,403,398,393,410,400,238,120,500,270,1,1,47676480,192,-6.28,1.53,12,0.02,-64.00,263.00,915,20240321,-56.07,362,20241209,11.05,442,-9.05,20250108,396,1.52,20250124,915,-56.07,20240321,362,11.05,20241209,0.00,N,035290,500,238 억,,147409,N,N,0,N,00,N
20250124,090434,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,400,-3,5,-0.74,2472650,6142,11.96,403,405,400,523,283,403,402.58,0.31,0,-1031,413,408,403,398,393,410,400,238,120,500,270,1,1,47676480,191,-6.25,1.52,12,0.01,-64.00,263.00,915,20240321,-56.28,362,20241209,10.50,442,-9.50,20250108,398,0.50,20250122,915,-56.28,20240321,362,10.50,20241209,0.00,N,035290,500,238 억,,147409,N,N,0,N,00,N
20250123,160433,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,403,2,2,0.50,20611303,51357,58.94,401,408,398,521,281,401,401.33,0.33,0,-9149,423,412,405,394,387,408,390,238,120,500,270,1,1,47676480,192,-6.30,1.53,12,0.11,-64.00,263.00,915,20240321,-55.96,362,20241209,11.33,442,-8.82,20250108,398,1.26,20250123,915,-55.96,20240321,362,11.33,20241209,0.00,N,035290,500,238 억,,156696,N,N,0,N,00,N
20250123,150431,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,401,0,3,0.00,17853359,44515,51.09,401,408,398,521,281,401,401.06,0.33,0,-7179,423,412,405,394,387,408,390,238,120,500,270,1,1,47676480,191,-6.27,1.52,12,0.09,-64.00,263.00,915,20240321,-56.17,362,20241209,10.77,442,-9.28,20250108,398,0.75,20250123,915,-56.17,20240321,362,10.77,20241209,0.00,N,035290,500,238 억,,156696,N,N,0,N,00,N
20250123,140432,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,400,-1,5,-0.25,15736075,39225,45.02,401,408,398,521,281,401,401.18,0.33,0,-5862,423,412,405,394,387,408,390,238,120,500,270,1,1,47676480,191,-6.25,1.52,12,0.08,-64.00,263.00,915,20240321,-56.28,362,20241209,10.50,442,-9.50,20250108,398,0.50,20250123,915,-56.28,20240321,362,10.50,20241209,0.00,N,035290,500,238 억,,156696,N,N,0,N,00,N
20250123,130431,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,404,3,2,0.75,15127194,37699,43.26,401,408,398,521,281,401,401.26,0.33,0,-6610,423,412,405,394,387,408,390,238,120,500,270,1,1,47676480,193,-6.31,1.54,12,0.08,-64.00,263.00,915,20240321,-55.85,362,20241209,11.60,442,-8.60,20250108,398,1.51,20250123,915,-55.85,20240321,362,11.60,20241209,0.00,N,035290,500,238 억,,156696,N,N,0,N,00,N
20250123,120431,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,399,-2,5,-0.50,12068719,30072,34.51,401,408,398,521,281,401,401.33,0.33,0,-3051,423,412,405,394,387,408,390,238,120,500,270,1,1,47676480,190,-6.23,1.52,12,0.06,-64.00,263.00,915,20240321,-56.39,362,20241209,10.22,442,-9.73,20250108,398,0.25,20250123,915,-56.39,20240321,362,10.22,20241209,0.00,N,035290,500,238 억,,156696,N,N,0,N,00,N
20250123,110432,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,400,-1,5,-0.25,10478418,26093,29.94,401,408,398,521,281,401,401.59,0.33,0,-2669,423,412,405,394,387,408,390,238,120,500,270,1,1,47676480,191,-6.25,1.52,12,0.05,-64.00,263.00,915,20240321,-56.28,362,20241209,10.50,442,-9.50,20250108,398,0.50,20250123,915,-56.28,20240321,362,10.50,20241209,0.00,N,035290,500,238 억,,156696,N,N,0,N,00,N
20250123,100430,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,405,4,2,1.00,6106022,15150,17.39,401,408,398,521,281,401,403.07,0.33,0,-3238,423,412,405,394,387,408,390,238,120,500,270,1,1,47676480,193,-6.33,1.54,12,0.03,-64.00,263.00,915,20240321,-55.74,362,20241209,11.88,442,-8.37,20250108,398,1.76,20250123,915,-55.74,20240321,362,11.88,20241209,0.00,N,035290,500,238 억,,156696,N,N,0,N,00,N
20250123,090430,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,407,6,2,1.50,1300925,3210,3.68,401,408,401,521,281,401,405.62,0.33,0,-1818,423,412,405,394,387,408,390,238,120,500,270,1,1,47676480,194,-6.36,1.55,12,0.01,-64.00,263.00,915,20240321,-55.52,362,20241209,12.43,442,-7.92,20250108,398,2.26,20250122,915,-55.52,20240321,362,12.43,20241209,0.00,N,035290,500,238 억,,156696,N,N,0,N,00,N
20250122,160429,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,401,-4,5,-0.99,35212968,87137,108.08,405,416,398,526,284,405,404.12,0.34,0,-3989,450,427,416,393,382,422,388,238,121,500,270,1,1,47676480,191,-6.27,1.52,12,0.18,-64.00,263.00,915,20240321,-56.17,362,20241209,10.77,442,-9.28,20250108,398,0.75,20250122,915,-56.17,20240321,362,10.77,20241209,0.00,N,035290,500,238 억,,161024,N,N,0,N,00,N
20250122,150429,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,400,-5,5,-1.23,32744342,81010,100.48,405,416,398,526,284,405,404.20,0.34,0,-2893,450,427,416,393,382,422,388,238,121,500,270,1,1,47676480,191,-6.25,1.52,12,0.17,-64.00,263.00,915,20240321,-56.28,362,20241209,10.50,442,-9.50,20250108,398,0.50,20250122,915,-56.28,20240321,362,10.50,20241209,0.00,N,035290,500,238 억,,161024,N,N,0,N,00,N
20250122,140427,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,404,-1,5,-0.25,27604934,68259,84.66,405,416,398,526,284,405,404.41,0.34,0,-2141,450,427,416,393,382,422,388,238,121,500,270,1,1,47676480,193,-6.31,1.54,12,0.14,-64.00,263.00,915,20240321,-55.85,362,20241209,11.60,442,-8.60,20250108,398,1.51,20250122,915,-55.85,20240321,362,11.60,20241209,0.00,N,035290,500,238 억,,161024,N,N,0,N,00,N
20250122,130430,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,406,1,2,0.25,27228483,67329,83.51,405,416,398,526,284,405,404.41,0.34,0,-1564,450,427,416,393,382,422,388,238,121,500,270,1,1,47676480,194,-6.34,1.54,12,0.14,-64.00,263.00,915,20240321,-55.63,362,20241209,12.15,442,-8.14,20250108,398,2.01,20250122,915,-55.63,20240321,362,12.15,20241209,0.00,N,035290,500,238 억,,161024,N,N,0,N,00,N
20250122,120427,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,405,0,3,0.00,25222519,62393,77.39,405,416,398,526,284,405,404.25,0.34,0,-344,450,427,416,393,382,422,388,238,121,500,270,1,1,47676480,193,-6.33,1.54,12,0.13,-64.00,263.00,915,20240321,-55.74,362,20241209,11.88,442,-8.37,20250108,398,1.76,20250122,915,-55.74,20240321,362,11.88,20241209,0.00,N,035290,500,238 억,,161024,N,N,0,N,00,N
20250122,110428,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,403,-2,5,-0.49,23314398,57687,71.55,405,416,398,526,284,405,404.15,0.34,0,-271,450,427,416,393,382,422,388,238,121,500,270,1,1,47676480,192,-6.30,1.53,12,0.12,-64.00,263.00,915,20240321,-55.96,362,20241209,11.33,442,-8.82,20250108,398,1.26,20250122,915,-55.96,20240321,362,11.33,20241209,0.00,N,035290,500,238 억,,161024,N,N,0,N,00,N
20250122,100428,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,408,3,2,0.74,8670392,21354,26.49,405,416,405,526,284,405,406.03,0.34,0,-1235,450,427,416,393,382,422,388,238,121,500,270,1,1,47676480,195,-6.38,1.55,12,0.04,-64.00,263.00,915,20240321,-55.41,362,20241209,12.71,442,-7.69,20250108,399,2.26,20250120,915,-55.41,20240321,362,12.71,20241209,0.00,N,035290,500,238 억,,161024,N,N,0,N,00,N
