KissMeData/131100/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	160849	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1288	8	2	0.62	13209023	10285	47.50	1280	1290	1272	1664	896	1280	1284.30	0.00	0	93	1308	1293	1283	1268	1258	1289	1264	140	384	500	890	1	1	28048252	361	-2.20	0.62	12	0.04	-586.00	2069.00	2220	20240124	-41.98	1220	20250109	5.57	1363	-5.50	20250116	1220	5.57	20250109	2220	-41.98	20240124	1220	5.57	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
3	20250124	150848	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1285	5	2	0.39	12680581	9873	45.60	1280	1290	1272	1664	896	1280	1284.37	0.00	0	147	1308	1293	1283	1268	1258	1289	1264	140	384	500	890	1	1	28048252	360	-2.19	0.62	12	0.04	-586.00	2069.00	2220	20240124	-42.12	1220	20250109	5.33	1363	-5.72	20250116	1220	5.33	20250109	2220	-42.12	20240124	1220	5.33	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
4	20250124	140847	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1288	8	2	0.62	8903586	6927	31.99	1280	1290	1272	1664	896	1280	1285.35	0.00	0	-148	1308	1293	1283	1268	1258	1289	1264	140	384	500	890	1	1	28048252	361	-2.20	0.62	12	0.02	-586.00	2069.00	2220	20240124	-41.98	1220	20250109	5.57	1363	-5.50	20250116	1220	5.57	20250109	2220	-41.98	20240124	1220	5.57	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
5	20250124	130849	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1280	0	3	0.00	3577537	2795	12.91	1280	1290	1272	1664	896	1280	1279.98	0.00	0	-146	1308	1293	1283	1268	1258	1289	1264	140	384	500	890	1	1	28048252	359	-2.18	0.62	12	0.01	-586.00	2069.00	2220	20240124	-42.34	1220	20250109	4.92	1363	-6.09	20250116	1220	4.92	20250109	2220	-42.34	20240124	1220	4.92	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
6	20250124	120845	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1285	5	2	0.39	2910344	2274	10.50	1280	1290	1272	1664	896	1280	1279.83	0.00	0	-192	1308	1293	1283	1268	1258	1289	1264	140	384	500	890	1	1	28048252	360	-2.19	0.62	12	0.01	-586.00	2069.00	2220	20240124	-42.12	1220	20250109	5.33	1363	-5.72	20250116	1220	5.33	20250109	2220	-42.12	20240124	1220	5.33	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
7	20250124	110847	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1289	9	2	0.70	2786176	2177	10.05	1280	1290	1272	1664	896	1280	1279.82	0.00	0	-190	1308	1293	1283	1268	1258	1289	1264	140	384	500	890	1	1	28048252	362	-2.20	0.62	12	0.01	-586.00	2069.00	2220	20240124	-41.94	1220	20250109	5.66	1363	-5.43	20250116	1220	5.66	20250109	2220	-41.94	20240124	1220	5.66	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
8	20250124	100843	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1289	9	2	0.70	2272216	1777	8.21	1280	1290	1272	1664	896	1280	1278.68	0.00	0	-162	1308	1293	1283	1268	1258	1289	1264	140	384	500	890	1	1	28048252	362	-2.20	0.62	12	0.01	-586.00	2069.00	2220	20240124	-41.94	1220	20250109	5.66	1363	-5.43	20250116	1220	5.66	20250109	2220	-41.94	20240124	1220	5.66	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
9	20250124	090849	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1277	-3	5	-0.23	1679043	1314	6.07	1280	1280	1272	1664	896	1280	1277.81	0.00	0	-172	1308	1293	1283	1268	1258	1289	1264	140	384	500	890	1	1	28048252	358	-2.18	0.62	12	0.00	-586.00	2069.00	2220	20240124	-42.48	1220	20250109	4.67	1363	-6.31	20250116	1220	4.67	20250109	2220	-42.48	20240124	1220	4.67	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
10	20250123	160844	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1280	-3	5	-0.23	27742890	21633	133.02	1283	1298	1273	1667	899	1283	1282.43	0.00	0	-681	1301	1292	1281	1272	1261	1286	1266	140	384	500	890	1	1	28048252	359	-2.18	0.62	12	0.08	-586.00	2069.00	2220	20240124	-42.34	1220	20250109	4.92	1363	-6.09	20250116	1220	4.92	20250109	2220	-42.34	20240124	1220	4.92	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
11	20250123	150842	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1273	-10	5	-0.78	27591092	21514	132.29	1283	1298	1273	1667	899	1283	1282.47	0.00	0	-616	1301	1292	1281	1272	1261	1286	1266	140	384	500	890	1	1	28048252	357	-2.17	0.62	12	0.08	-586.00	2069.00	2220	20240124	-42.66	1220	20250109	4.34	1363	-6.60	20250116	1220	4.34	20250109	2220	-42.66	20240124	1220	4.34	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
12	20250123	140843	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1281	-2	5	-0.16	22385393	17433	107.19	1283	1298	1275	1667	899	1283	1284.08	0.00	0	-582	1301	1292	1281	1272	1261	1286	1266	140	384	500	890	1	1	28048252	359	-2.19	0.62	12	0.06	-586.00	2069.00	2220	20240124	-42.30	1220	20250109	5.00	1363	-6.02	20250116	1220	5.00	20250109	2220	-42.30	20240124	1220	5.00	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
13	20250123	130842	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1289	6	2	0.47	19013540	14803	91.02	1283	1298	1275	1667	899	1283	1284.44	0.00	0	-542	1301	1292	1281	1272	1261	1286	1266	140	384	500	890	1	1	28048252	362	-2.20	0.62	12	0.05	-586.00	2069.00	2220	20240124	-41.94	1220	20250109	5.66	1363	-5.43	20250116	1220	5.66	20250109	2220	-41.94	20240124	1220	5.66	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
14	20250123	120843	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1289	6	2	0.47	18657825	14527	89.33	1283	1298	1275	1667	899	1283	1284.35	0.00	0	-538	1301	1292	1281	1272	1261	1286	1266	140	384	500	890	1	1	28048252	362	-2.20	0.62	12	0.05	-586.00	2069.00	2220	20240124	-41.94	1220	20250109	5.66	1363	-5.43	20250116	1220	5.66	20250109	2220	-41.94	20240124	1220	5.66	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
15	20250123	110834	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1290	7	2	0.55	16586402	12920	79.44	1283	1298	1275	1667	899	1283	1283.78	0.00	0	-538	1301	1292	1281	1272	1261	1286	1266	140	384	500	890	1	1	28048252	362	-2.20	0.62	12	0.05	-586.00	2069.00	2220	20240124	-41.89	1220	20250109	5.74	1363	-5.36	20250116	1220	5.74	20250109	2220	-41.89	20240124	1220	5.74	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
16	20250123	100842	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1281	-2	5	-0.16	5106142	3997	24.58	1283	1285	1275	1667	899	1283	1277.49	0.00	0	-209	1301	1292	1281	1272	1261	1286	1266	140	384	500	890	1	1	28048252	359	-2.19	0.62	12	0.01	-586.00	2069.00	2220	20240124	-42.30	1220	20250109	5.00	1363	-6.02	20250116	1220	5.00	20250109	2220	-42.30	20240124	1220	5.00	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
17	20250123	090843	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1285	2	2	0.16	740327	577	3.55	1283	1285	1281	1667	899	1283	1283.06	0.00	0	-197	1301	1292	1281	1272	1261	1286	1266	140	384	500	890	1	1	28048252	360	-2.19	0.62	12	0.00	-586.00	2069.00	2220	20240124	-42.12	1220	20250109	5.33	1363	-5.72	20250116	1220	5.33	20250109	2220	-42.12	20240124	1220	5.33	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
18	20250122	160835	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1283	-12	5	-0.93	20751397	16263	95.21	1290	1290	1270	1683	907	1295	1275.99	0.00	0	-1683	1323	1308	1290	1275	1257	1300	1267	140	388	500	900	1	1	28048252	360	-2.19	0.62	12	0.06	-586.00	2069.00	2220	20240124	-42.21	1220	20250109	5.16	1363	-5.87	20250116	1220	5.16	20250109	2220	-42.21	20240124	1220	5.16	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
