KissMeData/299900/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	161142	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1336	-22	5	-1.62	908324765	675906	127.64	1355	1376	1332	1765	951	1358	1343.85	4.12	0	-12592	1407	1382	1364	1339	1321	1373	1330	855	407	500	950	1	1	171048884	2285	4.48	1.01	12	0.40	298.00	1328.00	4220	20240125	-68.34	1169	20241031	14.29	1670	-20.00	20250102	1332	0.30	20250124	4220	-68.34	20240125	1169	14.29	20241031	0.93	N	299900	500	855 억		7044359	N	N	54822	N	00	N
3	20250124	151141	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1338	-20	5	-1.47	846423753	629562	118.89	1355	1376	1332	1765	951	1358	1344.44	4.12	0	-16736	1407	1382	1364	1339	1321	1373	1330	855	407	500	950	1	1	171048884	2289	4.49	1.01	12	0.37	298.00	1328.00	4220	20240125	-68.29	1169	20241031	14.46	1670	-19.88	20250102	1332	0.45	20250124	4220	-68.29	20240125	1169	14.46	20241031	0.93	N	299900	500	855 억		7044359	N	N	1734	N	00	N
4	20250124	141140	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1345	-13	5	-0.96	708533599	526696	99.47	1355	1376	1332	1765	951	1358	1345.21	4.12	0	-15321	1407	1382	1364	1339	1321	1373	1330	855	407	500	950	1	1	171048884	2301	4.51	1.01	12	0.31	298.00	1328.00	4220	20240125	-68.13	1169	20241031	15.06	1670	-19.46	20250102	1332	0.98	20250124	4220	-68.13	20240125	1169	15.06	20241031	0.93	N	299900	500	855 억		7044359	N	N	1734	N	00	N
5	20250124	131142	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1341	-17	5	-1.25	532848743	395550	74.70	1355	1376	1335	1765	951	1358	1347.08	4.12	0	-20353	1407	1382	1364	1339	1321	1373	1330	855	407	500	950	1	1	171048884	2294	4.50	1.01	12	0.23	298.00	1328.00	4220	20240125	-68.22	1169	20241031	14.71	1670	-19.70	20250102	1335	0.45	20250124	4220	-68.22	20240125	1169	14.71	20241031	0.93	N	299900	500	855 억		7044359	N	N	1734	N	00	N
6	20250124	121137	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1347	-11	5	-0.81	431881356	320309	60.49	1355	1376	1335	1765	951	1358	1348.29	4.12	0	-18038	1407	1382	1364	1339	1321	1373	1330	855	407	500	950	1	1	171048884	2304	4.52	1.01	12	0.19	298.00	1328.00	4220	20240125	-68.08	1169	20241031	15.23	1670	-19.34	20250102	1335	0.90	20250124	4220	-68.08	20240125	1169	15.23	20241031	0.93	N	299900	500	855 억		7044359	N	N	1734	N	00	N
7	20250124	111139	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1354	-4	5	-0.29	354501289	262853	49.64	1355	1376	1335	1765	951	1358	1348.63	4.12	0	-32392	1407	1382	1364	1339	1321	1373	1330	855	407	500	950	1	1	171048884	2316	4.54	1.02	12	0.15	298.00	1328.00	4220	20240125	-67.91	1169	20241031	15.83	1670	-18.92	20250102	1335	1.42	20250124	4220	-67.91	20240125	1169	15.83	20241031	0.93	N	299900	500	855 억		7044359	N	N	1734	N	00	N
8	20250124	101135	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1350	-8	5	-0.59	238016394	176757	33.38	1355	1376	1335	1765	951	1358	1346.50	4.12	0	-28425	1407	1382	1364	1339	1321	1373	1330	855	407	500	950	1	1	171048884	2309	4.53	1.02	12	0.10	298.00	1328.00	4220	20240125	-68.01	1169	20241031	15.48	1670	-19.16	20250102	1335	1.12	20250124	4220	-68.01	20240125	1169	15.48	20241031	0.93	N	299900	500	855 억		7044359	N	N	1734	N	00	N
9	20250124	091144	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1349	-9	5	-0.66	85751216	63492	11.99	1355	1376	1344	1765	951	1358	1350.44	4.12	0	-27958	1407	1382	1364	1339	1321	1373	1330	855	407	500	950	1	1	171048884	2307	4.53	1.02	12	0.04	298.00	1328.00	4220	20240125	-68.03	1169	20241031	15.40	1670	-19.22	20250102	1339	0.75	20250121	4220	-68.03	20240125	1169	15.40	20241031	0.93	N	299900	500	855 억		7044359	N	N	1734	N	00	N
10	20250123	161135	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1358	-14	5	-1.02	709382139	518350	118.50	1370	1389	1346	1783	961	1372	1368.56	4.04	0	129214	1423	1397	1370	1344	1317	1410	1357	855	411	500	960	1	1	171048884	2323	4.56	1.02	12	0.30	298.00	1328.00	4270	20240116	-68.20	1169	20241031	16.17	1670	-18.68	20250102	1339	1.42	20250121	4220	-67.82	20240125	1169	16.17	20241031	0.92	N	299900	500	855 억		6916851	N	N	1734	N	00	N
11	20250123	151132	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1358	-14	5	-1.02	682709006	498708	114.01	1370	1389	1346	1783	961	1372	1368.96	4.04	0	125130	1423	1397	1370	1344	1317	1410	1357	855	411	500	960	1	1	171048884	2323	4.56	1.02	12	0.29	298.00	1328.00	4270	20240116	-68.20	1169	20241031	16.17	1670	-18.68	20250102	1339	1.42	20250121	4220	-67.82	20240125	1169	16.17	20241031	0.92	N	299900	500	855 억		6916851	N	N	447	N	00	N
12	20250123	141135	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1382	10	2	0.73	575095501	420125	96.04	1370	1389	1346	1783	961	1372	1368.87	4.04	0	123787	1423	1397	1370	1344	1317	1410	1357	855	411	500	960	1	1	171048884	2364	4.64	1.04	12	0.25	298.00	1328.00	4270	20240116	-67.63	1169	20241031	18.22	1670	-17.25	20250102	1339	3.21	20250121	4220	-67.25	20240125	1169	18.22	20241031	0.92	N	299900	500	855 억		6916851	N	N	447	N	00	N
13	20250123	131132	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1377	5	2	0.36	503430537	368258	84.18	1370	1389	1346	1783	961	1372	1367.06	4.04	0	118506	1423	1397	1370	1344	1317	1410	1357	855	411	500	960	1	1	171048884	2355	4.62	1.04	12	0.22	298.00	1328.00	4270	20240116	-67.75	1169	20241031	17.79	1670	-17.54	20250102	1339	2.84	20250121	4220	-67.37	20240125	1169	17.79	20241031	0.92	N	299900	500	855 억		6916851	N	N	447	N	00	N
14	20250123	121133	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1380	8	2	0.58	405971920	297765	68.07	1370	1385	1346	1783	961	1372	1363.40	4.04	0	87843	1423	1397	1370	1344	1317	1410	1357	855	411	500	960	1	1	171048884	2360	4.63	1.04	12	0.17	298.00	1328.00	4270	20240116	-67.68	1169	20241031	18.05	1670	-17.37	20250102	1339	3.06	20250121	4220	-67.30	20240125	1169	18.05	20241031	0.92	N	299900	500	855 억		6916851	N	N	447	N	00	N
15	20250123	111123	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1362	-10	5	-0.73	301098215	221548	50.65	1370	1378	1346	1783	961	1372	1359.07	4.04	0	47665	1423	1397	1370	1344	1317	1410	1357	855	411	500	960	1	1	171048884	2330	4.57	1.03	12	0.13	298.00	1328.00	4270	20240116	-68.10	1169	20241031	16.51	1670	-18.44	20250102	1339	1.72	20250121	4220	-67.73	20240125	1169	16.51	20241031	0.92	N	299900	500	855 억		6916851	N	N	447	N	00	N
16	20250123	101132	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1365	-7	5	-0.51	246604459	181457	41.48	1370	1378	1346	1783	961	1372	1359.02	4.04	0	45188	1423	1397	1370	1344	1317	1410	1357	855	411	500	960	1	1	171048884	2335	4.58	1.03	12	0.11	298.00	1328.00	4270	20240116	-68.03	1169	20241031	16.77	1670	-18.26	20250102	1339	1.94	20250121	4220	-67.65	20240125	1169	16.77	20241031	0.92	N	299900	500	855 억		6916851	N	N	447	N	00	N
17	20250123	091133	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1354	-18	5	-1.31	45901422	33620	7.69	1370	1378	1354	1783	961	1372	1365.30	4.04	0	-13947	1423	1397	1370	1344	1317	1410	1357	855	411	500	960	1	1	171048884	2316	4.54	1.02	12	0.02	298.00	1328.00	4270	20240116	-68.29	1169	20241031	15.83	1670	-18.92	20250102	1339	1.12	20250121	4220	-67.91	20240125	1169	15.83	20241031	0.92	N	299900	500	855 억		6916851	N	N	447	N	00	N
18	20250122	161124	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1372	29	2	2.16	593226943	431101	73.99	1343	1396	1343	1745	941	1343	1376.07	3.98	0	108413	1393	1367	1353	1327	1313	1361	1321	855	402	500	940	1	1	171048884	2347	4.60	1.03	12	0.25	298.00	1328.00	4270	20240116	-67.87	1169	20241031	17.37	1670	-17.84	20250102	1339	2.46	20250121	4220	-67.49	20240125	1169	17.37	20241031	0.94	N	299900	500	855 억		6809740	N	N	447	N	00	N
