KissMeData/058400/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	160600	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	810	-6	5	-0.74	306906424	382136	116.80	816	817	795	1060	572	816	803.13	0.00	0	6	850	832	821	803	792	827	798	662	244	500	570	1	1	132429720	1073	12.86	0.50	12	0.29	63.00	1622.00	1082	20240206	-25.14	660	20240805	22.73	850	-4.71	20250122	782	3.58	20250114	1082	-25.14	20240206	660	22.73	20240805	2.75	N	058400	500	662 억		0	N	N	0	N	00	N
3	20250124	150559	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	815	-1	5	-0.12	298220608	371423	113.53	816	817	795	1060	572	816	802.91	0.00	0	6	850	832	821	803	792	827	798	662	244	500	570	1	1	132429720	1079	12.94	0.50	12	0.28	63.00	1622.00	1082	20240206	-24.68	660	20240805	23.48	850	-4.12	20250122	782	4.22	20250114	1082	-24.68	20240206	660	23.48	20240805	2.75	N	058400	500	662 억		0	N	N	0	N	00	N
4	20250124	140558	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	811	-5	5	-0.61	272917636	340302	104.02	816	816	795	1060	572	816	801.99	0.00	0	6	850	832	821	803	792	827	798	662	244	500	570	1	1	132429720	1074	12.87	0.50	12	0.26	63.00	1622.00	1082	20240206	-25.05	660	20240805	22.88	850	-4.59	20250122	782	3.71	20250114	1082	-25.05	20240206	660	22.88	20240805	2.75	N	058400	500	662 억		0	N	N	0	N	00	N
5	20250124	130600	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	807	-9	5	-1.10	261264925	325904	99.61	816	816	795	1060	572	816	801.66	0.00	0	6	850	832	821	803	792	827	798	662	244	500	570	1	1	132429720	1069	12.81	0.50	12	0.25	63.00	1622.00	1082	20240206	-25.42	660	20240805	22.27	850	-5.06	20250122	782	3.20	20250114	1082	-25.42	20240206	660	22.27	20240805	2.75	N	058400	500	662 억		0	N	N	0	N	00	N
6	20250124	120557	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	803	-13	5	-1.59	230088260	287153	87.77	816	816	795	1060	572	816	801.27	0.00	0	6	850	832	821	803	792	827	798	662	244	500	570	1	1	132429720	1063	12.75	0.50	12	0.22	63.00	1622.00	1082	20240206	-25.79	660	20240805	21.67	850	-5.53	20250122	782	2.69	20250114	1082	-25.79	20240206	660	21.67	20240805	2.75	N	058400	500	662 억		0	N	N	0	N	00	N
7	20250124	110559	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	799	-17	5	-2.08	221407768	276337	84.46	816	816	795	1060	572	816	801.22	0.00	0	1744	850	832	821	803	792	827	798	662	244	500	570	1	1	132429720	1058	12.68	0.49	12	0.21	63.00	1622.00	1082	20240206	-26.16	660	20240805	21.06	850	-6.00	20250122	782	2.17	20250114	1082	-26.16	20240206	660	21.06	20240805	2.75	N	058400	500	662 억		0	N	N	0	N	00	N
8	20250124	100556	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	807	-9	5	-1.10	98511204	122493	37.44	816	816	800	1060	572	816	804.22	0.00	0	3	850	832	821	803	792	827	798	662	244	500	570	1	1	132429720	1069	12.81	0.50	12	0.09	63.00	1622.00	1082	20240206	-25.42	660	20240805	22.27	850	-5.06	20250122	782	3.20	20250114	1082	-25.42	20240206	660	22.27	20240805	2.75	N	058400	500	662 억		0	N	N	0	N	00	N
9	20250124	090600	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	811	-5	5	-0.61	7143394	8769	2.68	816	816	811	1060	572	816	814.62	0.00	0	0	850	832	821	803	792	827	798	662	244	500	570	1	1	132429720	1074	12.87	0.50	12	0.01	63.00	1622.00	1082	20240206	-25.05	660	20240805	22.88	850	-4.59	20250122	782	3.71	20250114	1082	-25.05	20240206	660	22.88	20240805	2.75	N	058400	500	662 억		0	N	N	0	N	00	N