19	20250122	150837	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1284	-11	5	-0.85	18463704	14477	84.75	1290	1290	1270	1683	907	1295	1275.38	0.00	0	-474	1323	1308	1290	1275	1257	1300	1267	140	388	500	900	1	1	28048252	360	-2.19	0.62	12	0.05	-586.00	2069.00	2220	20240124	-42.16	1220	20250109	5.25	1363	-5.80	20250116	1220	5.25	20250109	2220	-42.16	20240124	1220	5.25	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
20	20250122	140835	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1272	-23	5	-1.78	16103336	12622	73.89	1290	1290	1270	1683	907	1295	1275.81	0.00	0	-499	1323	1308	1290	1275	1257	1300	1267	140	388	500	900	1	1	28048252	357	-2.17	0.61	12	0.05	-586.00	2069.00	2220	20240124	-42.70	1220	20250109	4.26	1363	-6.68	20250116	1220	4.26	20250109	2220	-42.70	20240124	1220	4.26	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
21	20250122	130837	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1276	-19	5	-1.47	13810055	10818	63.33	1290	1290	1270	1683	907	1295	1276.58	0.00	0	-434	1323	1308	1290	1275	1257	1300	1267	140	388	500	900	1	1	28048252	358	-2.18	0.62	12	0.04	-586.00	2069.00	2220	20240124	-42.52	1220	20250109	4.59	1363	-6.38	20250116	1220	4.59	20250109	2220	-42.52	20240124	1220	4.59	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
22	20250122	120834	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1278	-17	5	-1.31	10228220	8004	46.86	1290	1290	1276	1683	907	1295	1277.89	0.00	0	-434	1323	1308	1290	1275	1257	1300	1267	140	388	500	900	1	1	28048252	358	-2.18	0.62	12	0.03	-586.00	2069.00	2220	20240124	-42.43	1220	20250109	4.75	1363	-6.24	20250116	1220	4.75	20250109	2220	-42.43	20240124	1220	4.75	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
23	20250122	110836	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1282	-13	5	-1.00	10069551	7880	46.13	1290	1290	1276	1683	907	1295	1277.86	0.00	0	-330	1323	1308	1290	1275	1257	1300	1267	140	388	500	900	1	1	28048252	360	-2.19	0.62	12	0.03	-586.00	2069.00	2220	20240124	-42.25	1220	20250109	5.08	1363	-5.94	20250116	1220	5.08	20250109	2220	-42.25	20240124	1220	5.08	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
24	20250122	100836	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1280	-15	5	-1.16	6496552	5082	29.75	1290	1290	1276	1683	907	1295	1278.35	0.00	0	-180	1323	1308	1290	1275	1257	1300	1267	140	388	500	900	1	1	28048252	359	-2.18	0.62	12	0.02	-586.00	2069.00	2220	20240124	-42.34	1220	20250109	4.92	1363	-6.09	20250116	1220	4.92	20250109	2220	-42.34	20240124	1220	4.92	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
25	20250122	090837	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1285	-10	5	-0.77	70700	55	0.32	1290	1290	1285	1683	907	1295	1285.45	0.00	0	-50	1323	1308	1290	1275	1257	1300	1267	140	388	500	900	1	1	28048252	360	-2.19	0.62	12	0.00	-586.00	2069.00	2220	20240124	-42.12	1220	20250109	5.33	1363	-5.72	20250116	1220	5.33	20250109	2220	-42.12	20240124	1220	5.33	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
26	20250121	160830	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1295	-10	5	-0.77	21911587	17081	55.08	1305	1305	1272	1696	914	1305	1282.80	0.00	0	-840	1328	1316	1298	1286	1268	1322	1292	140	391	500	910	1	1	28048252	363	-2.21	0.63	12	0.06	-586.00	2069.00	2220	20240124	-41.67	1220	20250109	6.15	1363	-4.99	20250116	1220	6.15	20250109	2220	-41.67	20240124	1220	6.15	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
27	20250121	150832	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1294	-11	5	-0.84	21359982	16655	53.71	1305	1305	1272	1696	914	1305	1282.50	0.00	0	-669	1328	1316	1298	1286	1268	1322	1292	140	391	500	910	1	1	28048252	363	-2.21	0.63	12	0.06	-586.00	2069.00	2220	20240124	-41.71	1220	20250109	6.07	1363	-5.06	20250116	1220	6.07	20250109	2220	-41.71	20240124	1220	6.07	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
28	20250121	140833	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1294	-11	5	-0.84	20028049	15620	50.37	1305	1305	1272	1696	914	1305	1282.21	0.00	0	-622	1328	1316	1298	1286	1268	1322	1292	140	391	500	910	1	1	28048252	363	-2.21	0.63	12	0.06	-586.00	2069.00	2220	20240124	-41.71	1220	20250109	6.07	1363	-5.06	20250116	1220	6.07	20250109	2220	-41.71	20240124	1220	6.07	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
29	20250121	130831	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1294	-11	5	-0.84	20028049	15620	50.37	1305	1305	1272	1696	914	1305	1282.21	0.00	0	-622	1328	1316	1298	1286	1268	1322	1292	140	391	500	910	1	1	28048252	363	-2.21	0.63	12	0.06	-586.00	2069.00	2220	20240124	-41.71	1220	20250109	6.07	1363	-5.06	20250116	1220	6.07	20250109	2220	-41.71	20240124	1220	6.07	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
30	20250121	120819	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1279	-26	5	-1.99	16244791	12672	40.86	1305	1305	1272	1696	914	1305	1281.94	0.00	0	-315	1328	1316	1298	1286	1268	1322	1292	140	391	500	910	1	1	28048252	359	-2.18	0.62	12	0.05	-586.00	2069.00	2220	20240124	-42.39	1220	20250109	4.84	1363	-6.16	20250116	1220	4.84	20250109	2220	-42.39	20240124	1220	4.84	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
31	20250121	110750	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1282	-23	5	-1.76	8963826	6964	22.46	1305	1305	1276	1696	914	1305	1287.17	0.00	0	-25	1328	1316	1298	1286	1268	1322	1292	140	391	500	910	1	1	28048252	360	-2.19	0.62	12	0.02	-586.00	2069.00	2220	20240124	-42.25	1220	20250109	5.08	1363	-5.94	20250116	1220	5.08	20250109	2220	-42.25	20240124	1220	5.08	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
32	20250121	100744	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1290	-15	5	-1.15	3359631	2593	8.36	1305	1305	1289	1696	914	1305	1295.65	0.00	0	-9	1328	1316	1298	1286	1268	1322	1292	140	391	500	910	1	1	28048252	362	-2.20	0.62	12	0.01	-586.00	2069.00	2220	20240124	-41.89	1220	20250109	5.74	1363	-5.36	20250116	1220	5.74	20250109	2220	-41.89	20240124	1220	5.74	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
33	20250121	090834	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1300	-5	5	-0.38	7825	6	0.02	1305	1305	1300	1696	914	1305	1304.17	0.00	0	-1	1328	1316	1298	1286	1268	1322	1292	140	391	500	910	1	1	28048252	365	-2.22	0.63	12	0.00	-586.00	2069.00	2220	20240124	-41.44	1220	20250109	6.56	1363	-4.62	20250116	1220	6.56	20250109	2220	-41.44	20240124	1220	6.56	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
34	20250120	160823	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1305	-8	5	-0.61	40114655	31011	83.50	1300	1310	1280	1706	920	1313	1293.56	0.00	0	338	1375	1344	1297	1266	1219	1320	1242	140	393	500	910	1	1	28048252	366	-2.23	0.63	12	0.11	-586.00	2069.00	2220	20240124	-41.22	1220	20250109	6.97	1363	-4.26	20250116	1220	6.97	20250109	2220	-41.22	20240124	1220	6.97	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
35	20250120	150832	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1286	-27	5	-2.06	35058519	27093	72.95	1300	1310	1280	1706	920	1313	1294.01	0.00	0	859	1375	1344	1297	1266	1219	1320	1242	140	393	500	910	1	1	28048252	361	-2.19	0.62	12	0.10	-586.00	2069.00	2220	20240124	-42.07	1220	20250109	5.41	1363	-5.65	20250116	1220	5.41	20250109	2220	-42.07	20240124	1220	5.41	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