19	20250122	151126	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1372	29	2	2.16	561581021	408030	70.03	1343	1396	1343	1745	941	1343	1376.32	3.98	0	104754	1393	1367	1353	1327	1313	1361	1321	855	402	500	940	1	1	171048884	2347	4.60	1.03	12	0.24	298.00	1328.00	4270	20240116	-67.87	1169	20241031	17.37	1670	-17.84	20250102	1339	2.46	20250121	4220	-67.49	20240125	1169	17.37	20241031	0.94	N	299900	500	855 억		6809740	N	N	392	N	00	N
20	20250122	141124	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1369	26	2	1.94	512337221	372125	63.86	1343	1396	1343	1745	941	1343	1376.79	3.98	0	97508	1393	1367	1353	1327	1313	1361	1321	855	402	500	940	1	1	171048884	2342	4.59	1.03	12	0.22	298.00	1328.00	4270	20240116	-67.94	1169	20241031	17.11	1670	-18.02	20250102	1339	2.24	20250121	4220	-67.56	20240125	1169	17.11	20241031	0.94	N	299900	500	855 억		6809740	N	N	392	N	00	N
21	20250122	131125	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1375	32	2	2.38	466309003	338618	58.11	1343	1396	1343	1745	941	1343	1377.09	3.98	0	87805	1393	1367	1353	1327	1313	1361	1321	855	402	500	940	1	1	171048884	2352	4.61	1.04	12	0.20	298.00	1328.00	4270	20240116	-67.80	1169	20241031	17.62	1670	-17.66	20250102	1339	2.69	20250121	4220	-67.42	20240125	1169	17.62	20241031	0.94	N	299900	500	855 억		6809740	N	N	392	N	00	N
22	20250122	121124	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1377	34	2	2.53	430026780	312243	53.59	1343	1396	1343	1745	941	1343	1377.22	3.98	0	88798	1393	1367	1353	1327	1313	1361	1321	855	402	500	940	1	1	171048884	2355	4.62	1.04	12	0.18	298.00	1328.00	4270	20240116	-67.75	1169	20241031	17.79	1670	-17.54	20250102	1339	2.84	20250121	4220	-67.37	20240125	1169	17.79	20241031	0.94	N	299900	500	855 억		6809740	N	N	392	N	00	N
23	20250122	111126	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1380	37	2	2.76	391175274	283981	48.74	1343	1396	1343	1745	941	1343	1377.47	3.98	0	86091	1393	1367	1353	1327	1313	1361	1321	855	402	500	940	1	1	171048884	2360	4.63	1.04	12	0.17	298.00	1328.00	4270	20240116	-67.68	1169	20241031	18.05	1670	-17.37	20250102	1339	3.06	20250121	4220	-67.30	20240125	1169	18.05	20241031	0.94	N	299900	500	855 억		6809740	N	N	392	N	00	N
24	20250122	101124	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1373	30	2	2.23	297100110	215657	37.01	1343	1396	1343	1745	941	1343	1377.65	3.98	0	56432	1393	1367	1353	1327	1313	1361	1321	855	402	500	940	1	1	171048884	2349	4.61	1.03	12	0.13	298.00	1328.00	4270	20240116	-67.85	1169	20241031	17.45	1670	-17.78	20250102	1339	2.54	20250121	4220	-67.46	20240125	1169	17.45	20241031	0.94	N	299900	500	855 억		6809740	N	N	392	N	00	N
25	20250122	091127	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1352	9	2	0.67	27209901	20166	3.46	1343	1359	1343	1745	941	1343	1349.30	3.98	0	-720	1393	1367	1353	1327	1313	1361	1321	855	402	500	940	1	1	171048884	2313	4.54	1.02	12	0.01	298.00	1328.00	4270	20240116	-68.34	1169	20241031	15.65	1670	-19.04	20250102	1339	0.97	20250121	4220	-67.96	20240125	1169	15.65	20241031	0.94	N	299900	500	855 억		6809740	N	N	392	N	00	N
26	20250121	161117	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1343	-22	5	-1.61	763636357	563437	117.79	1368	1379	1339	1774	956	1365	1355.37	3.99	0	-15883	1404	1384	1370	1350	1336	1377	1343	855	409	500	950	1	1	171048884	2297	4.51	1.01	12	0.33	298.00	1328.00	4270	20240116	-68.55	1169	20241031	14.88	1670	-19.58	20250102	1339	0.30	20250121	4220	-68.18	20240125	1169	14.88	20241031	0.95	N	299900	500	855 억		6824769	N	N	392	N	00	N
27	20250121	151120	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1344	-21	5	-1.54	706950517	521223	108.97	1368	1379	1339	1774	956	1365	1356.33	3.99	0	-17854	1404	1384	1370	1350	1336	1377	1343	855	409	500	950	1	1	171048884	2299	4.51	1.01	12	0.30	298.00	1328.00	4270	20240116	-68.52	1169	20241031	14.97	1670	-19.52	20250102	1339	0.37	20250121	4220	-68.15	20240125	1169	14.97	20241031	0.95	N	299900	500	855 억		6824769	N	N	31	N	00	N
28	20250121	141120	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1349	-16	5	-1.17	567990390	417841	87.36	1368	1379	1348	1774	956	1365	1359.35	3.99	0	-3844	1404	1384	1370	1350	1336	1377	1343	855	409	500	950	1	1	171048884	2307	4.53	1.02	12	0.24	298.00	1328.00	4270	20240116	-68.41	1169	20241031	15.40	1670	-19.22	20250102	1348	0.07	20250121	4220	-68.03	20240125	1169	15.40	20241031	0.95	N	299900	500	855 억		6824769	N	N	31	N	00	N
29	20250121	131119	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1354	-11	5	-0.81	450233568	330651	69.13	1368	1379	1351	1774	956	1365	1361.66	3.99	0	19918	1404	1384	1370	1350	1336	1377	1343	855	409	500	950	1	1	171048884	2316	4.54	1.02	12	0.19	298.00	1328.00	4270	20240116	-68.29	1169	20241031	15.83	1670	-18.92	20250102	1348	0.45	20250115	4220	-67.91	20240125	1169	15.83	20241031	0.95	N	299900	500	855 억		6824769	N	N	31	N	00	N
30	20250121	121101	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1358	-7	5	-0.51	350341881	256982	53.73	1368	1379	1352	1774	956	1365	1363.29	3.99	0	47875	1404	1384	1370	1350	1336	1377	1343	855	409	500	950	1	1	171048884	2323	4.56	1.02	12	0.15	298.00	1328.00	4270	20240116	-68.20	1169	20241031	16.17	1670	-18.68	20250102	1348	0.74	20250115	4220	-67.82	20240125	1169	16.17	20241031	0.95	N	299900	500	855 억		6824769	N	N	31	N	00	N
31	20250121	111021	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1362	-3	5	-0.22	281493099	206276	43.12	1368	1379	1352	1774	956	1365	1364.64	3.99	0	31380	1404	1384	1370	1350	1336	1377	1343	855	409	500	950	1	1	171048884	2330	4.57	1.03	12	0.12	298.00	1328.00	4270	20240116	-68.10	1169	20241031	16.51	1670	-18.44	20250102	1348	1.04	20250115	4220	-67.73	20240125	1169	16.51	20241031	0.95	N	299900	500	855 억		6824769	N	N	31	N	00	N
32	20250121	101015	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1370	5	2	0.37	210548387	154336	32.27	1368	1379	1352	1774	956	1365	1364.22	3.99	0	12367	1404	1384	1370	1350	1336	1377	1343	855	409	500	950	1	1	171048884	2343	4.60	1.03	12	0.09	298.00	1328.00	4270	20240116	-67.92	1169	20241031	17.19	1670	-17.96	20250102	1348	1.63	20250115	4220	-67.54	20240125	1169	17.19	20241031	0.95	N	299900	500	855 억		6824769	N	N	31	N	00	N
33	20250121	091121	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1377	12	2	0.88	44268494	32425	6.78	1368	1379	1352	1774	956	1365	1365.26	3.99	0	4397	1404	1384	1370	1350	1336	1377	1343	855	409	500	950	1	1	171048884	2355	4.62	1.04	12	0.02	298.00	1328.00	4270	20240116	-67.75	1169	20241031	17.79	1670	-17.54	20250102	1348	2.15	20250115	4220	-67.37	20240125	1169	17.79	20241031	0.95	N	299900	500	855 억		6824769	N	N	31	N	00	N
34	20250120	161106	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1365	-13	5	-0.94	641614228	468183	83.61	1378	1390	1356	1791	965	1378	1370.49	3.97	0	33840	1444	1410	1393	1359	1342	1402	1351	855	413	500	960	1	1	171048884	2335	4.58	1.03	12	0.27	298.00	1328.00	4360	20240111	-68.69	1169	20241031	16.77	1670	-18.26	20250102	1348	1.26	20250115	4220	-67.65	20240125	1169	16.77	20241031	0.95	N	299900	500	855 억		6791795	N	N	31	N	00	N
35	20250120	151119	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1368	-10	5	-0.73	611916674	446439	79.73	1378	1390	1356	1791	965	1378	1370.66	3.97	0	35945	1444	1410	1393	1359	1342	1402	1351	855	413	500	960	1	1	171048884	2340	4.59	1.03	12	0.26	298.00	1328.00	4360	20240111	-68.62	1169	20241031	17.02	1670	-18.08	20250102	1348	1.48	20250115	4220	-67.58	20240125	1169	17.02	20241031	0.95	N	299900	500	855 억		6791795	N	N	2369	N	00	N
