KissMeData/032800/price/prices-20250101.csv

1	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
2	20250124	160420	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	520	-4	5	-0.76	53124097	101585	58.52	524	529	520	681	367	524	523.24	0.43	0	-2829	534	528	524	518	514	527	517	230	157	500	310	1	1	45957058	239	-2.49	0.39	06	0.22	-209.00	1344.00	2450	20240319	-78.78	518	20241209	0.39	583	-10.81	20250107	520	0.00	20250124	800	-35.00	20241101	150	246.67	20240906	0.00	N	032800	500	229 억		196031	N	N	0	N	00	N
3	20250124	150420	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	522	-2	5	-0.38	35844734	68360	39.38	524	529	521	681	367	524	524.35	0.43	0	-2636	534	528	524	518	514	527	517	230	157	500	310	1	1	45957058	240	-2.50	0.39	06	0.15	-209.00	1344.00	2450	20240319	-78.69	518	20241209	0.77	583	-10.46	20250107	520	0.38	20250123	800	-34.75	20241101	150	248.00	20240906	0.00	N	032800	500	229 억		196031	N	N	0	N	00	N
4	20250124	140419	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	524	0	3	0.00	32602718	62148	35.80	524	529	521	681	367	524	524.60	0.43	0	-1481	534	528	524	518	514	527	517	230	157	500	310	1	1	45957058	241	-2.51	0.39	06	0.14	-209.00	1344.00	2450	20240319	-78.61	518	20241209	1.16	583	-10.12	20250107	520	0.77	20250123	800	-34.50	20241101	150	249.33	20240906	0.00	N	032800	500	229 억		196031	N	N	0	N	00	N
5	20250124	130420	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	526	2	2	0.38	28338019	53971	31.09	524	529	521	681	367	524	525.06	0.43	0	-1246	534	528	524	518	514	527	517	230	157	500	310	1	1	45957058	242	-2.52	0.39	06	0.12	-209.00	1344.00	2450	20240319	-78.53	518	20241209	1.54	583	-9.78	20250107	520	1.15	20250123	800	-34.25	20241101	150	250.67	20240906	0.00	N	032800	500	229 억		196031	N	N	0	N	00	N
6	20250124	120418	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	525	1	2	0.19	21714951	41319	23.80	524	529	522	681	367	524	525.54	0.43	0	-1246	534	528	524	518	514	527	517	230	157	500	310	1	1	45957058	241	-2.51	0.39	06	0.09	-209.00	1344.00	2450	20240319	-78.57	518	20241209	1.35	583	-9.95	20250107	520	0.96	20250123	800	-34.38	20241101	150	250.00	20240906	0.00	N	032800	500	229 억		196031	N	N	0	N	00	N
7	20250124	110419	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	526	2	2	0.38	16241993	30887	17.79	524	529	522	681	367	524	525.85	0.43	0	-1239	534	528	524	518	514	527	517	230	157	500	310	1	1	45957058	242	-2.52	0.39	06	0.07	-209.00	1344.00	2450	20240319	-78.53	518	20241209	1.54	583	-9.78	20250107	520	1.15	20250123	800	-34.25	20241101	150	250.67	20240906	0.00	N	032800	500	229 억		196031	N	N	0	N	00	N
8	20250124	100417	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	527	3	2	0.57	14091999	26786	15.43	524	529	522	681	367	524	526.10	0.43	0	-1177	534	528	524	518	514	527	517	230	157	500	310	1	1	45957058	242	-2.52	0.39	06	0.06	-209.00	1344.00	2450	20240319	-78.49	518	20241209	1.74	583	-9.61	20250107	520	1.35	20250123	800	-34.12	20241101	150	251.33	20240906	0.00	N	032800	500	229 억		196031	N	N	0	N	00	N
9	20250124	090420	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	528	4	2	0.76	1624339	3093	1.78	524	529	522	681	367	524	525.17	0.43	0	-947	534	528	524	518	514	527	517	230	157	500	310	1	1	45957058	243	-2.53	0.39	06	0.01	-209.00	1344.00	2450	20240319	-78.45	518	20241209	1.93	583	-9.43	20250107	520	1.54	20250123	800	-34.00	20241101	150	252.00	20240906	0.00	N	032800	500	229 억		196031	N	N	0	N	00	N
10	20250123	160419	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	524	-3	5	-0.57	90641546	173170	107.59	530	530	520	685	369	527	523.42	0.47	0	-21878	544	535	530	521	516	533	519	230	158	500	310	1	1	45957058	241	-2.51	0.39	06	0.38	-209.00	1344.00	2450	20240319	-78.61	518	20241209	1.16	583	-10.12	20250107	520	0.77	20250123	800	-34.50	20241101	150	249.33	20240906	0.00	N	032800	500	229 억		217909	N	N	0	N	00	N
11	20250123	150417	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	524	-3	5	-0.57	77813882	148676	92.37	530	530	520	685	369	527	523.38	0.47	0	-18218	544	535	530	521	516	533	519	230	158	500	310	1	1	45957058	241	-2.51	0.39	06	0.32	-209.00	1344.00	2450	20240319	-78.61	518	20241209	1.16	583	-10.12	20250107	520	0.77	20250123	800	-34.50	20241101	150	249.33	20240906	0.00	N	032800	500	229 억		217909	N	N	0	N	00	N
12	20250123	140418	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	524	-3	5	-0.57	58254645	111192	69.08	530	530	521	685	369	527	523.91	0.47	0	-12007	544	535	530	521	516	533	519	230	158	500	310	1	1	45957058	241	-2.51	0.39	06	0.24	-209.00	1344.00	2450	20240319	-78.61	518	20241209	1.16	583	-10.12	20250107	521	0.58	20250123	800	-34.50	20241101	150	249.33	20240906	0.00	N	032800	500	229 억		217909	N	N	0	N	00	N
13	20250123	130416	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	525	-2	5	-0.38	49676842	94745	58.86	530	530	521	685	369	527	524.32	0.47	0	-10059	544	535	530	521	516	533	519	230	158	500	310	1	1	45957058	241	-2.51	0.39	06	0.21	-209.00	1344.00	2450	20240319	-78.57	518	20241209	1.35	583	-9.95	20250107	521	0.77	20250123	800	-34.38	20241101	150	250.00	20240906	0.00	N	032800	500	229 억		217909	N	N	0	N	00	N
14	20250123	120417	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	526	-1	5	-0.19	40613260	77367	48.07	530	530	522	685	369	527	524.94	0.47	0	-9869	544	535	530	521	516	533	519	230	158	500	310	1	1	45957058	242	-2.52	0.39	06	0.17	-209.00	1344.00	2450	20240319	-78.53	518	20241209	1.54	583	-9.78	20250107	522	0.77	20250123	800	-34.25	20241101	150	250.67	20240906	0.00	N	032800	500	229 억		217909	N	N	0	N	00	N
15	20250123	110418	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	527	0	3	0.00	20804906	39560	24.58	530	530	524	685	369	527	525.91	0.47	0	-10081	544	535	530	521	516	533	519	230	158	500	310	1	1	45957058	242	-2.52	0.39	06	0.09	-209.00	1344.00	2450	20240319	-78.49	518	20241209	1.74	583	-9.61	20250107	524	0.57	20250123	800	-34.12	20241101	150	251.33	20240906	0.00	N	032800	500	229 억		217909	N	N	0	N	00	N
16	20250123	100416	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	528	1	2	0.19	12642282	24037	14.93	530	530	524	685	369	527	525.95	0.47	0	-8247	544	535	530	521	516	533	519	230	158	500	310	1	1	45957058	243	-2.53	0.39	06	0.05	-209.00	1344.00	2450	20240319	-78.45	518	20241209	1.93	583	-9.43	20250107	524	0.76	20250123	800	-34.00	20241101	150	252.00	20240906	0.00	N	032800	500	229 억		217909	N	N	0	N	00	N
17	20250123	090416	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	528	1	2	0.19	575408	1088	0.68	530	530	528	685	369	527	528.87	0.47	0	228	544	535	530	521	516	533	519	230	158	500	310	1	1	45957058	243	-2.53	0.39	06	0.00	-209.00	1344.00	2450	20240319	-78.45	518	20241209	1.93	583	-9.43	20250107	525	0.57	20250122	800	-34.00	20241101	150	252.00	20240906	0.00	N	032800	500	229 억		217909	N	N	0	N	00	N
18	20250122	160415	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	527	-10	5	-1.86	85583423	160490	185.23	534	539	525	698	376	537	533.26	0.50	0	-12464	545	540	536	531	527	543	534	230	161	500	320	1	1	45957058	242	-2.52	0.39	06	0.35	-209.00	1344.00	2450	20240319	-78.49	518	20241209	1.74	583	-9.61	20250107	525	0.38	20250122	800	-34.12	20241101	150	251.33	20240906	0.00	N	032800	500	229 억		230221	N	N	0	N	00	N