10	20250123	160558	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	816	-13	5	-1.57	268075135	327165	36.79	830	839	810	1077	581	829	819.39	0.00	0	-884	863	846	833	816	803	854	824	662	248	500	580	1	1	132429720	1081	12.95	0.50	12	0.25	63.00	1622.00	1100	20240116	-25.82	660	20240805	23.64	850	-4.00	20250122	782	4.35	20250114	1082	-24.58	20240206	660	23.64	20240805	2.73	N	058400	500	662 억		0	N	N	0	N	00	N
11	20250123	150556	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	815	-14	5	-1.69	252535094	308098	34.64	830	839	810	1077	581	829	819.66	0.00	0	79	863	846	833	816	803	854	824	662	248	500	580	1	1	132429720	1079	12.94	0.50	12	0.23	63.00	1622.00	1100	20240116	-25.91	660	20240805	23.48	850	-4.12	20250122	782	4.22	20250114	1082	-24.68	20240206	660	23.48	20240805	2.73	N	058400	500	662 억		0	N	N	0	N	00	N
12	20250123	140556	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	815	-14	5	-1.69	242460012	295724	33.25	830	839	810	1077	581	829	819.89	0.00	0	684	863	846	833	816	803	854	824	662	248	500	580	1	1	132429720	1079	12.94	0.50	12	0.22	63.00	1622.00	1100	20240116	-25.91	660	20240805	23.48	850	-4.12	20250122	782	4.22	20250114	1082	-24.68	20240206	660	23.48	20240805	2.73	N	058400	500	662 억		0	N	N	0	N	00	N
13	20250123	130555	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	821	-8	5	-0.97	230020002	280498	31.54	830	839	810	1077	581	829	820.04	0.00	0	220	863	846	833	816	803	854	824	662	248	500	580	1	1	132429720	1087	13.03	0.51	12	0.21	63.00	1622.00	1100	20240116	-25.36	660	20240805	24.39	850	-3.41	20250122	782	4.99	20250114	1082	-24.12	20240206	660	24.39	20240805	2.73	N	058400	500	662 억		0	N	N	0	N	00	N
14	20250123	120556	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	818	-11	5	-1.33	197220686	240477	27.04	830	839	810	1077	581	829	820.12	0.00	0	220	863	846	833	816	803	854	824	662	248	500	580	1	1	132429720	1083	12.98	0.50	12	0.18	63.00	1622.00	1100	20240116	-25.64	660	20240805	23.94	850	-3.76	20250122	782	4.60	20250114	1082	-24.40	20240206	660	23.94	20240805	2.73	N	058400	500	662 억		0	N	N	0	N	00	N
15	20250123	110551	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	822	-7	5	-0.84	178832222	218100	24.52	830	839	810	1077	581	829	819.96	0.00	0	220	863	846	833	816	803	854	824	662	248	500	580	1	1	132429720	1089	13.05	0.51	12	0.16	63.00	1622.00	1100	20240116	-25.27	660	20240805	24.55	850	-3.29	20250122	782	5.12	20250114	1082	-24.03	20240206	660	24.55	20240805	2.73	N	058400	500	662 억		0	N	N	0	N	00	N
16	20250123	100555	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	813	-16	5	-1.93	135296922	164667	18.51	830	839	811	1077	581	829	821.64	0.00	0	2772	863	846	833	816	803	854	824	662	248	500	580	1	1	132429720	1077	12.90	0.50	12	0.12	63.00	1622.00	1100	20240116	-26.09	660	20240805	23.18	850	-4.35	20250122	782	3.96	20250114	1082	-24.86	20240206	660	23.18	20240805	2.73	N	058400	500	662 억		0	N	N	0	N	00	N
17	20250123	090555	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	828	-1	5	-0.12	7564654	9120	1.03	830	830	825	1077	581	829	829.46	0.00	0	-887	863	846	833	816	803	854	824	662	248	500	580	1	1	132429720	1097	13.14	0.51	12	0.01	63.00	1622.00	1100	20240116	-24.73	660	20240805	25.45	850	-2.59	20250122	782	5.88	20250114	1082	-23.48	20240206	660	25.45	20240805	2.73	N	058400	500	662 억		0	N	N	0	N	00	N
18	20250122	160551	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	829	9	2	1.10	740254538	888876	216.57	826	850	820	1066	574	820	832.81	0.00	0	887	850	834	825	809	800	843	818	662	246	500	570	1	1	132429720	1098	13.16	0.51	12	0.67	63.00	1622.00	1116	20240115	-25.72	660	20240805	25.61	850	-2.47	20250122	782	6.01	20250114	1082	-23.38	20240206	660	25.61	20240805	2.71	N	058400	500	662 억		0	N	N	0	N	00	N