36	20250120	140829	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1293	-20	5	-1.52	29042755	22408	60.34	1300	1310	1284	1706	920	1313	1296.09	0.00	0	1193	1375	1344	1297	1266	1219	1320	1242	140	393	500	910	1	1	28048252	363	-2.21	0.62	12	0.08	-586.00	2069.00	2220	20240124	-41.76	1220	20250109	5.98	1363	-5.14	20250116	1220	5.98	20250109	2220	-41.76	20240124	1220	5.98	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
37	20250120	130829	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1295	-18	5	-1.37	22443453	17304	46.59	1300	1310	1284	1706	920	1313	1297.01	0.00	0	710	1375	1344	1297	1266	1219	1320	1242	140	393	500	910	1	1	28048252	363	-2.21	0.63	12	0.06	-586.00	2069.00	2220	20240124	-41.67	1220	20250109	6.15	1363	-4.99	20250116	1220	6.15	20250109	2220	-41.67	20240124	1220	6.15	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
38	20250120	120831	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1284	-29	5	-2.21	17719112	13648	36.75	1300	1310	1284	1706	920	1313	1298.29	0.00	0	878	1375	1344	1297	1266	1219	1320	1242	140	393	500	910	1	1	28048252	360	-2.19	0.62	12	0.05	-586.00	2069.00	2220	20240124	-42.16	1220	20250109	5.25	1363	-5.80	20250116	1220	5.25	20250109	2220	-42.16	20240124	1220	5.25	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
39	20250120	110831	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1300	-13	5	-0.99	11871416	9117	24.55	1300	1310	1298	1706	920	1313	1302.12	0.00	0	831	1375	1344	1297	1266	1219	1320	1242	140	393	500	910	1	1	28048252	365	-2.22	0.63	12	0.03	-586.00	2069.00	2220	20240124	-41.44	1220	20250109	6.56	1363	-4.62	20250116	1220	6.56	20250109	2220	-41.44	20240124	1220	6.56	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
40	20250120	100831	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1305	-8	5	-0.61	8325032	6390	17.21	1300	1310	1300	1706	920	1313	1302.82	0.00	0	1574	1375	1344	1297	1266	1219	1320	1242	140	393	500	910	1	1	28048252	366	-2.23	0.63	12	0.02	-586.00	2069.00	2220	20240124	-41.22	1220	20250109	6.97	1363	-4.26	20250116	1220	6.97	20250109	2220	-41.22	20240124	1220	6.97	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
41	20250120	090832	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1310	-3	5	-0.23	2830130	2177	5.86	1300	1310	1300	1706	920	1313	1300.01	0.00	0	1816	1375	1344	1297	1266	1219	1320	1242	140	393	500	910	1	1	28048252	367	-2.24	0.63	12	0.01	-586.00	2069.00	2220	20240124	-40.99	1220	20250109	7.38	1363	-3.89	20250116	1220	7.38	20250109	2220	-40.99	20240124	1220	7.38	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
42	20250117	160828	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1313	-13	5	-0.98	48430865	37138	98.96	1326	1328	1250	1723	929	1326	1304.08	0.00	0	334	1382	1353	1334	1305	1286	1344	1296	140	397	500	920	1	1	28048252	368	-2.24	0.63	12	0.13	-586.00	2069.00	2225	20240110	-40.99	1220	20250109	7.62	1363	-3.67	20250116	1220	7.62	20250109	2220	-40.86	20240124	1220	7.62	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
43	20250117	150831	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1307	-19	5	-1.43	41441273	31775	84.67	1326	1328	1250	1723	929	1326	1304.21	0.00	0	637	1382	1353	1334	1305	1286	1344	1296	140	397	500	920	1	1	28048252	367	-2.23	0.63	12	0.11	-586.00	2069.00	2225	20240110	-41.26	1220	20250109	7.13	1363	-4.11	20250116	1220	7.13	20250109	2220	-41.13	20240124	1220	7.13	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
44	20250117	140831	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1311	-15	5	-1.13	34526569	26461	70.51	1326	1328	1250	1723	929	1326	1304.81	0.00	0	672	1382	1353	1334	1305	1286	1344	1296	140	397	500	920	1	1	28048252	368	-2.24	0.63	12	0.09	-586.00	2069.00	2225	20240110	-41.08	1220	20250109	7.46	1363	-3.82	20250116	1220	7.46	20250109	2220	-40.95	20240124	1220	7.46	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
45	20250117	130828	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1312	-14	5	-1.06	34505619	26445	70.47	1326	1328	1250	1723	929	1326	1304.81	0.00	0	679	1382	1353	1334	1305	1286	1344	1296	140	397	500	920	1	1	28048252	368	-2.24	0.63	12	0.09	-586.00	2069.00	2225	20240110	-41.03	1220	20250109	7.54	1363	-3.74	20250116	1220	7.54	20250109	2220	-40.90	20240124	1220	7.54	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
46	20250117	120831	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1306	-20	5	-1.51	30506551	23385	62.31	1326	1328	1250	1723	929	1326	1304.54	0.00	0	708	1382	1353	1334	1305	1286	1344	1296	140	397	500	920	1	1	28048252	366	-2.23	0.63	12	0.08	-586.00	2069.00	2225	20240110	-41.30	1220	20250109	7.05	1363	-4.18	20250116	1220	7.05	20250109	2220	-41.17	20240124	1220	7.05	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
47	20250117	110829	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1317	-9	5	-0.68	28526325	21872	58.28	1326	1328	1250	1723	929	1326	1304.24	0.00	0	865	1382	1353	1334	1305	1286	1344	1296	140	397	500	920	1	1	28048252	369	-2.25	0.64	12	0.08	-586.00	2069.00	2225	20240110	-40.81	1220	20250109	7.95	1363	-3.37	20250116	1220	7.95	20250109	2220	-40.68	20240124	1220	7.95	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
48	20250117	100831	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1309	-17	5	-1.28	28263061	21671	57.75	1326	1328	1250	1723	929	1326	1304.19	0.00	0	864	1382	1353	1334	1305	1286	1344	1296	140	397	500	920	1	1	28048252	367	-2.23	0.63	12	0.08	-586.00	2069.00	2225	20240110	-41.17	1220	20250109	7.30	1363	-3.96	20250116	1220	7.30	20250109	2220	-41.04	20240124	1220	7.30	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
49	20250117	090831	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1328	2	2	0.15	643112	485	1.29	1326	1328	1326	1723	929	1326	1326.00	0.00	0	-402	1382	1353	1334	1305	1286	1344	1296	140	397	500	920	1	1	28048252	372	-2.27	0.64	12	0.00	-586.00	2069.00	2225	20240110	-40.31	1220	20250109	8.85	1363	-2.57	20250116	1220	8.85	20250109	2220	-40.18	20240124	1220	8.85	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
50	20250116	160824	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1326	-3	5	-0.23	49921880	37363	258.82	1329	1363	1315	1727	931	1329	1336.13	0.00	0	-1538	1337	1333	1325	1321	1313	1335	1323	140	398	500	930	1	1	28048252	372	-2.26	0.64	12	0.13	-586.00	2069.00	2225	20240109	-40.40	1220	20250109	8.69	1363	-2.71	20250116	1220	8.69	20250109	2220	-40.27	20240124	1220	8.69	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
51	20250116	150743	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1338	9	2	0.68	48464982	36271	251.25	1329	1363	1315	1727	931	1329	1336.19	0.00	0	-1089	1337	1333	1325	1321	1313	1335	1323	140	398	500	930	1	1	28048252	375	-2.28	0.65	12	0.13	-586.00	2069.00	2225	20240109	-39.87	1220	20250109	9.67	1363	-1.83	20250116	1220	9.67	20250109	2220	-39.73	20240124	1220	9.67	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
52	20250116	140829	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1343	14	2	1.05	41518730	31082	215.31	1329	1363	1315	1727	931	1329	1335.78	0.00	0	-1484	1337	1333	1325	1321	1313	1335	1323	140	398	500	930	1	1	28048252	377	-2.29	0.65	12	0.11	-586.00	2069.00	2225	20240109	-39.64	1220	20250109	10.08	1363	-1.47	20250116	1220	10.08	20250109	2220	-39.50	20240124	1220	10.08	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
