KissMeData/072870/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	160645	55	60.00	KOSDAQ	신저가	오락·문화	N	N	N	Y	60	N	10620	150	2	1.43	362547440	33728	405.63	10510	11090	10340	13610	7330	10470	10749.15	25.34	0	999	10610	10540	10500	10430	10390	10520	10410	60	3140	500	7950	10	1	11920959	1266	5.84	0.38	12	0.28	1818.00	27650.00	11760	20241226	-9.69	10340	20250124	2.71	11090	-4.24	20250124	10340	2.71	20250124	11760	-9.69	20241226	10340	2.71	20250124	0.18	N	072870	500	59 억		3020261	N	N	0	N	00	N
3	20250124	150645	55	60.00	KOSDAQ	신저가	오락·문화	N	N	N	Y	60	N	10610	140	2	1.34	359615680	33452	402.31	10510	11090	10340	13610	7330	10470	10750.20	25.34	0	1037	10610	10540	10500	10430	10390	10520	10410	60	3140	500	7950	10	1	11920959	1265	5.84	0.38	12	0.28	1818.00	27650.00	11760	20241226	-9.78	10340	20250124	2.61	11090	-4.33	20250124	10340	2.61	20250124	11760	-9.78	20241226	10340	2.61	20250124	0.18	N	072870	500	59 억		3020261	N	N	0	N	00	N
4	20250124	140644	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10650	180	2	1.72	284822150	26340	316.78	10510	11090	10510	13610	7330	10470	10813.29	25.34	0	376	10610	10540	10500	10430	10390	10520	10410	60	3140	500	7950	10	1	11920959	1270	5.86	0.39	12	0.22	1818.00	27650.00	11760	20241226	-9.44	10340	20250103	3.00	11090	-3.97	20250124	10340	3.00	20250103	11760	-9.44	20241226	10340	3.00	20250103	0.18	N	072870	500	59 억		3020261	N	N	0	N	00	N
5	20250124	130645	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10650	180	2	1.72	280054110	25892	311.39	10510	11090	10510	13610	7330	10470	10816.24	25.34	0	488	10610	10540	10500	10430	10390	10520	10410	60	3140	500	7950	10	1	11920959	1270	5.86	0.39	12	0.22	1818.00	27650.00	11760	20241226	-9.44	10340	20250103	3.00	11090	-3.97	20250124	10340	3.00	20250103	11760	-9.44	20241226	10340	3.00	20250103	0.18	N	072870	500	59 억		3020261	N	N	0	N	00	N
6	20250124	120643	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10680	210	2	2.01	270347670	24980	300.42	10510	11090	10510	13610	7330	10470	10822.56	25.34	0	432	10610	10540	10500	10430	10390	10520	10410	60	3140	500	7950	10	1	11920959	1273	5.87	0.39	12	0.21	1818.00	27650.00	11760	20241226	-9.18	10340	20250103	3.29	11090	-3.70	20250124	10340	3.29	20250103	11760	-9.18	20241226	10340	3.29	20250103	0.18	N	072870	500	59 억		3020261	N	N	0	N	00	N
7	20250124	110645	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10650	180	2	1.72	267439290	24707	297.14	10510	11090	10510	13610	7330	10470	10824.43	25.34	0	316	10610	10540	10500	10430	10390	10520	10410	60	3140	500	7950	10	1	11920959	1270	5.86	0.39	12	0.21	1818.00	27650.00	11760	20241226	-9.44	10340	20250103	3.00	11090	-3.97	20250124	10340	3.00	20250103	11760	-9.44	20241226	10340	3.00	20250103	0.18	N	072870	500	59 억		3020261	N	N	0	N	00	N
8	20250124	100642	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10710	240	2	2.29	239942560	22135	266.21	10510	11090	10510	13610	7330	10470	10839.96	25.34	0	895	10610	10540	10500	10430	10390	10520	10410	60	3140	500	7950	10	1	11920959	1277	5.89	0.39	12	0.19	1818.00	27650.00	11760	20241226	-8.93	10340	20250103	3.58	11090	-3.43	20250124	10340	3.58	20250103	11760	-8.93	20241226	10340	3.58	20250103	0.18	N	072870	500	59 억		3020261	N	N	0	N	00	N
9	20250124	090645	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10700	230	2	2.20	26855540	2521	30.32	10510	10710	10510	13610	7330	10470	10652.73	25.34	0	-1380	10610	10540	10500	10430	10390	10520	10410	60	3140	500	7950	10	1	11920959	1276	5.89	0.39	12	0.02	1818.00	27650.00	11760	20241226	-9.01	10340	20250103	3.48	10830	-1.20	20250102	10340	3.48	20250103	11760	-9.01	20241226	10340	3.48	20250103	0.18	N	072870	500	59 억		3020261	N	N	0	N	00	N
10	20250123	160642	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10470	-90	5	-0.85	85879950	8184	130.99	10570	10570	10460	13720	7400	10560	10493.64	25.34	0	-572	10620	10590	10550	10520	10480	10605	10535	60	3160	500	8020	10	1	11920959	1248	5.76	0.38	12	0.07	1818.00	27650.00	11760	20241226	-10.97	10340	20250103	1.26	10830	-3.32	20250102	10340	1.26	20250103	11760	-10.97	20241226	10340	1.26	20250103	0.18	N	072870	500	59 억		3020833	N	N	0	N	00	N
11	20250123	150641	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10500	-60	5	-0.57	78025590	7434	118.98	10570	10570	10460	13720	7400	10560	10495.77	25.34	0	-472	10620	10590	10550	10520	10480	10605	10535	60	3160	500	8020	10	1	11920959	1252	5.78	0.38	12	0.06	1818.00	27650.00	11760	20241226	-10.71	10340	20250103	1.55	10830	-3.05	20250102	10340	1.55	20250103	11760	-10.71	20241226	10340	1.55	20250103	0.18	N	072870	500	59 억		3020833	N	N	0	N	00	N
12	20250123	140641	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10510	-50	5	-0.47	71739420	6835	109.40	10570	10570	10460	13720	7400	10560	10495.89	25.34	0	-373	10620	10590	10550	10520	10480	10605	10535	60	3160	500	8020	10	1	11920959	1253	5.78	0.38	12	0.06	1818.00	27650.00	11760	20241226	-10.63	10340	20250103	1.64	10830	-2.95	20250102	10340	1.64	20250103	11760	-10.63	20241226	10340	1.64	20250103	0.18	N	072870	500	59 억		3020833	N	N	0	N	00	N
13	20250123	130639	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10500	-60	5	-0.57	55677550	5302	84.86	10570	10570	10470	13720	7400	10560	10501.24	25.34	0	-336	10620	10590	10550	10520	10480	10605	10535	60	3160	500	8020	10	1	11920959	1252	5.78	0.38	12	0.04	1818.00	27650.00	11760	20241226	-10.71	10340	20250103	1.55	10830	-3.05	20250102	10340	1.55	20250103	11760	-10.71	20241226	10340	1.55	20250103	0.18	N	072870	500	59 억		3020833	N	N	0	N	00	N
14	20250123	120641	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10550	-10	5	-0.09	37969990	3613	57.83	10570	10570	10490	13720	7400	10560	10509.27	25.34	0	-317	10620	10590	10550	10520	10480	10605	10535	60	3160	500	8020	10	1	11920959	1258	5.80	0.38	12	0.03	1818.00	27650.00	11760	20241226	-10.29	10340	20250103	2.03	10830	-2.59	20250102	10340	2.03	20250103	11760	-10.29	20241226	10340	2.03	20250103	0.18	N	072870	500	59 억		3020833	N	N	0	N	00	N
15	20250123	110632	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10520	-40	5	-0.38	29029730	2762	44.21	10570	10570	10490	13720	7400	10560	10510.40	25.34	0	-259	10620	10590	10550	10520	10480	10605	10535	60	3160	500	8020	10	1	11920959	1254	5.79	0.38	12	0.02	1818.00	27650.00	11760	20241226	-10.54	10340	20250103	1.74	10830	-2.86	20250102	10340	1.74	20250103	11760	-10.54	20241226	10340	1.74	20250103	0.18	N	072870	500	59 억		3020833	N	N	0	N	00	N
16	20250123	100640	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10520	-40	5	-0.38	25340820	2411	38.59	10570	10570	10490	13720	7400	10560	10510.50	25.34	0	-169	10620	10590	10550	10520	10480	10605	10535	60	3160	500	8020	10	1	11920959	1254	5.79	0.38	12	0.02	1818.00	27650.00	11760	20241226	-10.54	10340	20250103	1.74	10830	-2.86	20250102	10340	1.74	20250103	11760	-10.54	20241226	10340	1.74	20250103	0.18	N	072870	500	59 억		3020833	N	N	0	N	00	N
17	20250123	090640	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10560	0	3	0.00	433110	41	0.66	10570	10570	10560	13720	7400	10560	10563.66	25.34	0	-28	10620	10590	10550	10520	10480	10605	10535	60	3160	500	8020	10	1	11920959	1259	5.81	0.38	12	0.00	1818.00	27650.00	11760	20241226	-10.20	10340	20250103	2.13	10830	-2.49	20250102	10340	2.13	20250103	11760	-10.20	20241226	10340	2.13	20250103	0.18	N	072870	500	59 억		3020833	N	N	0	N	00	N
18	20250122	160636	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10560	20	2	0.19	65897660	6248	96.11	10540	10580	10510	13700	7380	10540	10546.89	25.34	0	-368	10633	10586	10553	10506	10473	10570	10490	60	3160	500	8010	10	1	11920959	1259	5.81	0.38	12	0.05	1818.00	27650.00	11760	20241226	-10.20	10340	20250103	2.13	10830	-2.49	20250102	10340	2.13	20250103	11760	-10.20	20241226	10340	2.13	20250103	0.19	N	072870	500	59 억		3021201	N	N	0	N	00	N