36	20250120	141116	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1380	2	2	0.15	553343262	403717	72.10	1378	1390	1356	1791	965	1378	1370.62	3.97	0	26645	1444	1410	1393	1359	1342	1402	1351	855	413	500	960	1	1	171048884	2360	4.63	1.04	12	0.24	298.00	1328.00	4360	20240111	-68.35	1169	20241031	18.05	1670	-17.37	20250102	1348	2.37	20250115	4220	-67.30	20240125	1169	18.05	20241031	0.95	N	299900	500	855 억		6791795	N	N	2369	N	00	N
37	20250120	131117	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1380	2	2	0.15	486873549	355423	63.47	1378	1390	1356	1791	965	1378	1369.84	3.97	0	22230	1444	1410	1393	1359	1342	1402	1351	855	413	500	960	1	1	171048884	2360	4.63	1.04	12	0.21	298.00	1328.00	4360	20240111	-68.35	1169	20241031	18.05	1670	-17.37	20250102	1348	2.37	20250115	4220	-67.30	20240125	1169	18.05	20241031	0.95	N	299900	500	855 억		6791795	N	N	2369	N	00	N
38	20250120	121117	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1380	2	2	0.15	463800251	338688	60.48	1378	1390	1356	1791	965	1378	1369.40	3.97	0	21134	1444	1410	1393	1359	1342	1402	1351	855	413	500	960	1	1	171048884	2360	4.63	1.04	12	0.20	298.00	1328.00	4360	20240111	-68.35	1169	20241031	18.05	1670	-17.37	20250102	1348	2.37	20250115	4220	-67.30	20240125	1169	18.05	20241031	0.95	N	299900	500	855 억		6791795	N	N	2369	N	00	N
39	20250120	111119	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1377	-1	5	-0.07	434725217	317629	56.72	1378	1390	1356	1791	965	1378	1368.66	3.97	0	22779	1444	1410	1393	1359	1342	1402	1351	855	413	500	960	1	1	171048884	2355	4.62	1.04	12	0.19	298.00	1328.00	4360	20240111	-68.42	1169	20241031	17.79	1670	-17.54	20250102	1348	2.15	20250115	4220	-67.37	20240125	1169	17.79	20241031	0.95	N	299900	500	855 억		6791795	N	N	2369	N	00	N
40	20250120	101117	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1361	-17	5	-1.23	239596812	175025	31.26	1378	1387	1360	1791	965	1378	1368.93	3.97	0	-24940	1444	1410	1393	1359	1342	1402	1351	855	413	500	960	1	1	171048884	2328	4.57	1.02	12	0.10	298.00	1328.00	4360	20240111	-68.78	1169	20241031	16.42	1670	-18.50	20250102	1348	0.96	20250115	4220	-67.75	20240125	1169	16.42	20241031	0.95	N	299900	500	855 억		6791795	N	N	2369	N	00	N
41	20250120	091119	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1374	-4	5	-0.29	48825451	35520	6.34	1378	1387	1370	1791	965	1378	1374.59	3.97	0	-8688	1444	1410	1393	1359	1342	1402	1351	855	413	500	960	1	1	171048884	2350	4.61	1.03	12	0.02	298.00	1328.00	4360	20240111	-68.49	1169	20241031	17.54	1670	-17.72	20250102	1348	1.93	20250115	4220	-67.44	20240125	1169	17.54	20241031	0.95	N	299900	500	855 억		6791795	N	N	2369	N	00	N
42	20250117	161113	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1378	-40	5	-2.82	769186445	551339	111.04	1418	1427	1376	1843	993	1418	1395.17	4.03	0	-102943	1459	1438	1422	1401	1385	1430	1393	855	425	500	990	1	1	171048884	2357	4.62	1.04	12	0.32	298.00	1328.00	4440	20240110	-68.96	1169	20241031	17.88	1670	-17.49	20250102	1348	2.23	20250115	4220	-67.35	20240125	1169	17.88	20241031	0.96	N	299900	500	855 억		6894362	N	N	2369	N	00	N
43	20250117	151110	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1381	-37	5	-2.61	725044368	519324	104.59	1418	1427	1376	1843	993	1418	1396.13	4.03	0	-94406	1459	1438	1422	1401	1385	1430	1393	855	425	500	990	1	1	171048884	2362	4.63	1.04	12	0.30	298.00	1328.00	4440	20240110	-68.90	1169	20241031	18.14	1670	-17.31	20250102	1348	2.45	20250115	4220	-67.27	20240125	1169	18.14	20241031	0.96	N	299900	500	855 억		6894362	N	N	648	N	00	N
44	20250117	141118	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1388	-30	5	-2.12	615522305	440064	88.63	1418	1427	1385	1843	993	1418	1398.71	4.03	0	-61968	1459	1438	1422	1401	1385	1430	1393	855	425	500	990	1	1	171048884	2374	4.66	1.05	12	0.26	298.00	1328.00	4440	20240110	-68.74	1169	20241031	18.73	1670	-16.89	20250102	1348	2.97	20250115	4220	-67.11	20240125	1169	18.73	20241031	0.96	N	299900	500	855 억		6894362	N	N	648	N	00	N
45	20250117	131116	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1393	-25	5	-1.76	529804508	378368	76.20	1418	1427	1385	1843	993	1418	1400.24	4.03	0	-50941	1459	1438	1422	1401	1385	1430	1393	855	425	500	990	1	1	171048884	2383	4.67	1.05	12	0.22	298.00	1328.00	4440	20240110	-68.63	1169	20241031	19.16	1670	-16.59	20250102	1348	3.34	20250115	4220	-66.99	20240125	1169	19.16	20241031	0.96	N	299900	500	855 억		6894362	N	N	648	N	00	N
46	20250117	121118	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1389	-29	5	-2.05	468118344	334048	67.28	1418	1427	1385	1843	993	1418	1401.35	4.03	0	-43236	1459	1438	1422	1401	1385	1430	1393	855	425	500	990	1	1	171048884	2376	4.66	1.05	12	0.20	298.00	1328.00	4440	20240110	-68.72	1169	20241031	18.82	1670	-16.83	20250102	1348	3.04	20250115	4220	-67.09	20240125	1169	18.82	20241031	0.96	N	299900	500	855 억		6894362	N	N	648	N	00	N
47	20250117	111116	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1391	-27	5	-1.90	362761909	258430	52.05	1418	1427	1385	1843	993	1418	1403.71	4.03	0	-34715	1459	1438	1422	1401	1385	1430	1393	855	425	500	990	1	1	171048884	2379	4.67	1.05	12	0.15	298.00	1328.00	4440	20240110	-68.67	1169	20241031	18.99	1670	-16.71	20250102	1348	3.19	20250115	4220	-67.04	20240125	1169	18.99	20241031	0.96	N	299900	500	855 억		6894362	N	N	648	N	00	N
48	20250117	101118	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1407	-11	5	-0.78	197887790	140024	28.20	1418	1427	1401	1843	993	1418	1413.24	4.03	0	1257	1459	1438	1422	1401	1385	1430	1393	855	425	500	990	1	1	171048884	2407	4.72	1.06	12	0.08	298.00	1328.00	4440	20240110	-68.31	1169	20241031	20.36	1670	-15.75	20250102	1348	4.38	20250115	4220	-66.66	20240125	1169	20.36	20241031	0.96	N	299900	500	855 억		6894362	N	N	648	N	00	N
49	20250117	091117	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1412	-6	5	-0.42	36172558	25594	5.15	1418	1422	1408	1843	993	1418	1413.32	4.03	0	-7771	1459	1438	1422	1401	1385	1430	1393	855	425	500	990	1	1	171048884	2415	4.74	1.06	12	0.01	298.00	1328.00	4440	20240110	-68.20	1169	20241031	20.79	1670	-15.45	20250102	1348	4.75	20250115	4220	-66.54	20240125	1169	20.79	20241031	0.96	N	299900	500	855 억		6894362	N	N	648	N	00	N
50	20250116	161109	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1418	-11	5	-0.77	683078778	480925	40.78	1443	1443	1406	1857	1001	1429	1420.32	4.01	0	25747	1495	1462	1405	1372	1315	1478	1388	855	428	500	1000	1	1	171048884	2425	4.76	1.07	12	0.28	298.00	1328.00	4440	20240110	-68.06	1169	20241031	21.30	1670	-15.09	20250102	1348	5.19	20250115	4270	-66.79	20240116	1169	21.30	20241031	0.95	N	299900	500	855 억		6866938	N	N	648	N	00	N
51	20250116	151016	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1423	-6	5	-0.42	601844049	423687	35.92	1443	1443	1406	1857	1001	1429	1420.43	4.01	0	37021	1495	1462	1405	1372	1315	1478	1388	855	428	500	1000	1	1	171048884	2434	4.78	1.07	12	0.25	298.00	1328.00	4440	20240110	-67.95	1169	20241031	21.73	1670	-14.79	20250102	1348	5.56	20250115	4270	-66.67	20240116	1169	21.73	20241031	0.95	N	299900	500	855 억		6866938	N	N	69	N	00	N
52	20250116	141114	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1428	-1	5	-0.07	529011001	372607	31.59	1443	1443	1406	1857	1001	1429	1419.68	4.01	0	39684	1495	1462	1405	1372	1315	1478	1388	855	428	500	1000	1	1	171048884	2443	4.79	1.08	12	0.22	298.00	1328.00	4440	20240110	-67.84	1169	20241031	22.16	1670	-14.49	20250102	1348	5.93	20250115	4270	-66.56	20240116	1169	22.16	20241031	0.95	N	299900	500	855 억		6866938	N	N	69	N	00	N