53	20250116	130827	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1336	7	2	0.53	35753193	26777	185.49	1329	1363	1315	1727	931	1329	1335.22	0.00	0	-1480	1337	1333	1325	1321	1313	1335	1323	140	398	500	930	1	1	28048252	375	-2.28	0.65	12	0.10	-586.00	2069.00	2225	20240109	-39.96	1220	20250109	9.51	1363	-1.98	20250116	1220	9.51	20250109	2220	-39.82	20240124	1220	9.51	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
54	20250116	120827	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1330	1	2	0.08	32462411	24312	168.41	1329	1363	1315	1727	931	1329	1335.24	0.00	0	-1468	1337	1333	1325	1321	1313	1335	1323	140	398	500	930	1	1	28048252	373	-2.27	0.64	12	0.09	-586.00	2069.00	2225	20240109	-40.22	1220	20250109	9.02	1363	-2.42	20250116	1220	9.02	20250109	2220	-40.09	20240124	1220	9.02	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
55	20250116	110829	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1327	-2	5	-0.15	31360406	23482	162.66	1329	1363	1315	1727	931	1329	1335.51	0.00	0	-1493	1337	1333	1325	1321	1313	1335	1323	140	398	500	930	1	1	28048252	372	-2.26	0.64	12	0.08	-586.00	2069.00	2225	20240109	-40.36	1220	20250109	8.77	1363	-2.64	20250116	1220	8.77	20250109	2220	-40.23	20240124	1220	8.77	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
56	20250116	100829	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1326	-3	5	-0.23	29820734	22321	154.62	1329	1363	1315	1727	931	1329	1335.99	0.00	0	-1524	1337	1333	1325	1321	1313	1335	1323	140	398	500	930	1	1	28048252	372	-2.26	0.64	12	0.08	-586.00	2069.00	2225	20240109	-40.40	1220	20250109	8.69	1363	-2.71	20250116	1220	8.69	20250109	2220	-40.27	20240124	1220	8.69	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
57	20250116	090830	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1346	17	2	1.28	10947541	8093	56.06	1329	1363	1329	1727	931	1329	1352.72	0.00	0	-2776	1337	1333	1325	1321	1313	1335	1323	140	398	500	930	1	1	28048252	378	-2.30	0.65	12	0.03	-586.00	2069.00	2225	20240109	-39.51	1220	20250109	10.33	1363	-1.25	20250116	1220	10.33	20250109	2220	-39.37	20240124	1220	10.33	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
58	20250115	160825	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1329	0	3	0.00	19040000	14415	71.92	1329	1329	1317	1727	931	1329	1320.85	0.00	0	-93	1357	1342	1325	1310	1293	1350	1318	140	398	500	930	1	1	28048252	373	-2.27	0.64	12	0.05	-586.00	2069.00	2250	20240108	-40.93	1220	20250109	8.93	1357	-2.06	20250109	1220	8.93	20250109	2220	-40.14	20240124	1220	8.93	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
59	20250115	150827	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1326	-3	5	-0.23	18152310	13746	68.58	1329	1329	1317	1727	931	1329	1320.55	0.00	0	7	1357	1342	1325	1310	1293	1350	1318	140	398	500	930	1	1	28048252	372	-2.26	0.64	12	0.05	-586.00	2069.00	2250	20240108	-41.07	1220	20250109	8.69	1357	-2.28	20250109	1220	8.69	20250109	2220	-40.27	20240124	1220	8.69	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
60	20250115	140820	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1326	-3	5	-0.23	14360755	10876	54.26	1329	1329	1317	1727	931	1329	1320.41	0.00	0	69	1357	1342	1325	1310	1293	1350	1318	140	398	500	930	1	1	28048252	372	-2.26	0.64	12	0.04	-586.00	2069.00	2250	20240108	-41.07	1220	20250109	8.69	1357	-2.28	20250109	1220	8.69	20250109	2220	-40.27	20240124	1220	8.69	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
61	20250115	130826	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1323	-6	5	-0.45	8593857	6507	32.46	1329	1329	1317	1727	931	1329	1320.71	0.00	0	72	1357	1342	1325	1310	1293	1350	1318	140	398	500	930	1	1	28048252	371	-2.26	0.64	12	0.02	-586.00	2069.00	2250	20240108	-41.20	1220	20250109	8.44	1357	-2.51	20250109	1220	8.44	20250109	2220	-40.41	20240124	1220	8.44	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
62	20250115	120809	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1322	-7	5	-0.53	7368415	5580	27.84	1329	1329	1317	1727	931	1329	1320.50	0.00	0	-4	1357	1342	1325	1310	1293	1350	1318	140	398	500	930	1	1	28048252	371	-2.26	0.64	12	0.02	-586.00	2069.00	2250	20240108	-41.24	1220	20250109	8.36	1357	-2.58	20250109	1220	8.36	20250109	2220	-40.45	20240124	1220	8.36	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
63	20250115	110827	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1323	-6	5	-0.45	7225621	5472	27.30	1329	1329	1317	1727	931	1329	1320.47	0.00	0	-1	1357	1342	1325	1310	1293	1350	1318	140	398	500	930	1	1	28048252	371	-2.26	0.64	12	0.02	-586.00	2069.00	2250	20240108	-41.20	1220	20250109	8.44	1357	-2.51	20250109	1220	8.44	20250109	2220	-40.41	20240124	1220	8.44	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
64	20250115	100826	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1327	-2	5	-0.15	6334670	4800	23.95	1329	1329	1317	1727	931	1329	1319.72	0.00	0	-15	1357	1342	1325	1310	1293	1350	1318	140	398	500	930	1	1	28048252	372	-2.26	0.64	12	0.02	-586.00	2069.00	2250	20240108	-41.02	1220	20250109	8.77	1357	-2.21	20250109	1220	8.77	20250109	2220	-40.23	20240124	1220	8.77	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
65	20250115	090829	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1324	-5	5	-0.38	217161	164	0.82	1329	1329	1324	1727	931	1329	1324.15	0.00	0	-159	1357	1342	1325	1310	1293	1350	1318	140	398	500	930	1	1	28048252	371	-2.26	0.64	12	0.00	-586.00	2069.00	2250	20240108	-41.16	1220	20250109	8.52	1357	-2.43	20250109	1220	8.52	20250109	2220	-40.36	20240124	1220	8.52	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
66	20250114	160811	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1329	4	2	0.30	26513978	20044	34.27	1320	1340	1308	1722	928	1325	1322.79	0.00	0	468	1363	1343	1317	1297	1271	1354	1308	140	397	500	920	1	1	28048252	373	-2.27	0.64	12	0.07	-586.00	2069.00	2250	20240108	-40.93	1220	20250109	8.93	1357	-2.06	20250109	1220	8.93	20250109	2220	-40.14	20240124	1220	8.93	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
67	20250114	150824	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1326	1	2	0.08	25786314	19496	33.33	1320	1340	1308	1722	928	1325	1322.65	0.00	0	467	1363	1343	1317	1297	1271	1354	1308	140	397	500	920	1	1	28048252	372	-2.26	0.64	12	0.07	-586.00	2069.00	2250	20240108	-41.07	1220	20250109	8.69	1357	-2.28	20250109	1220	8.69	20250109	2220	-40.27	20240124	1220	8.69	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
68	20250114	140822	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1323	-2	5	-0.15	22439823	16970	29.01	1320	1340	1308	1722	928	1325	1322.32	0.00	0	-105	1363	1343	1317	1297	1271	1354	1308	140	397	500	920	1	1	28048252	371	-2.26	0.64	12	0.06	-586.00	2069.00	2250	20240108	-41.20	1220	20250109	8.44	1357	-2.51	20250109	1220	8.44	20250109	2220	-40.41	20240124	1220	8.44	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
69	20250114	130821	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1324	-1	5	-0.08	17145176	12968	22.17	1320	1340	1308	1722	928	1325	1322.11	0.00	0	-105	1363	1343	1317	1297	1271	1354	1308	140	397	500	920	1	1	28048252	371	-2.26	0.64	12	0.05	-586.00	2069.00	2250	20240108	-41.16	1220	20250109	8.52	1357	-2.43	20250109	1220	8.52	20250109	2220	-40.36	20240124	1220	8.52	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