19	20250122	150637	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10540	0	3	0.00	57567480	5458	83.96	10540	10580	10510	13700	7380	10540	10547.36	25.34	0	-342	10633	10586	10553	10506	10473	10570	10490	60	3160	500	8010	10	1	11920959	1256	5.80	0.38	12	0.05	1818.00	27650.00	11760	20241226	-10.37	10340	20250103	1.93	10830	-2.68	20250102	10340	1.93	20250103	11760	-10.37	20241226	10340	1.93	20250103	0.19	N	072870	500	59 억		3021201	N	N	0	N	00	N
20	20250122	140635	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10560	20	2	0.19	52763820	5003	76.96	10540	10580	10510	13700	7380	10540	10546.44	25.34	0	-342	10633	10586	10553	10506	10473	10570	10490	60	3160	500	8010	10	1	11920959	1259	5.81	0.38	12	0.04	1818.00	27650.00	11760	20241226	-10.20	10340	20250103	2.13	10830	-2.49	20250102	10340	2.13	20250103	11760	-10.20	20241226	10340	2.13	20250103	0.19	N	072870	500	59 억		3021201	N	N	0	N	00	N
21	20250122	130637	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10520	-20	5	-0.19	49544710	4697	72.25	10540	10580	10520	13700	7380	10540	10548.16	25.34	0	-342	10633	10586	10553	10506	10473	10570	10490	60	3160	500	8010	10	1	11920959	1254	5.79	0.38	12	0.04	1818.00	27650.00	11760	20241226	-10.54	10340	20250103	1.74	10830	-2.86	20250102	10340	1.74	20250103	11760	-10.54	20241226	10340	1.74	20250103	0.19	N	072870	500	59 억		3021201	N	N	0	N	00	N
22	20250122	120635	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10560	20	2	0.19	21930580	2076	31.93	10540	10580	10540	13700	7380	10540	10563.86	25.34	0	-342	10633	10586	10553	10506	10473	10570	10490	60	3160	500	8010	10	1	11920959	1259	5.81	0.38	12	0.02	1818.00	27650.00	11760	20241226	-10.20	10340	20250103	2.13	10830	-2.49	20250102	10340	2.13	20250103	11760	-10.20	20241226	10340	2.13	20250103	0.19	N	072870	500	59 억		3021201	N	N	0	N	00	N
23	20250122	110636	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10570	30	2	0.28	17544530	1661	25.55	10540	10580	10540	13700	7380	10540	10562.63	25.34	0	-342	10633	10586	10553	10506	10473	10570	10490	60	3160	500	8010	10	1	11920959	1260	5.81	0.38	12	0.01	1818.00	27650.00	11760	20241226	-10.12	10340	20250103	2.22	10830	-2.40	20250102	10340	2.22	20250103	11760	-10.12	20241226	10340	2.22	20250103	0.19	N	072870	500	59 억		3021201	N	N	0	N	00	N
24	20250122	100636	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10570	30	2	0.28	14692590	1391	21.40	10540	10580	10540	13700	7380	10540	10562.61	25.34	0	-342	10633	10586	10553	10506	10473	10570	10490	60	3160	500	8010	10	1	11920959	1260	5.81	0.38	12	0.01	1818.00	27650.00	11760	20241226	-10.12	10340	20250103	2.22	10830	-2.40	20250102	10340	2.22	20250103	11760	-10.12	20241226	10340	2.22	20250103	0.19	N	072870	500	59 억		3021201	N	N	0	N	00	N
25	20250122	090638	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10550	10	2	0.09	1075910	102	1.57	10540	10560	10540	13700	7380	10540	10548.14	25.34	0	-3	10633	10586	10553	10506	10473	10570	10490	60	3160	500	8010	10	1	11920959	1258	5.80	0.38	12	0.00	1818.00	27650.00	11760	20241226	-10.29	10340	20250103	2.03	10830	-2.59	20250102	10340	2.03	20250103	11760	-10.29	20241226	10340	2.03	20250103	0.19	N	072870	500	59 억		3021201	N	N	0	N	00	N
26	20250121	160632	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10540	-30	5	-0.28	68635260	6501	86.13	10570	10600	10520	13740	7400	10570	10557.65	25.35	0	-574	10643	10606	10553	10516	10463	10625	10535	60	3170	500	8030	10	1	11920959	1256	5.80	0.38	12	0.05	1818.00	27650.00	11760	20241226	-10.37	10340	20250103	1.93	10830	-2.68	20250102	10340	1.93	20250103	11760	-10.37	20241226	10340	1.93	20250103	0.20	N	072870	500	59 억		3021775	N	N	0	N	00	N
27	20250121	150635	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10560	-10	5	-0.09	63028180	5969	79.08	10570	10600	10520	13740	7400	10570	10559.25	25.35	0	-453	10643	10606	10553	10516	10463	10625	10535	60	3170	500	8030	10	1	11920959	1259	5.81	0.38	12	0.05	1818.00	27650.00	11760	20241226	-10.20	10340	20250103	2.13	10830	-2.49	20250102	10340	2.13	20250103	11760	-10.20	20241226	10340	2.13	20250103	0.20	N	072870	500	59 억		3021775	N	N	0	N	00	N
28	20250121	140635	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10560	-10	5	-0.09	43634710	4129	54.70	10570	10600	10520	13740	7400	10570	10567.86	25.35	0	-353	10643	10606	10553	10516	10463	10625	10535	60	3170	500	8030	10	1	11920959	1259	5.81	0.38	12	0.03	1818.00	27650.00	11760	20241226	-10.20	10340	20250103	2.13	10830	-2.49	20250102	10340	2.13	20250103	11760	-10.20	20241226	10340	2.13	20250103	0.20	N	072870	500	59 억		3021775	N	N	0	N	00	N
29	20250121	130634	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10570	0	3	0.00	37618110	3559	47.15	10570	10600	10520	13740	7400	10570	10569.85	25.35	0	-58	10643	10606	10553	10516	10463	10625	10535	60	3170	500	8030	10	1	11920959	1260	5.81	0.38	12	0.03	1818.00	27650.00	11760	20241226	-10.12	10340	20250103	2.22	10830	-2.40	20250102	10340	2.22	20250103	11760	-10.12	20241226	10340	2.22	20250103	0.20	N	072870	500	59 억		3021775	N	N	0	N	00	N
30	20250121	120625	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10580	10	2	0.09	35197070	3330	44.12	10570	10600	10520	13740	7400	10570	10569.69	25.35	0	3	10643	10606	10553	10516	10463	10625	10535	60	3170	500	8030	10	1	11920959	1261	5.82	0.38	12	0.03	1818.00	27650.00	11760	20241226	-10.03	10340	20250103	2.32	10830	-2.31	20250102	10340	2.32	20250103	11760	-10.03	20241226	10340	2.32	20250103	0.20	N	072870	500	59 억		3021775	N	N	0	N	00	N
31	20250121	110603	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10550	-20	5	-0.19	14043390	1329	17.61	10570	10600	10520	13740	7400	10570	10566.88	25.35	0	-120	10643	10606	10553	10516	10463	10625	10535	60	3170	500	8030	10	1	11920959	1258	5.80	0.38	12	0.01	1818.00	27650.00	11760	20241226	-10.29	10340	20250103	2.03	10830	-2.59	20250102	10340	2.03	20250103	11760	-10.29	20241226	10340	2.03	20250103	0.20	N	072870	500	59 억		3021775	N	N	0	N	00	N
32	20250121	100559	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10570	0	3	0.00	7684610	726	9.62	10570	10600	10560	13740	7400	10570	10584.86	25.35	0	-109	10643	10606	10553	10516	10463	10625	10535	60	3170	500	8030	10	1	11920959	1260	5.81	0.38	12	0.01	1818.00	27650.00	11760	20241226	-10.12	10340	20250103	2.22	10830	-2.40	20250102	10340	2.22	20250103	11760	-10.12	20241226	10340	2.22	20250103	0.20	N	072870	500	59 억		3021775	N	N	0	N	00	N
33	20250121	090634	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10570	0	3	0.00	1458660	138	1.83	10570	10570	10570	13740	7400	10570	10570.00	25.35	0	-24	10643	10606	10553	10516	10463	10625	10535	60	3170	500	8030	10	1	11920959	1260	5.81	0.38	12	0.00	1818.00	27650.00	11760	20241226	-10.12	10340	20250103	2.22	10830	-2.40	20250102	10340	2.22	20250103	11760	-10.12	20241226	10340	2.22	20250103	0.20	N	072870	500	59 억		3021775	N	N	0	N	00	N
34	20250120	160631	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10570	30	2	0.28	79470270	7546	81.84	10540	10590	10500	13700	7380	10540	10531.44	25.34	0	430	10733	10636	10573	10476	10413	10605	10445	60	3160	500	8010	10	1	11920959	1260	5.81	0.38	12	0.06	1818.00	27650.00	11760	20241226	-10.12	10340	20250103	2.22	10830	-2.40	20250102	10340	2.22	20250103	11760	-10.12	20241226	10340	2.22	20250103	0.20	N	072870	500	59 억		3021355	N	N	0	N	00	N
35	20250120	150633	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10560	20	2	0.19	77948240	7402	80.28	10540	10590	10500	13700	7380	10540	10530.70	25.34	0	435	10733	10636	10573	10476	10413	10605	10445	60	3160	500	8010	10	1	11920959	1259	5.81	0.38	12	0.06	1818.00	27650.00	11760	20241226	-10.20	10340	20250103	2.13	10830	-2.49	20250102	10340	2.13	20250103	11760	-10.20	20241226	10340	2.13	20250103	0.20	N	072870	500	59 억		3021355	N	N	0	N	00	N