19	20250122	150552	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	827	7	2	0.85	704990291	846212	206.17	826	850	820	1066	574	820	833.11	0.00	0	0	850	834	825	809	800	843	818	662	246	500	570	1	1	132429720	1095	13.13	0.51	12	0.64	63.00	1622.00	1116	20240115	-25.90	660	20240805	25.30	850	-2.71	20250122	782	5.75	20250114	1082	-23.57	20240206	660	25.30	20240805	2.71	N	058400	500	662 억		0	N	N	0	N	00	N
20	20250122	140550	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	833	13	2	1.59	633893529	760543	185.30	826	850	820	1066	574	820	833.47	0.00	0	0	850	834	825	809	800	843	818	662	246	500	570	1	1	132429720	1103	13.22	0.51	12	0.57	63.00	1622.00	1116	20240115	-25.36	660	20240805	26.21	850	-2.00	20250122	782	6.52	20250114	1082	-23.01	20240206	660	26.21	20240805	2.71	N	058400	500	662 억		0	N	N	0	N	00	N
21	20250122	130553	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	830	10	2	1.22	559202969	670629	163.39	826	850	820	1066	574	820	833.85	0.00	0	0	850	834	825	809	800	843	818	662	246	500	570	1	1	132429720	1099	13.17	0.51	12	0.51	63.00	1622.00	1116	20240115	-25.63	660	20240805	25.76	850	-2.35	20250122	782	6.14	20250114	1082	-23.29	20240206	660	25.76	20240805	2.71	N	058400	500	662 억		0	N	N	0	N	00	N
22	20250122	120550	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	830	10	2	1.22	435277504	521194	126.98	826	850	820	1066	574	820	835.15	0.00	0	0	850	834	825	809	800	843	818	662	246	500	570	1	1	132429720	1099	13.17	0.51	12	0.39	63.00	1622.00	1116	20240115	-25.63	660	20240805	25.76	850	-2.35	20250122	782	6.14	20250114	1082	-23.29	20240206	660	25.76	20240805	2.71	N	058400	500	662 억		0	N	N	0	N	00	N
23	20250122	110552	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	833	13	2	1.59	376000390	449908	109.62	826	850	820	1066	574	820	835.73	0.00	0	0	850	834	825	809	800	843	818	662	246	500	570	1	1	132429720	1103	13.22	0.51	12	0.34	63.00	1622.00	1116	20240115	-25.36	660	20240805	26.21	850	-2.00	20250122	782	6.52	20250114	1082	-23.01	20240206	660	26.21	20240805	2.71	N	058400	500	662 억		0	N	N	0	N	00	N
24	20250122	100551	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	834	14	2	1.71	241557427	289097	70.44	826	850	820	1066	574	820	835.56	0.00	0	0	850	834	825	809	800	843	818	662	246	500	570	1	1	132429720	1104	13.24	0.51	12	0.22	63.00	1622.00	1116	20240115	-25.27	660	20240805	26.36	850	-1.88	20250122	782	6.65	20250114	1082	-22.92	20240206	660	26.36	20240805	2.71	N	058400	500	662 억		0	N	N	0	N	00	N
25	20250122	090553	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	828	8	2	0.98	1266534	1530	0.37	826	828	826	1066	574	820	827.80	0.00	0	0	850	834	825	809	800	843	818	662	246	500	570	1	1	132429720	1097	13.14	0.51	12	0.00	63.00	1622.00	1116	20240115	-25.81	660	20240805	25.45	841	-1.55	20250106	782	5.88	20250114	1082	-23.48	20240206	660	25.45	20240805	2.71	N	058400	500	662 억		0	N	N	0	N	00	N
26	20250121	160548	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	820	4	2	0.49	339412589	409639	115.41	816	841	816	1060	572	816	828.57	0.00	0	-901	842	828	821	807	800	836	815	662	244	500	570	1	1	132429720	1086	13.02	0.51	12	0.31	63.00	1622.00	1132	20240112	-27.56	660	20240805	24.24	841	0.00	20250106	782	4.86	20250114	1082	-24.21	20240206	660	24.24	20240805	2.70	N	058400	500	662 억		0	N	N	0	N	00	N
27	20250121	150551	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	825	9	2	1.10	309442675	373131	105.13	816	841	816	1060	572	816	829.31	0.00	0	-901	842	828	821	807	800	836	815	662	244	500	570	1	1	132429720	1093	13.10	0.51	12	0.28	63.00	1622.00	1132	20240112	-27.12	660	20240805	25.00	841	0.00	20250106	782	5.50	20250114	1082	-23.75	20240206	660	25.00	20240805	2.70	N	058400	500	662 억		0	N	N	0	N	00	N