19	20250122	150415	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	532	-5	5	-0.93	55928826	104712	120.85	534	539	529	698	376	537	534.12	0.50	0	-10629	545	540	536	531	527	543	534	230	161	500	320	1	1	45957058	244	-2.55	0.40	06	0.23	-209.00	1344.00	2450	20240319	-78.29	518	20241209	2.70	583	-8.75	20250107	529	0.57	20250122	800	-33.50	20241101	150	254.67	20240906	0.00	N	032800	500	229 억		230221	N	N	0	N	00	N
20	20250122	140413	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	535	-2	5	-0.37	49525734	92692	106.98	534	539	529	698	376	537	534.30	0.50	0	-9177	545	540	536	531	527	543	534	230	161	500	320	1	1	45957058	246	-2.56	0.40	06	0.20	-209.00	1344.00	2450	20240319	-78.16	518	20241209	3.28	583	-8.23	20250107	529	1.13	20250122	800	-33.12	20241101	150	256.67	20240906	0.00	N	032800	500	229 억		230221	N	N	0	N	00	N
21	20250122	130415	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	535	-2	5	-0.37	43732729	81842	94.46	534	539	529	698	376	537	534.36	0.50	0	-7547	545	540	536	531	527	543	534	230	161	500	320	1	1	45957058	246	-2.56	0.40	06	0.18	-209.00	1344.00	2450	20240319	-78.16	518	20241209	3.28	583	-8.23	20250107	529	1.13	20250122	800	-33.12	20241101	150	256.67	20240906	0.00	N	032800	500	229 억		230221	N	N	0	N	00	N
22	20250122	120414	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	537	0	3	0.00	38747661	72515	83.69	534	539	529	698	376	537	534.34	0.50	0	-7452	545	540	536	531	527	543	534	230	161	500	320	1	1	45957058	247	-2.57	0.40	06	0.16	-209.00	1344.00	2450	20240319	-78.08	518	20241209	3.67	583	-7.89	20250107	529	1.51	20250122	800	-32.88	20241101	150	258.00	20240906	0.00	N	032800	500	229 억		230221	N	N	0	N	00	N
23	20250122	110414	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	535	-2	5	-0.37	33699547	63101	72.83	534	539	529	698	376	537	534.06	0.50	0	-7280	545	540	536	531	527	543	534	230	161	500	320	1	1	45957058	246	-2.56	0.40	06	0.14	-209.00	1344.00	2450	20240319	-78.16	518	20241209	3.28	583	-8.23	20250107	529	1.13	20250122	800	-33.12	20241101	150	256.67	20240906	0.00	N	032800	500	229 억		230221	N	N	0	N	00	N
24	20250122	100414	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	534	-3	5	-0.56	20291477	38094	43.97	534	537	529	698	376	537	532.67	0.50	0	-5577	545	540	536	531	527	543	534	230	161	500	320	1	1	45957058	245	-2.56	0.40	06	0.08	-209.00	1344.00	2450	20240319	-78.20	518	20241209	3.09	583	-8.40	20250107	529	0.95	20250122	800	-33.25	20241101	150	256.00	20240906	0.00	N	032800	500	229 억		230221	N	N	0	N	00	N
25	20250122	090415	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	534	-3	5	-0.56	1633530	3059	3.53	534	537	534	698	376	537	534.01	0.50	0	-2479	545	540	536	531	527	543	534	230	161	500	320	1	1	45957058	245	-2.56	0.40	06	0.01	-209.00	1344.00	2450	20240319	-78.20	518	20241209	3.09	583	-8.40	20250107	529	0.95	20250116	800	-33.25	20241101	150	256.00	20240906	0.00	N	032800	500	229 억		230221	N	N	0	N	00	N
26	20250121	160413	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	537	1	2	0.19	45149317	84197	135.00	536	541	532	696	376	536	536.23	0.52	0	-9100	544	539	536	531	528	540	532	230	160	500	320	1	1	45957058	247	-2.57	0.40	06	0.18	-209.00	1344.00	2450	20240319	-78.08	518	20241209	3.67	583	-7.89	20250107	529	1.51	20250116	800	-32.88	20241101	150	258.00	20240906	0.00	N	032800	500	229 억		239281	N	N	0	N	00	N
27	20250121	150414	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	535	-1	5	-0.19	42408725	79076	126.79	536	541	532	696	376	536	536.30	0.52	0	-8502	544	539	536	531	528	540	532	230	160	500	320	1	1	45957058	246	-2.56	0.40	06	0.17	-209.00	1344.00	2450	20240319	-78.16	518	20241209	3.28	583	-8.23	20250107	529	1.13	20250116	800	-33.12	20241101	150	256.67	20240906	0.00	N	032800	500	229 억		239281	N	N	0	N	00	N
28	20250121	140414	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	537	1	2	0.19	38174741	71174	114.12	536	541	532	696	376	536	536.36	0.52	0	-6916	544	539	536	531	528	540	532	230	160	500	320	1	1	45957058	247	-2.57	0.40	06	0.15	-209.00	1344.00	2450	20240319	-78.08	518	20241209	3.67	583	-7.89	20250107	529	1.51	20250116	800	-32.88	20241101	150	258.00	20240906	0.00	N	032800	500	229 억		239281	N	N	0	N	00	N
29	20250121	130413	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	535	-1	5	-0.19	33140819	61776	99.05	536	541	532	696	376	536	536.47	0.52	0	-5353	544	539	536	531	528	540	532	230	160	500	320	1	1	45957058	246	-2.56	0.40	06	0.13	-209.00	1344.00	2450	20240319	-78.16	518	20241209	3.28	583	-8.23	20250107	529	1.13	20250116	800	-33.12	20241101	150	256.67	20240906	0.00	N	032800	500	229 억		239281	N	N	0	N	00	N
30	20250121	120403	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	536	0	3	0.00	32098206	59830	95.93	536	541	532	696	376	536	536.49	0.52	0	-5354	544	539	536	531	528	540	532	230	160	500	320	1	1	45957058	246	-2.56	0.40	06	0.13	-209.00	1344.00	2450	20240319	-78.12	518	20241209	3.47	583	-8.06	20250107	529	1.32	20250116	800	-33.00	20241101	150	257.33	20240906	0.00	N	032800	500	229 억		239281	N	N	0	N	00	N
31	20250121	110357	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	536	0	3	0.00	14838428	27697	44.41	536	538	532	696	376	536	535.74	0.52	0	-5113	544	539	536	531	528	540	532	230	160	500	320	1	1	45957058	246	-2.56	0.40	06	0.06	-209.00	1344.00	2450	20240319	-78.12	518	20241209	3.47	583	-8.06	20250107	529	1.32	20250116	800	-33.00	20241101	150	257.33	20240906	0.00	N	032800	500	229 억		239281	N	N	0	N	00	N
32	20250121	100352	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	538	2	2	0.37	9947312	18580	29.79	536	538	532	696	376	536	535.38	0.52	0	-5170	544	539	536	531	528	540	532	230	160	500	320	1	1	45957058	247	-2.57	0.40	06	0.04	-209.00	1344.00	2450	20240319	-78.04	518	20241209	3.86	583	-7.72	20250107	529	1.70	20250116	800	-32.75	20241101	150	258.67	20240906	0.00	N	032800	500	229 억		239281	N	N	0	N	00	N
33	20250121	090413	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	532	-4	5	-0.75	115545	217	0.35	536	536	532	696	376	536	532.47	0.52	0	-4	544	539	536	531	528	540	532	230	160	500	320	1	1	45957058	244	-2.55	0.40	06	0.00	-209.00	1344.00	2450	20240319	-78.29	518	20241209	2.70	583	-8.75	20250107	529	0.57	20250116	800	-33.50	20241101	150	254.67	20240906	0.00	N	032800	500	229 억		239281	N	N	0	N	00	N
34	20250120	160411	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	536	-5	5	-0.92	33402235	62356	58.24	536	541	533	703	379	541	535.67	0.55	0	-11520	545	542	538	535	531	544	537	230	162	500	320	1	1	45957058	246	-2.56	0.40	06	0.14	-209.00	1344.00	2450	20240319	-78.12	518	20241209	3.47	583	-8.06	20250107	529	1.32	20250116	800	-33.00	20241101	150	257.33	20240906	0.00	N	032800	500	229 억		250801	N	N	0	N	00	N
35	20250120	150413	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	537	-4	5	-0.74	32151738	60023	56.06	536	541	533	703	379	541	535.66	0.55	0	-10402	545	542	538	535	531	544	537	230	162	500	320	1	1	45957058	247	-2.57	0.40	06	0.13	-209.00	1344.00	2450	20240319	-78.08	518	20241209	3.67	583	-7.89	20250107	529	1.51	20250116	800	-32.88	20241101	150	258.00	20240906	0.00	N	032800	500	229 억		250801	N	N	0	N	00	N