53	20250116	131113	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1425	-4	5	-0.28	454480332	320358	27.16	1443	1443	1406	1857	1001	1429	1418.57	4.01	0	41511	1495	1462	1405	1372	1315	1478	1388	855	428	500	1000	1	1	171048884	2437	4.78	1.07	12	0.19	298.00	1328.00	4440	20240110	-67.91	1169	20241031	21.90	1670	-14.67	20250102	1348	5.71	20250115	4270	-66.63	20240116	1169	21.90	20241031	0.95	N	299900	500	855 억		6866938	N	N	69	N	00	N
54	20250116	121113	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1427	-2	5	-0.14	399563016	281805	23.89	1443	1443	1406	1857	1001	1429	1417.75	4.01	0	35978	1495	1462	1405	1372	1315	1478	1388	855	428	500	1000	1	1	171048884	2441	4.79	1.07	12	0.16	298.00	1328.00	4440	20240110	-67.86	1169	20241031	22.07	1670	-14.55	20250102	1348	5.86	20250115	4270	-66.58	20240116	1169	22.07	20241031	0.95	N	299900	500	855 억		6866938	N	N	69	N	00	N
55	20250116	111114	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1419	-10	5	-0.70	354977999	250502	21.24	1443	1443	1406	1857	1001	1429	1416.92	4.01	0	29810	1495	1462	1405	1372	1315	1478	1388	855	428	500	1000	1	1	171048884	2427	4.76	1.07	12	0.15	298.00	1328.00	4440	20240110	-68.04	1169	20241031	21.39	1670	-15.03	20250102	1348	5.27	20250115	4270	-66.77	20240116	1169	21.39	20241031	0.95	N	299900	500	855 억		6866938	N	N	69	N	00	N
56	20250116	101116	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1420	-9	5	-0.63	290391914	204946	17.38	1443	1443	1406	1857	1001	1429	1416.74	4.01	0	13075	1495	1462	1405	1372	1315	1478	1388	855	428	500	1000	1	1	171048884	2429	4.77	1.07	12	0.12	298.00	1328.00	4440	20240110	-68.02	1169	20241031	21.47	1670	-14.97	20250102	1348	5.34	20250115	4270	-66.74	20240116	1169	21.47	20241031	0.95	N	299900	500	855 억		6866938	N	N	69	N	00	N
57	20250116	091117	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1413	-16	5	-1.12	102400170	72034	6.11	1443	1443	1406	1857	1001	1429	1421.23	4.01	0	-26088	1495	1462	1405	1372	1315	1478	1388	855	428	500	1000	1	1	171048884	2417	4.74	1.06	12	0.04	298.00	1328.00	4440	20240110	-68.18	1169	20241031	20.87	1670	-15.39	20250102	1348	4.82	20250115	4270	-66.91	20240116	1169	20.87	20241031	0.95	N	299900	500	855 억		6866938	N	N	69	N	00	N
58	20250115	161111	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1429	69	2	5.07	1603870352	1143619	128.46	1360	1438	1348	1768	952	1360	1402.35	3.77	0	416834	1417	1388	1369	1340	1321	1379	1331	855	408	500	950	1	1	171048884	2444	4.80	1.08	12	0.67	298.00	1328.00	4440	20240110	-67.82	1169	20241031	22.24	1670	-14.43	20250102	1348	6.01	20250115	4270	-66.53	20240116	1169	22.24	20241031	0.97	N	299900	500	855 억		6452162	N	N	69	N	00	N
59	20250115	151111	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1428	68	2	5.00	1498260720	1069711	120.15	1360	1438	1348	1768	952	1360	1400.62	3.77	0	401189	1417	1388	1369	1340	1321	1379	1331	855	408	500	950	1	1	171048884	2443	4.79	1.08	12	0.63	298.00	1328.00	4440	20240110	-67.84	1169	20241031	22.16	1670	-14.49	20250102	1348	5.93	20250115	4270	-66.56	20240116	1169	22.16	20241031	0.97	N	299900	500	855 억		6452162	N	N	7	N	00	N
60	20250115	141106	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1417	57	2	4.19	1239522326	888466	99.80	1360	1438	1348	1768	952	1360	1395.13	3.77	0	303331	1417	1388	1369	1340	1321	1379	1331	855	408	500	950	1	1	171048884	2424	4.76	1.07	12	0.52	298.00	1328.00	4440	20240110	-68.09	1169	20241031	21.21	1670	-15.15	20250102	1348	5.12	20250115	4270	-66.81	20240116	1169	21.21	20241031	0.97	N	299900	500	855 억		6452162	N	N	7	N	00	N
61	20250115	131114	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1421	61	2	4.49	1144269220	821388	92.26	1360	1438	1348	1768	952	1360	1393.09	3.77	0	276204	1417	1388	1369	1340	1321	1379	1331	855	408	500	950	1	1	171048884	2431	4.77	1.07	12	0.48	298.00	1328.00	4440	20240110	-68.00	1169	20241031	21.56	1670	-14.91	20250102	1348	5.42	20250115	4270	-66.72	20240116	1169	21.56	20241031	0.97	N	299900	500	855 억		6452162	N	N	7	N	00	N
62	20250115	121058	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1430	70	2	5.15	1034578053	744260	83.60	1360	1438	1348	1768	952	1360	1390.08	3.77	0	237130	1417	1388	1369	1340	1321	1379	1331	855	408	500	950	1	1	171048884	2446	4.80	1.08	12	0.44	298.00	1328.00	4440	20240110	-67.79	1169	20241031	22.33	1670	-14.37	20250102	1348	6.08	20250115	4270	-66.51	20240116	1169	22.33	20241031	0.97	N	299900	500	855 억		6452162	N	N	7	N	00	N
63	20250115	111111	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1361	1	2	0.07	458225741	336753	37.83	1360	1375	1348	1768	952	1360	1360.72	3.77	0	105131	1417	1388	1369	1340	1321	1379	1331	855	408	500	950	1	1	171048884	2328	4.57	1.02	12	0.20	298.00	1328.00	4440	20240110	-69.35	1169	20241031	16.42	1670	-18.50	20250102	1348	0.96	20250115	4270	-68.13	20240116	1169	16.42	20241031	0.97	N	299900	500	855 억		6452162	N	N	7	N	00	N
64	20250115	101110	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1365	5	2	0.37	383368731	281835	31.66	1360	1375	1348	1768	952	1360	1360.26	3.77	0	88959	1417	1388	1369	1340	1321	1379	1331	855	408	500	950	1	1	171048884	2335	4.58	1.03	12	0.16	298.00	1328.00	4440	20240110	-69.26	1169	20241031	16.77	1670	-18.26	20250102	1348	1.26	20250115	4270	-68.03	20240116	1169	16.77	20241031	0.97	N	299900	500	855 억		6452162	N	N	7	N	00	N
65	20250115	091116	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1356	-4	5	-0.29	107365347	79333	8.91	1360	1360	1348	1768	952	1360	1353.35	3.77	0	-22223	1417	1388	1369	1340	1321	1379	1331	855	408	500	950	1	1	171048884	2319	4.55	1.02	12	0.05	298.00	1328.00	4440	20240110	-69.46	1169	20241031	16.00	1670	-18.80	20250102	1348	0.59	20250115	4270	-68.24	20240116	1169	16.00	20241031	0.97	N	299900	500	855 억		6452162	N	N	7	N	00	N
66	20250114	161052	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1360	-23	5	-1.66	1193065869	872143	97.48	1383	1398	1350	1797	969	1383	1367.99	3.77	0	-812	1432	1407	1391	1366	1350	1399	1358	855	414	500	960	1	1	171048884	2326	4.56	1.02	12	0.51	298.00	1328.00	4440	20240110	-69.37	1169	20241031	16.34	1670	-18.56	20250102	1350	0.74	20250114	4270	-68.15	20240116	1169	16.34	20241031	0.92	N	299900	500	855 억		6452705	N	N	7	N	00	N
67	20250114	151109	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1356	-27	5	-1.95	1053187141	769193	85.97	1383	1398	1350	1797	969	1383	1369.21	3.77	0	13648	1432	1407	1391	1366	1350	1399	1358	855	414	500	960	1	1	171048884	2319	4.55	1.02	12	0.45	298.00	1328.00	4440	20240110	-69.46	1169	20241031	16.00	1670	-18.80	20250102	1350	0.44	20250114	4270	-68.24	20240116	1169	16.00	20241031	0.92	N	299900	500	855 억		6452705	N	N	194	N	00	N
68	20250114	141105	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1363	-20	5	-1.45	846199488	616608	68.92	1383	1398	1362	1797	969	1383	1372.34	3.77	0	37287	1432	1407	1391	1366	1350	1399	1358	855	414	500	960	1	1	171048884	2331	4.57	1.03	12	0.36	298.00	1328.00	4440	20240110	-69.30	1169	20241031	16.60	1670	-18.38	20250102	1362	0.07	20250114	4270	-68.08	20240116	1169	16.60	20241031	0.92	N	299900	500	855 억		6452705	N	N	194	N	00	N
69	20250114	131105	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1365	-18	5	-1.30	664231436	483181	54.01	1383	1398	1364	1797	969	1383	1374.70	3.77	0	42265	1432	1407	1391	1366	1350	1399	1358	855	414	500	960	1	1	171048884	2335	4.58	1.03	12	0.28	298.00	1328.00	4440	20240110	-69.26	1169	20241031	16.77	1670	-18.26	20250102	1364	0.07	20250114	4270	-68.03	20240116	1169	16.77	20241031	0.92	N	299900	500	855 억		6452705	N	N	194	N	00	N