70	20250114	120818	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1326	1	2	0.08	9831765	7437	12.71	1320	1340	1308	1722	928	1325	1322.01	0.00	0	-77	1363	1343	1317	1297	1271	1354	1308	140	397	500	920	1	1	28048252	372	-2.26	0.64	12	0.03	-586.00	2069.00	2250	20240108	-41.07	1220	20250109	8.69	1357	-2.28	20250109	1220	8.69	20250109	2220	-40.27	20240124	1220	8.69	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
71	20250114	110818	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1321	-4	5	-0.30	6081747	4604	7.87	1320	1340	1308	1722	928	1325	1320.97	0.00	0	-111	1363	1343	1317	1297	1271	1354	1308	140	397	500	920	1	1	28048252	371	-2.25	0.64	12	0.02	-586.00	2069.00	2250	20240108	-41.29	1220	20250109	8.28	1357	-2.65	20250109	1220	8.28	20250109	2220	-40.50	20240124	1220	8.28	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
72	20250114	100816	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1323	-2	5	-0.15	2359876	1778	3.04	1320	1340	1320	1722	928	1325	1327.26	0.00	0	-99	1363	1343	1317	1297	1271	1354	1308	140	397	500	920	1	1	28048252	371	-2.26	0.64	12	0.01	-586.00	2069.00	2250	20240108	-41.20	1220	20250109	8.44	1357	-2.51	20250109	1220	8.44	20250109	2220	-40.41	20240124	1220	8.44	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
73	20250114	090821	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1340	15	2	1.13	1037735	784	1.34	1320	1340	1320	1722	928	1325	1323.64	0.00	0	-33	1363	1343	1317	1297	1271	1354	1308	140	397	500	920	1	1	28048252	376	-2.29	0.65	12	0.00	-586.00	2069.00	2250	20240108	-40.44	1220	20250109	9.84	1357	-1.25	20250109	1220	9.84	20250109	2220	-39.64	20240124	1220	9.84	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
74	20250113	160809	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1325	-4	5	-0.30	76687088	58497	449.39	1316	1337	1291	1727	931	1329	1310.96	0.00	0	-1413	1383	1356	1328	1301	1273	1369	1314	140	398	500	930	1	1	28048252	372	-2.26	0.64	12	0.21	-586.00	2069.00	2250	20240108	-41.11	1220	20250109	8.61	1357	-2.36	20250109	1220	8.61	20250109	2220	-40.32	20240124	1220	8.61	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
75	20250113	150813	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1317	-12	5	-0.90	74041180	56493	433.99	1316	1337	1291	1727	931	1329	1310.63	0.00	0	-1331	1383	1356	1328	1301	1273	1369	1314	140	398	500	930	1	1	28048252	369	-2.25	0.64	12	0.20	-586.00	2069.00	2250	20240108	-41.47	1220	20250109	7.95	1357	-2.95	20250109	1220	7.95	20250109	2220	-40.68	20240124	1220	7.95	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
76	20250113	140756	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1308	-21	5	-1.58	72827311	55565	426.86	1316	1337	1291	1727	931	1329	1310.67	0.00	0	-1387	1383	1356	1328	1301	1273	1369	1314	140	398	500	930	1	1	28048252	367	-2.23	0.63	12	0.20	-586.00	2069.00	2250	20240108	-41.87	1220	20250109	7.21	1357	-3.61	20250109	1220	7.21	20250109	2220	-41.08	20240124	1220	7.21	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
77	20250113	130802	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1310	-19	5	-1.43	54222298	41253	316.92	1316	1337	1291	1727	931	1329	1314.38	0.00	0	-1187	1383	1356	1328	1301	1273	1369	1314	140	398	500	930	1	1	28048252	367	-2.24	0.63	12	0.15	-586.00	2069.00	2250	20240108	-41.78	1220	20250109	7.38	1357	-3.46	20250109	1220	7.38	20250109	2220	-40.99	20240124	1220	7.38	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
78	20250113	120805	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1308	-21	5	-1.58	43705279	33152	254.68	1316	1337	1307	1727	931	1329	1318.33	0.00	0	-962	1383	1356	1328	1301	1273	1369	1314	140	398	500	930	1	1	28048252	367	-2.23	0.63	12	0.12	-586.00	2069.00	2250	20240108	-41.87	1220	20250109	7.21	1357	-3.61	20250109	1220	7.21	20250109	2220	-41.08	20240124	1220	7.21	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
79	20250113	110803	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1317	-12	5	-0.90	38600977	29255	224.74	1316	1337	1309	1727	931	1329	1319.47	0.00	0	-719	1383	1356	1328	1301	1273	1369	1314	140	398	500	930	1	1	28048252	369	-2.25	0.64	12	0.10	-586.00	2069.00	2250	20240108	-41.47	1220	20250109	7.95	1357	-2.95	20250109	1220	7.95	20250109	2220	-40.68	20240124	1220	7.95	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
80	20250113	100802	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1327	-2	5	-0.15	23153783	17491	134.37	1316	1337	1309	1727	931	1329	1323.75	0.00	0	-696	1383	1356	1328	1301	1273	1369	1314	140	398	500	930	1	1	28048252	372	-2.26	0.64	12	0.06	-586.00	2069.00	2250	20240108	-41.02	1220	20250109	8.77	1357	-2.21	20250109	1220	8.77	20250109	2220	-40.23	20240124	1220	8.77	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
81	20250113	090808	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1310	-19	5	-1.43	5422902	4126	31.70	1316	1325	1309	1727	931	1329	1314.32	0.00	0	-197	1383	1356	1328	1301	1273	1369	1314	140	398	500	930	1	1	28048252	367	-2.24	0.63	12	0.01	-586.00	2069.00	2250	20240108	-41.78	1220	20250109	7.38	1357	-3.46	20250109	1220	7.38	20250109	2220	-40.99	20240124	1220	7.38	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
82	20250110	160745	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1329	9	2	0.68	17195762	12989	9.32	1300	1355	1300	1716	924	1320	1323.87	0.00	0	-1297	1436	1378	1299	1241	1162	1338	1201	140	396	500	920	1	1	28048252	373	-2.27	0.64	12	0.05	-586.00	2069.00	2255	20240103	-41.06	1220	20250109	8.93	1357	-2.06	20250109	1220	8.93	20250109	2225	-40.27	20240110	1220	8.93	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
83	20250110	150756	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1330	10	2	0.76	16813048	12701	9.11	1300	1355	1300	1716	924	1320	1323.76	0.00	0	-1181	1436	1378	1299	1241	1162	1338	1201	140	396	500	920	1	1	28048252	373	-2.27	0.64	12	0.05	-586.00	2069.00	2255	20240103	-41.02	1220	20250109	9.02	1357	-1.99	20250109	1220	9.02	20250109	2225	-40.22	20240110	1220	9.02	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
84	20250110	140759	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1323	3	2	0.23	14284538	10799	7.75	1300	1355	1300	1716	924	1320	1322.76	0.00	0	-1039	1436	1378	1299	1241	1162	1338	1201	140	396	500	920	1	1	28048252	371	-2.26	0.64	12	0.04	-586.00	2069.00	2255	20240103	-41.33	1220	20250109	8.44	1357	-2.51	20250109	1220	8.44	20250109	2225	-40.54	20240110	1220	8.44	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
85	20250110	130759	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1325	5	2	0.38	8021289	6087	4.37	1300	1355	1300	1716	924	1320	1317.77	0.00	0	-203	1436	1378	1299	1241	1162	1338	1201	140	396	500	920	1	1	28048252	372	-2.26	0.64	12	0.02	-586.00	2069.00	2255	20240103	-41.24	1220	20250109	8.61	1357	-2.36	20250109	1220	8.61	20250109	2225	-40.45	20240110	1220	8.61	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
86	20250110	120759	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1320	0	3	0.00	7107286	5394	3.87	1300	1355	1300	1716	924	1320	1317.63	0.00	0	-203	1436	1378	1299	1241	1162	1338	1201	140	396	500	920	1	1	28048252	370	-2.25	0.64	12	0.02	-586.00	2069.00	2255	20240103	-41.46	1220	20250109	8.20	1357	-2.73	20250109	1220	8.20	20250109	2225	-40.67	20240110	1220	8.20	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
87	20250110	110758	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1325	5	2	0.38	6781516	5147	3.69	1300	1355	1300	1716	924	1320	1317.57	0.00	0	-39	1436	1378	1299	1241	1162	1338	1201	140	396	500	920	1	1	28048252	372	-2.26	0.64	12	0.02	-586.00	2069.00	2255	20240103	-41.24	1220	20250109	8.61	1357	-2.36	20250109	1220	8.61	20250109	2225	-40.45	20240110	1220	8.61	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