36	20250120	140412	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	538	-3	5	-0.55	27285618	50943	47.58	536	541	533	703	379	541	535.61	0.55	0	-9121	545	542	538	535	531	544	537	230	162	500	320	1	1	45957058	247	-2.57	0.40	06	0.11	-209.00	1344.00	2450	20240319	-78.04	518	20241209	3.86	583	-7.72	20250107	529	1.70	20250116	800	-32.75	20241101	150	258.67	20240906	0.00	N	032800	500	229 억		250801	N	N	0	N	00	N
37	20250120	130411	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	537	-4	5	-0.74	24650246	46036	43.00	536	541	533	703	379	541	535.46	0.55	0	-9039	545	542	538	535	531	544	537	230	162	500	320	1	1	45957058	247	-2.57	0.40	06	0.10	-209.00	1344.00	2450	20240319	-78.08	518	20241209	3.67	583	-7.89	20250107	529	1.51	20250116	800	-32.88	20241101	150	258.00	20240906	0.00	N	032800	500	229 억		250801	N	N	0	N	00	N
38	20250120	120412	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	534	-7	5	-1.29	16569173	30930	28.89	536	541	534	703	379	541	535.70	0.55	0	-4798	545	542	538	535	531	544	537	230	162	500	320	1	1	45957058	245	-2.56	0.40	06	0.07	-209.00	1344.00	2450	20240319	-78.20	518	20241209	3.09	583	-8.40	20250107	529	0.95	20250116	800	-33.25	20241101	150	256.00	20240906	0.00	N	032800	500	229 억		250801	N	N	0	N	00	N
39	20250120	110412	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	536	-5	5	-0.92	7761931	14454	13.50	536	541	534	703	379	541	537.01	0.55	0	-3592	545	542	538	535	531	544	537	230	162	500	320	1	1	45957058	246	-2.56	0.40	06	0.03	-209.00	1344.00	2450	20240319	-78.12	518	20241209	3.47	583	-8.06	20250107	529	1.32	20250116	800	-33.00	20241101	150	257.33	20240906	0.00	N	032800	500	229 억		250801	N	N	0	N	00	N
40	20250120	100412	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	539	-2	5	-0.37	4188480	7784	7.27	536	541	536	703	379	541	538.09	0.55	0	-1938	545	542	538	535	531	544	537	230	162	500	320	1	1	45957058	248	-2.58	0.40	06	0.02	-209.00	1344.00	2450	20240319	-78.00	518	20241209	4.05	583	-7.55	20250107	529	1.89	20250116	800	-32.62	20241101	150	259.33	20240906	0.00	N	032800	500	229 억		250801	N	N	0	N	00	N
41	20250120	090413	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	536	-5	5	-0.92	1692058	3149	2.94	536	538	536	703	379	541	537.33	0.55	0	-736	545	542	538	535	531	544	537	230	162	500	320	1	1	45957058	246	-2.56	0.40	06	0.01	-209.00	1344.00	2450	20240319	-78.12	518	20241209	3.47	583	-8.06	20250107	529	1.32	20250116	800	-33.00	20241101	150	257.33	20240906	0.00	N	032800	500	229 억		250801	N	N	0	N	00	N
42	20250117	160410	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	541	4	2	0.74	57458927	106881	86.24	537	541	534	698	376	537	537.59	0.58	0	-17569	553	545	537	529	521	549	533	230	161	500	320	1	1	45957058	249	-2.59	0.40	06	0.23	-209.00	1344.00	2450	20240319	-77.92	518	20241209	4.44	583	-7.20	20250107	529	2.27	20250116	800	-32.38	20241101	150	260.67	20240906	0.00	N	032800	500	229 억		268370	N	N	0	N	00	N
43	20250117	150411	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	540	3	2	0.56	53672794	99877	80.59	537	541	534	698	376	537	537.39	0.58	0	-17346	553	545	537	529	521	549	533	230	161	500	320	1	1	45957058	248	-2.58	0.40	06	0.22	-209.00	1344.00	2450	20240319	-77.96	518	20241209	4.25	583	-7.38	20250107	529	2.08	20250116	800	-32.50	20241101	150	260.00	20240906	0.00	N	032800	500	229 억		268370	N	N	0	N	00	N
44	20250117	140412	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	538	1	2	0.19	34747823	64761	52.25	537	541	534	698	376	537	536.55	0.58	0	-12083	553	545	537	529	521	549	533	230	161	500	320	1	1	45957058	247	-2.57	0.40	06	0.14	-209.00	1344.00	2450	20240319	-78.04	518	20241209	3.86	583	-7.72	20250107	529	1.70	20250116	800	-32.75	20241101	150	258.67	20240906	0.00	N	032800	500	229 억		268370	N	N	0	N	00	N
45	20250117	130411	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	536	-1	5	-0.19	27221985	50719	40.92	537	541	534	698	376	537	536.72	0.58	0	-10644	553	545	537	529	521	549	533	230	161	500	320	1	1	45957058	246	-2.56	0.40	06	0.11	-209.00	1344.00	2450	20240319	-78.12	518	20241209	3.47	583	-8.06	20250107	529	1.32	20250116	800	-33.00	20241101	150	257.33	20240906	0.00	N	032800	500	229 억		268370	N	N	0	N	00	N
46	20250117	120412	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	536	-1	5	-0.19	21817875	40647	32.80	537	541	534	698	376	537	536.76	0.58	0	-8613	553	545	537	529	521	549	533	230	161	500	320	1	1	45957058	246	-2.56	0.40	06	0.09	-209.00	1344.00	2450	20240319	-78.12	518	20241209	3.47	583	-8.06	20250107	529	1.32	20250116	800	-33.00	20241101	150	257.33	20240906	0.00	N	032800	500	229 억		268370	N	N	0	N	00	N
47	20250117	110412	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	537	0	3	0.00	19117480	35607	28.73	537	541	534	698	376	537	536.90	0.58	0	-7518	553	545	537	529	521	549	533	230	161	500	320	1	1	45957058	247	-2.57	0.40	06	0.08	-209.00	1344.00	2450	20240319	-78.08	518	20241209	3.67	583	-7.89	20250107	529	1.51	20250116	800	-32.88	20241101	150	258.00	20240906	0.00	N	032800	500	229 억		268370	N	N	0	N	00	N
48	20250117	100413	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	537	0	3	0.00	15191283	28279	22.82	537	541	534	698	376	537	537.19	0.58	0	-7863	553	545	537	529	521	549	533	230	161	500	320	1	1	45957058	247	-2.57	0.40	06	0.06	-209.00	1344.00	2450	20240319	-78.08	518	20241209	3.67	583	-7.89	20250107	529	1.51	20250116	800	-32.88	20241101	150	258.00	20240906	0.00	N	032800	500	229 억		268370	N	N	0	N	00	N
49	20250117	090413	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	539	2	2	0.37	2774184	5166	4.17	537	539	534	698	376	537	537.01	0.58	0	-2054	553	545	537	529	521	549	533	230	161	500	320	1	1	45957058	248	-2.58	0.40	06	0.01	-209.00	1344.00	2450	20240319	-78.00	518	20241209	4.05	583	-7.55	20250107	529	1.89	20250116	800	-32.62	20241101	150	259.33	20240906	0.00	N	032800	500	229 억		268370	N	N	0	N	00	N
50	20250116	160410	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	537	2	2	0.37	65413240	122510	47.84	532	545	529	695	375	535	533.94	0.61	0	-9876	557	545	539	527	521	543	525	230	160	500	320	1	1	45957058	247	-2.57	0.40	06	0.27	-209.00	1344.00	2450	20240319	-78.08	518	20241209	3.67	583	-7.89	20250107	529	1.51	20250116	800	-32.88	20241101	150	258.00	20240906	0.00	N	032800	500	229 억		278113	N	N	0	N	00	N
51	20250116	150352	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	536	1	2	0.19	62571217	117205	45.77	532	545	529	695	375	535	533.86	0.61	0	-8818	557	545	539	527	521	543	525	230	160	500	320	1	1	45957058	246	-2.56	0.40	06	0.26	-209.00	1344.00	2450	20240319	-78.12	518	20241209	3.47	583	-8.06	20250107	529	1.32	20250116	800	-33.00	20241101	150	257.33	20240906	0.00	N	032800	500	229 억		278113	N	N	0	N	00	N
52	20250116	140412	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	535	0	3	0.00	61188358	114623	44.76	532	545	529	695	375	535	533.82	0.61	0	-7747	557	545	539	527	521	543	525	230	160	500	320	1	1	45957058	246	-2.56	0.40	06	0.25	-209.00	1344.00	2450	20240319	-78.16	518	20241209	3.28	583	-8.23	20250107	529	1.13	20250116	800	-33.12	20241101	150	256.67	20240906	0.00	N	032800	500	229 억		278113	N	N	0	N	00	N