36	20250120	140631	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10590	50	2	0.47	76225810	7239	78.51	10540	10590	10500	13700	7380	10540	10529.88	25.34	0	436	10733	10636	10573	10476	10413	10605	10445	60	3160	500	8010	10	1	11920959	1262	5.83	0.38	12	0.06	1818.00	27650.00	11760	20241226	-9.95	10340	20250103	2.42	10830	-2.22	20250102	10340	2.42	20250103	11760	-9.95	20241226	10340	2.42	20250103	0.20	N	072870	500	59 억		3021355	N	N	0	N	00	N
37	20250120	130631	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10560	20	2	0.19	69065880	6561	71.16	10540	10580	10500	13700	7380	10540	10526.73	25.34	0	439	10733	10636	10573	10476	10413	10605	10445	60	3160	500	8010	10	1	11920959	1259	5.81	0.38	12	0.06	1818.00	27650.00	11760	20241226	-10.20	10340	20250103	2.13	10830	-2.49	20250102	10340	2.13	20250103	11760	-10.20	20241226	10340	2.13	20250103	0.20	N	072870	500	59 억		3021355	N	N	0	N	00	N
38	20250120	120633	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10550	10	2	0.09	50613350	4808	52.15	10540	10580	10500	13700	7380	10540	10526.90	25.34	0	136	10733	10636	10573	10476	10413	10605	10445	60	3160	500	8010	10	1	11920959	1258	5.80	0.38	12	0.04	1818.00	27650.00	11760	20241226	-10.29	10340	20250103	2.03	10830	-2.59	20250102	10340	2.03	20250103	11760	-10.29	20241226	10340	2.03	20250103	0.20	N	072870	500	59 억		3021355	N	N	0	N	00	N
39	20250120	110633	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10550	10	2	0.09	44473340	4226	45.84	10540	10580	10500	13700	7380	10540	10523.74	25.34	0	76	10733	10636	10573	10476	10413	10605	10445	60	3160	500	8010	10	1	11920959	1258	5.80	0.38	12	0.04	1818.00	27650.00	11760	20241226	-10.29	10340	20250103	2.03	10830	-2.59	20250102	10340	2.03	20250103	11760	-10.29	20241226	10340	2.03	20250103	0.20	N	072870	500	59 억		3021355	N	N	0	N	00	N
40	20250120	100632	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10540	0	3	0.00	19188810	1822	19.76	10540	10580	10520	13700	7380	10540	10531.73	25.34	0	-126	10733	10636	10573	10476	10413	10605	10445	60	3160	500	8010	10	1	11920959	1256	5.80	0.38	12	0.02	1818.00	27650.00	11760	20241226	-10.37	10340	20250103	1.93	10830	-2.68	20250102	10340	1.93	20250103	11760	-10.37	20241226	10340	1.93	20250103	0.20	N	072870	500	59 억		3021355	N	N	0	N	00	N
41	20250120	090633	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10550	10	2	0.09	3227120	306	3.32	10540	10550	10540	13700	7380	10540	10546.14	25.34	0	-7	10733	10636	10573	10476	10413	10605	10445	60	3160	500	8010	10	1	11920959	1258	5.80	0.38	12	0.00	1818.00	27650.00	11760	20241226	-10.29	10340	20250103	2.03	10830	-2.59	20250102	10340	2.03	20250103	11760	-10.29	20241226	10340	2.03	20250103	0.20	N	072870	500	59 억		3021355	N	N	0	N	00	N
42	20250117	160630	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10540	-90	5	-0.85	96902230	9179	114.98	10670	10670	10510	13810	7450	10630	10556.95	25.36	0	-1417	10743	10686	10633	10576	10523	10660	10550	60	3180	500	8070	10	1	11920959	1256	5.80	0.38	12	0.08	1818.00	27650.00	11760	20241226	-10.37	10340	20250103	1.93	10830	-2.68	20250102	10340	1.93	20250103	11760	-10.37	20241226	10340	1.93	20250103	0.20	N	072870	500	59 억		3022837	N	N	0	N	00	N
43	20250117	150632	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10550	-80	5	-0.75	85075080	8058	100.94	10670	10670	10510	13810	7450	10630	10557.84	25.36	0	-1118	10743	10686	10633	10576	10523	10660	10550	60	3180	500	8070	10	1	11920959	1258	5.80	0.38	12	0.07	1818.00	27650.00	11760	20241226	-10.29	10340	20250103	2.03	10830	-2.59	20250102	10340	2.03	20250103	11760	-10.29	20241226	10340	2.03	20250103	0.20	N	072870	500	59 억		3022837	N	N	0	N	00	N
44	20250117	140632	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10570	-60	5	-0.56	61482310	5821	72.92	10670	10670	10510	13810	7450	10630	10562.16	25.36	0	-1230	10743	10686	10633	10576	10523	10660	10550	60	3180	500	8070	10	1	11920959	1260	5.81	0.38	12	0.05	1818.00	27650.00	11760	20241226	-10.12	10340	20250103	2.22	10830	-2.40	20250102	10340	2.22	20250103	11760	-10.12	20241226	10340	2.22	20250103	0.20	N	072870	500	59 억		3022837	N	N	0	N	00	N
45	20250117	130631	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10560	-70	5	-0.66	54837200	5192	65.04	10670	10670	10510	13810	7450	10630	10561.86	25.36	0	-1021	10743	10686	10633	10576	10523	10660	10550	60	3180	500	8070	10	1	11920959	1259	5.81	0.38	12	0.04	1818.00	27650.00	11760	20241226	-10.20	10340	20250103	2.13	10830	-2.49	20250102	10340	2.13	20250103	11760	-10.20	20241226	10340	2.13	20250103	0.20	N	072870	500	59 억		3022837	N	N	0	N	00	N
46	20250117	120632	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10580	-50	5	-0.47	48740880	4615	57.81	10670	10670	10510	13810	7450	10630	10561.40	25.36	0	-980	10743	10686	10633	10576	10523	10660	10550	60	3180	500	8070	10	1	11920959	1261	5.82	0.38	12	0.04	1818.00	27650.00	11760	20241226	-10.03	10340	20250103	2.32	10830	-2.31	20250102	10340	2.32	20250103	11760	-10.03	20241226	10340	2.32	20250103	0.20	N	072870	500	59 억		3022837	N	N	0	N	00	N
47	20250117	110631	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10560	-70	5	-0.66	41717860	3951	49.49	10670	10670	10510	13810	7450	10630	10558.81	25.36	0	-546	10743	10686	10633	10576	10523	10660	10550	60	3180	500	8070	10	1	11920959	1259	5.81	0.38	12	0.03	1818.00	27650.00	11760	20241226	-10.20	10340	20250103	2.13	10830	-2.49	20250102	10340	2.13	20250103	11760	-10.20	20241226	10340	2.13	20250103	0.20	N	072870	500	59 억		3022837	N	N	0	N	00	N
48	20250117	100632	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10560	-70	5	-0.66	27857680	2640	33.07	10670	10670	10510	13810	7450	10630	10552.15	25.36	0	-206	10743	10686	10633	10576	10523	10660	10550	60	3180	500	8070	10	1	11920959	1259	5.81	0.38	12	0.02	1818.00	27650.00	11760	20241226	-10.20	10340	20250103	2.13	10830	-2.49	20250102	10340	2.13	20250103	11760	-10.20	20241226	10340	2.13	20250103	0.20	N	072870	500	59 억		3022837	N	N	0	N	00	N
49	20250117	090632	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10580	-50	5	-0.47	14099300	1337	16.75	10670	10670	10510	13810	7450	10630	10545.47	25.36	0	-181	10743	10686	10633	10576	10523	10660	10550	60	3180	500	8070	10	1	11920959	1261	5.82	0.38	12	0.01	1818.00	27650.00	11760	20241226	-10.03	10340	20250103	2.32	10830	-2.31	20250102	10340	2.32	20250103	11760	-10.03	20241226	10340	2.32	20250103	0.20	N	072870	500	59 억		3022837	N	N	0	N	00	N
50	20250116	160628	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10630	-50	5	-0.47	84694810	7977	194.23	10680	10690	10580	13880	7480	10680	10617.36	25.36	0	-830	10726	10702	10656	10632	10586	10715	10645	60	3200	500	8110	10	1	11920959	1267	5.85	0.38	12	0.07	1818.00	27650.00	11760	20241226	-9.61	10340	20250103	2.80	10830	-1.85	20250102	10340	2.80	20250103	11760	-9.61	20241226	10340	2.80	20250103	0.22	N	072870	500	59 억		3023694	N	N	0	N	00	N
51	20250116	150600	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10610	-70	5	-0.66	69830760	6574	160.07	10680	10690	10580	13880	7480	10680	10622.26	25.36	0	-720	10726	10702	10656	10632	10586	10715	10645	60	3200	500	8110	10	1	11920959	1265	5.84	0.38	12	0.06	1818.00	27650.00	11760	20241226	-9.78	10340	20250103	2.61	10830	-2.03	20250102	10340	2.61	20250103	11760	-9.78	20241226	10340	2.61	20250103	0.22	N	072870	500	59 억		3023694	N	N	0	N	00	N
52	20250116	140631	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10610	-70	5	-0.66	67689940	6372	155.15	10680	10690	10580	13880	7480	10680	10623.03	25.36	0	-662	10726	10702	10656	10632	10586	10715	10645	60	3200	500	8110	10	1	11920959	1265	5.84	0.38	12	0.05	1818.00	27650.00	11760	20241226	-9.78	10340	20250103	2.61	10830	-2.03	20250102	10340	2.61	20250103	11760	-9.78	20241226	10340	2.61	20250103	0.22	N	072870	500	59 억		3023694	N	N	0	N	00	N