88	20250110	100756	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1328	8	2	0.61	3272260	2488	1.78	1300	1355	1300	1716	924	1320	1315.22	0.00	0	-130	1436	1378	1299	1241	1162	1338	1201	140	396	500	920	1	1	28048252	372	-2.27	0.64	12	0.01	-586.00	2069.00	2255	20240103	-41.11	1220	20250109	8.85	1357	-2.14	20250109	1220	8.85	20250109	2225	-40.31	20240110	1220	8.85	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
89	20250110	090800	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1312	-8	5	-0.61	397976	306	0.22	1300	1315	1300	1716	924	1320	1300.58	0.00	0	0	1436	1378	1299	1241	1162	1338	1201	140	396	500	920	1	1	28048252	368	-2.24	0.63	12	0.00	-586.00	2069.00	2255	20240103	-41.82	1220	20250109	7.54	1357	-3.32	20250109	1220	7.54	20250109	2225	-41.03	20240110	1220	7.54	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
90	20250109	160752	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N		N	1320	-24	5	-1.79	180195053	139396	294.57	1351	1357	1220	1747	941	1344	1292.68	0.00	0	1500	1357	1350	1342	1335	1327	1354	1339	140	403	500	940	1	1	28048252	370	-2.25	0.64	12	0.50	-586.00	2069.00	2265	20240102	-41.72	1220	20250109	8.20	1357	-2.73	20250109	1220	8.20	20250109	2225	-40.67	20240109	1220	8.20	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
91	20250109	150749	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N		N	1310	-34	5	-2.53	178107122	137809	291.22	1351	1357	1220	1747	941	1344	1292.42	0.00	0	2367	1357	1350	1342	1335	1327	1354	1339	140	403	500	940	1	1	28048252	367	-2.24	0.63	12	0.49	-586.00	2069.00	2265	20240102	-42.16	1220	20250109	7.38	1357	-3.46	20250109	1220	7.38	20250109	2225	-41.12	20240109	1220	7.38	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
92	20250109	140753	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N		N	1298	-46	5	-3.42	151259208	117105	247.46	1351	1357	1220	1747	941	1344	1291.65	0.00	0	2561	1357	1350	1342	1335	1327	1354	1339	140	403	500	940	1	1	28048252	364	-2.22	0.63	12	0.42	-586.00	2069.00	2265	20240102	-42.69	1220	20250109	6.39	1357	-4.35	20250109	1220	6.39	20250109	2225	-41.66	20240109	1220	6.39	20250109	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
93	20250109	130753	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1287	-57	5	-4.24	117203009	90293	190.81	1351	1357	1270	1747	941	1344	1298.03	0.00	0	1755	1357	1350	1342	1335	1327	1354	1339	140	403	500	940	1	1	28048252	361	-2.20	0.62	12	0.32	-586.00	2069.00	2265	20240102	-43.18	1255	20241226	2.55	1357	-5.16	20250109	1259	2.22	20250102	2225	-42.16	20240109	1255	2.55	20241226	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
94	20250109	120753	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1297	-47	5	-3.50	49909895	37931	80.16	1351	1357	1297	1747	941	1344	1315.81	0.00	0	1190	1357	1350	1342	1335	1327	1354	1339	140	403	500	940	1	1	28048252	364	-2.21	0.63	12	0.14	-586.00	2069.00	2265	20240102	-42.74	1255	20241226	3.35	1357	-4.42	20250109	1259	3.02	20250102	2225	-41.71	20240109	1255	3.35	20241226	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
95	20250109	110758	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1314	-30	5	-2.23	33901861	25640	54.18	1351	1357	1300	1747	941	1344	1322.23	0.00	0	-38	1357	1350	1342	1335	1327	1354	1339	140	403	500	940	1	1	28048252	369	-2.24	0.64	12	0.09	-586.00	2069.00	2265	20240102	-41.99	1255	20241226	4.70	1357	-3.17	20250109	1259	4.37	20250102	2225	-40.94	20240109	1255	4.70	20241226	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
96	20250109	100755	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1329	-15	5	-1.12	26997881	20362	43.03	1351	1357	1315	1747	941	1344	1325.90	0.00	0	-115	1357	1350	1342	1335	1327	1354	1339	140	403	500	940	1	1	28048252	373	-2.27	0.64	12	0.07	-586.00	2069.00	2265	20240102	-41.32	1255	20241226	5.90	1357	-2.06	20250109	1259	5.56	20250102	2225	-40.27	20240109	1255	5.90	20241226	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
97	20250109	090758	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1340	-4	5	-0.30	4101894	3066	6.48	1351	1357	1335	1747	941	1344	1337.86	0.00	0	-1018	1357	1350	1342	1335	1327	1354	1339	140	403	500	940	1	1	28048252	376	-2.29	0.65	12	0.01	-586.00	2069.00	2265	20240102	-40.84	1255	20241226	6.77	1357	-1.25	20250109	1259	6.43	20250102	2225	-39.78	20240109	1255	6.77	20241226	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
98	20250108	160748	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1344	3	2	0.22	63364852	47322	194.36	1341	1349	1334	1743	939	1341	1339.01	0.00	0	970	1378	1359	1330	1311	1282	1369	1321	140	402	500	930	1	1	28048252	377	-2.29	0.65	12	0.17	-586.00	2069.00	2265	20240102	-40.66	1255	20241226	7.09	1354	-0.74	20250103	1259	6.75	20250102	2250	-40.27	20240108	1255	7.09	20241226	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
99	20250108	150750	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1337	-4	5	-0.30	62864949	46950	192.83	1341	1349	1334	1743	939	1341	1338.98	0.00	0	1114	1378	1359	1330	1311	1282	1369	1321	140	402	500	930	1	1	28048252	375	-2.28	0.65	12	0.17	-586.00	2069.00	2265	20240102	-40.97	1255	20241226	6.53	1354	-1.26	20250103	1259	6.20	20250102	2250	-40.58	20240108	1255	6.53	20241226	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
100	20250108	140753	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1345	4	2	0.30	26281611	19583	80.43	1341	1349	1335	1743	939	1341	1342.06	0.00	0	513	1378	1359	1330	1311	1282	1369	1321	140	402	500	930	1	1	28048252	377	-2.30	0.65	12	0.07	-586.00	2069.00	2265	20240102	-40.62	1255	20241226	7.17	1354	-0.66	20250103	1259	6.83	20250102	2250	-40.22	20240108	1255	7.17	20241226	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
101	20250108	130752	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1343	2	2	0.15	17852407	13308	54.66	1341	1349	1335	1743	939	1341	1341.48	0.00	0	165	1378	1359	1330	1311	1282	1369	1321	140	402	500	930	1	1	28048252	377	-2.29	0.65	12	0.05	-586.00	2069.00	2265	20240102	-40.71	1255	20241226	7.01	1354	-0.81	20250103	1259	6.67	20250102	2250	-40.31	20240108	1255	7.01	20241226	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
102	20250108	120749	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1341	0	3	0.00	16243801	12109	49.73	1341	1349	1335	1743	939	1341	1341.47	0.00	0	-55	1378	1359	1330	1311	1282	1369	1321	140	402	500	930	1	1	28048252	376	-2.29	0.65	12	0.04	-586.00	2069.00	2265	20240102	-40.79	1255	20241226	6.85	1354	-0.96	20250103	1259	6.51	20250102	2250	-40.40	20240108	1255	6.85	20241226	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
103	20250108	110750	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1343	2	2	0.15	12494308	9320	38.28	1341	1349	1335	1743	939	1341	1340.59	0.00	0	-101	1378	1359	1330	1311	1282	1369	1321	140	402	500	930	1	1	28048252	377	-2.29	0.65	12	0.03	-586.00	2069.00	2265	20240102	-40.71	1255	20241226	7.01	1354	-0.81	20250103	1259	6.67	20250102	2250	-40.31	20240108	1255	7.01	20241226	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