53	20250116	130411	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	536	1	2	0.19	57717544	108143	42.23	532	545	529	695	375	535	533.72	0.61	0	-7663	557	545	539	527	521	543	525	230	160	500	320	1	1	45957058	246	-2.56	0.40	06	0.24	-209.00	1344.00	2450	20240319	-78.12	518	20241209	3.47	583	-8.06	20250107	529	1.32	20250116	800	-33.00	20241101	150	257.33	20240906	0.00	N	032800	500	229 억		278113	N	N	0	N	00	N
54	20250116	120412	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	536	1	2	0.19	56181554	105271	41.11	532	545	529	695	375	535	533.69	0.61	0	-6566	557	545	539	527	521	543	525	230	160	500	320	1	1	45957058	246	-2.56	0.40	06	0.23	-209.00	1344.00	2450	20240319	-78.12	518	20241209	3.47	583	-8.06	20250107	529	1.32	20250116	800	-33.00	20241101	150	257.33	20240906	0.00	N	032800	500	229 억		278113	N	N	0	N	00	N
55	20250116	110412	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	535	0	3	0.00	39965764	74855	29.23	532	545	529	695	375	535	533.91	0.61	0	-6954	557	545	539	527	521	543	525	230	160	500	320	1	1	45957058	246	-2.56	0.40	06	0.16	-209.00	1344.00	2450	20240319	-78.16	518	20241209	3.28	583	-8.23	20250107	529	1.13	20250116	800	-33.12	20241101	150	256.67	20240906	0.00	N	032800	500	229 억		278113	N	N	0	N	00	N
56	20250116	100412	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	535	0	3	0.00	18145534	33834	13.21	532	545	532	695	375	535	536.31	0.61	0	-4997	557	545	539	527	521	543	525	230	160	500	320	1	1	45957058	246	-2.56	0.40	06	0.07	-209.00	1344.00	2450	20240319	-78.16	518	20241209	3.28	583	-8.23	20250107	532	0.56	20250116	800	-33.12	20241101	150	256.67	20240906	0.00	N	032800	500	229 억		278113	N	N	0	N	00	N
57	20250116	090412	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	540	5	2	0.93	3622599	6793	2.65	532	540	532	695	375	535	533.28	0.61	0	-390	557	545	539	527	521	543	525	230	160	500	320	1	1	45957058	248	-2.58	0.40	06	0.01	-209.00	1344.00	2450	20240319	-77.96	518	20241209	4.25	583	-7.38	20250107	532	1.50	20250116	800	-32.50	20241101	150	260.00	20240906	0.00	N	032800	500	229 억		278113	N	N	0	N	00	N
58	20250115	160410	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	535	-16	5	-2.90	137682397	256083	74.68	551	551	533	716	386	551	537.74	0.69	0	-39074	573	561	548	536	523	555	530	230	165	500	330	1	1	45957058	246	-2.56	0.40	06	0.56	-209.00	1344.00	2450	20240319	-78.16	518	20241209	3.28	583	-8.23	20250107	533	0.38	20250115	800	-33.12	20241101	150	256.67	20240906	0.00	N	032800	500	229 억		317187	N	N	0	N	00	N
59	20250115	150411	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	536	-15	5	-2.72	127946887	237885	69.37	551	551	533	716	386	551	537.85	0.69	0	-35569	573	561	548	536	523	555	530	230	165	500	330	1	1	45957058	246	-2.56	0.40	06	0.52	-209.00	1344.00	2450	20240319	-78.12	518	20241209	3.47	583	-8.06	20250107	533	0.56	20250115	800	-33.00	20241101	150	257.33	20240906	0.00	N	032800	500	229 억		317187	N	N	0	N	00	N
60	20250115	140412	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	543	-8	5	-1.45	105965031	196768	57.38	551	551	534	716	386	551	538.53	0.69	0	-32073	573	561	548	536	523	555	530	230	165	500	330	1	1	45957058	250	-2.60	0.40	06	0.43	-209.00	1344.00	2450	20240319	-77.84	518	20241209	4.83	583	-6.86	20250107	534	1.69	20250115	800	-32.12	20241101	150	262.00	20240906	0.00	N	032800	500	229 억		317187	N	N	0	N	00	N
61	20250115	130410	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	537	-14	5	-2.54	88051318	163462	47.67	551	551	534	716	386	551	538.67	0.69	0	-21587	573	561	548	536	523	555	530	230	165	500	330	1	1	45957058	247	-2.57	0.40	06	0.36	-209.00	1344.00	2450	20240319	-78.08	518	20241209	3.67	583	-7.89	20250107	534	0.56	20250115	800	-32.88	20241101	150	258.00	20240906	0.00	N	032800	500	229 억		317187	N	N	0	N	00	N
62	20250115	120406	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	540	-11	5	-2.00	75817879	140704	41.03	551	551	534	716	386	551	538.85	0.69	0	-6115	573	561	548	536	523	555	530	230	165	500	330	1	1	45957058	248	-2.58	0.40	06	0.31	-209.00	1344.00	2450	20240319	-77.96	518	20241209	4.25	583	-7.38	20250107	534	1.12	20250115	800	-32.50	20241101	150	260.00	20240906	0.00	N	032800	500	229 억		317187	N	N	0	N	00	N
63	20250115	110411	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	541	-10	5	-1.81	70380671	130634	38.09	551	551	534	716	386	551	538.76	0.69	0	3203	573	561	548	536	523	555	530	230	165	500	330	1	1	45957058	249	-2.59	0.40	06	0.28	-209.00	1344.00	2450	20240319	-77.92	518	20241209	4.44	583	-7.20	20250107	534	1.31	20250115	800	-32.38	20241101	150	260.67	20240906	0.00	N	032800	500	229 억		317187	N	N	0	N	00	N
64	20250115	100410	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	544	-7	5	-1.27	55589379	103386	30.15	551	551	534	716	386	551	537.69	0.69	0	18870	573	561	548	536	523	555	530	230	165	500	330	1	1	45957058	250	-2.60	0.40	06	0.22	-209.00	1344.00	2450	20240319	-77.80	518	20241209	5.02	583	-6.69	20250107	534	1.87	20250115	800	-32.00	20241101	150	262.67	20240906	0.00	N	032800	500	229 억		317187	N	N	0	N	00	N
65	20250115	090412	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	550	-1	5	-0.18	1102468	2003	0.58	551	551	544	716	386	551	550.41	0.69	0	-925	573	561	548	536	523	555	530	230	165	500	330	1	1	45957058	253	-2.63	0.41	06	0.00	-209.00	1344.00	2450	20240319	-77.55	518	20241209	6.18	583	-5.66	20250107	535	2.80	20250114	800	-31.25	20241101	150	266.67	20240906	0.00	N	032800	500	229 억		317187	N	N	0	N	00	N
66	20250114	160408	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	551	-5	5	-0.90	186048379	342923	55.90	556	560	535	722	390	556	542.54	0.72	0	-15659	592	574	562	544	532	568	538	230	166	500	330	1	1	45957058	253	-2.64	0.41	06	0.75	-209.00	1344.00	2450	20240319	-77.51	518	20241209	6.37	583	-5.49	20250107	535	2.99	20250114	800	-31.12	20241101	150	267.33	20240906	0.00	N	032800	500	229 억		332846	N	N	0	N	00	N
67	20250114	150409	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	545	-11	5	-1.98	182201719	335868	54.75	556	560	535	722	390	556	542.48	0.72	0	-15680	592	574	562	544	532	568	538	230	166	500	330	1	1	45957058	250	-2.61	0.41	06	0.73	-209.00	1344.00	2450	20240319	-77.76	518	20241209	5.21	583	-6.52	20250107	535	1.87	20250114	800	-31.88	20241101	150	263.33	20240906	0.00	N	032800	500	229 억		332846	N	N	0	N	00	N
68	20250114	140408	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	545	-11	5	-1.98	176106679	324643	52.92	556	560	535	722	390	556	542.46	0.72	0	-15732	592	574	562	544	532	568	538	230	166	500	330	1	1	45957058	250	-2.61	0.41	06	0.71	-209.00	1344.00	2450	20240319	-77.76	518	20241209	5.21	583	-6.52	20250107	535	1.87	20250114	800	-31.88	20241101	150	263.33	20240906	0.00	N	032800	500	229 억		332846	N	N	0	N	00	N
69	20250114	130408	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	539	-17	5	-3.06	156839565	289333	47.16	556	560	535	722	390	556	542.07	0.72	0	-17262	592	574	562	544	532	568	538	230	166	500	330	1	1	45957058	248	-2.58	0.40	06	0.63	-209.00	1344.00	2450	20240319	-78.00	518	20241209	4.05	583	-7.55	20250107	535	0.75	20250114	800	-32.62	20241101	150	259.33	20240906	0.00	N	032800	500	229 억		332846	N	N	0	N	00	N