20250122,090429,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,416,11,2,2.72,607927,1501,1.86,405,416,405,526,284,405,405.01,0.34,0,-224,450,427,416,393,382,422,388,238,121,500,270,1,1,47676480,198,-6.50,1.58,12,0.00,-64.00,263.00,915,20240321,-54.54,362,20241209,14.92,442,-5.88,20250108,399,4.26,20250120,915,-54.54,20240321,362,14.92,20241209,0.00,N,035290,500,238 억,,161024,N,N,0,N,00,N
20250121,160426,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,405,2,2,0.50,33450452,80626,98.60,439,439,405,523,283,403,414.88,0.36,0,-9734,428,415,407,394,386,411,390,238,120,500,270,1,1,47676480,193,-6.33,1.54,12,0.17,-64.00,263.00,915,20240321,-55.74,362,20241209,11.88,442,-8.37,20250108,399,1.50,20250120,915,-55.74,20240321,362,11.88,20241209,0.00,N,035290,500,238 억,,169634,N,N,0,N,00,N
20250121,150428,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,410,7,2,1.74,31344611,75456,92.28,439,439,406,523,283,403,415.40,0.36,0,-9980,428,415,407,394,386,411,390,238,120,500,270,1,1,47676480,195,-6.41,1.56,12,0.16,-64.00,263.00,915,20240321,-55.19,362,20241209,13.26,442,-7.24,20250108,399,2.76,20250120,915,-55.19,20240321,362,13.26,20241209,0.00,N,035290,500,238 억,,169634,N,N,0,N,00,N
20250121,140427,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,409,6,2,1.49,26442140,63480,77.63,439,439,406,523,283,403,416.54,0.36,0,-9526,428,415,407,394,386,411,390,238,120,500,270,1,1,47676480,195,-6.39,1.56,12,0.13,-64.00,263.00,915,20240321,-55.30,362,20241209,12.98,442,-7.47,20250108,399,2.51,20250120,915,-55.30,20240321,362,12.98,20241209,0.00,N,035290,500,238 억,,169634,N,N,0,N,00,N
20250121,130427,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,409,6,2,1.49,24482403,58658,71.74,439,439,406,523,283,403,417.38,0.36,0,-9868,428,415,407,394,386,411,390,238,120,500,270,1,1,47676480,195,-6.39,1.56,12,0.12,-64.00,263.00,915,20240321,-55.30,362,20241209,12.98,442,-7.47,20250108,399,2.51,20250120,915,-55.30,20240321,362,12.98,20241209,0.00,N,035290,500,238 억,,169634,N,N,0,N,00,N
20250121,120417,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,407,4,2,0.99,20035186,47751,58.40,439,439,406,523,283,403,419.58,0.36,0,-5260,428,415,407,394,386,411,390,238,120,500,270,1,1,47676480,194,-6.36,1.55,12,0.10,-64.00,263.00,915,20240321,-55.52,362,20241209,12.43,442,-7.92,20250108,399,2.01,20250120,915,-55.52,20240321,362,12.43,20241209,0.00,N,035290,500,238 억,,169634,N,N,0,N,00,N
20250121,110409,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,408,5,2,1.24,18190042,43249,52.89,439,439,407,523,283,403,420.59,0.36,0,-5513,428,415,407,394,386,411,390,238,120,500,270,1,1,47676480,195,-6.38,1.55,12,0.09,-64.00,263.00,915,20240321,-55.41,362,20241209,12.71,442,-7.69,20250108,399,2.26,20250120,915,-55.41,20240321,362,12.71,20241209,0.00,N,035290,500,238 억,,169634,N,N,0,N,00,N
20250121,100404,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,410,7,2,1.74,17103727,40591,49.64,439,439,408,523,283,403,421.37,0.36,0,-3352,428,415,407,394,386,411,390,238,120,500,270,1,1,47676480,195,-6.41,1.56,12,0.09,-64.00,263.00,915,20240321,-55.19,362,20241209,13.26,442,-7.24,20250108,399,2.76,20250120,915,-55.19,20240321,362,13.26,20241209,0.00,N,035290,500,238 억,,169634,N,N,0,N,00,N
20250121,090427,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,419,16,2,3.97,12439655,29249,35.77,439,439,408,523,283,403,425.30,0.36,0,-1218,428,415,407,394,386,411,390,238,120,500,270,1,1,47676480,200,-6.55,1.59,12,0.06,-64.00,263.00,915,20240321,-54.21,362,20241209,15.75,442,-5.20,20250108,399,5.01,20250120,915,-54.21,20240321,362,15.75,20241209,0.00,N,035290,500,238 억,,169634,N,N,0,N,00,N
20250120,160425,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,403,-4,5,-0.98,33447378,81610,172.80,407,420,399,529,285,407,409.85,0.36,0,-4341,429,417,411,399,393,415,397,238,122,500,270,1,1,47676480,192,-6.30,1.53,12,0.17,-64.00,263.00,915,20240321,-55.96,362,20241209,11.33,442,-8.82,20250108,399,1.00,20250120,915,-55.96,20240321,362,11.33,20241209,0.00,N,035290,500,238 억,,174016,N,N,0,N,00,N
20250120,150427,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,409,2,2,0.49,25677261,62366,132.05,407,420,407,529,285,407,411.73,0.36,0,-4052,429,417,411,399,393,415,397,238,122,500,270,1,1,47676480,195,-6.39,1.56,12,0.13,-64.00,263.00,915,20240321,-55.30,362,20241209,12.98,442,-7.47,20250108,405,0.99,20250117,915,-55.30,20240321,362,12.98,20241209,0.00,N,035290,500,238 억,,174016,N,N,0,N,00,N
20250120,140425,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,410,3,2,0.74,22712141,55093,116.65,407,420,407,529,285,407,412.26,0.36,0,-2128,429,417,411,399,393,415,397,238,122,500,270,1,1,47676480,195,-6.41,1.56,12,0.12,-64.00,263.00,915,20240321,-55.19,362,20241209,13.26,442,-7.24,20250108,405,1.23,20250117,915,-55.19,20240321,362,13.26,20241209,0.00,N,035290,500,238 억,,174016,N,N,0,N,00,N
20250120,130425,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,408,1,2,0.25,21399226,51891,109.87,407,420,407,529,285,407,412.40,0.36,0,-1970,429,417,411,399,393,415,397,238,122,500,270,1,1,47676480,195,-6.38,1.55,12,0.11,-64.00,263.00,915,20240321,-55.41,362,20241209,12.71,442,-7.69,20250108,405,0.74,20250117,915,-55.41,20240321,362,12.71,20241209,0.00,N,035290,500,238 억,,174016,N,N,0,N,00,N
20250120,120426,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,413,6,2,1.47,18915517,45830,97.04,407,420,407,529,285,407,412.74,0.36,0,-203,429,417,411,399,393,415,397,238,122,500,270,1,1,47676480,197,-6.45,1.57,12,0.10,-64.00,263.00,915,20240321,-54.86,362,20241209,14.09,442,-6.56,20250108,405,1.98,20250117,915,-54.86,20240321,362,14.09,20241209,0.00,N,035290,500,238 억,,174016,N,N,0,N,00,N
20250120,110427,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,414,7,2,1.72,16433966,39778,84.22,407,420,407,529,285,407,413.16,0.36,0,-41,429,417,411,399,393,415,397,238,122,500,270,1,1,47676480,197,-6.47,1.57,12,0.08,-64.00,263.00,915,20240321,-54.75,362,20241209,14.36,442,-6.33,20250108,405,2.22,20250117,915,-54.75,20240321,362,14.36,20241209,0.00,N,035290,500,238 억,,174016,N,N,0,N,00,N
20250120,100426,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,419,12,2,2.95,11763846,28457,60.25,407,420,407,529,285,407,413.41,0.36,0,688,429,417,411,399,393,415,397,238,122,500,270,1,1,47676480,200,-6.55,1.59,12,0.06,-64.00,263.00,915,20240321,-54.21,362,20241209,15.75,442,-5.20,20250108,405,3.46,20250117,915,-54.21,20240321,362,15.75,20241209,0.00,N,035290,500,238 억,,174016,N,N,0,N,00,N