53	20250116	130630	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10600	-80	5	-0.75	60734710	5716	139.18	10680	10690	10580	13880	7480	10680	10625.39	25.36	0	-629	10726	10702	10656	10632	10586	10715	10645	60	3200	500	8110	10	1	11920959	1264	5.83	0.38	12	0.05	1818.00	27650.00	11760	20241226	-9.86	10340	20250103	2.51	10830	-2.12	20250102	10340	2.51	20250103	11760	-9.86	20241226	10340	2.51	20250103	0.22	N	072870	500	59 억		3023694	N	N	0	N	00	N
54	20250116	120630	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10640	-40	5	-0.37	43664040	4106	99.98	10680	10690	10580	13880	7480	10680	10634.20	25.36	0	-618	10726	10702	10656	10632	10586	10715	10645	60	3200	500	8110	10	1	11920959	1268	5.85	0.38	12	0.03	1818.00	27650.00	11760	20241226	-9.52	10340	20250103	2.90	10830	-1.75	20250102	10340	2.90	20250103	11760	-9.52	20241226	10340	2.90	20250103	0.22	N	072870	500	59 억		3023694	N	N	0	N	00	N
55	20250116	110631	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10610	-70	5	-0.66	31694680	2979	72.53	10680	10690	10580	13880	7480	10680	10639.37	25.36	0	-615	10726	10702	10656	10632	10586	10715	10645	60	3200	500	8110	10	1	11920959	1265	5.84	0.38	12	0.02	1818.00	27650.00	11760	20241226	-9.78	10340	20250103	2.61	10830	-2.03	20250102	10340	2.61	20250103	11760	-9.78	20241226	10340	2.61	20250103	0.22	N	072870	500	59 억		3023694	N	N	0	N	00	N
56	20250116	100631	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10610	-70	5	-0.66	25440300	2389	58.17	10680	10690	10610	13880	7480	10680	10648.93	25.36	0	-602	10726	10702	10656	10632	10586	10715	10645	60	3200	500	8110	10	1	11920959	1265	5.84	0.38	12	0.02	1818.00	27650.00	11760	20241226	-9.78	10340	20250103	2.61	10830	-2.03	20250102	10340	2.61	20250103	11760	-9.78	20241226	10340	2.61	20250103	0.22	N	072870	500	59 억		3023694	N	N	0	N	00	N
57	20250116	090632	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10620	-60	5	-0.56	9895880	928	22.60	10680	10680	10620	13880	7480	10680	10663.66	25.36	0	-8	10726	10702	10656	10632	10586	10715	10645	60	3200	500	8110	10	1	11920959	1266	5.84	0.38	12	0.01	1818.00	27650.00	11760	20241226	-9.69	10340	20250103	2.71	10830	-1.94	20250102	10340	2.71	20250103	11760	-9.69	20241226	10340	2.71	20250103	0.22	N	072870	500	59 억		3023694	N	N	0	N	00	N
58	20250115	160628	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10680	30	2	0.28	43640920	4105	39.44	10670	10680	10610	13840	7460	10650	10631.16	25.37	0	-930	10790	10720	10620	10550	10450	10755	10585	60	3190	500	8090	10	1	11920959	1273	5.87	0.39	12	0.03	1818.00	27650.00	11760	20241226	-9.18	10340	20250103	3.29	10830	-1.39	20250102	10340	3.29	20250103	11760	-9.18	20241226	10340	3.29	20250103	0.22	N	072870	500	59 억		3024624	N	N	0	N	00	N
59	20250115	150630	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10630	-20	5	-0.19	39468620	3714	35.69	10670	10670	10610	13840	7460	10650	10626.98	25.37	0	-795	10790	10720	10620	10550	10450	10755	10585	60	3190	500	8090	10	1	11920959	1267	5.85	0.38	12	0.03	1818.00	27650.00	11760	20241226	-9.61	10340	20250103	2.80	10830	-1.85	20250102	10340	2.80	20250103	11760	-9.61	20241226	10340	2.80	20250103	0.22	N	072870	500	59 억		3024624	N	N	0	N	00	N
60	20250115	140628	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10650	0	3	0.00	34912900	3285	31.57	10670	10670	10610	13840	7460	10650	10627.98	25.37	0	-761	10790	10720	10620	10550	10450	10755	10585	60	3190	500	8090	10	1	11920959	1270	5.86	0.39	12	0.03	1818.00	27650.00	11760	20241226	-9.44	10340	20250103	3.00	10830	-1.66	20250102	10340	3.00	20250103	11760	-9.44	20241226	10340	3.00	20250103	0.22	N	072870	500	59 억		3024624	N	N	0	N	00	N
61	20250115	130629	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10640	-10	5	-0.09	26190880	2464	23.68	10670	10670	10610	13840	7460	10650	10629.42	25.37	0	-538	10790	10720	10620	10550	10450	10755	10585	60	3190	500	8090	10	1	11920959	1268	5.85	0.38	12	0.02	1818.00	27650.00	11760	20241226	-9.52	10340	20250103	2.90	10830	-1.75	20250102	10340	2.90	20250103	11760	-9.52	20241226	10340	2.90	20250103	0.22	N	072870	500	59 억		3024624	N	N	0	N	00	N
62	20250115	120622	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10630	-20	5	-0.19	23276680	2190	21.04	10670	10670	10610	13840	7460	10650	10628.62	25.37	0	-378	10790	10720	10620	10550	10450	10755	10585	60	3190	500	8090	10	1	11920959	1267	5.85	0.38	12	0.02	1818.00	27650.00	11760	20241226	-9.61	10340	20250103	2.80	10830	-1.85	20250102	10340	2.80	20250103	11760	-9.61	20241226	10340	2.80	20250103	0.22	N	072870	500	59 억		3024624	N	N	0	N	00	N
63	20250115	110629	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10630	-20	5	-0.19	19265520	1812	17.41	10670	10670	10620	13840	7460	10650	10632.19	25.37	0	-365	10790	10720	10620	10550	10450	10755	10585	60	3190	500	8090	10	1	11920959	1267	5.85	0.38	12	0.02	1818.00	27650.00	11760	20241226	-9.61	10340	20250103	2.80	10830	-1.85	20250102	10340	2.80	20250103	11760	-9.61	20241226	10340	2.80	20250103	0.22	N	072870	500	59 억		3024624	N	N	0	N	00	N
64	20250115	100629	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10640	-10	5	-0.09	6320160	594	5.71	10670	10670	10630	13840	7460	10650	10640.00	25.37	0	-170	10790	10720	10620	10550	10450	10755	10585	60	3190	500	8090	10	1	11920959	1268	5.85	0.38	12	0.00	1818.00	27650.00	11760	20241226	-9.52	10340	20250103	2.90	10830	-1.75	20250102	10340	2.90	20250103	11760	-9.52	20241226	10340	2.90	20250103	0.22	N	072870	500	59 억		3024624	N	N	0	N	00	N
65	20250115	090632	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10660	10	2	0.09	159840	15	0.14	10670	10670	10650	13840	7460	10650	10656.00	25.37	0	-10	10790	10720	10620	10550	10450	10755	10585	60	3190	500	8090	10	1	11920959	1271	5.86	0.39	12	0.00	1818.00	27650.00	11760	20241226	-9.35	10340	20250103	3.09	10830	-1.57	20250102	10340	3.09	20250103	11760	-9.35	20241226	10340	3.09	20250103	0.22	N	072870	500	59 억		3024624	N	N	0	N	00	N
66	20250114	160615	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10650	50	2	0.47	110241860	10406	89.15	10600	10690	10520	13780	7420	10600	10594.04	25.39	0	-2029	10693	10646	10593	10546	10493	10620	10520	60	3180	500	8050	10	1	11920959	1270	5.86	0.39	12	0.09	1818.00	27650.00	11760	20241226	-9.44	10340	20250103	3.00	10830	-1.66	20250102	10340	3.00	20250103	11760	-9.44	20241226	10340	3.00	20250103	0.23	N	072870	500	59 억		3026653	N	N	0	N	00	N
67	20250114	150626	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10670	70	2	0.66	108164040	10211	87.48	10600	10690	10520	13780	7420	10600	10592.89	25.39	0	-2044	10693	10646	10593	10546	10493	10620	10520	60	3180	500	8050	10	1	11920959	1272	5.87	0.39	12	0.09	1818.00	27650.00	11760	20241226	-9.27	10340	20250103	3.19	10830	-1.48	20250102	10340	3.19	20250103	11760	-9.27	20241226	10340	3.19	20250103	0.23	N	072870	500	59 억		3026653	N	N	0	N	00	N
68	20250114	140625	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10620	20	2	0.19	80553550	7618	65.27	10600	10640	10520	13780	7420	10600	10574.11	25.39	0	-1664	10693	10646	10593	10546	10493	10620	10520	60	3180	500	8050	10	1	11920959	1266	5.84	0.38	12	0.06	1818.00	27650.00	11760	20241226	-9.69	10340	20250103	2.71	10830	-1.94	20250102	10340	2.71	20250103	11760	-9.69	20241226	10340	2.71	20250103	0.23	N	072870	500	59 억		3026653	N	N	0	N	00	N
69	20250114	130625	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10610	10	2	0.09	75229780	7116	60.97	10600	10640	10520	13780	7420	10600	10571.92	25.39	0	-1664	10693	10646	10593	10546	10493	10620	10520	60	3180	500	8050	10	1	11920959	1265	5.84	0.38	12	0.06	1818.00	27650.00	11760	20241226	-9.78	10340	20250103	2.61	10830	-2.03	20250102	10340	2.61	20250103	11760	-9.78	20241226	10340	2.61	20250103	0.23	N	072870	500	59 억		3026653	N	N	0	N	00	N