70	20250114	120406	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	545	-11	5	-1.98	141280478	260538	42.47	556	560	535	722	390	556	542.26	0.72	0	-18604	592	574	562	544	532	568	538	230	166	500	330	1	1	45957058	250	-2.61	0.41	06	0.57	-209.00	1344.00	2450	20240319	-77.76	518	20241209	5.21	583	-6.52	20250107	535	1.87	20250114	800	-31.88	20241101	150	263.33	20240906	0.00	N	032800	500	229 억		332846	N	N	0	N	00	N
71	20250114	110408	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	541	-15	5	-2.70	135694162	250221	40.79	556	560	535	722	390	556	542.30	0.72	0	-19246	592	574	562	544	532	568	538	230	166	500	330	1	1	45957058	249	-2.59	0.40	06	0.54	-209.00	1344.00	2450	20240319	-77.92	518	20241209	4.44	583	-7.20	20250107	535	1.12	20250114	800	-32.38	20241101	150	260.67	20240906	0.00	N	032800	500	229 억		332846	N	N	0	N	00	N
72	20250114	100407	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	540	-16	5	-2.88	109204546	201139	32.79	556	560	538	722	390	556	542.93	0.72	0	-10305	592	574	562	544	532	568	538	230	166	500	330	1	1	45957058	248	-2.58	0.40	06	0.44	-209.00	1344.00	2450	20240319	-77.96	518	20241209	4.25	583	-7.38	20250107	538	0.37	20250114	800	-32.50	20241101	150	260.00	20240906	0.00	N	032800	500	229 억		332846	N	N	0	N	00	N
73	20250114	090407	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	555	-1	5	-0.18	3851421	6927	1.13	556	560	554	722	390	556	556.00	0.72	0	2143	592	574	562	544	532	568	538	230	166	500	330	1	1	45957058	255	-2.66	0.41	06	0.02	-209.00	1344.00	2450	20240319	-77.35	518	20241209	7.14	583	-4.80	20250107	550	0.91	20250113	800	-30.62	20241101	150	270.00	20240906	0.00	N	032800	500	229 억		332846	N	N	0	N	00	N
74	20250113	160404	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	556	-14	5	-2.46	178830536	319437	78.81	580	580	550	741	399	570	559.78	0.77	0	-20356	586	577	567	558	548	582	563	230	171	500	340	1	1	45957058	256	-2.66	0.41	06	0.70	-209.00	1344.00	2450	20240319	-77.31	518	20241209	7.34	583	-4.63	20250107	550	1.09	20250113	800	-30.50	20241101	150	270.67	20240906	0.00	N	032800	500	229 억		353161	N	N	0	N	00	N
75	20250113	150404	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	560	-10	5	-1.75	166332117	296917	73.26	580	580	550	741	399	570	560.15	0.77	0	-15469	586	577	567	558	548	582	563	230	171	500	340	1	1	45957058	257	-2.68	0.42	06	0.65	-209.00	1344.00	2450	20240319	-77.14	518	20241209	8.11	583	-3.95	20250107	550	1.82	20250113	800	-30.00	20241101	150	273.33	20240906	0.00	N	032800	500	229 억		353161	N	N	0	N	00	N
76	20250113	140401	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	553	-17	5	-2.98	138417272	246855	60.91	580	580	550	741	399	570	560.67	0.77	0	-14710	586	577	567	558	548	582	563	230	171	500	340	1	1	45957058	254	-2.65	0.41	06	0.54	-209.00	1344.00	2450	20240319	-77.43	518	20241209	6.76	583	-5.15	20250107	550	0.55	20250113	800	-30.88	20241101	150	268.67	20240906	0.00	N	032800	500	229 억		353161	N	N	0	N	00	N
77	20250113	130359	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	552	-18	5	-3.16	127589809	227242	56.07	580	580	550	741	399	570	561.42	0.77	0	-4693	586	577	567	558	548	582	563	230	171	500	340	1	1	45957058	254	-2.64	0.41	06	0.49	-209.00	1344.00	2450	20240319	-77.47	518	20241209	6.56	583	-5.32	20250107	550	0.36	20250113	800	-31.00	20241101	150	268.00	20240906	0.00	N	032800	500	229 억		353161	N	N	0	N	00	N
78	20250113	120359	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	559	-11	5	-1.93	81206167	143393	35.38	580	580	555	741	399	570	566.28	0.77	0	-4966	586	577	567	558	548	582	563	230	171	500	340	1	1	45957058	257	-2.67	0.42	06	0.31	-209.00	1344.00	2450	20240319	-77.18	518	20241209	7.92	583	-4.12	20250107	555	0.72	20250113	800	-30.13	20241101	150	272.67	20240906	0.00	N	032800	500	229 억		353161	N	N	0	N	00	N
79	20250113	110400	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	560	-10	5	-1.75	76578774	135140	33.34	580	580	555	741	399	570	566.63	0.77	0	179	586	577	567	558	548	582	563	230	171	500	340	1	1	45957058	257	-2.68	0.42	06	0.29	-209.00	1344.00	2450	20240319	-77.14	518	20241209	8.11	583	-3.95	20250107	555	0.90	20250113	800	-30.00	20241101	150	273.33	20240906	0.00	N	032800	500	229 억		353161	N	N	0	N	00	N
80	20250113	100359	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	563	-7	5	-1.23	48228566	84482	20.84	580	580	562	741	399	570	570.89	0.77	0	826	586	577	567	558	548	582	563	230	171	500	340	1	1	45957058	259	-2.69	0.42	06	0.18	-209.00	1344.00	2450	20240319	-77.02	518	20241209	8.69	583	-3.43	20250107	557	1.08	20250110	800	-29.62	20241101	150	275.33	20240906	0.00	N	032800	500	229 억		353161	N	N	0	N	00	N
81	20250113	090403	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	570	0	3	0.00	27548053	47868	11.81	580	580	570	741	399	570	575.67	0.77	0	2232	586	577	567	558	548	582	563	230	171	500	340	1	1	45957058	262	-2.73	0.42	06	0.10	-209.00	1344.00	2450	20240319	-76.73	518	20241209	10.04	583	-2.23	20250107	557	2.33	20250110	800	-28.75	20241101	150	280.00	20240906	0.00	N	032800	500	229 억		353161	N	N	0	N	00	N
82	20250110	160358	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	570	1	2	0.18	136800198	242265	128.67	569	576	557	739	399	569	564.67	0.81	0	-18270	583	575	569	561	555	573	559	230	170	500	340	1	1	45957058	262	-2.73	0.42	06	0.53	-209.00	1344.00	2450	20240319	-76.73	518	20241209	10.04	583	-2.23	20250107	557	2.33	20250110	800	-28.75	20241101	150	280.00	20240906	0.00	N	032800	500	229 억		371431	N	N	0	N	00	N
83	20250110	150358	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	564	-5	5	-0.88	75806785	134794	71.59	569	570	557	739	399	569	562.39	0.81	0	-18238	583	575	569	561	555	573	559	230	170	500	340	1	1	45957058	259	-2.70	0.42	06	0.29	-209.00	1344.00	2450	20240319	-76.98	518	20241209	8.88	583	-3.26	20250107	557	1.26	20250110	800	-29.50	20241101	150	276.00	20240906	0.00	N	032800	500	229 억		371431	N	N	0	N	00	N
84	20250110	140358	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	565	-4	5	-0.70	55586692	98920	52.54	569	570	557	739	399	569	561.94	0.81	0	-12436	583	575	569	561	555	573	559	230	170	500	340	1	1	45957058	260	-2.70	0.42	06	0.22	-209.00	1344.00	2450	20240319	-76.94	518	20241209	9.07	583	-3.09	20250107	557	1.44	20250110	800	-29.37	20241101	150	276.67	20240906	0.00	N	032800	500	229 억		371431	N	N	0	N	00	N
85	20250110	130357	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	565	-4	5	-0.70	54322548	96682	51.35	569	570	557	739	399	569	561.87	0.81	0	-12436	583	575	569	561	555	573	559	230	170	500	340	1	1	45957058	260	-2.70	0.42	06	0.21	-209.00	1344.00	2450	20240319	-76.94	518	20241209	9.07	583	-3.09	20250107	557	1.44	20250110	800	-29.37	20241101	150	276.67	20240906	0.00	N	032800	500	229 억		371431	N	N	0	N	00	N
86	20250110	120358	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	564	-5	5	-0.88	53128880	94567	50.23	569	570	557	739	399	569	561.81	0.81	0	-12096	583	575	569	561	555	573	559	230	170	500	340	1	1	45957058	259	-2.70	0.42	06	0.21	-209.00	1344.00	2450	20240319	-76.98	518	20241209	8.88	583	-3.26	20250107	557	1.26	20250110	800	-29.50	20241101	150	276.00	20240906	0.00	N	032800	500	229 억		371431	N	N	0	N	00	N