20250120,090426,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,420,13,2,3.19,5316250,12937,27.39,407,420,407,529,285,407,410.96,0.36,0,327,429,417,411,399,393,415,397,238,122,500,270,1,1,47676480,200,-6.56,1.60,12,0.03,-64.00,263.00,915,20240321,-54.10,362,20241209,16.02,442,-4.98,20250108,405,3.70,20250117,915,-54.10,20240321,362,16.02,20241209,0.00,N,035290,500,238 억,,174016,N,N,0,N,00,N
20250117,160424,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,407,-3,5,-0.73,19381005,47228,94.03,414,423,405,533,287,410,410.37,0.38,0,-5074,446,428,418,400,390,423,395,238,123,500,270,1,1,47676480,194,-6.36,1.55,12,0.10,-64.00,263.00,915,20240321,-55.52,362,20241209,12.43,442,-7.92,20250108,405,0.49,20250117,915,-55.52,20240321,362,12.43,20241209,0.01,N,035290,500,238 억,,179452,N,N,0,N,00,N
20250117,150425,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,410,0,3,0.00,19170228,46713,93.01,414,423,405,533,287,410,410.38,0.38,0,-5386,446,428,418,400,390,423,395,238,123,500,270,1,1,47676480,195,-6.41,1.56,12,0.10,-64.00,263.00,915,20240321,-55.19,362,20241209,13.26,442,-7.24,20250108,405,1.23,20250117,915,-55.19,20240321,362,13.26,20241209,0.01,N,035290,500,238 억,,179452,N,N,0,N,00,N
20250117,140426,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,409,-1,5,-0.24,17071134,41562,82.75,414,423,405,533,287,410,410.74,0.38,0,-3756,446,428,418,400,390,423,395,238,123,500,270,1,1,47676480,195,-6.39,1.56,12,0.09,-64.00,263.00,915,20240321,-55.30,362,20241209,12.98,442,-7.47,20250108,405,0.99,20250117,915,-55.30,20240321,362,12.98,20241209,0.01,N,035290,500,238 억,,179452,N,N,0,N,00,N
20250117,130425,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,408,-2,5,-0.49,15119111,36798,73.27,414,423,405,533,287,410,410.87,0.38,0,-1993,446,428,418,400,390,423,395,238,123,500,270,1,1,47676480,195,-6.38,1.55,12,0.08,-64.00,263.00,915,20240321,-55.41,362,20241209,12.71,442,-7.69,20250108,405,0.74,20250117,915,-55.41,20240321,362,12.71,20241209,0.01,N,035290,500,238 억,,179452,N,N,0,N,00,N
20250117,120426,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,409,-1,5,-0.24,14694320,35756,71.19,414,423,405,533,287,410,410.96,0.38,0,-1553,446,428,418,400,390,423,395,238,123,500,270,1,1,47676480,195,-6.39,1.56,12,0.07,-64.00,263.00,915,20240321,-55.30,362,20241209,12.98,442,-7.47,20250108,405,0.99,20250117,915,-55.30,20240321,362,12.98,20241209,0.01,N,035290,500,238 억,,179452,N,N,0,N,00,N
20250117,110426,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,407,-3,5,-0.73,14183966,34503,68.70,414,423,405,533,287,410,411.09,0.38,0,-1300,446,428,418,400,390,423,395,238,123,500,270,1,1,47676480,194,-6.36,1.55,12,0.07,-64.00,263.00,915,20240321,-55.52,362,20241209,12.43,442,-7.92,20250108,405,0.49,20250117,915,-55.52,20240321,362,12.43,20241209,0.01,N,035290,500,238 억,,179452,N,N,0,N,00,N
20250117,100427,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,411,1,2,0.24,9574589,23196,46.19,414,423,410,533,287,410,412.77,0.38,0,-2787,446,428,418,400,390,423,395,238,123,500,270,1,1,47676480,196,-6.42,1.56,12,0.05,-64.00,263.00,915,20240321,-55.08,362,20241209,13.54,442,-7.01,20250108,407,0.98,20250102,915,-55.08,20240321,362,13.54,20241209,0.01,N,035290,500,238 억,,179452,N,N,0,N,00,N
20250117,090427,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,423,13,2,3.17,712876,1711,3.41,414,423,414,533,287,410,416.67,0.38,0,-682,446,428,418,400,390,423,395,238,123,500,270,1,1,47676480,202,-6.61,1.61,12,0.00,-64.00,263.00,915,20240321,-53.77,362,20241209,16.85,442,-4.30,20250108,407,3.93,20250102,915,-53.77,20240321,362,16.85,20241209,0.01,N,035290,500,238 억,,179452,N,N,0,N,00,N
20250116,160423,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,410,-4,5,-0.97,20699005,50028,97.12,415,436,408,538,290,414,413.75,0.38,0,-1662,428,420,415,407,402,418,405,238,124,500,280,1,1,47676480,195,-6.41,1.56,12,0.10,-64.00,263.00,915,20240321,-55.19,362,20241209,13.26,442,-7.24,20250108,407,0.74,20250102,915,-55.19,20240321,362,13.26,20241209,0.02,N,035290,500,238 억,,181280,N,N,0,N,00,N
20250116,150405,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,410,-4,5,-0.97,19668248,47514,92.24,415,436,408,538,290,414,413.95,0.38,0,-1981,428,420,415,407,402,418,405,238,124,500,280,1,1,47676480,195,-6.41,1.56,12,0.10,-64.00,263.00,915,20240321,-55.19,362,20241209,13.26,442,-7.24,20250108,407,0.74,20250102,915,-55.19,20240321,362,13.26,20241209,0.02,N,035290,500,238 억,,181280,N,N,0,N,00,N
20250116,140425,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,409,-5,5,-1.21,18229570,44001,85.42,415,436,408,538,290,414,414.30,0.38,0,-1436,428,420,415,407,402,418,405,238,124,500,280,1,1,47676480,195,-6.39,1.56,12,0.09,-64.00,263.00,915,20240321,-55.30,362,20241209,12.98,442,-7.47,20250108,407,0.49,20250102,915,-55.30,20240321,362,12.98,20241209,0.02,N,035290,500,238 억,,181280,N,N,0,N,00,N
20250116,130425,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,411,-3,5,-0.72,16316166,39331,76.35,415,436,408,538,290,414,414.84,0.38,0,-1122,428,420,415,407,402,418,405,238,124,500,280,1,1,47676480,196,-6.42,1.56,12,0.08,-64.00,263.00,915,20240321,-55.08,362,20241209,13.54,442,-7.01,20250108,407,0.98,20250102,915,-55.08,20240321,362,13.54,20241209,0.02,N,035290,500,238 억,,181280,N,N,0,N,00,N
20250116,120425,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,414,0,3,0.00,15104123,36384,70.63,415,436,408,538,290,414,415.13,0.38,0,-96,428,420,415,407,402,418,405,238,124,500,280,1,1,47676480,197,-6.47,1.57,12,0.08,-64.00,263.00,915,20240321,-54.75,362,20241209,14.36,442,-6.33,20250108,407,1.72,20250102,915,-54.75,20240321,362,14.36,20241209,0.02,N,035290,500,238 억,,181280,N,N,0,N,00,N
20250116,110425,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,414,0,3,0.00,15020188,36181,70.24,415,436,408,538,290,414,415.14,0.38,0,11,428,420,415,407,402,418,405,238,124,500,280,1,1,47676480,197,-6.47,1.57,12,0.08,-64.00,263.00,915,20240321,-54.75,362,20241209,14.36,442,-6.33,20250108,407,1.72,20250102,915,-54.75,20240321,362,14.36,20241209,0.02,N,035290,500,238 억,,181280,N,N,0,N,00,N
20250116,100426,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,414,0,3,0.00,10354857,24833,48.21,415,436,413,538,290,414,416.98,0.38,0,216,428,420,415,407,402,418,405,238,124,500,280,1,1,47676480,197,-6.47,1.57,12,0.05,-64.00,263.00,915,20240321,-54.75,362,20241209,14.36,442,-6.33,20250108,407,1.72,20250102,915,-54.75,20240321,362,14.36,20241209,0.02,N,035290,500,238 억,,181280,N,N,0,N,00,N