70	20250114	120623	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10620	20	2	0.19	71374300	6753	57.86	10600	10620	10520	13780	7420	10600	10569.27	25.39	0	-1664	10693	10646	10593	10546	10493	10620	10520	60	3180	500	8050	10	1	11920959	1266	5.84	0.38	12	0.06	1818.00	27650.00	11760	20241226	-9.69	10340	20250103	2.71	10830	-1.94	20250102	10340	2.71	20250103	11760	-9.69	20241226	10340	2.71	20250103	0.23	N	072870	500	59 억		3026653	N	N	0	N	00	N
71	20250114	110624	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10560	-40	5	-0.38	39543360	3749	32.12	10600	10600	10520	13780	7420	10600	10547.71	25.39	0	-555	10693	10646	10593	10546	10493	10620	10520	60	3180	500	8050	10	1	11920959	1259	5.81	0.38	12	0.03	1818.00	27650.00	11760	20241226	-10.20	10340	20250103	2.13	10830	-2.49	20250102	10340	2.13	20250103	11760	-10.20	20241226	10340	2.13	20250103	0.23	N	072870	500	59 억		3026653	N	N	0	N	00	N
72	20250114	100622	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10530	-70	5	-0.66	28043280	2659	22.78	10600	10600	10520	13780	7420	10600	10546.55	25.39	0	-138	10693	10646	10593	10546	10493	10620	10520	60	3180	500	8050	10	1	11920959	1255	5.79	0.38	12	0.02	1818.00	27650.00	11760	20241226	-10.46	10340	20250103	1.84	10830	-2.77	20250102	10340	1.84	20250103	11760	-10.46	20241226	10340	1.84	20250103	0.23	N	072870	500	59 억		3026653	N	N	0	N	00	N
73	20250114	090625	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10550	-50	5	-0.47	3508630	332	2.84	10600	10600	10550	13780	7420	10600	10568.16	25.39	0	-26	10693	10646	10593	10546	10493	10620	10520	60	3180	500	8050	10	1	11920959	1258	5.80	0.38	12	0.00	1818.00	27650.00	11760	20241226	-10.29	10340	20250103	2.03	10830	-2.59	20250102	10340	2.03	20250103	11760	-10.29	20241226	10340	2.03	20250103	0.23	N	072870	500	59 억		3026653	N	N	0	N	00	N
74	20250113	160617	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10600	-30	5	-0.28	123202780	11661	107.25	10630	10640	10540	13810	7450	10630	10565.28	25.40	0	-1639	10756	10692	10656	10592	10556	10675	10575	60	3180	500	8070	10	1	11920959	1264	5.83	0.38	12	0.10	1818.00	27650.00	11760	20241226	-9.86	10340	20250103	2.51	10830	-2.12	20250102	10340	2.51	20250103	11760	-9.86	20241226	10340	2.51	20250103	0.23	N	072870	500	59 억		3028370	N	N	0	N	00	N
75	20250113	150619	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10560	-70	5	-0.66	118789750	11244	103.41	10630	10640	10540	13810	7450	10630	10564.72	25.40	0	-1447	10756	10692	10656	10592	10556	10675	10575	60	3180	500	8070	10	1	11920959	1259	5.81	0.38	12	0.09	1818.00	27650.00	11760	20241226	-10.20	10340	20250103	2.13	10830	-2.49	20250102	10340	2.13	20250103	11760	-10.20	20241226	10340	2.13	20250103	0.23	N	072870	500	59 억		3028370	N	N	0	N	00	N
76	20250113	140613	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10560	-70	5	-0.66	94382530	8932	82.15	10630	10640	10540	13810	7450	10630	10566.79	25.40	0	-1336	10756	10692	10656	10592	10556	10675	10575	60	3180	500	8070	10	1	11920959	1259	5.81	0.38	12	0.07	1818.00	27650.00	11760	20241226	-10.20	10340	20250103	2.13	10830	-2.49	20250102	10340	2.13	20250103	11760	-10.20	20241226	10340	2.13	20250103	0.23	N	072870	500	59 억		3028370	N	N	0	N	00	N
77	20250113	130611	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10560	-70	5	-0.66	82516530	7808	71.81	10630	10640	10540	13810	7450	10630	10568.20	25.40	0	-1308	10756	10692	10656	10592	10556	10675	10575	60	3180	500	8070	10	1	11920959	1259	5.81	0.38	12	0.07	1818.00	27650.00	11760	20241226	-10.20	10340	20250103	2.13	10830	-2.49	20250102	10340	2.13	20250103	11760	-10.20	20241226	10340	2.13	20250103	0.23	N	072870	500	59 억		3028370	N	N	0	N	00	N
78	20250113	120612	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10560	-70	5	-0.66	73555520	6959	64.00	10630	10640	10540	13810	7450	10630	10569.84	25.40	0	-1192	10756	10692	10656	10592	10556	10675	10575	60	3180	500	8070	10	1	11920959	1259	5.81	0.38	12	0.06	1818.00	27650.00	11760	20241226	-10.20	10340	20250103	2.13	10830	-2.49	20250102	10340	2.13	20250103	11760	-10.20	20241226	10340	2.13	20250103	0.23	N	072870	500	59 억		3028370	N	N	0	N	00	N
79	20250113	110612	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10600	-30	5	-0.28	63622780	6018	55.35	10630	10640	10540	13810	7450	10630	10572.08	25.40	0	-821	10756	10692	10656	10592	10556	10675	10575	60	3180	500	8070	10	1	11920959	1264	5.83	0.38	12	0.05	1818.00	27650.00	11760	20241226	-9.86	10340	20250103	2.51	10830	-2.12	20250102	10340	2.51	20250103	11760	-9.86	20241226	10340	2.51	20250103	0.23	N	072870	500	59 억		3028370	N	N	0	N	00	N
80	20250113	100610	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10590	-40	5	-0.38	24678310	2328	21.41	10630	10640	10580	13810	7450	10630	10600.65	25.40	0	-589	10756	10692	10656	10592	10556	10675	10575	60	3180	500	8070	10	1	11920959	1262	5.83	0.38	12	0.02	1818.00	27650.00	11760	20241226	-9.95	10340	20250103	2.42	10830	-2.22	20250102	10340	2.42	20250103	11760	-9.95	20241226	10340	2.42	20250103	0.23	N	072870	500	59 억		3028370	N	N	0	N	00	N
81	20250113	090615	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10620	-10	5	-0.09	3922730	369	3.39	10630	10640	10620	13810	7450	10630	10630.70	25.40	0	-317	10756	10692	10656	10592	10556	10675	10575	60	3180	500	8070	10	1	11920959	1266	5.84	0.38	12	0.00	1818.00	27650.00	11760	20241226	-9.69	10340	20250103	2.71	10830	-1.94	20250102	10340	2.71	20250103	11760	-9.69	20241226	10340	2.71	20250103	0.23	N	072870	500	59 억		3028370	N	N	0	N	00	N
82	20250110	160604	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10630	-90	5	-0.84	115824050	10873	133.13	10720	10720	10620	13930	7510	10720	10652.45	25.41	0	-1203	10866	10792	10696	10622	10526	10745	10575	60	3210	500	8140	10	1	11920959	1267	5.85	0.38	12	0.09	1818.00	27650.00	11760	20241226	-9.61	10340	20250103	2.80	10830	-1.85	20250102	10340	2.80	20250103	11760	-9.61	20241226	10340	2.80	20250103	0.24	N	072870	500	59 억		3029387	N	N	0	N	00	N
83	20250110	150607	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10660	-60	5	-0.56	104128920	9773	119.66	10720	10720	10630	13930	7510	10720	10654.75	25.41	0	-1166	10866	10792	10696	10622	10526	10745	10575	60	3210	500	8140	10	1	11920959	1271	5.86	0.39	12	0.08	1818.00	27650.00	11760	20241226	-9.35	10340	20250103	3.09	10830	-1.57	20250102	10340	3.09	20250103	11760	-9.35	20241226	10340	3.09	20250103	0.24	N	072870	500	59 억		3029387	N	N	0	N	00	N
84	20250110	140609	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10680	-40	5	-0.37	78953080	7407	90.69	10720	10720	10630	13930	7510	10720	10659.25	25.41	0	-1162	10866	10792	10696	10622	10526	10745	10575	60	3210	500	8140	10	1	11920959	1273	5.87	0.39	12	0.06	1818.00	27650.00	11760	20241226	-9.18	10340	20250103	3.29	10830	-1.39	20250102	10340	3.29	20250103	11760	-9.18	20241226	10340	3.29	20250103	0.24	N	072870	500	59 억		3029387	N	N	0	N	00	N
85	20250110	130608	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10650	-70	5	-0.65	56106730	5265	64.47	10720	10720	10630	13930	7510	10720	10656.55	25.41	0	-1319	10866	10792	10696	10622	10526	10745	10575	60	3210	500	8140	10	1	11920959	1270	5.86	0.39	12	0.04	1818.00	27650.00	11760	20241226	-9.44	10340	20250103	3.00	10830	-1.66	20250102	10340	3.00	20250103	11760	-9.44	20241226	10340	3.00	20250103	0.24	N	072870	500	59 억		3029387	N	N	0	N	00	N
86	20250110	120608	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10650	-70	5	-0.65	48993190	4597	56.29	10720	10720	10630	13930	7510	10720	10657.64	25.41	0	-1308	10866	10792	10696	10622	10526	10745	10575	60	3210	500	8140	10	1	11920959	1270	5.86	0.39	12	0.04	1818.00	27650.00	11760	20241226	-9.44	10340	20250103	3.00	10830	-1.66	20250102	10340	3.00	20250103	11760	-9.44	20241226	10340	3.00	20250103	0.24	N	072870	500	59 억		3029387	N	N	0	N	00	N