28	20250121	140550	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	827	11	2	1.35	295591891	356354	100.40	816	841	816	1060	572	816	829.49	0.00	0	-901	842	828	821	807	800	836	815	662	244	500	570	1	1	132429720	1095	13.13	0.51	12	0.27	63.00	1622.00	1132	20240112	-26.94	660	20240805	25.30	841	0.00	20250106	782	5.75	20250114	1082	-23.57	20240206	660	25.30	20240805	2.70	N	058400	500	662 억		0	N	N	0	N	00	N
29	20250121	130549	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	825	9	2	1.10	274005987	330062	92.99	816	841	816	1060	572	816	830.17	0.00	0	-901	842	828	821	807	800	836	815	662	244	500	570	1	1	132429720	1093	13.10	0.51	12	0.25	63.00	1622.00	1132	20240112	-27.12	660	20240805	25.00	841	0.00	20250106	782	5.50	20250114	1082	-23.75	20240206	660	25.00	20240805	2.70	N	058400	500	662 억		0	N	N	0	N	00	N
30	20250121	120541	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	826	10	2	1.23	223719133	269148	75.83	816	841	816	1060	572	816	831.21	0.00	0	-901	842	828	821	807	800	836	815	662	244	500	570	1	1	132429720	1094	13.11	0.51	12	0.20	63.00	1622.00	1132	20240112	-27.03	660	20240805	25.15	841	0.00	20250106	782	5.63	20250114	1082	-23.66	20240206	660	25.15	20240805	2.70	N	058400	500	662 억		0	N	N	0	N	00	N
31	20250121	110523	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	825	9	2	1.10	194785427	234212	65.99	816	841	816	1060	572	816	831.66	0.00	0	-901	842	828	821	807	800	836	815	662	244	500	570	1	1	132429720	1093	13.10	0.51	12	0.18	63.00	1622.00	1132	20240112	-27.12	660	20240805	25.00	841	0.00	20250106	782	5.50	20250114	1082	-23.75	20240206	660	25.00	20240805	2.70	N	058400	500	662 억		0	N	N	0	N	00	N
32	20250121	100519	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	828	12	2	1.47	146515191	175823	49.54	816	841	816	1060	572	816	833.31	0.00	0	-901	842	828	821	807	800	836	815	662	244	500	570	1	1	132429720	1097	13.14	0.51	12	0.13	63.00	1622.00	1132	20240112	-26.86	660	20240805	25.45	841	0.00	20250106	782	5.88	20250114	1082	-23.48	20240206	660	25.45	20240805	2.70	N	058400	500	662 억		0	N	N	0	N	00	N
33	20250121	090550	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	825	9	2	1.10	9898696	12080	3.40	816	826	816	1060	572	816	819.43	0.00	0	-901	842	828	821	807	800	836	815	662	244	500	570	1	1	132429720	1093	13.10	0.51	12	0.01	63.00	1622.00	1132	20240112	-27.12	660	20240805	25.00	841	-1.90	20250106	782	5.50	20250114	1082	-23.75	20240206	660	25.00	20240805	2.70	N	058400	500	662 억		0	N	N	0	N	00	N
34	20250120	160547	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	816	0	3	0.00	282851824	343829	175.77	815	835	814	1060	572	816	822.71	0.00	0	901	826	821	815	810	804	818	807	662	244	500	570	1	1	132429720	1081	12.95	0.50	12	0.26	63.00	1622.00	1132	20240112	-27.92	660	20240805	23.64	841	-2.97	20250106	782	4.35	20250114	1082	-24.58	20240206	660	23.64	20240805	2.72	N	058400	500	662 억		0	N	N	0	N	00	N
35	20250120	150549	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	819	3	2	0.37	276057429	335502	171.52	815	835	814	1060	572	816	822.82	0.00	0	0	826	821	815	810	804	818	807	662	244	500	570	1	1	132429720	1085	13.00	0.50	12	0.25	63.00	1622.00	1132	20240112	-27.65	660	20240805	24.09	841	-2.62	20250106	782	4.73	20250114	1082	-24.31	20240206	660	24.09	20240805	2.72	N	058400	500	662 억		0	N	N	0	N	00	N