20250116,090425,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,429,15,2,3.62,760725,1822,3.54,415,436,415,538,290,414,417.52,0.38,0,-236,428,420,415,407,402,418,405,238,124,500,280,1,1,47676480,205,-6.70,1.63,12,0.00,-64.00,263.00,915,20240321,-53.11,362,20241209,18.51,442,-2.94,20250108,407,5.41,20250102,915,-53.11,20240321,362,18.51,20241209,0.02,N,035290,500,238 억,,181280,N,N,0,N,00,N
20250115,160423,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,414,5,2,1.22,21315283,51514,96.79,423,423,410,531,287,409,413.78,0.39,0,-3604,435,421,415,401,395,419,399,238,122,500,270,1,1,47676480,197,-6.47,1.57,12,0.11,-64.00,263.00,915,20240321,-54.75,362,20241209,14.36,442,-6.33,20250108,407,1.72,20250102,915,-54.75,20240321,362,14.36,20241209,0.02,N,035290,500,238 억,,185221,N,N,0,N,00,N
20250115,150425,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,415,6,2,1.47,19654739,47495,89.24,423,423,410,531,287,409,413.83,0.39,0,-3935,435,421,415,401,395,419,399,238,122,500,270,1,1,47676480,198,-6.48,1.58,12,0.10,-64.00,263.00,915,20240321,-54.64,362,20241209,14.64,442,-6.11,20250108,407,1.97,20250102,915,-54.64,20240321,362,14.64,20241209,0.02,N,035290,500,238 억,,185221,N,N,0,N,00,N
20250115,140426,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,415,6,2,1.47,13325541,32143,60.39,423,423,411,531,287,409,414.57,0.39,0,-2997,435,421,415,401,395,419,399,238,122,500,270,1,1,47676480,198,-6.48,1.58,12,0.07,-64.00,263.00,915,20240321,-54.64,362,20241209,14.64,442,-6.11,20250108,407,1.97,20250102,915,-54.64,20240321,362,14.64,20241209,0.02,N,035290,500,238 억,,185221,N,N,0,N,00,N
20250115,130423,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,414,5,2,1.22,10601812,25562,48.03,423,423,411,531,287,409,414.75,0.39,0,2004,435,421,415,401,395,419,399,238,122,500,270,1,1,47676480,197,-6.47,1.57,12,0.05,-64.00,263.00,915,20240321,-54.75,362,20241209,14.36,442,-6.33,20250108,407,1.72,20250102,915,-54.75,20240321,362,14.36,20241209,0.02,N,035290,500,238 억,,185221,N,N,0,N,00,N
20250115,120418,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,414,5,2,1.22,10149246,24468,45.97,423,423,411,531,287,409,414.80,0.39,0,2723,435,421,415,401,395,419,399,238,122,500,270,1,1,47676480,197,-6.47,1.57,12,0.05,-64.00,263.00,915,20240321,-54.75,362,20241209,14.36,442,-6.33,20250108,407,1.72,20250102,915,-54.75,20240321,362,14.36,20241209,0.02,N,035290,500,238 억,,185221,N,N,0,N,00,N
20250115,110424,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,414,5,2,1.22,9119562,21980,41.30,423,423,411,531,287,409,414.90,0.39,0,2723,435,421,415,401,395,419,399,238,122,500,270,1,1,47676480,197,-6.47,1.57,12,0.05,-64.00,263.00,915,20240321,-54.75,362,20241209,14.36,442,-6.33,20250108,407,1.72,20250102,915,-54.75,20240321,362,14.36,20241209,0.02,N,035290,500,238 억,,185221,N,N,0,N,00,N
20250115,100423,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,416,7,2,1.71,5951335,14355,26.97,423,423,411,531,287,409,414.58,0.39,0,2720,435,421,415,401,395,419,399,238,122,500,270,1,1,47676480,198,-6.50,1.58,12,0.03,-64.00,263.00,915,20240321,-54.54,362,20241209,14.92,442,-5.88,20250108,407,2.21,20250102,915,-54.54,20240321,362,14.92,20241209,0.02,N,035290,500,238 억,,185221,N,N,0,N,00,N
20250115,090426,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,422,13,2,3.18,1404501,3363,6.32,423,423,416,531,287,409,417.65,0.39,0,-150,435,421,415,401,395,419,399,238,122,500,270,1,1,47676480,201,-6.59,1.60,12,0.01,-64.00,263.00,915,20240321,-53.88,362,20241209,16.57,442,-4.52,20250108,407,3.69,20250102,915,-53.88,20240321,362,16.57,20241209,0.02,N,035290,500,238 억,,185221,N,N,0,N,00,N
20250114,160421,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,409,-6,5,-1.45,21550038,51885,78.33,415,429,409,539,291,415,415.34,0.40,0,-3483,447,430,421,404,395,426,400,238,124,500,280,1,1,47676480,195,-6.39,1.56,12,0.11,-64.00,263.00,915,20240321,-55.30,362,20241209,12.98,442,-7.47,20250108,407,0.49,20250102,915,-55.30,20240321,362,12.98,20241209,0.02,N,035290,500,238 억,,189035,N,N,0,N,00,N
20250114,150422,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,420,5,2,1.20,18875714,45402,68.55,415,429,412,539,291,415,415.75,0.40,0,-3600,447,430,421,404,395,426,400,238,124,500,280,1,1,47676480,200,-6.56,1.60,12,0.10,-64.00,263.00,915,20240321,-54.10,362,20241209,16.02,442,-4.98,20250108,407,3.19,20250102,915,-54.10,20240321,362,16.02,20241209,0.02,N,035290,500,238 억,,189035,N,N,0,N,00,N
20250114,140422,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,415,0,3,0.00,16279049,39159,59.12,415,429,412,539,291,415,415.72,0.40,0,-1428,447,430,421,404,395,426,400,238,124,500,280,1,1,47676480,198,-6.48,1.58,12,0.08,-64.00,263.00,915,20240321,-54.64,362,20241209,14.64,442,-6.11,20250108,407,1.97,20250102,915,-54.64,20240321,362,14.64,20241209,0.02,N,035290,500,238 억,,189035,N,N,0,N,00,N
20250114,130421,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,415,0,3,0.00,15860785,38151,57.60,415,429,412,539,291,415,415.74,0.40,0,-1378,447,430,421,404,395,426,400,238,124,500,280,1,1,47676480,198,-6.48,1.58,12,0.08,-64.00,263.00,915,20240321,-54.64,362,20241209,14.64,442,-6.11,20250108,407,1.97,20250102,915,-54.64,20240321,362,14.64,20241209,0.02,N,035290,500,238 억,,189035,N,N,0,N,00,N
20250114,120420,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,414,-1,5,-0.24,15278983,36747,55.48,415,429,412,539,291,415,415.79,0.40,0,-617,447,430,421,404,395,426,400,238,124,500,280,1,1,47676480,197,-6.47,1.57,12,0.08,-64.00,263.00,915,20240321,-54.75,362,20241209,14.36,442,-6.33,20250108,407,1.72,20250102,915,-54.75,20240321,362,14.36,20241209,0.02,N,035290,500,238 억,,189035,N,N,0,N,00,N
20250114,110421,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,416,1,2,0.24,10422688,25039,37.80,415,429,415,539,291,415,416.27,0.40,0,-565,447,430,421,404,395,426,400,238,124,500,280,1,1,47676480,198,-6.50,1.58,12,0.05,-64.00,263.00,915,20240321,-54.54,362,20241209,14.92,442,-5.88,20250108,407,2.21,20250102,915,-54.54,20240321,362,14.92,20241209,0.02,N,035290,500,238 억,,189035,N,N,0,N,00,N
20250114,100421,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,415,0,3,0.00,10307782,24763,37.39,415,429,415,539,291,415,416.27,0.40,0,-574,447,430,421,404,395,426,400,238,124,500,280,1,1,47676480,198,-6.48,1.58,12,0.05,-64.00,263.00,915,20240321,-54.64,362,20241209,14.64,442,-6.11,20250108,407,1.97,20250102,915,-54.64,20240321,362,14.64,20241209,0.02,N,035290,500,238 억,,189035,N,N,0,N,00,N