87	20250110	110357	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	566	-3	5	-0.53	49939137	88899	47.22	569	570	557	739	399	569	561.75	0.81	0	-8562	583	575	569	561	555	573	559	230	170	500	340	1	1	45957058	260	-2.71	0.42	06	0.19	-209.00	1344.00	2450	20240319	-76.90	518	20241209	9.27	583	-2.92	20250107	557	1.62	20250110	800	-29.25	20241101	150	277.33	20240906	0.00	N	032800	500	229 억		371431	N	N	0	N	00	N
88	20250110	100356	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	565	-4	5	-0.70	45361943	80812	42.92	569	570	557	739	399	569	561.33	0.81	0	-7755	583	575	569	561	555	573	559	230	170	500	340	1	1	45957058	260	-2.70	0.42	06	0.18	-209.00	1344.00	2450	20240319	-76.94	518	20241209	9.07	583	-3.09	20250107	557	1.44	20250110	800	-29.37	20241101	150	276.67	20240906	0.00	N	032800	500	229 억		371431	N	N	0	N	00	N
89	20250110	090359	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	569	0	3	0.00	1058865	1866	0.99	569	569	564	739	399	569	567.45	0.81	0	-389	583	575	569	561	555	573	559	230	170	500	340	1	1	45957058	261	-2.72	0.42	06	0.00	-209.00	1344.00	2450	20240319	-76.78	518	20241209	9.85	583	-2.40	20250107	563	1.07	20250109	800	-28.88	20241101	150	279.33	20240906	0.00	N	032800	500	229 억		371431	N	N	0	N	00	N
90	20250109	160356	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	569	-6	5	-1.04	106918485	188090	228.06	575	577	563	747	403	575	568.44	0.83	0	-8362	583	579	575	571	567	577	569	230	172	500	340	1	1	45957058	261	-2.72	0.42	06	0.41	-209.00	1344.00	2450	20240319	-76.78	518	20241209	9.85	583	-2.40	20250107	563	1.07	20250109	800	-28.88	20241101	150	279.33	20240906	0.00	N	032800	500	229 억		379692	N	N	0	N	00	N
91	20250109	150357	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	571	-4	5	-0.70	102066605	179557	217.71	575	577	563	747	403	575	568.44	0.83	0	-7892	583	579	575	571	567	577	569	230	172	500	340	1	1	45957058	262	-2.73	0.42	06	0.39	-209.00	1344.00	2450	20240319	-76.69	518	20241209	10.23	583	-2.06	20250107	563	1.42	20250109	800	-28.62	20241101	150	280.67	20240906	0.00	N	032800	500	229 억		379692	N	N	0	N	00	N
92	20250109	140358	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	570	-5	5	-0.87	96292028	169422	205.42	575	577	563	747	403	575	568.36	0.83	0	-975	583	579	575	571	567	577	569	230	172	500	340	1	1	45957058	262	-2.73	0.42	06	0.37	-209.00	1344.00	2450	20240319	-76.73	518	20241209	10.04	583	-2.23	20250107	563	1.24	20250109	800	-28.75	20241101	150	280.00	20240906	0.00	N	032800	500	229 억		379692	N	N	0	N	00	N
93	20250109	130357	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	570	-5	5	-0.87	90874693	159908	193.89	575	577	563	747	403	575	568.29	0.83	0	-87	583	579	575	571	567	577	569	230	172	500	340	1	1	45957058	262	-2.73	0.42	06	0.35	-209.00	1344.00	2450	20240319	-76.73	518	20241209	10.04	583	-2.23	20250107	563	1.24	20250109	800	-28.75	20241101	150	280.00	20240906	0.00	N	032800	500	229 억		379692	N	N	0	N	00	N
94	20250109	120357	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	569	-6	5	-1.04	86531802	152282	184.64	575	577	563	747	403	575	568.23	0.83	0	1544	583	579	575	571	567	577	569	230	172	500	340	1	1	45957058	261	-2.72	0.42	06	0.33	-209.00	1344.00	2450	20240319	-76.78	518	20241209	9.85	583	-2.40	20250107	563	1.07	20250109	800	-28.88	20241101	150	279.33	20240906	0.00	N	032800	500	229 억		379692	N	N	0	N	00	N
95	20250109	110357	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	572	-3	5	-0.52	71421812	125598	152.29	575	577	564	747	403	575	568.65	0.83	0	3608	583	579	575	571	567	577	569	230	172	500	340	1	1	45957058	263	-2.74	0.43	06	0.27	-209.00	1344.00	2450	20240319	-76.65	518	20241209	10.42	583	-1.89	20250107	564	1.42	20250109	800	-28.50	20241101	150	281.33	20240906	0.00	N	032800	500	229 억		379692	N	N	0	N	00	N
96	20250109	100356	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	573	-2	5	-0.35	27175943	47567	57.67	575	577	567	747	403	575	571.32	0.83	0	-1259	583	579	575	571	567	577	569	230	172	500	340	1	1	45957058	263	-2.74	0.43	06	0.10	-209.00	1344.00	2450	20240319	-76.61	518	20241209	10.62	583	-1.72	20250107	567	1.06	20250109	800	-28.38	20241101	150	282.00	20240906	0.00	N	032800	500	229 억		379692	N	N	0	N	00	N
97	20250109	090359	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	570	-5	5	-0.87	8554999	14997	18.18	575	575	567	747	403	575	570.45	0.83	0	358	583	579	575	571	567	577	569	230	172	500	340	1	1	45957058	262	-2.73	0.42	06	0.03	-209.00	1344.00	2450	20240319	-76.73	518	20241209	10.04	583	-2.23	20250107	567	0.53	20250109	800	-28.75	20241101	150	280.00	20240906	0.00	N	032800	500	229 억		379692	N	N	0	N	00	N
98	20250108	160353	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	575	-3	5	-0.52	47404122	82474	75.88	578	579	571	751	405	578	574.78	0.84	0	-8504	589	583	577	571	565	580	568	230	173	500	340	1	1	45957058	264	-2.75	0.43	06	0.18	-209.00	1344.00	2450	20240319	-76.53	518	20241209	11.00	583	-1.37	20250107	571	0.70	20250108	800	-28.12	20241101	150	283.33	20240906	0.00	N	032800	500	229 억		388166	N	N	0	N	00	N
99	20250108	150355	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	576	-2	5	-0.35	45556062	79260	72.92	578	579	571	751	405	578	574.77	0.84	0	-8387	589	583	577	571	565	580	568	230	173	500	340	1	1	45957058	265	-2.76	0.43	06	0.17	-209.00	1344.00	2450	20240319	-76.49	518	20241209	11.20	583	-1.20	20250107	571	0.88	20250108	800	-28.00	20241101	150	284.00	20240906	0.00	N	032800	500	229 억		388166	N	N	0	N	00	N
100	20250108	140357	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	575	-3	5	-0.52	43888995	76364	70.26	578	579	571	751	405	578	574.73	0.84	0	-8387	589	583	577	571	565	580	568	230	173	500	340	1	1	45957058	264	-2.75	0.43	06	0.17	-209.00	1344.00	2450	20240319	-76.53	518	20241209	11.00	583	-1.37	20250107	571	0.70	20250108	800	-28.12	20241101	150	283.33	20240906	0.00	N	032800	500	229 억		388166	N	N	0	N	00	N
101	20250108	130357	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	575	-3	5	-0.52	30303916	52717	48.50	578	579	571	751	405	578	574.84	0.84	0	-8387	589	583	577	571	565	580	568	230	173	500	340	1	1	45957058	264	-2.75	0.43	06	0.11	-209.00	1344.00	2450	20240319	-76.53	518	20241209	11.00	583	-1.37	20250107	571	0.70	20250108	800	-28.12	20241101	150	283.33	20240906	0.00	N	032800	500	229 억		388166	N	N	0	N	00	N
102	20250108	120354	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	576	-2	5	-0.35	25161688	43775	40.27	578	579	571	751	405	578	574.79	0.84	0	-8395	589	583	577	571	565	580	568	230	173	500	340	1	1	45957058	265	-2.76	0.43	06	0.10	-209.00	1344.00	2450	20240319	-76.49	518	20241209	11.20	583	-1.20	20250107	571	0.88	20250108	800	-28.00	20241101	150	284.00	20240906	0.00	N	032800	500	229 억		388166	N	N	0	N	00	N
103	20250108	110354	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	577	-1	5	-0.17	21316783	37099	34.13	578	579	571	751	405	578	574.59	0.84	0	-8385	589	583	577	571	565	580	568	230	173	500	340	1	1	45957058	265	-2.76	0.43	06	0.08	-209.00	1344.00	2450	20240319	-76.45	518	20241209	11.39	583	-1.03	20250107	571	1.05	20250108	800	-27.88	20241101	150	284.67	20240906	0.00	N	032800	500	229 억		388166	N	N	0	N	00	N