104	20250108	100751	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1337	-4	5	-0.30	2158522	1606	6.60	1341	1349	1335	1743	939	1341	1344.04	0.00	0	-89	1378	1359	1330	1311	1282	1369	1321	140	402	500	930	1	1	28048252	375	-2.28	0.65	12	0.01	-586.00	2069.00	2265	20240102	-40.97	1255	20241226	6.53	1354	-1.26	20250103	1259	6.20	20250102	2250	-40.58	20240108	1255	6.53	20241226	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
105	20250108	090751	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1348	7	2	0.52	1158931	864	3.55	1341	1349	1341	1743	939	1341	1341.36	0.00	0	-1	1378	1359	1330	1311	1282	1369	1321	140	402	500	930	1	1	28048252	378	-2.30	0.65	12	0.00	-586.00	2069.00	2265	20240102	-40.49	1255	20241226	7.41	1354	-0.44	20250103	1259	7.07	20250102	2250	-40.09	20240108	1255	7.41	20241226	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
106	20250107	160744	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1341	28	2	2.13	32213999	24338	54.27	1313	1349	1301	1706	920	1313	1323.61	0.00	0	601	1362	1337	1325	1300	1288	1331	1294	140	393	500	910	1	1	28048252	376	-2.29	0.65	12	0.09	-586.00	2069.00	2265	20240102	-40.79	1255	20241226	6.85	1354	-0.96	20250103	1259	6.51	20250102	2250	-40.40	20240108	1255	6.85	20241226	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
107	20250107	150746	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1341	28	2	2.13	32028941	24200	53.96	1313	1349	1301	1706	920	1313	1323.51	0.00	0	579	1362	1337	1325	1300	1288	1331	1294	140	393	500	910	1	1	28048252	376	-2.29	0.65	12	0.09	-586.00	2069.00	2265	20240102	-40.79	1255	20241226	6.85	1354	-0.96	20250103	1259	6.51	20250102	2250	-40.40	20240108	1255	6.85	20241226	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
108	20250107	140744	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1342	29	2	2.21	27807296	21044	46.92	1313	1349	1301	1706	920	1313	1321.39	0.00	0	1120	1362	1337	1325	1300	1288	1331	1294	140	393	500	910	1	1	28048252	376	-2.29	0.65	12	0.08	-586.00	2069.00	2265	20240102	-40.75	1255	20241226	6.93	1354	-0.89	20250103	1259	6.59	20250102	2250	-40.36	20240108	1255	6.93	20241226	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
109	20250107	130744	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1335	22	2	1.68	22152618	16825	37.51	1313	1335	1301	1706	920	1313	1316.65	0.00	0	627	1362	1337	1325	1300	1288	1331	1294	140	393	500	910	1	1	28048252	374	-2.28	0.65	12	0.06	-586.00	2069.00	2265	20240102	-41.06	1255	20241226	6.37	1354	-1.40	20250103	1259	6.04	20250102	2250	-40.67	20240108	1255	6.37	20241226	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
110	20250107	120746	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1335	22	2	1.68	21927121	16656	37.14	1313	1335	1301	1706	920	1313	1316.47	0.00	0	590	1362	1337	1325	1300	1288	1331	1294	140	393	500	910	1	1	28048252	374	-2.28	0.65	12	0.06	-586.00	2069.00	2265	20240102	-41.06	1255	20241226	6.37	1354	-1.40	20250103	1259	6.04	20250102	2250	-40.67	20240108	1255	6.37	20241226	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
111	20250107	110740	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1323	10	2	0.76	16712790	12725	28.37	1313	1335	1301	1706	920	1313	1313.38	0.00	0	401	1362	1337	1325	1300	1288	1331	1294	140	393	500	910	1	1	28048252	371	-2.26	0.64	12	0.05	-586.00	2069.00	2265	20240102	-41.59	1255	20241226	5.42	1354	-2.29	20250103	1259	5.08	20250102	2250	-41.20	20240108	1255	5.42	20241226	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
112	20250107	100746	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1326	13	2	0.99	16162428	12309	27.44	1313	1335	1301	1706	920	1313	1313.06	0.00	0	412	1362	1337	1325	1300	1288	1331	1294	140	393	500	910	1	1	28048252	372	-2.26	0.64	12	0.04	-586.00	2069.00	2265	20240102	-41.46	1255	20241226	5.66	1354	-2.07	20250103	1259	5.32	20250102	2250	-41.07	20240108	1255	5.66	20241226	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
113	20250107	090748	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1335	22	2	1.68	344168	262	0.58	1313	1335	1313	1706	920	1313	1313.62	0.00	0	-111	1362	1337	1325	1300	1288	1331	1294	140	393	500	910	1	1	28048252	374	-2.28	0.65	12	0.00	-586.00	2069.00	2265	20240102	-41.06	1255	20241226	6.37	1354	-1.40	20250103	1259	6.04	20250102	2250	-40.67	20240108	1255	6.37	20241226	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
114	20250106	160737	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1313	-39	5	-2.88	59394343	44850	165.72	1341	1350	1313	1757	947	1352	1324.29	0.00	0	37	1389	1370	1335	1316	1281	1380	1326	140	405	500	940	1	1	28048252	368	-2.24	0.63	12	0.16	-586.00	2069.00	2265	20240102	-42.03	1255	20241226	4.62	1354	-3.03	20250103	1259	4.29	20250102	2250	-41.64	20240108	1255	4.62	20241226	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
115	20250106	150735	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1319	-33	5	-2.44	57039017	43059	159.10	1341	1350	1314	1757	947	1352	1324.67	0.00	0	44	1389	1370	1335	1316	1281	1380	1326	140	405	500	940	1	1	28048252	370	-2.25	0.64	12	0.15	-586.00	2069.00	2265	20240102	-41.77	1255	20241226	5.10	1354	-2.58	20250103	1259	4.77	20250102	2250	-41.38	20240108	1255	5.10	20241226	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
116	20250106	140736	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1320	-32	5	-2.37	44481453	33531	123.90	1341	1350	1314	1757	947	1352	1326.58	0.00	0	52	1389	1370	1335	1316	1281	1380	1326	140	405	500	940	1	1	28048252	370	-2.25	0.64	12	0.12	-586.00	2069.00	2265	20240102	-41.72	1255	20241226	5.18	1354	-2.51	20250103	1259	4.85	20250102	2250	-41.33	20240108	1255	5.18	20241226	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
117	20250106	130734	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1317	-35	5	-2.59	43306265	32640	120.60	1341	1350	1314	1757	947	1352	1326.79	0.00	0	55	1389	1370	1335	1316	1281	1380	1326	140	405	500	940	1	1	28048252	369	-2.25	0.64	12	0.12	-586.00	2069.00	2265	20240102	-41.85	1255	20241226	4.94	1354	-2.73	20250103	1259	4.61	20250102	2250	-41.47	20240108	1255	4.94	20241226	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
118	20250106	120733	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1317	-35	5	-2.59	42959867	32377	119.63	1341	1350	1314	1757	947	1352	1326.86	0.00	0	55	1389	1370	1335	1316	1281	1380	1326	140	405	500	940	1	1	28048252	369	-2.25	0.64	12	0.12	-586.00	2069.00	2265	20240102	-41.85	1255	20241226	4.94	1354	-2.73	20250103	1259	4.61	20250102	2250	-41.47	20240108	1255	4.94	20241226	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
119	20250106	110732	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1323	-29	5	-2.14	37148292	27962	103.32	1341	1350	1315	1757	947	1352	1328.53	0.00	0	282	1389	1370	1335	1316	1281	1380	1326	140	405	500	940	1	1	28048252	371	-2.26	0.64	12	0.10	-586.00	2069.00	2265	20240102	-41.59	1255	20241226	5.42	1354	-2.29	20250103	1259	5.08	20250102	2250	-41.20	20240108	1255	5.42	20241226	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
120	20250106	100730	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1333	-19	5	-1.41	20178549	15120	55.87	1341	1350	1325	1757	947	1352	1334.56	0.00	0	357	1389	1370	1335	1316	1281	1380	1326	140	405	500	940	1	1	28048252	374	-2.27	0.64	12	0.05	-586.00	2069.00	2265	20240102	-41.15	1255	20241226	6.22	1354	-1.55	20250103	1259	5.88	20250102	2250	-40.76	20240108	1255	6.22	20241226	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