20250114,090420,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,428,13,2,3.13,1439316,3456,5.22,415,429,415,539,291,415,416.54,0.40,0,-343,447,430,421,404,395,426,400,238,124,500,280,1,1,47676480,204,-6.69,1.63,12,0.01,-64.00,263.00,915,20240321,-53.22,362,20241209,18.23,442,-3.17,20250108,407,5.16,20250102,915,-53.22,20240321,362,18.23,20241209,0.02,N,035290,500,238 억,,189035,N,N,0,N,00,N
20250113,160417,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,415,-21,5,-4.82,27764109,65674,189.19,437,438,412,566,306,436,422.76,0.41,0,-4724,449,442,435,428,421,446,432,238,130,500,290,1,1,47676480,198,-6.48,1.58,12,0.14,-64.00,263.00,915,20240321,-54.64,362,20241209,14.64,442,-6.11,20250108,407,1.97,20250102,915,-54.64,20240321,362,14.64,20241209,0.02,N,035290,500,238 억,,194079,N,N,0,N,00,N
20250113,150418,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,416,-20,5,-4.59,25730384,60788,175.12,437,438,412,566,306,436,423.28,0.41,0,-1388,449,442,435,428,421,446,432,238,130,500,290,1,1,47676480,198,-6.50,1.58,12,0.13,-64.00,263.00,915,20240321,-54.54,362,20241209,14.92,442,-5.88,20250108,407,2.21,20250102,915,-54.54,20240321,362,14.92,20241209,0.02,N,035290,500,238 억,,194079,N,N,0,N,00,N
20250113,140414,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,425,-11,5,-2.52,20277953,47670,137.33,437,438,412,566,306,436,425.38,0.41,0,-3134,449,442,435,428,421,446,432,238,130,500,290,1,1,47676480,203,-6.64,1.62,12,0.10,-64.00,263.00,915,20240321,-53.55,362,20241209,17.40,442,-3.85,20250108,407,4.42,20250102,915,-53.55,20240321,362,17.40,20241209,0.02,N,035290,500,238 억,,194079,N,N,0,N,00,N
20250113,130412,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,424,-12,5,-2.75,18719760,43960,126.64,437,438,412,566,306,436,425.84,0.41,0,-799,449,442,435,428,421,446,432,238,130,500,290,1,1,47676480,202,-6.62,1.61,12,0.09,-64.00,263.00,915,20240321,-53.66,362,20241209,17.13,442,-4.07,20250108,407,4.18,20250102,915,-53.66,20240321,362,17.13,20241209,0.02,N,035290,500,238 억,,194079,N,N,0,N,00,N
20250113,120412,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,425,-11,5,-2.52,18022544,42303,121.87,437,438,412,566,306,436,426.03,0.41,0,-1281,449,442,435,428,421,446,432,238,130,500,290,1,1,47676480,203,-6.64,1.62,12,0.09,-64.00,263.00,915,20240321,-53.55,362,20241209,17.40,442,-3.85,20250108,407,4.42,20250102,915,-53.55,20240321,362,17.40,20241209,0.02,N,035290,500,238 억,,194079,N,N,0,N,00,N
20250113,110413,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,427,-9,5,-2.06,17647730,41417,119.31,437,438,412,566,306,436,426.10,0.41,0,-582,449,442,435,428,421,446,432,238,130,500,290,1,1,47676480,204,-6.67,1.62,12,0.09,-64.00,263.00,915,20240321,-53.33,362,20241209,17.96,442,-3.39,20250108,407,4.91,20250102,915,-53.33,20240321,362,17.96,20241209,0.02,N,035290,500,238 억,,194079,N,N,0,N,00,N
20250113,100412,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,428,-8,5,-1.83,15020566,35224,101.47,437,438,412,566,306,436,426.43,0.41,0,-1549,449,442,435,428,421,446,432,238,130,500,290,1,1,47676480,204,-6.69,1.63,12,0.07,-64.00,263.00,915,20240321,-53.22,362,20241209,18.23,442,-3.17,20250108,407,5.16,20250102,915,-53.22,20240321,362,18.23,20241209,0.02,N,035290,500,238 억,,194079,N,N,0,N,00,N
20250113,090416,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,432,-4,5,-0.92,10537927,24662,71.05,437,438,412,566,306,436,427.29,0.41,0,-609,449,442,435,428,421,446,432,238,130,500,290,1,1,47676480,206,-6.75,1.64,12,0.05,-64.00,263.00,915,20240321,-52.79,362,20241209,19.34,442,-2.26,20250108,407,6.14,20250102,915,-52.79,20240321,362,19.34,20241209,0.02,N,035290,500,238 억,,194079,N,N,0,N,00,N
20250110,160411,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,436,7,2,1.63,14947792,34664,86.37,433,442,428,557,301,429,431.21,0.42,0,-8022,437,432,429,424,421,431,423,238,128,500,290,1,1,47676480,208,-6.81,1.66,12,0.07,-64.00,263.00,915,20240321,-52.35,362,20241209,20.44,442,0.00,20250108,407,7.13,20250102,915,-52.35,20240321,362,20.44,20241209,0.02,N,035290,500,238 억,,202423,N,N,0,N,00,N
20250110,150411,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,432,3,2,0.70,13391162,31087,77.46,433,442,428,557,301,429,430.76,0.42,0,-7833,437,432,429,424,421,431,423,238,128,500,290,1,1,47676480,206,-6.75,1.64,12,0.07,-64.00,263.00,915,20240321,-52.79,362,20241209,19.34,442,0.00,20250108,407,6.14,20250102,915,-52.79,20240321,362,19.34,20241209,0.02,N,035290,500,238 억,,202423,N,N,0,N,00,N
20250110,140411,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,436,7,2,1.63,13293623,30861,76.90,433,442,428,557,301,429,430.76,0.42,0,-7828,437,432,429,424,421,431,423,238,128,500,290,1,1,47676480,208,-6.81,1.66,12,0.06,-64.00,263.00,915,20240321,-52.35,362,20241209,20.44,442,0.00,20250108,407,7.13,20250102,915,-52.35,20240321,362,20.44,20241209,0.02,N,035290,500,238 억,,202423,N,N,0,N,00,N
20250110,130410,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,432,3,2,0.70,6925664,16090,40.09,433,442,429,557,301,429,430.43,0.42,0,-7229,437,432,429,424,421,431,423,238,128,500,290,1,1,47676480,206,-6.75,1.64,12,0.03,-64.00,263.00,915,20240321,-52.79,362,20241209,19.34,442,0.00,20250108,407,6.14,20250102,915,-52.79,20240321,362,19.34,20241209,0.02,N,035290,500,238 억,,202423,N,N,0,N,00,N
20250110,120411,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,429,0,3,0.00,6419658,14914,37.16,433,442,429,557,301,429,430.45,0.42,0,-7071,437,432,429,424,421,431,423,238,128,500,290,1,1,47676480,205,-6.70,1.63,12,0.03,-64.00,263.00,915,20240321,-53.11,362,20241209,18.51,442,0.00,20250108,407,5.41,20250102,915,-53.11,20240321,362,18.51,20241209,0.02,N,035290,500,238 억,,202423,N,N,0,N,00,N
20250110,110410,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,430,1,2,0.23,2681164,6220,15.50,433,442,429,557,301,429,431.06,0.42,0,-1394,437,432,429,424,421,431,423,238,128,500,290,1,1,47676480,205,-6.72,1.63,12,0.01,-64.00,263.00,915,20240321,-53.01,362,20241209,18.78,442,0.00,20250108,407,5.65,20250102,915,-53.01,20240321,362,18.78,20241209,0.02,N,035290,500,238 억,,202423,N,N,0,N,00,N
20250110,100409,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,434,5,2,1.17,2427024,5630,14.03,433,442,429,557,301,429,431.09,0.42,0,-1374,437,432,429,424,421,431,423,238,128,500,290,1,1,47676480,207,-6.78,1.65,12,0.01,-64.00,263.00,915,20240321,-52.57,362,20241209,19.89,442,0.00,20250108,407,6.63,20250102,915,-52.57,20240321,362,19.89,20241209,0.02,N,035290,500,238 억,,202423,N,N,0,N,00,N