87	20250110	110608	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10650	-70	5	-0.65	46971450	4407	53.96	10720	10720	10630	13930	7510	10720	10658.37	25.41	0	-1308	10866	10792	10696	10622	10526	10745	10575	60	3210	500	8140	10	1	11920959	1270	5.86	0.39	12	0.04	1818.00	27650.00	11760	20241226	-9.44	10340	20250103	3.00	10830	-1.66	20250102	10340	3.00	20250103	11760	-9.44	20241226	10340	3.00	20250103	0.24	N	072870	500	59 억		3029387	N	N	0	N	00	N
88	20250110	100605	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10650	-70	5	-0.65	28942380	2713	33.22	10720	10720	10650	13930	7510	10720	10668.04	25.41	0	-937	10866	10792	10696	10622	10526	10745	10575	60	3210	500	8140	10	1	11920959	1270	5.86	0.39	12	0.02	1818.00	27650.00	11760	20241226	-9.44	10340	20250103	3.00	10830	-1.66	20250102	10340	3.00	20250103	11760	-9.44	20241226	10340	3.00	20250103	0.24	N	072870	500	59 억		3029387	N	N	0	N	00	N
89	20250110	090609	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10650	-70	5	-0.65	3422620	320	3.92	10720	10720	10650	13930	7510	10720	10695.69	25.41	0	-150	10866	10792	10696	10622	10526	10745	10575	60	3210	500	8140	10	1	11920959	1270	5.86	0.39	12	0.00	1818.00	27650.00	11760	20241226	-9.44	10340	20250103	3.00	10830	-1.66	20250102	10340	3.00	20250103	11760	-9.44	20241226	10340	3.00	20250103	0.24	N	072870	500	59 억		3029387	N	N	0	N	00	N
90	20250109	160604	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10720	60	2	0.56	87023090	8166	117.38	10770	10770	10600	13850	7470	10660	10656.75	25.42	0	-274	10773	10716	10643	10586	10513	10680	10550	60	3190	500	8100	10	1	11920959	1278	5.90	0.39	12	0.07	1818.00	27650.00	11760	20241226	-8.84	10340	20250103	3.68	10830	-1.02	20250102	10340	3.68	20250103	11760	-8.84	20241226	10340	3.68	20250103	0.22	N	072870	500	59 억		3030831	N	N	0	N	00	N
91	20250109	150607	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10610	-50	5	-0.47	69447700	6525	93.79	10770	10770	10600	13850	7470	10660	10643.33	25.42	0	-1269	10773	10716	10643	10586	10513	10680	10550	60	3190	500	8100	10	1	11920959	1265	5.84	0.38	12	0.05	1818.00	27650.00	11760	20241226	-9.78	10340	20250103	2.61	10830	-2.03	20250102	10340	2.61	20250103	11760	-9.78	20241226	10340	2.61	20250103	0.22	N	072870	500	59 억		3030831	N	N	0	N	00	N
92	20250109	140606	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10650	-10	5	-0.09	47043520	4416	63.48	10770	10770	10600	13850	7470	10660	10652.97	25.42	0	-1219	10773	10716	10643	10586	10513	10680	10550	60	3190	500	8100	10	1	11920959	1270	5.86	0.39	12	0.04	1818.00	27650.00	11760	20241226	-9.44	10340	20250103	3.00	10830	-1.66	20250102	10340	3.00	20250103	11760	-9.44	20241226	10340	3.00	20250103	0.22	N	072870	500	59 억		3030831	N	N	0	N	00	N
93	20250109	130605	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10640	-20	5	-0.19	42495590	3989	57.34	10770	10770	10600	13850	7470	10660	10653.19	25.42	0	-1033	10773	10716	10643	10586	10513	10680	10550	60	3190	500	8100	10	1	11920959	1268	5.85	0.38	12	0.03	1818.00	27650.00	11760	20241226	-9.52	10340	20250103	2.90	10830	-1.75	20250102	10340	2.90	20250103	11760	-9.52	20241226	10340	2.90	20250103	0.22	N	072870	500	59 억		3030831	N	N	0	N	00	N
94	20250109	120605	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10630	-30	5	-0.28	30875320	2897	41.64	10770	10770	10600	13850	7470	10660	10657.69	25.42	0	-796	10773	10716	10643	10586	10513	10680	10550	60	3190	500	8100	10	1	11920959	1267	5.85	0.38	12	0.02	1818.00	27650.00	11760	20241226	-9.61	10340	20250103	2.80	10830	-1.85	20250102	10340	2.80	20250103	11760	-9.61	20241226	10340	2.80	20250103	0.22	N	072870	500	59 억		3030831	N	N	0	N	00	N
95	20250109	110607	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10650	-10	5	-0.09	20712810	1941	27.90	10770	10770	10600	13850	7470	10660	10671.21	25.42	0	-766	10773	10716	10643	10586	10513	10680	10550	60	3190	500	8100	10	1	11920959	1270	5.86	0.39	12	0.02	1818.00	27650.00	11760	20241226	-9.44	10340	20250103	3.00	10830	-1.66	20250102	10340	3.00	20250103	11760	-9.44	20241226	10340	3.00	20250103	0.22	N	072870	500	59 억		3030831	N	N	0	N	00	N
96	20250109	100606	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10630	-30	5	-0.28	16912420	1584	22.77	10770	10770	10600	13850	7470	10660	10677.03	25.42	0	-700	10773	10716	10643	10586	10513	10680	10550	60	3190	500	8100	10	1	11920959	1267	5.85	0.38	12	0.01	1818.00	27650.00	11760	20241226	-9.61	10340	20250103	2.80	10830	-1.85	20250102	10340	2.80	20250103	11760	-9.61	20241226	10340	2.80	20250103	0.22	N	072870	500	59 억		3030831	N	N	0	N	00	N
97	20250109	090610	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10630	-30	5	-0.28	7208750	671	9.64	10770	10770	10630	13850	7470	10660	10743.29	25.42	0	-23	10773	10716	10643	10586	10513	10680	10550	60	3190	500	8100	10	1	11920959	1267	5.85	0.38	12	0.01	1818.00	27650.00	11760	20241226	-9.61	10340	20250103	2.80	10830	-1.85	20250102	10340	2.80	20250103	11760	-9.61	20241226	10340	2.80	20250103	0.22	N	072870	500	59 억		3030831	N	N	0	N	00	N
98	20250108	160600	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10660	-10	5	-0.09	74017180	6952	50.14	10670	10700	10570	13870	7470	10670	10646.89	25.44	0	-2423	10903	10786	10613	10496	10323	10700	10410	60	3200	500	8100	10	1	11920959	1271	5.86	0.39	12	0.06	1818.00	27650.00	11760	20241226	-9.35	10340	20250103	3.09	10830	-1.57	20250102	10340	3.09	20250103	11760	-9.35	20241226	10340	3.09	20250103	0.22	N	072870	500	59 억		3033246	N	N	0	N	00	N
99	20250108	150603	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10680	10	2	0.09	59957420	5633	40.63	10670	10700	10570	13870	7470	10670	10643.96	25.44	0	-2124	10903	10786	10613	10496	10323	10700	10410	60	3200	500	8100	10	1	11920959	1273	5.87	0.39	12	0.05	1818.00	27650.00	11760	20241226	-9.18	10340	20250103	3.29	10830	-1.39	20250102	10340	3.29	20250103	11760	-9.18	20241226	10340	3.29	20250103	0.22	N	072870	500	59 억		3033246	N	N	0	N	00	N
100	20250108	140605	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10690	20	2	0.19	54082690	5083	36.66	10670	10700	10570	13870	7470	10670	10639.92	25.44	0	-2050	10903	10786	10613	10496	10323	10700	10410	60	3200	500	8100	10	1	11920959	1274	5.88	0.39	12	0.04	1818.00	27650.00	11760	20241226	-9.10	10340	20250103	3.38	10830	-1.29	20250102	10340	3.38	20250103	11760	-9.10	20241226	10340	3.38	20250103	0.22	N	072870	500	59 억		3033246	N	N	0	N	00	N
101	20250108	130605	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10680	10	2	0.09	52683260	4952	35.72	10670	10700	10570	13870	7470	10670	10638.78	25.44	0	-2010	10903	10786	10613	10496	10323	10700	10410	60	3200	500	8100	10	1	11920959	1273	5.87	0.39	12	0.04	1818.00	27650.00	11760	20241226	-9.18	10340	20250103	3.29	10830	-1.39	20250102	10340	3.29	20250103	11760	-9.18	20241226	10340	3.29	20250103	0.22	N	072870	500	59 억		3033246	N	N	0	N	00	N
102	20250108	120601	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10670	0	3	0.00	42938750	4039	29.13	10670	10680	10570	13870	7470	10670	10631.03	25.44	0	-2007	10903	10786	10613	10496	10323	10700	10410	60	3200	500	8100	10	1	11920959	1272	5.87	0.39	12	0.03	1818.00	27650.00	11760	20241226	-9.27	10340	20250103	3.19	10830	-1.48	20250102	10340	3.19	20250103	11760	-9.27	20241226	10340	3.19	20250103	0.22	N	072870	500	59 억		3033246	N	N	0	N	00	N
103	20250108	110602	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10660	-10	5	-0.09	29878280	2814	20.30	10670	10680	10570	13870	7470	10670	10617.73	25.44	0	-1253	10903	10786	10613	10496	10323	10700	10410	60	3200	500	8100	10	1	11920959	1271	5.86	0.39	12	0.02	1818.00	27650.00	11760	20241226	-9.35	10340	20250103	3.09	10830	-1.57	20250102	10340	3.09	20250103	11760	-9.35	20241226	10340	3.09	20250103	0.22	N	072870	500	59 억		3033246	N	N	0	N	00	N