70	20250114	121101	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1368	-15	5	-1.08	531400504	386046	43.15	1383	1398	1364	1797	969	1383	1376.52	3.77	0	36737	1432	1407	1391	1366	1350	1399	1358	855	414	500	960	1	1	171048884	2340	4.59	1.03	12	0.23	298.00	1328.00	4440	20240110	-69.19	1169	20241031	17.02	1670	-18.08	20250102	1364	0.29	20250114	4270	-67.96	20240116	1169	17.02	20241031	0.92	N	299900	500	855 억		6452705	N	N	194	N	00	N
71	20250114	111059	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1372	-11	5	-0.80	385307104	279212	31.21	1383	1398	1366	1797	969	1383	1379.98	3.77	0	17879	1432	1407	1391	1366	1350	1399	1358	855	414	500	960	1	1	171048884	2347	4.60	1.03	12	0.16	298.00	1328.00	4440	20240110	-69.10	1169	20241031	17.37	1670	-17.84	20250102	1366	0.44	20250114	4270	-67.87	20240116	1169	17.37	20241031	0.92	N	299900	500	855 억		6452705	N	N	194	N	00	N
72	20250114	101059	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1375	-8	5	-0.58	230270135	166364	18.59	1383	1398	1373	1797	969	1383	1384.14	3.77	0	-12606	1432	1407	1391	1366	1350	1399	1358	855	414	500	960	1	1	171048884	2352	4.61	1.04	12	0.10	298.00	1328.00	4440	20240110	-69.03	1169	20241031	17.62	1670	-17.66	20250102	1373	0.15	20250114	4270	-67.80	20240116	1169	17.62	20241031	0.92	N	299900	500	855 억		6452705	N	N	194	N	00	N
73	20250114	091103	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1385	2	2	0.14	79455038	57103	6.38	1383	1398	1382	1797	969	1383	1391.45	3.77	0	10858	1432	1407	1391	1366	1350	1399	1358	855	414	500	960	1	1	171048884	2369	4.65	1.04	12	0.03	298.00	1328.00	4440	20240110	-68.81	1169	20241031	18.48	1670	-17.07	20250102	1375	0.73	20250113	4270	-67.56	20240116	1169	18.48	20241031	0.92	N	299900	500	855 억		6452705	N	N	194	N	00	N
74	20250113	161048	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1383	-22	5	-1.57	1206955006	864874	69.76	1391	1416	1375	1826	984	1405	1395.60	3.70	0	118933	1505	1455	1430	1380	1355	1442	1367	855	421	500	980	1	1	171048884	2366	4.64	1.04	12	0.51	298.00	1328.00	4440	20240110	-68.85	1169	20241031	18.31	1670	-17.19	20250102	1375	0.58	20250113	4270	-67.61	20240116	1169	18.31	20241031	0.90	N	299900	500	855 억		6333851	N	N	194	N	00	N
75	20250113	151055	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1385	-20	5	-1.42	1115927338	799070	64.45	1391	1416	1375	1826	984	1405	1396.53	3.70	0	117747	1505	1455	1430	1380	1355	1442	1367	855	421	500	980	1	1	171048884	2369	4.65	1.04	12	0.47	298.00	1328.00	4440	20240110	-68.81	1169	20241031	18.48	1670	-17.07	20250102	1375	0.73	20250113	4270	-67.56	20240116	1169	18.48	20241031	0.90	N	299900	500	855 억		6333851	N	N	316	N	00	N
76	20250113	141030	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1384	-21	5	-1.49	950286973	679259	54.79	1391	1416	1375	1826	984	1405	1399.00	3.70	0	90940	1505	1455	1430	1380	1355	1442	1367	855	421	500	980	1	1	171048884	2367	4.64	1.04	12	0.40	298.00	1328.00	4440	20240110	-68.83	1169	20241031	18.39	1670	-17.13	20250102	1375	0.65	20250113	4270	-67.59	20240116	1169	18.39	20241031	0.90	N	299900	500	855 억		6333851	N	N	316	N	00	N
77	20250113	131037	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1393	-12	5	-0.85	884504916	631882	50.97	1391	1416	1375	1826	984	1405	1399.79	3.70	0	83344	1505	1455	1430	1380	1355	1442	1367	855	421	500	980	1	1	171048884	2383	4.67	1.05	12	0.37	298.00	1328.00	4440	20240110	-68.63	1169	20241031	19.16	1670	-16.59	20250102	1375	1.31	20250113	4270	-67.38	20240116	1169	19.16	20241031	0.90	N	299900	500	855 억		6333851	N	N	316	N	00	N
78	20250113	121042	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1401	-4	5	-0.28	795076097	567669	45.79	1391	1416	1375	1826	984	1405	1400.60	3.70	0	77757	1505	1455	1430	1380	1355	1442	1367	855	421	500	980	1	1	171048884	2396	4.70	1.05	12	0.33	298.00	1328.00	4440	20240110	-68.45	1169	20241031	19.85	1670	-16.11	20250102	1375	1.89	20250113	4270	-67.19	20240116	1169	19.85	20241031	0.90	N	299900	500	855 억		6333851	N	N	316	N	00	N
79	20250113	111040	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1402	-3	5	-0.21	657162436	469419	37.86	1391	1416	1375	1826	984	1405	1399.95	3.70	0	51661	1505	1455	1430	1380	1355	1442	1367	855	421	500	980	1	1	171048884	2398	4.70	1.06	12	0.27	298.00	1328.00	4440	20240110	-68.42	1169	20241031	19.93	1670	-16.05	20250102	1375	1.96	20250113	4270	-67.17	20240116	1169	19.93	20241031	0.90	N	299900	500	855 억		6333851	N	N	316	N	00	N
80	20250113	101039	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1406	1	2	0.07	449102084	321430	25.93	1391	1414	1375	1826	984	1405	1397.20	3.70	0	19551	1505	1455	1430	1380	1355	1442	1367	855	421	500	980	1	1	171048884	2405	4.72	1.06	12	0.19	298.00	1328.00	4440	20240110	-68.33	1169	20241031	20.27	1670	-15.81	20250102	1375	2.25	20250113	4270	-67.07	20240116	1169	20.27	20241031	0.90	N	299900	500	855 억		6333851	N	N	316	N	00	N
81	20250113	091046	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1382	-23	5	-1.64	102101886	73677	5.94	1391	1409	1375	1826	984	1405	1385.79	3.70	0	-8570	1505	1455	1430	1380	1355	1442	1367	855	421	500	980	1	1	171048884	2364	4.64	1.04	12	0.04	298.00	1328.00	4440	20240110	-68.87	1169	20241031	18.22	1670	-17.25	20250102	1375	0.51	20250113	4270	-67.63	20240116	1169	18.22	20241031	0.90	N	299900	500	855 억		6333851	N	N	316	N	00	N
82	20250110	161020	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1405	-61	5	-4.16	1745753805	1223360	116.82	1467	1480	1405	1905	1027	1466	1427.36	3.71	0	-29733	1530	1498	1481	1449	1432	1489	1440	855	439	500	1020	1	1	171048884	2403	4.71	1.06	12	0.72	298.00	1328.00	4440	20240110	-68.36	1169	20241031	20.19	1670	-15.87	20250102	1405	0.00	20250110	4440	-68.36	20240110	1169	20.19	20241031	0.92	N	299900	500	855 억		6353620	N	N	316	N	00	N
83	20250110	151027	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1409	-57	5	-3.89	1592964762	1114657	106.44	1467	1480	1405	1905	1027	1466	1429.11	3.71	0	952	1530	1498	1481	1449	1432	1489	1440	855	439	500	1020	1	1	171048884	2410	4.73	1.06	12	0.65	298.00	1328.00	4440	20240110	-68.27	1169	20241031	20.53	1670	-15.63	20250102	1405	0.28	20250110	4440	-68.27	20240110	1169	20.53	20241031	0.92	N	299900	500	855 억		6353620	N	N	911	N	00	N
84	20250110	141034	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1420	-46	5	-3.14	1376958588	961570	91.82	1467	1480	1410	1905	1027	1466	1431.99	3.71	0	-5234	1530	1498	1481	1449	1432	1489	1440	855	439	500	1020	1	1	171048884	2429	4.77	1.07	12	0.56	298.00	1328.00	4440	20240110	-68.02	1169	20241031	21.47	1670	-14.97	20250102	1410	0.71	20250110	4440	-68.02	20240110	1169	21.47	20241031	0.92	N	299900	500	855 억		6353620	N	N	911	N	00	N
85	20250110	131034	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1425	-41	5	-2.80	1213219245	846128	80.80	1467	1480	1410	1905	1027	1466	1433.85	3.71	0	-31962	1530	1498	1481	1449	1432	1489	1440	855	439	500	1020	1	1	171048884	2437	4.78	1.07	12	0.49	298.00	1328.00	4440	20240110	-67.91	1169	20241031	21.90	1670	-14.67	20250102	1410	1.06	20250110	4440	-67.91	20240110	1169	21.90	20241031	0.92	N	299900	500	855 억		6353620	N	N	911	N	00	N
86	20250110	121035	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1420	-46	5	-3.14	1009644869	702443	67.08	1467	1480	1415	1905	1027	1466	1437.33	3.71	0	-68446	1530	1498	1481	1449	1432	1489	1440	855	439	500	1020	1	1	171048884	2429	4.77	1.07	12	0.41	298.00	1328.00	4440	20240110	-68.02	1169	20241031	21.47	1670	-14.97	20250102	1415	0.35	20250110	4440	-68.02	20240110	1169	21.47	20241031	0.92	N	299900	500	855 억		6353620	N	N	911	N	00	N