20250110,090412,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,442,13,2,3.03,208119,471,1.17,433,442,433,557,301,429,441.87,0.42,0,-464,437,432,429,424,421,431,423,238,128,500,290,1,1,47676480,211,-6.91,1.68,12,0.00,-64.00,263.00,915,20240321,-51.69,362,20241209,22.10,442,0.00,20250108,407,8.60,20250102,915,-51.69,20240321,362,22.10,20241209,0.02,N,035290,500,238 억,,202423,N,N,0,N,00,N
20250109,160409,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,429,-4,5,-0.92,17235887,40132,69.73,433,434,426,562,304,433,429.48,0.43,0,-3770,449,441,434,426,419,445,430,238,129,500,290,1,1,47676480,205,-6.70,1.63,12,0.08,-64.00,263.00,915,20240321,-53.11,362,20241209,18.51,442,-2.94,20250108,407,5.41,20250102,915,-53.11,20240321,362,18.51,20241209,0.02,N,035290,500,238 억,,206521,N,N,0,N,00,N
20250109,150409,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,431,-2,5,-0.46,16473697,38358,66.64,433,434,426,562,304,433,429.47,0.43,0,-4363,449,441,434,426,419,445,430,238,129,500,290,1,1,47676480,205,-6.73,1.64,12,0.08,-64.00,263.00,915,20240321,-52.90,362,20241209,19.06,442,-2.49,20250108,407,5.90,20250102,915,-52.90,20240321,362,19.06,20241209,0.02,N,035290,500,238 억,,206521,N,N,0,N,00,N
20250109,140411,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,430,-3,5,-0.69,16106488,37506,65.16,433,434,426,562,304,433,429.44,0.43,0,-5211,449,441,434,426,419,445,430,238,129,500,290,1,1,47676480,205,-6.72,1.63,12,0.08,-64.00,263.00,915,20240321,-53.01,362,20241209,18.78,442,-2.71,20250108,407,5.65,20250102,915,-53.01,20240321,362,18.78,20241209,0.02,N,035290,500,238 억,,206521,N,N,0,N,00,N
20250109,130410,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,431,-2,5,-0.46,16093134,37475,65.11,433,434,426,562,304,433,429.44,0.43,0,-5209,449,441,434,426,419,445,430,238,129,500,290,1,1,47676480,205,-6.73,1.64,12,0.08,-64.00,263.00,915,20240321,-52.90,362,20241209,19.06,442,-2.49,20250108,407,5.90,20250102,915,-52.90,20240321,362,19.06,20241209,0.02,N,035290,500,238 억,,206521,N,N,0,N,00,N
20250109,120409,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,432,-1,5,-0.23,11260942,26233,45.58,433,434,426,562,304,433,429.27,0.43,0,-7277,449,441,434,426,419,445,430,238,129,500,290,1,1,47676480,206,-6.75,1.64,12,0.06,-64.00,263.00,915,20240321,-52.79,362,20241209,19.34,442,-2.26,20250108,407,6.14,20250102,915,-52.79,20240321,362,19.34,20241209,0.02,N,035290,500,238 억,,206521,N,N,0,N,00,N
20250109,110410,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,428,-5,5,-1.15,9079218,21136,36.72,433,434,426,562,304,433,429.56,0.43,0,-7187,449,441,434,426,419,445,430,238,129,500,290,1,1,47676480,204,-6.69,1.63,12,0.04,-64.00,263.00,915,20240321,-53.22,362,20241209,18.23,442,-3.17,20250108,407,5.16,20250102,915,-53.22,20240321,362,18.23,20241209,0.02,N,035290,500,238 억,,206521,N,N,0,N,00,N
20250109,100409,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,429,-4,5,-0.92,6277078,14559,25.29,433,434,426,562,304,433,431.15,0.43,0,-5947,449,441,434,426,419,445,430,238,129,500,290,1,1,47676480,205,-6.70,1.63,12,0.03,-64.00,263.00,915,20240321,-53.11,362,20241209,18.51,442,-2.94,20250108,407,5.41,20250102,915,-53.11,20240321,362,18.51,20241209,0.02,N,035290,500,238 억,,206521,N,N,0,N,00,N
20250109,090412,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,430,-3,5,-0.69,3273307,7560,13.13,433,434,430,562,304,433,432.98,0.43,0,-6002,449,441,434,426,419,445,430,238,129,500,290,1,1,47676480,205,-6.72,1.63,12,0.02,-64.00,263.00,915,20240321,-53.01,362,20241209,18.78,442,-2.71,20250108,407,5.65,20250102,915,-53.01,20240321,362,18.78,20241209,0.02,N,035290,500,238 억,,206521,N,N,0,N,00,N
20250108,160405,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,433,4,2,0.93,24918127,57554,72.56,432,442,427,557,301,429,432.95,0.44,0,-3237,447,438,428,419,409,442,423,238,128,500,290,1,1,47676480,206,-6.77,1.65,12,0.12,-64.00,263.00,915,20240321,-52.68,362,20241209,19.61,442,-2.04,20250108,407,6.39,20250102,915,-52.68,20240321,362,19.61,20241209,0.02,N,035290,500,238 억,,209960,N,N,0,N,00,N
20250108,150408,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,435,6,2,1.40,21802728,50388,63.53,432,442,427,557,301,429,432.70,0.44,0,-2286,447,438,428,419,409,442,423,238,128,500,290,1,1,47676480,207,-6.80,1.65,12,0.11,-64.00,263.00,915,20240321,-52.46,362,20241209,20.17,442,-1.58,20250108,407,6.88,20250102,915,-52.46,20240321,362,20.17,20241209,0.02,N,035290,500,238 억,,209960,N,N,0,N,00,N
20250108,140410,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,431,2,2,0.47,20277868,46876,59.10,432,442,427,557,301,429,432.59,0.44,0,-2335,447,438,428,419,409,442,423,238,128,500,290,1,1,47676480,205,-6.73,1.64,12,0.10,-64.00,263.00,915,20240321,-52.90,362,20241209,19.06,442,-2.49,20250108,407,5.90,20250102,915,-52.90,20240321,362,19.06,20241209,0.02,N,035290,500,238 억,,209960,N,N,0,N,00,N
20250108,130410,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,434,5,2,1.17,18675905,43162,54.42,432,442,427,557,301,429,432.69,0.44,0,-2421,447,438,428,419,409,442,423,238,128,500,290,1,1,47676480,207,-6.78,1.65,12,0.09,-64.00,263.00,915,20240321,-52.57,362,20241209,19.89,442,-1.81,20250108,407,6.63,20250102,915,-52.57,20240321,362,19.89,20241209,0.02,N,035290,500,238 억,,209960,N,N,0,N,00,N
20250108,120407,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,428,-1,5,-0.23,15109297,34903,44.00,432,442,427,557,301,429,432.89,0.44,0,-2311,447,438,428,419,409,442,423,238,128,500,290,1,1,47676480,204,-6.69,1.63,12,0.07,-64.00,263.00,915,20240321,-53.22,362,20241209,18.23,442,-3.17,20250108,407,5.16,20250102,915,-53.22,20240321,362,18.23,20241209,0.02,N,035290,500,238 억,,209960,N,N,0,N,00,N
20250108,110406,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,432,3,2,0.70,13285897,30664,38.66,432,442,427,557,301,429,433.27,0.44,0,-1565,447,438,428,419,409,442,423,238,128,500,290,1,1,47676480,206,-6.75,1.64,12,0.06,-64.00,263.00,915,20240321,-52.79,362,20241209,19.34,442,-2.26,20250108,407,6.14,20250102,915,-52.79,20240321,362,19.34,20241209,0.02,N,035290,500,238 억,,209960,N,N,0,N,00,N
20250108,100408,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,433,4,2,0.93,12283449,28325,35.71,432,442,429,557,301,429,433.66,0.44,0,-1714,447,438,428,419,409,442,423,238,128,500,290,1,1,47676480,206,-6.77,1.65,12,0.06,-64.00,263.00,915,20240321,-52.68,362,20241209,19.61,442,-2.04,20250108,407,6.39,20250102,915,-52.68,20240321,362,19.61,20241209,0.02,N,035290,500,238 억,,209960,N,N,0,N,00,N