104	20250108	100355	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	574	-4	5	-0.69	10531669	18299	16.84	578	579	573	751	405	578	575.53	0.84	0	-8299	589	583	577	571	565	580	568	230	173	500	340	1	1	45957058	264	-2.75	0.43	06	0.04	-209.00	1344.00	2450	20240319	-76.57	518	20241209	10.81	583	-1.54	20250107	571	0.53	20250106	800	-28.25	20241101	150	282.67	20240906	0.00	N	032800	500	229 억		388166	N	N	0	N	00	N
105	20250108	090357	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	579	1	2	0.17	2095789	3626	3.34	578	579	575	751	405	578	577.99	0.84	0	-3287	589	583	577	571	565	580	568	230	173	500	340	1	1	45957058	266	-2.77	0.43	06	0.01	-209.00	1344.00	2450	20240319	-76.37	518	20241209	11.78	583	-0.69	20250107	571	1.40	20250106	800	-27.62	20241101	150	286.00	20240906	0.00	N	032800	500	229 억		388166	N	N	0	N	00	N
106	20250107	160351	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	578	-1	5	-0.17	62526497	108487	72.73	579	583	571	752	406	579	576.35	0.86	0	-6201	588	583	577	572	566	586	575	230	173	500	340	1	1	45957058	266	-2.77	0.43	06	0.24	-209.00	1344.00	2450	20240319	-76.41	518	20241209	11.58	583	-0.86	20250107	571	1.23	20250107	800	-27.75	20241101	150	285.33	20240906	0.00	N	032800	500	229 억		394327	N	N	0	N	00	N
107	20250107	150353	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	578	-1	5	-0.17	61867367	107347	71.96	579	583	571	752	406	579	576.33	0.86	0	-5386	588	583	577	572	566	586	575	230	173	500	340	1	1	45957058	266	-2.77	0.43	06	0.23	-209.00	1344.00	2450	20240319	-76.41	518	20241209	11.58	583	-0.86	20250107	571	1.23	20250107	800	-27.75	20241101	150	285.33	20240906	0.00	N	032800	500	229 억		394327	N	N	0	N	00	N
108	20250107	140353	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	576	-3	5	-0.52	59591340	103397	69.32	579	583	571	752	406	579	576.34	0.86	0	-4983	588	583	577	572	566	586	575	230	173	500	340	1	1	45957058	265	-2.76	0.43	06	0.22	-209.00	1344.00	2450	20240319	-76.49	518	20241209	11.20	583	-1.20	20250107	571	0.88	20250107	800	-28.00	20241101	150	284.00	20240906	0.00	N	032800	500	229 억		394327	N	N	0	N	00	N
109	20250107	130353	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	576	-3	5	-0.52	55459523	96223	64.51	579	583	571	752	406	579	576.36	0.86	0	-4771	588	583	577	572	566	586	575	230	173	500	340	1	1	45957058	265	-2.76	0.43	06	0.21	-209.00	1344.00	2450	20240319	-76.49	518	20241209	11.20	583	-1.20	20250107	571	0.88	20250107	800	-28.00	20241101	150	284.00	20240906	0.00	N	032800	500	229 억		394327	N	N	0	N	00	N
110	20250107	120353	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	576	-3	5	-0.52	53675025	93118	62.43	579	583	571	752	406	579	576.42	0.86	0	-2800	588	583	577	572	566	586	575	230	173	500	340	1	1	45957058	265	-2.76	0.43	06	0.20	-209.00	1344.00	2450	20240319	-76.49	518	20241209	11.20	583	-1.20	20250107	571	0.88	20250107	800	-28.00	20241101	150	284.00	20240906	0.00	N	032800	500	229 억		394327	N	N	0	N	00	N
111	20250107	110350	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	573	-6	5	-1.04	45350043	78626	52.71	579	583	571	752	406	579	576.78	0.86	0	4559	588	583	577	572	566	586	575	230	173	500	340	1	1	45957058	263	-2.74	0.43	06	0.17	-209.00	1344.00	2450	20240319	-76.61	518	20241209	10.62	583	-1.72	20250107	571	0.35	20250107	800	-28.38	20241101	150	282.00	20240906	0.00	N	032800	500	229 억		394327	N	N	0	N	00	N
112	20250107	100355	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	580	1	2	0.17	33647712	58225	39.03	579	583	575	752	406	579	577.89	0.86	0	4199	588	583	577	572	566	586	575	230	173	500	340	1	1	45957058	267	-2.78	0.43	06	0.13	-209.00	1344.00	2450	20240319	-76.33	518	20241209	11.97	583	-0.51	20250107	571	1.58	20250106	800	-27.50	20241101	150	286.67	20240906	0.00	N	032800	500	229 억		394327	N	N	0	N	00	N
113	20250107	090352	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	579	0	3	0.00	2093085	3615	2.42	579	579	579	752	406	579	579.00	0.86	0	977	588	583	577	572	566	586	575	230	173	500	340	1	1	45957058	266	-2.77	0.43	06	0.01	-209.00	1344.00	2450	20240319	-76.37	518	20241209	11.78	582	-0.52	20250106	571	1.40	20250106	800	-27.62	20241101	150	286.00	20240906	0.00	N	032800	500	229 억		394327	N	N	0	N	00	N
114	20250106	160348	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	579	2	2	0.35	85786257	149167	170.30	578	582	571	750	404	577	575.10	0.85	0	2517	584	580	577	573	570	582	575	230	173	500	340	1	1	45957058	266	-2.77	0.43	06	0.32	-209.00	1344.00	2450	20240319	-76.37	518	20241209	11.78	582	-0.52	20250106	571	1.40	20250106	800	-27.62	20241101	150	286.00	20240906	0.00	N	032800	500	229 억		391790	N	N	0	N	00	N
115	20250106	150349	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	579	2	2	0.35	83190765	144674	165.17	578	582	571	750	404	577	575.02	0.85	0	1503	584	580	577	573	570	582	575	230	173	500	340	1	1	45957058	266	-2.77	0.43	06	0.31	-209.00	1344.00	2450	20240319	-76.37	518	20241209	11.78	582	-0.52	20250106	571	1.40	20250106	800	-27.62	20241101	150	286.00	20240906	0.00	N	032800	500	229 억		391790	N	N	0	N	00	N
116	20250106	140349	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	579	2	2	0.35	75472610	131337	149.94	578	582	571	750	404	577	574.65	0.85	0	4540	584	580	577	573	570	582	575	230	173	500	340	1	1	45957058	266	-2.77	0.43	06	0.29	-209.00	1344.00	2450	20240319	-76.37	518	20241209	11.78	582	-0.52	20250106	571	1.40	20250106	800	-27.62	20241101	150	286.00	20240906	0.00	N	032800	500	229 억		391790	N	N	0	N	00	N
117	20250106	130347	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	578	1	2	0.17	43509117	75597	86.30	578	582	573	750	404	577	575.54	0.85	0	4875	584	580	577	573	570	582	575	230	173	500	340	1	1	45957058	266	-2.77	0.43	06	0.16	-209.00	1344.00	2450	20240319	-76.41	518	20241209	11.58	582	-0.69	20250106	573	0.87	20250106	800	-27.75	20241101	150	285.33	20240906	0.00	N	032800	500	229 억		391790	N	N	0	N	00	N
118	20250106	120346	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	576	-1	5	-0.17	31687172	55025	62.82	578	582	574	750	404	577	575.87	0.85	0	4229	584	580	577	573	570	582	575	230	173	500	340	1	1	45957058	265	-2.76	0.43	06	0.12	-209.00	1344.00	2450	20240319	-76.49	518	20241209	11.20	582	-1.03	20250106	574	0.35	20250106	800	-28.00	20241101	150	284.00	20240906	0.00	N	032800	500	229 억		391790	N	N	0	N	00	N
119	20250106	110347	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	577	0	3	0.00	22397267	38873	44.38	578	582	574	750	404	577	576.17	0.85	0	3124	584	580	577	573	570	582	575	230	173	500	340	1	1	45957058	265	-2.76	0.43	06	0.08	-209.00	1344.00	2450	20240319	-76.45	518	20241209	11.39	582	-0.86	20250106	574	0.52	20250106	800	-27.88	20241101	150	284.67	20240906	0.00	N	032800	500	229 억		391790	N	N	0	N	00	N
120	20250106	100346	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	580	3	2	0.52	5981003	10328	11.79	578	582	577	750	404	577	579.11	0.85	0	-935	584	580	577	573	570	582	575	230	173	500	340	1	1	45957058	267	-2.78	0.43	06	0.02	-209.00	1344.00	2450	20240319	-76.33	518	20241209	11.97	582	-0.34	20250106	574	1.05	20250102	800	-27.50	20241101	150	286.67	20240906	0.00	N	032800	500	229 억		391790	N	N	0	N	00	N