121	20250106	090729	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1349	-3	5	-0.22	4654112	3471	12.83	1341	1350	1339	1757	947	1352	1340.86	0.00	0	23	1389	1370	1335	1316	1281	1380	1326	140	405	500	940	1	1	28048252	378	-2.30	0.65	12	0.01	-586.00	2069.00	2265	20240102	-40.44	1255	20241226	7.49	1354	-0.37	20250103	1259	7.15	20250102	2250	-40.04	20240108	1255	7.49	20241226	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
122	20250103	160726	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1352	38	2	2.89	35666886	27061	98.17	1314	1354	1300	1708	920	1314	1318.02	0.00	0	1665	1353	1333	1296	1276	1239	1343	1286	140	394	500	910	1	1	28048252	379	-2.31	0.65	12	0.10	-586.00	2069.00	2265	20240102	-40.31	1255	20241226	7.73	1354	-0.15	20250103	1259	7.39	20250102	2255	-40.04	20240103	1255	7.73	20241226	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
123	20250103	150729	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1342	28	2	2.13	33812580	25687	93.18	1314	1342	1300	1708	920	1314	1316.33	0.00	0	2150	1353	1333	1296	1276	1239	1343	1286	140	394	500	910	1	1	28048252	376	-2.29	0.65	12	0.09	-586.00	2069.00	2265	20240102	-40.75	1255	20241226	6.93	1342	0.00	20250103	1259	6.59	20250102	2255	-40.49	20240103	1255	6.93	20241226	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
124	20250103	140729	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1327	13	2	0.99	26274719	20003	72.56	1314	1327	1300	1708	920	1314	1313.54	0.00	0	405	1353	1333	1296	1276	1239	1343	1286	140	394	500	910	1	1	28048252	372	-2.26	0.64	12	0.07	-586.00	2069.00	2265	20240102	-41.41	1255	20241226	5.74	1327	0.00	20250103	1259	5.40	20250102	2255	-41.15	20240103	1255	5.74	20241226	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
125	20250103	130728	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1322	8	2	0.61	24806508	18894	68.54	1314	1326	1300	1708	920	1314	1312.93	0.00	0	235	1353	1333	1296	1276	1239	1343	1286	140	394	500	910	1	1	28048252	371	-2.26	0.64	12	0.07	-586.00	2069.00	2265	20240102	-41.63	1255	20241226	5.34	1326	-0.30	20250103	1259	5.00	20250102	2255	-41.37	20240103	1255	5.34	20241226	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
126	20250103	120727	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1317	3	2	0.23	19165818	14622	53.04	1314	1318	1300	1708	920	1314	1310.75	0.00	0	625	1353	1333	1296	1276	1239	1343	1286	140	394	500	910	1	1	28048252	369	-2.25	0.64	12	0.05	-586.00	2069.00	2265	20240102	-41.85	1255	20241226	4.94	1318	-0.08	20250103	1259	4.61	20250102	2255	-41.60	20240103	1255	4.94	20241226	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
127	20250103	110729	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1314	0	3	0.00	9396208	7149	25.93	1314	1318	1311	1708	920	1314	1314.34	0.00	0	-683	1353	1333	1296	1276	1239	1343	1286	140	394	500	910	1	1	28048252	369	-2.24	0.64	12	0.03	-586.00	2069.00	2265	20240102	-41.99	1255	20241226	4.70	1318	-0.30	20250103	1259	4.37	20250102	2255	-41.73	20240103	1255	4.70	20241226	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
128	20250103	100726	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1315	1	2	0.08	7718387	5870	21.29	1314	1318	1313	1708	920	1314	1314.89	0.00	0	-916	1353	1333	1296	1276	1239	1343	1286	140	394	500	910	1	1	28048252	369	-2.24	0.64	12	0.02	-586.00	2069.00	2265	20240102	-41.94	1255	20241226	4.78	1318	-0.23	20250103	1259	4.45	20250102	2255	-41.69	20240103	1255	4.78	20241226	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
129	20250103	090729	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1317	3	2	0.23	2712216	2064	7.49	1314	1317	1314	1708	920	1314	1314.06	0.00	0	-1561	1353	1333	1296	1276	1239	1343	1286	140	394	500	910	1	1	28048252	369	-2.25	0.64	12	0.01	-586.00	2069.00	2265	20240102	-41.85	1255	20241226	4.94	1317	0.00	20250103	1259	4.61	20250102	2255	-41.60	20240103	1255	4.94	20241226	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
130	20250102	160721	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1314	34	2	2.66	34445955	26794	48.51	1280	1316	1259	1664	896	1280	1285.58	0.00	0	1534	1320	1299	1281	1260	1242	1291	1252	140	384	500	890	1	1	28048252	369	-2.24	0.64	12	0.10	-586.00	2069.00	2275	20231221	-42.24	1255	20241226	4.70	1316	-0.15	20250102	1259	4.37	20250102	2265	-41.99	20240102	1255	4.70	20241226	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
131	20250102	150723	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1312	32	2	2.50	33128487	25791	46.69	1280	1312	1259	1664	896	1280	1284.50	0.00	0	1376	1320	1299	1281	1260	1242	1291	1252	140	384	500	890	1	1	28048252	368	-2.24	0.63	12	0.09	-586.00	2069.00	2275	20231221	-42.33	1255	20241226	4.54	1312	0.00	20250102	1259	4.21	20250102	2265	-42.08	20240102	1255	4.54	20241226	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
132	20250102	140720	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1285	5	2	0.39	26605577	20763	37.59	1280	1292	1259	1664	896	1280	1281.39	0.00	0	593	1320	1299	1281	1260	1242	1291	1252	140	384	500	890	1	1	28048252	360	-2.19	0.62	12	0.07	-586.00	2069.00	2275	20231221	-43.52	1255	20241226	2.39	1292	-0.54	20250102	1259	2.07	20250102	2265	-43.27	20240102	1255	2.39	20241226	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
133	20250102	130720	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1283	3	2	0.23	23121084	18042	32.67	1280	1292	1259	1664	896	1280	1281.51	0.00	0	580	1320	1299	1281	1260	1242	1291	1252	140	384	500	890	1	1	28048252	360	-2.19	0.62	12	0.06	-586.00	2069.00	2275	20231221	-43.60	1255	20241226	2.23	1292	-0.70	20250102	1259	1.91	20250102	2265	-43.36	20240102	1255	2.23	20241226	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
134	20250102	120719	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1283	3	2	0.23	15608268	12156	22.01	1280	1292	1259	1664	896	1280	1284.00	0.00	0	254	1320	1299	1281	1260	1242	1291	1252	140	384	500	890	1	1	28048252	360	-2.19	0.62	12	0.04	-586.00	2069.00	2275	20231221	-43.60	1255	20241226	2.23	1292	-0.70	20250102	1259	1.91	20250102	2265	-43.36	20240102	1255	2.23	20241226	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
135	20250102	110710	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1290	10	2	0.78	12022638	9360	16.95	1280	1292	1259	1664	896	1280	1284.47	0.00	0	-630	1320	1299	1281	1260	1242	1291	1252	140	384	500	890	1	1	28048252	362	-2.20	0.62	12	0.03	-586.00	2069.00	2275	20231221	-43.30	1255	20241226	2.79	1292	-0.15	20250102	1259	2.46	20250102	2265	-43.05	20240102	1255	2.79	20241226	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
136	20250102	100718	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1280	0	3	0.00	131840	103	0.19	1280	1280	1280	1664	896	1280	1280.00	0.00	0	-15	1320	1299	1281	1260	1242	1291	1252	140	384	500	890	1	1	28048252	359	-2.18	0.62	12	0.00	-586.00	2069.00	2275	20231221	-43.74	1255	20241226	1.99	1280	0.00	20250102	1280	0.00	20250102	2265	-43.49	20240102	1255	1.99	20241226	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
137	20250102	090712	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1280	0	3	0.00	0	0	0.00	0	0	0	1664	896	1280	0.00	0.00	0	0	1320	1299	1281	1260	1242	1291	1252	140	384	500	890	1	1	28048252	359	-2.18	0.62	12	0.00	-586.00	2069.00	2275	20231221	-43.74	1255	20241226	1.99	0	0.00	0	0	0.00	0	2265	-43.49	20240102	1255	1.99	20241226	0.00	N	131100	500	140 억		0	N	N	0	N	00	N