20250108,090409,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,433,4,2,0.93,993679,2302,2.90,432,433,431,557,301,429,431.66,0.44,0,-539,447,438,428,419,409,442,423,238,128,500,290,1,1,47676480,206,-6.77,1.65,12,0.00,-64.00,263.00,915,20240321,-52.68,362,20241209,19.61,437,-0.92,20250107,407,6.39,20250102,915,-52.68,20240321,362,19.61,20241209,0.02,N,035290,500,238 억,,209960,N,N,0,N,00,N
20250107,160404,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,429,10,2,2.39,32425072,76091,144.75,423,437,418,544,294,419,426.13,0.44,0,2370,440,429,424,413,408,427,411,238,125,500,280,1,1,47676480,205,-6.70,1.63,12,0.16,-64.00,263.00,915,20240321,-53.11,362,20241209,18.51,437,-1.83,20250107,407,5.41,20250102,915,-53.11,20240321,362,18.51,20241209,0.01,N,035290,500,238 억,,207801,N,N,0,N,00,N
20250107,150405,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,422,3,2,0.72,30030872,70488,134.09,423,437,418,544,294,419,426.04,0.44,0,3054,440,429,424,413,408,427,411,238,125,500,280,1,1,47676480,201,-6.59,1.60,12,0.15,-64.00,263.00,915,20240321,-53.88,362,20241209,16.57,437,-3.43,20250107,407,3.69,20250102,915,-53.88,20240321,362,16.57,20241209,0.01,N,035290,500,238 억,,207801,N,N,0,N,00,N
20250107,140406,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,425,6,2,1.43,26040715,61072,116.18,423,437,418,544,294,419,426.39,0.44,0,2609,440,429,424,413,408,427,411,238,125,500,280,1,1,47676480,203,-6.64,1.62,12,0.13,-64.00,263.00,915,20240321,-53.55,362,20241209,17.40,437,-2.75,20250107,407,4.42,20250102,915,-53.55,20240321,362,17.40,20241209,0.01,N,035290,500,238 억,,207801,N,N,0,N,00,N
20250107,130405,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,422,3,2,0.72,23003501,53874,102.49,423,437,418,544,294,419,426.99,0.44,0,1679,440,429,424,413,408,427,411,238,125,500,280,1,1,47676480,201,-6.59,1.60,12,0.11,-64.00,263.00,915,20240321,-53.88,362,20241209,16.57,437,-3.43,20250107,407,3.69,20250102,915,-53.88,20240321,362,16.57,20241209,0.01,N,035290,500,238 억,,207801,N,N,0,N,00,N
20250107,120405,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,425,6,2,1.43,21630219,50641,96.34,423,437,418,544,294,419,427.13,0.44,0,1176,440,429,424,413,408,427,411,238,125,500,280,1,1,47676480,203,-6.64,1.62,12,0.11,-64.00,263.00,915,20240321,-53.55,362,20241209,17.40,437,-2.75,20250107,407,4.42,20250102,915,-53.55,20240321,362,17.40,20241209,0.01,N,035290,500,238 억,,207801,N,N,0,N,00,N
20250107,110403,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,425,6,2,1.43,20766450,48601,92.46,423,437,418,544,294,419,427.28,0.44,0,1074,440,429,424,413,408,427,411,238,125,500,280,1,1,47676480,203,-6.64,1.62,12,0.10,-64.00,263.00,915,20240321,-53.55,362,20241209,17.40,437,-2.75,20250107,407,4.42,20250102,915,-53.55,20240321,362,17.40,20241209,0.01,N,035290,500,238 억,,207801,N,N,0,N,00,N
20250107,100407,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,431,12,2,2.86,15173984,35296,67.15,423,437,423,544,294,419,429.91,0.44,0,903,440,429,424,413,408,427,411,238,125,500,280,1,1,47676480,205,-6.73,1.64,12,0.07,-64.00,263.00,915,20240321,-52.90,362,20241209,19.06,437,-1.37,20250107,407,5.90,20250102,915,-52.90,20240321,362,19.06,20241209,0.01,N,035290,500,238 억,,207801,N,N,0,N,00,N
20250107,090405,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,429,10,2,2.39,405618,947,1.80,423,429,423,544,294,419,428.32,0.44,0,-409,440,429,424,413,408,427,411,238,125,500,280,1,1,47676480,205,-6.70,1.63,12,0.00,-64.00,263.00,915,20240321,-53.11,362,20241209,18.51,435,-1.38,20250106,407,5.41,20250102,915,-53.11,20240321,362,18.51,20241209,0.01,N,035290,500,238 억,,207801,N,N,0,N,00,N
20250106,160400,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,419,-3,5,-0.71,22080778,51945,74.35,426,435,419,548,296,422,425.11,0.44,0,-2480,434,428,421,415,408,431,418,238,126,500,280,1,1,47676480,200,-6.55,1.59,12,0.11,-64.00,263.00,915,20240321,-54.21,362,20241209,15.75,435,-3.68,20250106,407,2.95,20250102,915,-54.21,20240321,362,15.75,20241209,0.01,N,035290,500,238 억,,210306,N,N,0,N,00,N
20250106,150401,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,422,0,3,0.00,19013320,44655,63.92,426,435,420,548,296,422,425.78,0.44,0,-2133,434,428,421,415,408,431,418,238,126,500,280,1,1,47676480,201,-6.59,1.60,12,0.09,-64.00,263.00,915,20240321,-53.88,362,20241209,16.57,435,-2.99,20250106,407,3.69,20250102,915,-53.88,20240321,362,16.57,20241209,0.01,N,035290,500,238 억,,210306,N,N,0,N,00,N
20250106,140401,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,424,2,2,0.47,17108652,40143,57.46,426,435,422,548,296,422,426.19,0.44,0,-2944,434,428,421,415,408,431,418,238,126,500,280,1,1,47676480,202,-6.62,1.61,12,0.08,-64.00,263.00,915,20240321,-53.66,362,20241209,17.13,435,-2.53,20250106,407,4.18,20250102,915,-53.66,20240321,362,17.13,20241209,0.01,N,035290,500,238 억,,210306,N,N,0,N,00,N
20250106,130359,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,424,2,2,0.47,16194597,37987,54.37,426,435,422,548,296,422,426.32,0.44,0,-2830,434,428,421,415,408,431,418,238,126,500,280,1,1,47676480,202,-6.62,1.61,12,0.08,-64.00,263.00,915,20240321,-53.66,362,20241209,17.13,435,-2.53,20250106,407,4.18,20250102,915,-53.66,20240321,362,17.13,20241209,0.01,N,035290,500,238 억,,210306,N,N,0,N,00,N
20250106,120359,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,427,5,2,1.18,15025497,35230,50.43,426,435,422,548,296,422,426.50,0.44,0,-2831,434,428,421,415,408,431,418,238,126,500,280,1,1,47676480,204,-6.67,1.62,12,0.07,-64.00,263.00,915,20240321,-53.33,362,20241209,17.96,435,-1.84,20250106,407,4.91,20250102,915,-53.33,20240321,362,17.96,20241209,0.01,N,035290,500,238 억,,210306,N,N,0,N,00,N
20250106,110359,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,428,6,2,1.42,13206905,30948,44.30,426,435,422,548,296,422,426.75,0.44,0,-2190,434,428,421,415,408,431,418,238,126,500,280,1,1,47676480,204,-6.69,1.63,12,0.06,-64.00,263.00,915,20240321,-53.22,362,20241209,18.23,435,-1.61,20250106,407,5.16,20250102,915,-53.22,20240321,362,18.23,20241209,0.01,N,035290,500,238 억,,210306,N,N,0,N,00,N
20250106,100358,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,429,7,2,1.66,9149295,21438,30.69,426,435,422,548,296,422,426.78,0.44,0,-1330,434,428,421,415,408,431,418,238,126,500,280,1,1,47676480,205,-6.70,1.63,12,0.04,-64.00,263.00,915,20240321,-53.11,362,20241209,18.51,435,-1.38,20250106,407,5.41,20250102,915,-53.11,20240321,362,18.51,20241209,0.01,N,035290,500,238 억,,210306,N,N,0,N,00,N
20250106,090356,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,426,4,2,0.95,450712,1058,1.51,426,430,426,548,296,422,426.00,0.44,0,-67,434,428,421,415,408,431,418,238,126,500,280,1,1,47676480,203,-6.66,1.62,12,0.00,-64.00,263.00,915,20240321,-53.44,362,20241209,17.68,430,-0.93,20250106,407,4.67,20250102,915,-53.44,20240321,362,17.68,20241209,0.01,N,035290,500,238 억,,210306,N,N,0,N,00,N