104	20250108	100602	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10600	-70	5	-0.66	16473560	1551	11.19	10670	10680	10600	13870	7470	10670	10621.25	25.44	0	-808	10903	10786	10613	10496	10323	10700	10410	60	3200	500	8100	10	1	11920959	1264	5.83	0.38	12	0.01	1818.00	27650.00	11760	20241226	-9.86	10340	20250103	2.51	10830	-2.12	20250102	10340	2.51	20250103	11760	-9.86	20241226	10340	2.51	20250103	0.22	N	072870	500	59 억		3033246	N	N	0	N	00	N
105	20250108	090604	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10620	-50	5	-0.47	1696420	159	1.15	10670	10670	10620	13870	7470	10670	10669.31	25.44	0	-153	10903	10786	10613	10496	10323	10700	10410	60	3200	500	8100	10	1	11920959	1266	5.84	0.38	12	0.00	1818.00	27650.00	11760	20241226	-9.69	10340	20250103	2.71	10830	-1.94	20250102	10340	2.71	20250103	11760	-9.69	20241226	10340	2.71	20250103	0.22	N	072870	500	59 억		3033246	N	N	0	N	00	N
106	20250107	160558	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10670	-20	5	-0.19	147214990	13847	134.72	10720	10730	10440	13890	7490	10690	10631.50	25.47	0	-3361	10810	10750	10690	10630	10570	10720	10600	60	3200	500	8120	10	1	11920959	1272	5.87	0.39	12	0.12	1818.00	27650.00	11760	20241226	-9.27	10340	20250103	3.19	10830	-1.48	20250102	10340	3.19	20250103	11760	-9.27	20241226	10340	3.19	20250103	0.22	N	072870	500	59 억		3036625	N	N	0	N	00	N
107	20250107	150559	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10610	-80	5	-0.75	133759000	12581	122.41	10720	10730	10440	13890	7490	10690	10631.83	25.47	0	-3422	10810	10750	10690	10630	10570	10720	10600	60	3200	500	8120	10	1	11920959	1265	5.84	0.38	12	0.11	1818.00	27650.00	11760	20241226	-9.78	10340	20250103	2.61	10830	-2.03	20250102	10340	2.61	20250103	11760	-9.78	20241226	10340	2.61	20250103	0.22	N	072870	500	59 억		3036625	N	N	0	N	00	N
108	20250107	140558	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10650	-40	5	-0.37	114672200	10781	104.89	10720	10730	10440	13890	7490	10690	10636.51	25.47	0	-2604	10810	10750	10690	10630	10570	10720	10600	60	3200	500	8120	10	1	11920959	1270	5.86	0.39	12	0.09	1818.00	27650.00	11760	20241226	-9.44	10340	20250103	3.00	10830	-1.66	20250102	10340	3.00	20250103	11760	-9.44	20241226	10340	3.00	20250103	0.22	N	072870	500	59 억		3036625	N	N	0	N	00	N
109	20250107	130559	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10650	-40	5	-0.37	106344060	9998	97.28	10720	10730	10440	13890	7490	10690	10636.53	25.47	0	-2155	10810	10750	10690	10630	10570	10720	10600	60	3200	500	8120	10	1	11920959	1270	5.86	0.39	12	0.08	1818.00	27650.00	11760	20241226	-9.44	10340	20250103	3.00	10830	-1.66	20250102	10340	3.00	20250103	11760	-9.44	20241226	10340	3.00	20250103	0.22	N	072870	500	59 억		3036625	N	N	0	N	00	N
110	20250107	120558	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10650	-40	5	-0.37	85434170	8033	78.16	10720	10730	10440	13890	7490	10690	10635.40	25.47	0	-1708	10810	10750	10690	10630	10570	10720	10600	60	3200	500	8120	10	1	11920959	1270	5.86	0.39	12	0.07	1818.00	27650.00	11760	20241226	-9.44	10340	20250103	3.00	10830	-1.66	20250102	10340	3.00	20250103	11760	-9.44	20241226	10340	3.00	20250103	0.22	N	072870	500	59 억		3036625	N	N	0	N	00	N
111	20250107	110556	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10670	-20	5	-0.19	75952180	7143	69.50	10720	10730	10440	13890	7490	10690	10633.09	25.47	0	-1167	10810	10750	10690	10630	10570	10720	10600	60	3200	500	8120	10	1	11920959	1272	5.87	0.39	12	0.06	1818.00	27650.00	11760	20241226	-9.27	10340	20250103	3.19	10830	-1.48	20250102	10340	3.19	20250103	11760	-9.27	20241226	10340	3.19	20250103	0.22	N	072870	500	59 억		3036625	N	N	0	N	00	N
112	20250107	100601	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10720	30	2	0.28	67148880	6319	61.48	10720	10730	10440	13890	7490	10690	10626.50	25.47	0	-860	10810	10750	10690	10630	10570	10720	10600	60	3200	500	8120	10	1	11920959	1278	5.90	0.39	12	0.05	1818.00	27650.00	11760	20241226	-8.84	10340	20250103	3.68	10830	-1.02	20250102	10340	3.68	20250103	11760	-8.84	20241226	10340	3.68	20250103	0.22	N	072870	500	59 억		3036625	N	N	0	N	00	N
113	20250107	090559	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10680	-10	5	-0.09	1902220	178	1.73	10720	10720	10680	13890	7490	10690	10686.63	25.47	0	-44	10810	10750	10690	10630	10570	10720	10600	60	3200	500	8120	10	1	11920959	1273	5.87	0.39	12	0.00	1818.00	27650.00	11760	20241226	-9.18	10340	20250103	3.29	10830	-1.39	20250102	10340	3.29	20250103	11760	-9.18	20241226	10340	3.29	20250103	0.22	N	072870	500	59 억		3036625	N	N	0	N	00	N
114	20250106	160552	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10690	-30	5	-0.28	109771830	10278	42.83	10750	10750	10630	13930	7510	10720	10680.27	25.49	0	-2361	11026	10872	10606	10452	10186	10740	10320	60	3210	500	8140	10	1	11920959	1274	5.88	0.39	12	0.09	1818.00	27650.00	11840	20231226	-9.71	10340	20250103	3.38	10830	-1.29	20250102	10340	3.38	20250103	11760	-9.10	20241226	10340	3.38	20250103	0.22	N	072870	500	59 억		3038975	N	N	0	N	00	N
115	20250106	150553	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10690	-30	5	-0.28	99564680	9323	38.85	10750	10750	10630	13930	7510	10720	10679.47	25.49	0	-2341	11026	10872	10606	10452	10186	10740	10320	60	3210	500	8140	10	1	11920959	1274	5.88	0.39	12	0.08	1818.00	27650.00	11840	20231226	-9.71	10340	20250103	3.38	10830	-1.29	20250102	10340	3.38	20250103	11760	-9.10	20241226	10340	3.38	20250103	0.22	N	072870	500	59 억		3038975	N	N	0	N	00	N
116	20250106	140552	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10680	-40	5	-0.37	93277050	8735	36.40	10750	10750	10630	13930	7510	10720	10678.54	25.49	0	-2190	11026	10872	10606	10452	10186	10740	10320	60	3210	500	8140	10	1	11920959	1273	5.87	0.39	12	0.07	1818.00	27650.00	11840	20231226	-9.80	10340	20250103	3.29	10830	-1.39	20250102	10340	3.29	20250103	11760	-9.18	20241226	10340	3.29	20250103	0.22	N	072870	500	59 억		3038975	N	N	0	N	00	N
117	20250106	130550	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10690	-30	5	-0.28	77288900	7238	30.16	10750	10750	10630	13930	7510	10720	10678.21	25.49	0	-1878	11026	10872	10606	10452	10186	10740	10320	60	3210	500	8140	10	1	11920959	1274	5.88	0.39	12	0.06	1818.00	27650.00	11840	20231226	-9.71	10340	20250103	3.38	10830	-1.29	20250102	10340	3.38	20250103	11760	-9.10	20241226	10340	3.38	20250103	0.22	N	072870	500	59 억		3038975	N	N	0	N	00	N
118	20250106	120549	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10710	-10	5	-0.09	68376790	6404	26.68	10750	10750	10630	13930	7510	10720	10677.20	25.49	0	-1652	11026	10872	10606	10452	10186	10740	10320	60	3210	500	8140	10	1	11920959	1277	5.89	0.39	12	0.05	1818.00	27650.00	11840	20231226	-9.54	10340	20250103	3.58	10830	-1.11	20250102	10340	3.58	20250103	11760	-8.93	20241226	10340	3.58	20250103	0.22	N	072870	500	59 억		3038975	N	N	0	N	00	N
119	20250106	110549	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10710	-10	5	-0.09	52903210	4957	20.65	10750	10750	10630	13930	7510	10720	10672.42	25.49	0	-1524	11026	10872	10606	10452	10186	10740	10320	60	3210	500	8140	10	1	11920959	1277	5.89	0.39	12	0.04	1818.00	27650.00	11840	20231226	-9.54	10340	20250103	3.58	10830	-1.11	20250102	10340	3.58	20250103	11760	-8.93	20241226	10340	3.58	20250103	0.22	N	072870	500	59 억		3038975	N	N	0	N	00	N
120	20250106	100549	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10700	-20	5	-0.19	25315290	2371	9.88	10750	10750	10630	13930	7510	10720	10677.05	25.49	0	-818	11026	10872	10606	10452	10186	10740	10320	60	3210	500	8140	10	1	11920959	1276	5.89	0.39	12	0.02	1818.00	27650.00	11840	20231226	-9.63	10340	20250103	3.48	10830	-1.20	20250102	10340	3.48	20250103	11760	-9.01	20241226	10340	3.48	20250103	0.22	N	072870	500	59 억		3038975	N	N	0	N	00	N