87	20250110	111033	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1421	-45	5	-3.07	794849244	551095	52.62	1467	1480	1416	1905	1027	1466	1442.31	3.71	0	-63914	1530	1498	1481	1449	1432	1489	1440	855	439	500	1020	1	1	171048884	2431	4.77	1.07	12	0.32	298.00	1328.00	4440	20240110	-68.00	1169	20241031	21.56	1670	-14.91	20250102	1416	0.35	20250110	4440	-68.00	20240110	1169	21.56	20241031	0.92	N	299900	500	855 억		6353620	N	N	911	N	00	N
88	20250110	101030	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1439	-27	5	-1.84	499629333	344144	32.86	1467	1480	1434	1905	1027	1466	1451.80	3.71	0	-65552	1530	1498	1481	1449	1432	1489	1440	855	439	500	1020	1	1	171048884	2461	4.83	1.08	12	0.20	298.00	1328.00	4440	20240110	-67.59	1169	20241031	23.10	1670	-13.83	20250102	1420	1.34	20250102	4440	-67.59	20240110	1169	23.10	20241031	0.92	N	299900	500	855 억		6353620	N	N	911	N	00	N
89	20250110	091036	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1465	-1	5	-0.07	53208845	36302	3.47	1467	1480	1450	1905	1027	1466	1465.73	3.71	0	-6044	1530	1498	1481	1449	1432	1489	1440	855	439	500	1020	1	1	171048884	2506	4.92	1.10	12	0.02	298.00	1328.00	4440	20240110	-67.00	1169	20241031	25.32	1670	-12.28	20250102	1420	3.17	20250102	4440	-67.00	20240110	1169	25.32	20241031	0.92	N	299900	500	855 억		6353620	N	N	911	N	00	N
90	20250109	161024	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1466	-54	5	-3.55	1519723175	1029985	126.87	1503	1513	1464	1976	1064	1520	1475.52	3.64	0	129466	1556	1538	1519	1501	1482	1538	1501	855	456	500	1060	1	1	171048884	2508	4.92	1.10	12	0.60	298.00	1328.00	4440	20240110	-66.98	1169	20241031	25.41	1670	-12.22	20250102	1420	3.24	20250102	4440	-66.98	20240110	1169	25.41	20241031	0.88	N	299900	500	855 억		6229521	N	N	911	N	00	N
91	20250109	151020	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1472	-48	5	-3.16	1384044501	937551	115.48	1503	1513	1464	1976	1064	1520	1476.23	3.64	0	121632	1556	1538	1519	1501	1482	1538	1501	855	456	500	1060	1	1	171048884	2518	4.94	1.11	12	0.55	298.00	1328.00	4440	20240110	-66.85	1169	20241031	25.92	1670	-11.86	20250102	1420	3.66	20250102	4440	-66.85	20240110	1169	25.92	20241031	0.88	N	299900	500	855 억		6229521	N	N	231	N	00	N
92	20250109	141028	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1469	-51	5	-3.36	1153843436	781405	96.25	1503	1513	1464	1976	1064	1520	1476.63	3.64	0	37940	1556	1538	1519	1501	1482	1538	1501	855	456	500	1060	1	1	171048884	2513	4.93	1.11	12	0.46	298.00	1328.00	4440	20240110	-66.91	1169	20241031	25.66	1670	-12.04	20250102	1420	3.45	20250102	4440	-66.91	20240110	1169	25.66	20241031	0.88	N	299900	500	855 억		6229521	N	N	231	N	00	N
93	20250109	131027	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1473	-47	5	-3.09	962873518	651613	80.26	1503	1513	1464	1976	1064	1520	1477.68	3.64	0	-13994	1556	1538	1519	1501	1482	1538	1501	855	456	500	1060	1	1	171048884	2520	4.94	1.11	12	0.38	298.00	1328.00	4440	20240110	-66.82	1169	20241031	26.01	1670	-11.80	20250102	1420	3.73	20250102	4440	-66.82	20240110	1169	26.01	20241031	0.88	N	299900	500	855 억		6229521	N	N	231	N	00	N
94	20250109	121027	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1474	-46	5	-3.03	893023584	604252	74.43	1503	1513	1464	1976	1064	1520	1477.90	3.64	0	-9605	1556	1538	1519	1501	1482	1538	1501	855	456	500	1060	1	1	171048884	2521	4.95	1.11	12	0.35	298.00	1328.00	4440	20240110	-66.80	1169	20241031	26.09	1670	-11.74	20250102	1420	3.80	20250102	4440	-66.80	20240110	1169	26.09	20241031	0.88	N	299900	500	855 억		6229521	N	N	231	N	00	N
95	20250109	111032	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1477	-43	5	-2.83	750851938	507593	62.52	1503	1513	1464	1976	1064	1520	1479.24	3.64	0	-6684	1556	1538	1519	1501	1482	1538	1501	855	456	500	1060	1	1	171048884	2526	4.96	1.11	12	0.30	298.00	1328.00	4440	20240110	-66.73	1169	20241031	26.35	1670	-11.56	20250102	1420	4.01	20250102	4440	-66.73	20240110	1169	26.35	20241031	0.88	N	299900	500	855 억		6229521	N	N	231	N	00	N
96	20250109	101029	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1481	-39	5	-2.57	484937064	327525	40.34	1503	1513	1464	1976	1064	1520	1480.61	3.64	0	-30962	1556	1538	1519	1501	1482	1538	1501	855	456	500	1060	1	1	171048884	2533	4.97	1.12	12	0.19	298.00	1328.00	4440	20240110	-66.64	1169	20241031	26.69	1670	-11.32	20250102	1420	4.30	20250102	4440	-66.64	20240110	1169	26.69	20241031	0.88	N	299900	500	855 억		6229521	N	N	231	N	00	N
97	20250109	091033	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1478	-42	5	-2.76	173511182	116494	14.35	1503	1513	1478	1976	1064	1520	1489.44	3.64	0	-45975	1556	1538	1519	1501	1482	1538	1501	855	456	500	1060	1	1	171048884	2528	4.96	1.11	12	0.07	298.00	1328.00	4440	20240110	-66.71	1169	20241031	26.43	1670	-11.50	20250102	1420	4.08	20250102	4440	-66.71	20240110	1169	26.43	20241031	0.88	N	299900	500	855 억		6229521	N	N	231	N	00	N
98	20250108	161018	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1520	-30	5	-1.94	1208759892	796916	35.29	1520	1537	1500	2015	1085	1550	1516.79	3.58	0	106930	1650	1600	1530	1480	1410	1625	1505	855	465	500	1080	1	1	171048884	2600	5.10	1.14	12	0.47	298.00	1328.00	4440	20240110	-65.77	1169	20241031	30.03	1670	-8.98	20250102	1420	7.04	20250102	4440	-65.77	20240110	1169	30.03	20241031	0.84	N	299900	500	855 억		6122760	N	N	231	N	00	N
99	20250108	151022	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1517	-33	5	-2.13	1143328771	753839	33.38	1520	1537	1500	2015	1085	1550	1516.67	3.58	0	121304	1650	1600	1530	1480	1410	1625	1505	855	465	500	1080	1	1	171048884	2595	5.09	1.14	12	0.44	298.00	1328.00	4440	20240110	-65.83	1169	20241031	29.77	1670	-9.16	20250102	1420	6.83	20250102	4440	-65.83	20240110	1169	29.77	20241031	0.84	N	299900	500	855 억		6122760	N	N	4939	N	00	N
100	20250108	141026	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1522	-28	5	-1.81	991568147	653910	28.96	1520	1537	1500	2015	1085	1550	1516.37	3.58	0	103653	1650	1600	1530	1480	1410	1625	1505	855	465	500	1080	1	1	171048884	2603	5.11	1.15	12	0.38	298.00	1328.00	4440	20240110	-65.72	1169	20241031	30.20	1670	-8.86	20250102	1420	7.18	20250102	4440	-65.72	20240110	1169	30.20	20241031	0.84	N	299900	500	855 억		6122760	N	N	4939	N	00	N
101	20250108	131024	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1523	-27	5	-1.74	916011341	604130	26.75	1520	1537	1500	2015	1085	1550	1516.25	3.58	0	92437	1650	1600	1530	1480	1410	1625	1505	855	465	500	1080	1	1	171048884	2605	5.11	1.15	12	0.35	298.00	1328.00	4440	20240110	-65.70	1169	20241031	30.28	1670	-8.80	20250102	1420	7.25	20250102	4440	-65.70	20240110	1169	30.28	20241031	0.84	N	299900	500	855 억		6122760	N	N	4939	N	00	N
102	20250108	121021	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1521	-29	5	-1.87	778370006	513353	22.73	1520	1537	1500	2015	1085	1550	1516.24	3.58	0	62935	1650	1600	1530	1480	1410	1625	1505	855	465	500	1080	1	1	171048884	2602	5.10	1.15	12	0.30	298.00	1328.00	4440	20240110	-65.74	1169	20241031	30.11	1670	-8.92	20250102	1420	7.11	20250102	4440	-65.74	20240110	1169	30.11	20241031	0.84	N	299900	500	855 억		6122760	N	N	4939	N	00	N
103	20250108	111022	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1532	-18	5	-1.16	661033424	436159	19.31	1520	1537	1500	2015	1085	1550	1515.57	3.58	0	46795	1650	1600	1530	1480	1410	1625	1505	855	465	500	1080	1	1	171048884	2620	5.14	1.15	12	0.25	298.00	1328.00	4440	20240110	-65.50	1169	20241031	31.05	1670	-8.26	20250102	1420	7.89	20250102	4440	-65.50	20240110	1169	31.05	20241031	0.84	N	299900	500	855 억		6122760	N	N	4939	N	00	N