20250103,160357,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,422,12,2,2.93,29319292,69864,99.17,415,427,414,533,287,410,419.66,0.40,0,21059,437,423,415,401,393,430,408,238,123,500,270,1,1,47676480,201,-6.59,1.60,12,0.15,-64.00,263.00,915,20240321,-53.88,362,20241209,16.57,429,-1.63,20250102,407,3.69,20250102,915,-53.88,20240321,362,16.57,20241209,0.01,N,035290,500,238 억,,189859,N,N,0,N,00,N
20250103,150357,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,426,16,2,3.90,28023891,66806,94.83,415,427,414,533,287,410,419.48,0.40,0,20368,437,423,415,401,393,430,408,238,123,500,270,1,1,47676480,203,-6.66,1.62,12,0.14,-64.00,263.00,915,20240321,-53.44,362,20241209,17.68,429,-0.70,20250102,407,4.67,20250102,915,-53.44,20240321,362,17.68,20241209,0.01,N,035290,500,238 억,,189859,N,N,0,N,00,N
20250103,140358,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,420,10,2,2.44,22072019,52707,74.82,415,422,414,533,287,410,418.77,0.40,0,14762,437,423,415,401,393,430,408,238,123,500,270,1,1,47676480,200,-6.56,1.60,12,0.11,-64.00,263.00,915,20240321,-54.10,362,20241209,16.02,429,-2.10,20250102,407,3.19,20250102,915,-54.10,20240321,362,16.02,20241209,0.01,N,035290,500,238 억,,189859,N,N,0,N,00,N
20250103,130357,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,419,9,2,2.20,18857217,45051,63.95,415,422,414,533,287,410,418.57,0.40,0,14502,437,423,415,401,393,430,408,238,123,500,270,1,1,47676480,200,-6.55,1.59,12,0.09,-64.00,263.00,915,20240321,-54.21,362,20241209,15.75,429,-2.33,20250102,407,2.95,20250102,915,-54.21,20240321,362,15.75,20241209,0.01,N,035290,500,238 억,,189859,N,N,0,N,00,N
20250103,120357,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,420,10,2,2.44,16225551,38770,55.03,415,422,414,533,287,410,418.51,0.40,0,8545,437,423,415,401,393,430,408,238,123,500,270,1,1,47676480,200,-6.56,1.60,12,0.08,-64.00,263.00,915,20240321,-54.10,362,20241209,16.02,429,-2.10,20250102,407,3.19,20250102,915,-54.10,20240321,362,16.02,20241209,0.01,N,035290,500,238 억,,189859,N,N,0,N,00,N
20250103,110357,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,420,10,2,2.44,15947015,38104,54.09,415,422,414,533,287,410,418.51,0.40,0,7882,437,423,415,401,393,430,408,238,123,500,270,1,1,47676480,200,-6.56,1.60,12,0.08,-64.00,263.00,915,20240321,-54.10,362,20241209,16.02,429,-2.10,20250102,407,3.19,20250102,915,-54.10,20240321,362,16.02,20241209,0.01,N,035290,500,238 억,,189859,N,N,0,N,00,N
20250103,100356,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,419,9,2,2.20,11190539,26767,38.00,415,422,414,533,287,410,418.07,0.40,0,2976,437,423,415,401,393,430,408,238,123,500,270,1,1,47676480,200,-6.55,1.59,12,0.06,-64.00,263.00,915,20240321,-54.21,362,20241209,15.75,429,-2.33,20250102,407,2.95,20250102,915,-54.21,20240321,362,15.75,20241209,0.01,N,035290,500,238 억,,189859,N,N,0,N,00,N
20250103,090357,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,415,5,2,1.22,157285,379,0.54,415,415,415,533,287,410,415.00,0.40,0,-51,437,423,415,401,393,430,408,238,123,500,270,1,1,47676480,198,-6.48,1.58,12,0.00,-64.00,263.00,915,20240321,-54.64,362,20241209,14.64,429,-3.26,20250102,407,1.97,20250102,915,-54.64,20240321,362,14.64,20241209,0.01,N,035290,500,238 억,,189859,N,N,0,N,00,N
20250102,160355,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,410,6,2,1.49,26474585,64521,97.59,409,429,407,525,283,404,410.38,0.39,0,4203,423,413,407,397,391,410,394,238,121,500,270,1,1,47676480,195,-6.41,1.56,12,0.14,-64.00,263.00,915,20240321,-55.19,362,20241209,13.26,429,-4.43,20250102,407,0.74,20250102,915,-55.19,20240321,362,13.26,20241209,0.01,N,035290,500,238 억,,185976,N,N,0,N,00,N
20250102,150356,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,414,10,2,2.48,23864241,58174,87.99,409,429,407,525,283,404,410.28,0.39,0,3831,423,413,407,397,391,410,394,238,121,500,270,1,1,47676480,197,-6.47,1.57,12,0.12,-64.00,263.00,915,20240321,-54.75,362,20241209,14.36,429,-3.50,20250102,407,1.72,20250102,915,-54.75,20240321,362,14.36,20241209,0.01,N,035290,500,238 억,,185976,N,N,0,N,00,N
20250102,140353,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,408,4,2,0.99,18958340,46215,69.90,409,429,407,525,283,404,410.29,0.39,0,-1419,423,413,407,397,391,410,394,238,121,500,270,1,1,47676480,195,-6.38,1.55,12,0.10,-64.00,263.00,915,20240321,-55.41,362,20241209,12.71,429,-4.90,20250102,407,0.25,20250102,915,-55.41,20240321,362,12.71,20241209,0.01,N,035290,500,238 억,,185976,N,N,0,N,00,N
20250102,130354,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,410,6,2,1.49,15198524,37028,56.01,409,429,407,525,283,404,410.55,0.39,0,-2249,423,413,407,397,391,410,394,238,121,500,270,1,1,47676480,195,-6.41,1.56,12,0.08,-64.00,263.00,915,20240321,-55.19,362,20241209,13.26,429,-4.43,20250102,407,0.74,20250102,915,-55.19,20240321,362,13.26,20241209,0.01,N,035290,500,238 억,,185976,N,N,0,N,00,N
20250102,120354,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,408,4,2,0.99,11953900,29079,43.98,409,429,407,525,283,404,411.21,0.39,0,-2249,423,413,407,397,391,410,394,238,121,500,270,1,1,47676480,195,-6.38,1.55,12,0.06,-64.00,263.00,915,20240321,-55.41,362,20241209,12.71,429,-4.90,20250102,407,0.25,20250102,915,-55.41,20240321,362,12.71,20241209,0.01,N,035290,500,238 억,,185976,N,N,0,N,00,N
20250102,110346,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,408,4,2,0.99,10154998,24681,37.33,409,429,407,525,283,404,411.61,0.39,0,-2820,423,413,407,397,391,410,394,238,121,500,270,1,1,47676480,195,-6.38,1.55,12,0.05,-64.00,263.00,915,20240321,-55.41,362,20241209,12.71,429,-4.90,20250102,407,0.25,20250102,915,-55.41,20240321,362,12.71,20241209,0.01,N,035290,500,238 억,,185976,N,N,0,N,00,N
20250102,100352,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,418,14,2,3.47,4109548,9963,15.07,409,429,409,525,283,404,412.94,0.39,0,-3261,423,413,407,397,391,410,394,238,121,500,270,1,1,47676480,199,-6.53,1.59,12,0.02,-64.00,263.00,915,20240321,-54.32,362,20241209,15.47,429,-2.56,20250102,409,2.20,20250102,915,-54.32,20240321,362,15.47,20241209,0.01,N,035290,500,238 억,,185976,N,N,0,N,00,N
20250102,090350,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,404,0,3,0.00,0,0,0.00,0,0,0,525,283,404,0.00,0.39,0,0,423,413,407,397,391,410,394,238,121,500,270,1,1,47676480,193,-6.31,1.54,12,0.00,-64.00,263.00,915,20240321,-55.85,362,20241209,11.60,0,0.00,0,0,0.00,0,915,-55.85,20240321,362,11.60,20241209,0.01,N,035290,500,238 억,,185976,N,N,0,N,00,N