121	20250106	090344	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	578	1	2	0.17	2117535	3664	4.18	578	578	577	750	404	577	577.93	0.85	0	-761	584	580	577	573	570	582	575	230	173	500	340	1	1	45957058	266	-2.77	0.43	06	0.01	-209.00	1344.00	2450	20240319	-76.41	518	20241209	11.58	581	-0.52	20250103	574	0.70	20250102	800	-27.75	20241101	150	285.33	20240906	0.00	N	032800	500	229 억		391790	N	N	0	N	00	N
122	20250103	160345	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	577	1	2	0.17	50514446	87555	173.40	575	581	574	748	404	576	576.95	0.79	0	30080	580	578	576	574	572	577	573	230	172	500	340	1	1	45957058	265	-2.76	0.43	06	0.19	-209.00	1344.00	2450	20240319	-76.45	518	20241209	11.39	581	-0.69	20250103	574	0.52	20250103	800	-27.88	20241101	150	284.67	20240906	0.00	N	032800	500	229 억		361710	N	N	0	N	00	N
123	20250103	150345	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	578	2	2	0.35	48942823	84830	168.00	575	581	574	748	404	576	576.95	0.79	0	30536	580	578	576	574	572	577	573	230	172	500	340	1	1	45957058	266	-2.77	0.43	06	0.18	-209.00	1344.00	2450	20240319	-76.41	518	20241209	11.58	581	-0.52	20250103	574	0.70	20250103	800	-27.75	20241101	150	285.33	20240906	0.00	N	032800	500	229 억		361710	N	N	0	N	00	N
124	20250103	140346	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	579	3	2	0.52	41992345	72797	144.17	575	581	574	748	404	576	576.84	0.79	0	27824	580	578	576	574	572	577	573	230	172	500	340	1	1	45957058	266	-2.77	0.43	06	0.16	-209.00	1344.00	2450	20240319	-76.37	518	20241209	11.78	581	-0.34	20250103	574	0.87	20250103	800	-27.62	20241101	150	286.00	20240906	0.00	N	032800	500	229 억		361710	N	N	0	N	00	N
125	20250103	130345	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	579	3	2	0.52	41628618	72169	142.93	575	581	574	748	404	576	576.82	0.79	0	27737	580	578	576	574	572	577	573	230	172	500	340	1	1	45957058	266	-2.77	0.43	06	0.16	-209.00	1344.00	2450	20240319	-76.37	518	20241209	11.78	581	-0.34	20250103	574	0.87	20250103	800	-27.62	20241101	150	286.00	20240906	0.00	N	032800	500	229 억		361710	N	N	0	N	00	N
126	20250103	120345	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	579	3	2	0.52	39528523	68530	135.72	575	581	574	748	404	576	576.81	0.79	0	27424	580	578	576	574	572	577	573	230	172	500	340	1	1	45957058	266	-2.77	0.43	06	0.15	-209.00	1344.00	2450	20240319	-76.37	518	20241209	11.78	581	-0.34	20250103	574	0.87	20250103	800	-27.62	20241101	150	286.00	20240906	0.00	N	032800	500	229 억		361710	N	N	0	N	00	N
127	20250103	110345	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	578	2	2	0.35	27291442	47327	93.73	575	581	574	748	404	576	576.66	0.79	0	15376	580	578	576	574	572	577	573	230	172	500	340	1	1	45957058	266	-2.77	0.43	06	0.10	-209.00	1344.00	2450	20240319	-76.41	518	20241209	11.58	581	-0.52	20250103	574	0.70	20250103	800	-27.75	20241101	150	285.33	20240906	0.00	N	032800	500	229 억		361710	N	N	0	N	00	N
128	20250103	100344	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	578	2	2	0.35	13149243	22819	45.19	575	581	574	748	404	576	576.24	0.79	0	14687	580	578	576	574	572	577	573	230	172	500	340	1	1	45957058	266	-2.77	0.43	06	0.05	-209.00	1344.00	2450	20240319	-76.41	518	20241209	11.58	581	-0.52	20250103	574	0.70	20250103	800	-27.75	20241101	150	285.33	20240906	0.00	N	032800	500	229 억		361710	N	N	0	N	00	N
129	20250103	090345	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	575	-1	5	-0.17	442539	770	1.52	575	575	574	748	404	576	574.73	0.79	0	-6	580	578	576	574	572	577	573	230	172	500	340	1	1	45957058	264	-2.75	0.43	06	0.00	-209.00	1344.00	2450	20240319	-76.53	518	20241209	11.00	578	-0.52	20250102	574	0.17	20250103	800	-28.12	20241101	150	283.33	20240906	0.00	N	032800	500	229 억		361710	N	N	0	N	00	N
130	20250102	160343	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	576	-2	5	-0.35	28956772	50302	50.94	578	578	574	751	405	578	575.66	0.79	0	773	585	581	579	575	573	580	574	230	173	500	340	1	1	45957058	265	-2.76	0.43	06	0.11	-209.00	1344.00	2450	20240319	-76.49	518	20241209	11.20	578	-0.35	20250102	574	0.35	20250102	800	-28.00	20241101	150	284.00	20240906	0.00	N	032800	500	229 억		360937	N	N	0	N	00	N
131	20250102	150344	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	576	-2	5	-0.35	27659549	48049	48.66	578	578	574	751	405	578	575.65	0.79	0	1245	585	581	579	575	573	580	574	230	173	500	340	1	1	45957058	265	-2.76	0.43	06	0.10	-209.00	1344.00	2450	20240319	-76.49	518	20241209	11.20	578	-0.35	20250102	574	0.35	20250102	800	-28.00	20241101	150	284.00	20240906	0.00	N	032800	500	229 억		360937	N	N	0	N	00	N
132	20250102	140342	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	575	-3	5	-0.52	25267441	43896	44.45	578	578	574	751	405	578	575.62	0.79	0	1245	585	581	579	575	573	580	574	230	173	500	340	1	1	45957058	264	-2.75	0.43	06	0.10	-209.00	1344.00	2450	20240319	-76.53	518	20241209	11.00	578	-0.52	20250102	574	0.17	20250102	800	-28.12	20241101	150	283.33	20240906	0.00	N	032800	500	229 억		360937	N	N	0	N	00	N
133	20250102	130343	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	576	-2	5	-0.35	24990376	43414	43.96	578	578	574	751	405	578	575.63	0.79	0	1245	585	581	579	575	573	580	574	230	173	500	340	1	1	45957058	265	-2.76	0.43	06	0.09	-209.00	1344.00	2450	20240319	-76.49	518	20241209	11.20	578	-0.35	20250102	574	0.35	20250102	800	-28.00	20241101	150	284.00	20240906	0.00	N	032800	500	229 억		360937	N	N	0	N	00	N
134	20250102	120343	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	576	-2	5	-0.35	15812793	27453	27.80	578	578	574	751	405	578	576.00	0.79	0	1750	585	581	579	575	573	580	574	230	173	500	340	1	1	45957058	265	-2.76	0.43	06	0.06	-209.00	1344.00	2450	20240319	-76.49	518	20241209	11.20	578	-0.35	20250102	574	0.35	20250102	800	-28.00	20241101	150	284.00	20240906	0.00	N	032800	500	229 억		360937	N	N	0	N	00	N
135	20250102	110334	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	575	-3	5	-0.52	14120311	24513	24.82	578	578	574	751	405	578	576.03	0.79	0	1750	585	581	579	575	573	580	574	230	173	500	340	1	1	45957058	264	-2.75	0.43	06	0.05	-209.00	1344.00	2450	20240319	-76.53	518	20241209	11.00	578	-0.52	20250102	574	0.17	20250102	800	-28.12	20241101	150	283.33	20240906	0.00	N	032800	500	229 억		360937	N	N	0	N	00	N
136	20250102	100340	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	577	-1	5	-0.17	1472368	2550	2.58	578	578	575	751	405	578	577.40	0.79	0	-725	585	581	579	575	573	580	574	230	173	500	340	1	1	45957058	265	-2.76	0.43	06	0.01	-209.00	1344.00	2450	20240319	-76.45	518	20241209	11.39	578	-0.17	20250102	575	0.35	20250102	800	-27.88	20241101	150	284.67	20240906	0.00	N	032800	500	229 억		360937	N	N	0	N	00	N
137	20250102	090339	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	578	0	3	0.00	0	0	0.00	0	0	0	751	405	578	0.00	0.79	0	0	585	581	579	575	573	580	574	230	173	500	340	1	1	45957058	266	-2.77	0.43	06	0.00	-209.00	1344.00	2450	20240319	-76.41	518	20241209	11.58	0	0.00	0	0	0.00	0	800	-27.75	20241101	150	285.33	20240906	0.00	N	032800	500	229 억		360937	N	N	0	N	00	N