KissMeData/035290/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	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
3	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
4	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
5	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
6	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
7	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
8	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
9	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
10	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
11	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
12	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
13	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
14	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
15	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
16	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
17	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
18	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
19	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
20	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
21	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
22	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
23	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
24	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
25	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
26	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
27	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
28	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
29	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
30	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
31	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
32	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
33	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
34	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
35	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
36	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
37	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
38	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
39	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
40	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
41	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
42	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
43	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
44	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
45	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
46	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
47	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
48	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
49	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
50	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
51	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
52	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
53	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
54	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
55	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
56	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
57	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
58	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
59	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
60	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
61	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
62	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
63	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
64	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
65	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
66	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
67	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
68	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
69	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
70	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
71	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
72	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
73	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
74	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
75	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
76	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
77	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
78	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
79	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
80	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
81	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
82	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
83	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
84	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
85	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
86	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
87	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
88	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
89	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
90	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
91	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
92	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
93	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
94	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
95	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
96	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
97	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
98	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
99	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
100	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
101	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
102	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
103	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
104	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
105	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
106	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
107	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
108	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
109	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
110	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
111	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
112	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
113	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
114	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
115	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
116	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
117	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
118	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
119	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
120	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
121	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
122	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
123	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
124	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
125	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
126	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
127	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
128	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
129	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
130	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
131	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
132	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
133	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
134	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
135	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
136	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
137	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