121	20250106	090546	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10720	0	3	0.00	2498670	233	0.97	10750	10750	10700	13930	7510	10720	10723.91	25.49	0	-196	11026	10872	10606	10452	10186	10740	10320	60	3210	500	8140	10	1	11920959	1278	5.90	0.39	12	0.00	1818.00	27650.00	11840	20231226	-9.46	10340	20250103	3.68	10830	-1.02	20250102	10340	3.68	20250103	11760	-8.84	20241226	10340	3.68	20250103	0.22	N	072870	500	59 억		3038975	N	N	0	N	00	N
122	20250103	160546	55	60.00	KOSDAQ	신저가	오락·문화	N	N	N	Y	60	N	10720	20	2	0.19	255046820	23986	102.95	10760	10760	10340	13910	7490	10700	10633.15	25.50	0	-605	10906	10802	10726	10622	10546	10765	10585	60	3210	500	8130	10	1	11920959	1278	5.90	0.39	12	0.20	1818.00	27650.00	11840	20231226	-9.46	10340	20250103	3.68	10830	-1.02	20250102	10340	3.68	20250103	11760	-8.84	20241226	10340	3.68	20250103	0.24	N	072870	500	59 억		3039674	N	N	0	N	00	N
123	20250103	150547	55	60.00	KOSDAQ	신저가	오락·문화	N	N	N	Y	60	N	10720	20	2	0.19	243484030	22906	98.31	10760	10760	10340	13910	7490	10700	10629.71	25.50	0	258	10906	10802	10726	10622	10546	10765	10585	60	3210	500	8130	10	1	11920959	1278	5.90	0.39	12	0.19	1818.00	27650.00	11840	20231226	-9.46	10340	20250103	3.68	10830	-1.02	20250102	10340	3.68	20250103	11760	-8.84	20241226	10340	3.68	20250103	0.24	N	072870	500	59 억		3039674	N	N	0	N	00	N
124	20250103	140547	55	60.00	KOSDAQ	신저가	오락·문화	N	N	N	Y	60	N	10710	10	2	0.09	237997910	22394	96.12	10760	10760	10340	13910	7490	10700	10627.75	25.50	0	266	10906	10802	10726	10622	10546	10765	10585	60	3210	500	8130	10	1	11920959	1277	5.89	0.39	12	0.19	1818.00	27650.00	11840	20231226	-9.54	10340	20250103	3.58	10830	-1.11	20250102	10340	3.58	20250103	11760	-8.93	20241226	10340	3.58	20250103	0.24	N	072870	500	59 억		3039674	N	N	0	N	00	N
125	20250103	130547	55	60.00	KOSDAQ	신저가	오락·문화	N	N	N	Y	60	N	10680	-20	5	-0.19	212191640	19983	85.77	10760	10760	10340	13910	7490	10700	10618.61	25.50	0	305	10906	10802	10726	10622	10546	10765	10585	60	3210	500	8130	10	1	11920959	1273	5.87	0.39	12	0.17	1818.00	27650.00	11840	20231226	-9.80	10340	20250103	3.29	10830	-1.39	20250102	10340	3.29	20250103	11760	-9.18	20241226	10340	3.29	20250103	0.24	N	072870	500	59 억		3039674	N	N	0	N	00	N
126	20250103	120545	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10720	20	2	0.19	81643730	7626	32.73	10760	10760	10670	13910	7490	10700	10705.97	25.50	0	-870	10906	10802	10726	10622	10546	10765	10585	60	3210	500	8130	10	1	11920959	1278	5.90	0.39	12	0.06	1818.00	27650.00	11840	20231226	-9.46	10480	20240115	2.29	10830	-1.02	20250102	10650	0.66	20250102	11760	-8.84	20241226	10480	2.29	20240115	0.24	N	072870	500	59 억		3039674	N	N	0	N	00	N
127	20250103	110546	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10720	20	2	0.19	66667870	6228	26.73	10760	10760	10670	13910	7490	10700	10704.54	25.50	0	-843	10906	10802	10726	10622	10546	10765	10585	60	3210	500	8130	10	1	11920959	1278	5.90	0.39	12	0.05	1818.00	27650.00	11840	20231226	-9.46	10480	20240115	2.29	10830	-1.02	20250102	10650	0.66	20250102	11760	-8.84	20241226	10480	2.29	20240115	0.24	N	072870	500	59 억		3039674	N	N	0	N	00	N
128	20250103	100545	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10710	10	2	0.09	40687010	3798	16.30	10760	10760	10700	13910	7490	10700	10712.75	25.50	0	-714	10906	10802	10726	10622	10546	10765	10585	60	3210	500	8130	10	1	11920959	1277	5.89	0.39	12	0.03	1818.00	27650.00	11840	20231226	-9.54	10480	20240115	2.19	10830	-1.11	20250102	10650	0.56	20250102	11760	-8.93	20241226	10480	2.19	20240115	0.24	N	072870	500	59 억		3039674	N	N	0	N	00	N
129	20250103	090546	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10740	40	2	0.37	1172420	109	0.47	10760	10760	10700	13910	7490	10700	10756.15	25.50	0	-101	10906	10802	10726	10622	10546	10765	10585	60	3210	500	8130	10	1	11920959	1280	5.91	0.39	12	0.00	1818.00	27650.00	11840	20231226	-9.29	10480	20240115	2.48	10830	-0.83	20250102	10650	0.85	20250102	11760	-8.67	20241226	10480	2.48	20240115	0.24	N	072870	500	59 억		3039674	N	N	0	N	00	N
130	20250102	160542	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10700	10	2	0.09	249540400	23296	51.97	10830	10830	10650	13890	7490	10690	10711.73	25.51	0	-845	10983	10836	10763	10616	10543	10800	10580	60	3200	500	8120	10	1	11920959	1276	5.89	0.39	12	0.20	1818.00	27650.00	11840	20231226	-9.63	10480	20240115	2.10	10830	-1.20	20250102	10650	0.47	20250102	11760	-9.01	20241226	10480	2.10	20240115	0.22	N	072870	500	59 억		3040518	N	N	0	N	00	N
131	20250102	150543	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10670	-20	5	-0.19	233822050	21824	48.68	10830	10830	10650	13890	7490	10690	10713.99	25.51	0	-754	10983	10836	10763	10616	10543	10800	10580	60	3200	500	8120	10	1	11920959	1272	5.87	0.39	12	0.18	1818.00	27650.00	11840	20231226	-9.88	10480	20240115	1.81	10830	-1.48	20250102	10650	0.19	20250102	11760	-9.27	20241226	10480	1.81	20240115	0.22	N	072870	500	59 억		3040518	N	N	0	N	00	N
132	20250102	140540	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10680	-10	5	-0.09	205445470	19168	42.76	10830	10830	10650	13890	7490	10690	10718.15	25.51	0	-755	10983	10836	10763	10616	10543	10800	10580	60	3200	500	8120	10	1	11920959	1273	5.87	0.39	12	0.16	1818.00	27650.00	11840	20231226	-9.80	10480	20240115	1.91	10830	-1.39	20250102	10650	0.28	20250102	11760	-9.18	20241226	10480	1.91	20240115	0.22	N	072870	500	59 억		3040518	N	N	0	N	00	N
133	20250102	130541	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10660	-30	5	-0.28	186657000	17408	38.83	10830	10830	10650	13890	7490	10690	10722.49	25.51	0	-360	10983	10836	10763	10616	10543	10800	10580	60	3200	500	8120	10	1	11920959	1271	5.86	0.39	12	0.15	1818.00	27650.00	11840	20231226	-9.97	10480	20240115	1.72	10830	-1.57	20250102	10650	0.09	20250102	11760	-9.35	20241226	10480	1.72	20240115	0.22	N	072870	500	59 억		3040518	N	N	0	N	00	N
134	20250102	120540	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10690	0	3	0.00	151045500	14067	31.38	10830	10830	10660	13890	7490	10690	10737.58	25.51	0	-532	10983	10836	10763	10616	10543	10800	10580	60	3200	500	8120	10	1	11920959	1274	5.88	0.39	12	0.12	1818.00	27650.00	11840	20231226	-9.71	10480	20240115	2.00	10830	-1.29	20250102	10660	0.28	20250102	11760	-9.10	20241226	10480	2.00	20240115	0.22	N	072870	500	59 억		3040518	N	N	0	N	00	N
135	20250102	110532	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10770	80	2	0.75	53079030	4911	10.95	10830	10830	10700	13890	7490	10690	10808.22	25.51	0	-1422	10983	10836	10763	10616	10543	10800	10580	60	3200	500	8120	10	1	11920959	1284	5.92	0.39	12	0.04	1818.00	27650.00	11840	20231226	-9.04	10480	20240115	2.77	10830	-0.55	20250102	10700	0.65	20250102	11760	-8.42	20241226	10480	2.77	20240115	0.22	N	072870	500	59 억		3040518	N	N	0	N	00	N
136	20250102	100539	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10830	140	2	1.31	27789530	2568	5.73	10830	10830	10700	13890	7490	10690	10821.52	25.51	0	-1451	10983	10836	10763	10616	10543	10800	10580	60	3200	500	8120	10	1	11920959	1291	5.96	0.39	12	0.02	1818.00	27650.00	11840	20231226	-8.53	10480	20240115	3.34	10830	0.00	20250102	10700	1.21	20250102	11760	-7.91	20241226	10480	3.34	20240115	0.22	N	072870	500	59 억		3040518	N	N	0	N	00	N
137	20250102	090534	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10690	0	3	0.00	0	0	0.00	0	0	0	13890	7490	10690	0.00	25.51	0	0	10983	10836	10763	10616	10543	10800	10580	60	3200	500	8120	10	1	11920959	1274	5.88	0.39	12	0.00	1818.00	27650.00	11840	20231226	-9.71	10480	20240115	2.00	0	0.00	0	0	0.00	0	11760	-9.10	20241226	10480	2.00	20240115	0.22	N	072870	500	59 억		3040518	N	N	0	N	00	N