104	20250108	101023	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1518	-32	5	-2.06	537463880	355352	15.74	1520	1535	1500	2015	1085	1550	1512.48	3.58	0	19528	1650	1600	1530	1480	1410	1625	1505	855	465	500	1080	1	1	171048884	2597	5.09	1.14	12	0.21	298.00	1328.00	4440	20240110	-65.81	1169	20241031	29.85	1670	-9.10	20250102	1420	6.90	20250102	4440	-65.81	20240110	1169	29.85	20241031	0.84	N	299900	500	855 억		6122760	N	N	4939	N	00	N
105	20250108	091022	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1504	-46	5	-2.97	162630160	107791	4.77	1520	1530	1501	2015	1085	1550	1508.74	3.58	0	-25172	1650	1600	1530	1480	1410	1625	1505	855	465	500	1080	1	1	171048884	2573	5.05	1.13	12	0.06	298.00	1328.00	4440	20240110	-66.13	1169	20241031	28.66	1670	-9.94	20250102	1420	5.92	20250102	4440	-66.13	20240110	1169	28.66	20241031	0.84	N	299900	500	855 억		6122760	N	N	4939	N	00	N
106	20250107	161013	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1550	27	2	1.77	3403763196	2238755	169.80	1524	1580	1460	1979	1067	1523	1520.21	3.48	0	173032	1615	1569	1539	1493	1463	1554	1478	855	456	500	1060	1	1	171048884	2651	5.20	1.17	12	1.31	298.00	1328.00	4440	20240110	-65.09	1169	20241031	32.59	1670	-7.19	20250102	1420	9.15	20250102	4440	-65.09	20240110	1169	32.59	20241031	0.80	N	299900	500	855 억		5949975	N	N	4939	N	00	N
107	20250107	151016	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1548	25	2	1.64	3242445051	2134650	161.90	1524	1580	1460	1979	1067	1523	1518.96	3.48	0	181263	1615	1569	1539	1493	1463	1554	1478	855	456	500	1060	1	1	171048884	2648	5.19	1.17	12	1.25	298.00	1328.00	4440	20240110	-65.14	1169	20241031	32.42	1670	-7.31	20250102	1420	9.01	20250102	4440	-65.14	20240110	1169	32.42	20241031	0.80	N	299900	500	855 억		5949975	N	N	604	N	00	N
108	20250107	141014	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1514	-9	5	-0.59	1582901037	1062993	80.62	1524	1530	1460	1979	1067	1523	1489.10	3.48	0	137080	1615	1569	1539	1493	1463	1554	1478	855	456	500	1060	1	1	171048884	2590	5.08	1.14	12	0.62	298.00	1328.00	4440	20240110	-65.90	1169	20241031	29.51	1670	-9.34	20250102	1420	6.62	20250102	4440	-65.90	20240110	1169	29.51	20241031	0.80	N	299900	500	855 억		5949975	N	N	604	N	00	N
109	20250107	131013	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1482	-41	5	-2.69	1271145189	855289	64.87	1524	1530	1460	1979	1067	1523	1486.21	3.48	0	92267	1615	1569	1539	1493	1463	1554	1478	855	456	500	1060	1	1	171048884	2535	4.97	1.12	12	0.50	298.00	1328.00	4440	20240110	-66.62	1169	20241031	26.78	1670	-11.26	20250102	1420	4.37	20250102	4440	-66.62	20240110	1169	26.78	20241031	0.80	N	299900	500	855 억		5949975	N	N	604	N	00	N
110	20250107	121015	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1479	-44	5	-2.89	1112926117	748237	56.75	1524	1530	1460	1979	1067	1523	1487.40	3.48	0	69451	1615	1569	1539	1493	1463	1554	1478	855	456	500	1060	1	1	171048884	2530	4.96	1.11	12	0.44	298.00	1328.00	4440	20240110	-66.69	1169	20241031	26.52	1670	-11.44	20250102	1420	4.15	20250102	4440	-66.69	20240110	1169	26.52	20241031	0.80	N	299900	500	855 억		5949975	N	N	604	N	00	N
111	20250107	111010	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1480	-43	5	-2.82	950589454	638453	48.42	1524	1530	1460	1979	1067	1523	1488.89	3.48	0	81876	1615	1569	1539	1493	1463	1554	1478	855	456	500	1060	1	1	171048884	2532	4.97	1.11	12	0.37	298.00	1328.00	4440	20240110	-66.67	1169	20241031	26.60	1670	-11.38	20250102	1420	4.23	20250102	4440	-66.67	20240110	1169	26.60	20241031	0.80	N	299900	500	855 억		5949975	N	N	604	N	00	N
112	20250107	101015	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1475	-48	5	-3.15	807094261	541293	41.05	1524	1530	1460	1979	1067	1523	1491.05	3.48	0	74014	1615	1569	1539	1493	1463	1554	1478	855	456	500	1060	1	1	171048884	2523	4.95	1.11	12	0.32	298.00	1328.00	4440	20240110	-66.78	1169	20241031	26.18	1670	-11.68	20250102	1420	3.87	20250102	4440	-66.78	20240110	1169	26.18	20241031	0.80	N	299900	500	855 억		5949975	N	N	604	N	00	N
113	20250107	091019	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1508	-15	5	-0.98	134508619	88920	6.74	1524	1530	1503	1979	1067	1523	1512.69	3.48	0	6283	1615	1569	1539	1493	1463	1554	1478	855	456	500	1060	1	1	171048884	2579	5.06	1.14	12	0.05	298.00	1328.00	4440	20240110	-66.04	1169	20241031	29.00	1670	-9.70	20250102	1420	6.20	20250102	4440	-66.04	20240110	1169	29.00	20241031	0.80	N	299900	500	855 억		5949975	N	N	604	N	00	N
114	20250106	161003	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1523	7	2	0.46	2004552198	1305136	67.38	1585	1585	1509	1970	1062	1516	1535.95	3.52	0	-75356	1615	1565	1535	1485	1455	1550	1470	855	454	500	1060	1	1	171048884	2605	5.11	1.15	12	0.76	298.00	1328.00	4440	20240110	-65.70	1169	20241031	30.28	1670	-8.80	20250102	1420	7.25	20250102	4440	-65.70	20240110	1169	30.28	20241031	0.86	N	299900	500	855 억		6025330	N	N	603	N	00	N
115	20250106	151001	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1523	7	2	0.46	1900189527	1236533	63.84	1585	1585	1509	1970	1062	1516	1536.71	3.52	0	-66807	1615	1565	1535	1485	1455	1550	1470	855	454	500	1060	1	1	171048884	2605	5.11	1.15	12	0.72	298.00	1328.00	4440	20240110	-65.70	1169	20241031	30.28	1670	-8.80	20250102	1420	7.25	20250102	4440	-65.70	20240110	1169	30.28	20241031	0.86	N	299900	500	855 억		6025330	N	N	0	N	00	N
116	20250106	141003	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1515	-1	5	-0.07	1724718128	1120801	57.86	1585	1585	1509	1970	1062	1516	1538.83	3.52	0	-46914	1615	1565	1535	1485	1455	1550	1470	855	454	500	1060	1	1	171048884	2591	5.08	1.14	12	0.66	298.00	1328.00	4440	20240110	-65.88	1169	20241031	29.60	1670	-9.28	20250102	1420	6.69	20250102	4440	-65.88	20240110	1169	29.60	20241031	0.86	N	299900	500	855 억		6025330	N	N	0	N	00	N
117	20250106	130951	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1524	8	2	0.53	1389770380	900988	46.51	1585	1585	1517	1970	1062	1516	1542.50	3.52	0	-53499	1615	1565	1535	1485	1455	1550	1470	855	454	500	1060	1	1	171048884	2607	5.11	1.15	12	0.53	298.00	1328.00	4440	20240110	-65.68	1169	20241031	30.37	1670	-8.74	20250102	1420	7.32	20250102	4440	-65.68	20240110	1169	30.37	20241031	0.86	N	299900	500	855 억		6025330	N	N	0	N	00	N
118	20250106	120959	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1546	30	2	1.98	1049903584	679455	35.08	1585	1585	1526	1970	1062	1516	1545.21	3.52	0	12082	1615	1565	1535	1485	1455	1550	1470	855	454	500	1060	1	1	171048884	2644	5.19	1.16	12	0.40	298.00	1328.00	4440	20240110	-65.18	1169	20241031	32.25	1670	-7.43	20250102	1420	8.87	20250102	4440	-65.18	20240110	1169	32.25	20241031	0.86	N	299900	500	855 억		6025330	N	N	0	N	00	N
119	20250106	110956	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1545	29	2	1.91	899971738	582391	30.07	1585	1585	1526	1970	1062	1516	1545.31	3.52	0	3451	1615	1565	1535	1485	1455	1550	1470	855	454	500	1060	1	1	171048884	2643	5.18	1.16	12	0.34	298.00	1328.00	4440	20240110	-65.20	1169	20241031	32.16	1670	-7.49	20250102	1420	8.80	20250102	4440	-65.20	20240110	1169	32.16	20241031	0.86	N	299900	500	855 억		6025330	N	N	0	N	00	N
120	20250106	100953	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1538	22	2	1.45	732383381	473536	24.45	1585	1585	1526	1970	1062	1516	1546.63	3.52	0	-19558	1615	1565	1535	1485	1455	1550	1470	855	454	500	1060	1	1	171048884	2631	5.16	1.16	12	0.28	298.00	1328.00	4440	20240110	-65.36	1169	20241031	31.57	1670	-7.90	20250102	1420	8.31	20250102	4440	-65.36	20240110	1169	31.57	20241031	0.86	N	299900	500	855 억		6025330	N	N	0	N	00	N
121	20250106	090954	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1538	22	2	1.45	318136644	205274	10.60	1585	1585	1526	1970	1062	1516	1549.81	3.52	0	-37972	1615	1565	1535	1485	1455	1550	1470	855	454	500	1060	1	1	171048884	2631	5.16	1.16	12	0.12	298.00	1328.00	4440	20240110	-65.36	1169	20241031	31.57	1670	-7.90	20250102	1420	8.31	20250102	4440	-65.36	20240110	1169	31.57	20241031	0.86	N	299900	500	855 억		6025330	N	N	0	N	00	N
122	20250103	160949	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1516	-51	5	-3.25	2931484823	1912994	24.72	1553	1585	1505	2035	1097	1567	1532.46	3.64	0	-207834	1802	1684	1552	1434	1302	1743	1493	855	468	500	1090	1	1	171048884	2593	5.09	1.14	12	1.12	298.00	1328.00	4440	20240110	-65.86	1169	20241031	29.68	1670	-9.22	20250102	1420	6.76	20250102	4440	-65.86	20240110	1169	29.68	20241031	0.85	N	299900	500	855 억		6219391	N	N	3385	N	00	N
123	20250103	150951	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1518	-49	5	-3.13	2748034002	1791947	23.16	1553	1585	1505	2035	1097	1567	1533.55	3.64	0	-180594	1802	1684	1552	1434	1302	1743	1493	855	468	500	1090	1	1	171048884	2597	5.09	1.14	12	1.05	298.00	1328.00	4440	20240110	-65.81	1169	20241031	29.85	1670	-9.10	20250102	1420	6.90	20250102	4440	-65.81	20240110	1169	29.85	20241031	0.85	N	299900	500	855 억		6219391	N	N	3385	N	00	N
124	20250103	140953	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1525	-42	5	-2.68	2413716855	1572051	20.32	1553	1585	1505	2035	1097	1567	1535.39	3.64	0	-137705	1802	1684	1552	1434	1302	1743	1493	855	468	500	1090	1	1	171048884	2608	5.12	1.15	12	0.92	298.00	1328.00	4440	20240110	-65.65	1169	20241031	30.45	1670	-8.68	20250102	1420	7.39	20250102	4440	-65.65	20240110	1169	30.45	20241031	0.85	N	299900	500	855 억		6219391	N	N	3385	N	00	N
125	20250103	130953	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1554	-13	5	-0.83	2114752651	1377179	17.80	1553	1585	1505	2035	1097	1567	1535.57	3.64	0	-81283	1802	1684	1552	1434	1302	1743	1493	855	468	500	1090	1	1	171048884	2658	5.21	1.17	12	0.81	298.00	1328.00	4440	20240110	-65.00	1169	20241031	32.93	1670	-6.95	20250102	1420	9.44	20250102	4440	-65.00	20240110	1169	32.93	20241031	0.85	N	299900	500	855 억		6219391	N	N	3385	N	00	N
126	20250103	120951	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1544	-23	5	-1.47	1577028252	1033396	13.36	1553	1571	1505	2035	1097	1567	1526.06	3.64	0	30685	1802	1684	1552	1434	1302	1743	1493	855	468	500	1090	1	1	171048884	2641	5.18	1.16	12	0.60	298.00	1328.00	4440	20240110	-65.23	1169	20241031	32.08	1670	-7.54	20250102	1420	8.73	20250102	4440	-65.23	20240110	1169	32.08	20241031	0.85	N	299900	500	855 억		6219391	N	N	3385	N	00	N
127	20250103	110951	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1536	-31	5	-1.98	1376168640	902528	11.66	1553	1571	1505	2035	1097	1567	1524.79	3.64	0	32932	1802	1684	1552	1434	1302	1743	1493	855	468	500	1090	1	1	171048884	2627	5.15	1.16	12	0.53	298.00	1328.00	4440	20240110	-65.41	1169	20241031	31.39	1670	-8.02	20250102	1420	8.17	20250102	4440	-65.41	20240110	1169	31.39	20241031	0.85	N	299900	500	855 억		6219391	N	N	3385	N	00	N
128	20250103	100949	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1509	-58	5	-3.70	1029128562	674207	8.71	1553	1571	1505	2035	1097	1567	1526.43	3.64	0	23200	1802	1684	1552	1434	1302	1743	1493	855	468	500	1090	1	1	171048884	2581	5.06	1.14	12	0.39	298.00	1328.00	4440	20240110	-66.01	1169	20241031	29.08	1670	-9.64	20250102	1420	6.27	20250102	4440	-66.01	20240110	1169	29.08	20241031	0.85	N	299900	500	855 억		6219391	N	N	3385	N	00	N
129	20250103	090952	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1539	-28	5	-1.79	344383351	223615	2.89	1553	1571	1520	2035	1097	1567	1540.07	3.64	0	15722	1802	1684	1552	1434	1302	1743	1493	855	468	500	1090	1	1	171048884	2632	5.16	1.16	12	0.13	298.00	1328.00	4440	20240110	-65.34	1169	20241031	31.65	1670	-7.84	20250102	1420	8.38	20250102	4440	-65.34	20240110	1169	31.65	20241031	0.85	N	299900	500	855 억		6219391	N	N	3385	N	00	N
130	20250102	160941	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1567	186	2	13.47	12133130697	7683513	145.84	1420	1670	1420	1795	967	1381	1579.46	3.21	0	746936	1581	1481	1431	1331	1281	1456	1306	855	414	500	960	1	1	171048884	2680	5.26	1.18	12	4.49	298.00	1328.00	4440	20240110	-64.71	1169	20241031	34.05	1670	-6.17	20250102	1420	10.35	20250102	4440	-64.71	20240110	1169	34.05	20241031	0.87	N	299900	500	855 억		5484528	N	N	3385	N	00	N
131	20250102	150942	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1566	185	2	13.40	11923959308	7550048	143.30	1420	1670	1420	1795	967	1381	1579.68	3.21	0	722324	1581	1481	1431	1331	1281	1456	1306	855	414	500	960	1	1	171048884	2679	5.26	1.18	12	4.41	298.00	1328.00	4440	20240110	-64.73	1169	20241031	33.96	1670	-6.23	20250102	1420	10.28	20250102	4440	-64.73	20240110	1169	33.96	20241031	0.87	N	299900	500	855 억		5484528	N	N	1283	N	00	N
132	20250102	140939	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1545	164	2	11.88	11561237871	7317863	138.90	1420	1670	1420	1795	967	1381	1580.23	3.21	0	660589	1581	1481	1431	1331	1281	1456	1306	855	414	500	960	1	1	171048884	2643	5.18	1.16	12	4.28	298.00	1328.00	4440	20240110	-65.20	1169	20241031	32.16	1670	-7.49	20250102	1420	8.80	20250102	4440	-65.20	20240110	1169	32.16	20241031	0.87	N	299900	500	855 억		5484528	N	N	1283	N	00	N
133	20250102	130943	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1544	163	2	11.80	11128185614	7038230	133.59	1420	1670	1420	1795	967	1381	1581.49	3.21	0	705731	1581	1481	1431	1331	1281	1456	1306	855	414	500	960	1	1	171048884	2641	5.18	1.16	12	4.11	298.00	1328.00	4440	20240110	-65.23	1169	20241031	32.08	1670	-7.54	20250102	1420	8.73	20250102	4440	-65.23	20240110	1169	32.08	20241031	0.87	N	299900	500	855 억		5484528	N	N	1283	N	00	N
134	20250102	120940	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1587	206	2	14.92	10176434016	6427504	122.00	1420	1670	1420	1795	967	1381	1583.69	3.21	0	765654	1581	1481	1431	1331	1281	1456	1306	855	414	500	960	1	1	171048884	2715	5.33	1.20	12	3.76	298.00	1328.00	4440	20240110	-64.26	1169	20241031	35.76	1670	-4.97	20250102	1420	11.76	20250102	4440	-64.26	20240110	1169	35.76	20241031	0.87	N	299900	500	855 억		5484528	N	N	1283	N	00	N
135	20250102	110932	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1611	230	2	16.65	7966127331	5062236	96.08	1420	1670	1420	1795	967	1381	1574.16	3.21	0	745345	1581	1481	1431	1331	1281	1456	1306	855	414	500	960	1	1	171048884	2756	5.41	1.21	12	2.96	298.00	1328.00	4440	20240110	-63.72	1169	20241031	37.81	1670	-3.53	20250102	1420	13.45	20250102	4440	-63.72	20240110	1169	37.81	20241031	0.87	N	299900	500	855 억		5484528	N	N	1283	N	00	N
136	20250102	100938	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1498	117	2	8.47	1504595240	1017439	19.31	1420	1520	1420	1795	967	1381	1480.13	3.21	0	387620	1581	1481	1431	1331	1281	1456	1306	855	414	500	960	1	1	171048884	2562	5.03	1.13	12	0.59	298.00	1328.00	4440	20240110	-66.26	1169	20241031	28.14	1520	-1.45	20250102	1420	5.49	20250102	4440	-66.26	20240110	1169	28.14	20241031	0.87	N	299900	500	855 억		5484528	N	N	1283	N	00	N
137	20250102	090929	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1381	0	3	0.00	0	0	0.00	0	0	0	1795	967	1381	0.00	3.21	0	0	1581	1481	1431	1331	1281	1456	1306	855	414	500	960	1	1	171048884	2362	4.63	1.04	12	0.00	298.00	1328.00	4440	20240110	-68.90	1169	20241031	18.14	0	0.00	0	0	0.00	0	4440	-68.90	20240110	1169	18.14	20241031	0.87	N	299900	500	855 억		5484528	N	N	1283	N	00	N