36	20250120	140547	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	817	1	2	0.12	234956298	285165	145.78	815	835	814	1060	572	816	823.93	0.00	0	0	826	821	815	810	804	818	807	662	244	500	570	1	1	132429720	1082	12.97	0.50	12	0.22	63.00	1622.00	1132	20240112	-27.83	660	20240805	23.79	841	-2.85	20250106	782	4.48	20250114	1082	-24.49	20240206	660	23.79	20240805	2.72	N	058400	500	662 억		0	N	N	0	N	00	N
37	20250120	130547	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	825	9	2	1.10	186056848	225356	115.21	815	835	815	1060	572	816	825.61	0.00	0	0	826	821	815	810	804	818	807	662	244	500	570	1	1	132429720	1093	13.10	0.51	12	0.17	63.00	1622.00	1132	20240112	-27.12	660	20240805	25.00	841	-1.90	20250106	782	5.50	20250114	1082	-23.75	20240206	660	25.00	20240805	2.72	N	058400	500	662 억		0	N	N	0	N	00	N
38	20250120	120549	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	825	9	2	1.10	173260830	209843	107.28	815	835	815	1060	572	816	825.67	0.00	0	0	826	821	815	810	804	818	807	662	244	500	570	1	1	132429720	1093	13.10	0.51	12	0.16	63.00	1622.00	1132	20240112	-27.12	660	20240805	25.00	841	-1.90	20250106	782	5.50	20250114	1082	-23.75	20240206	660	25.00	20240805	2.72	N	058400	500	662 억		0	N	N	0	N	00	N
39	20250120	110549	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	824	8	2	0.98	155843600	188711	96.47	815	835	815	1060	572	816	825.83	0.00	0	0	826	821	815	810	804	818	807	662	244	500	570	1	1	132429720	1091	13.08	0.51	12	0.14	63.00	1622.00	1132	20240112	-27.21	660	20240805	24.85	841	-2.02	20250106	782	5.37	20250114	1082	-23.84	20240206	660	24.85	20240805	2.72	N	058400	500	662 억		0	N	N	0	N	00	N
40	20250120	100549	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	821	5	2	0.61	142824393	172886	88.38	815	835	815	1060	572	816	826.12	0.00	0	0	826	821	815	810	804	818	807	662	244	500	570	1	1	132429720	1087	13.03	0.51	12	0.13	63.00	1622.00	1132	20240112	-27.47	660	20240805	24.39	841	-2.38	20250106	782	4.99	20250114	1082	-24.12	20240206	660	24.39	20240805	2.72	N	058400	500	662 억		0	N	N	0	N	00	N
41	20250120	090549	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	817	1	2	0.12	16835513	20646	10.55	815	820	815	1060	572	816	815.44	0.00	0	0	826	821	815	810	804	818	807	662	244	500	570	1	1	132429720	1082	12.97	0.50	12	0.02	63.00	1622.00	1132	20240112	-27.83	660	20240805	23.79	841	-2.85	20250106	782	4.48	20250114	1082	-24.49	20240206	660	23.79	20240805	2.72	N	058400	500	662 억		0	N	N	0	N	00	N
42	20250117	160546	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	816	3	2	0.37	146609131	179983	136.38	818	820	809	1056	570	813	814.57	0.00	0	-15	827	820	814	807	801	819	806	662	243	500	560	1	1	132429720	1081	12.95	0.50	12	0.14	63.00	1622.00	1132	20240112	-27.92	660	20240805	23.64	841	-2.97	20250106	782	4.35	20250114	1082	-24.58	20240206	660	23.64	20240805	2.75	N	058400	500	662 억		0	N	N	0	N	00	N
43	20250117	150548	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	818	5	2	0.62	133546947	164014	124.28	818	818	809	1056	570	813	814.24	0.00	0	0	827	820	814	807	801	819	806	662	243	500	560	1	1	132429720	1083	12.98	0.50	12	0.12	63.00	1622.00	1132	20240112	-27.74	660	20240805	23.94	841	-2.73	20250106	782	4.60	20250114	1082	-24.40	20240206	660	23.94	20240805	2.75	N	058400	500	662 억		0	N	N	0	N	00	N
44	20250117	140548	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	816	3	2	0.37	106855109	131306	99.50	818	818	809	1056	570	813	813.79	0.00	0	0	827	820	814	807	801	819	806	662	243	500	560	1	1	132429720	1081	12.95	0.50	12	0.10	63.00	1622.00	1132	20240112	-27.92	660	20240805	23.64	841	-2.97	20250106	782	4.35	20250114	1082	-24.58	20240206	660	23.64	20240805	2.75	N	058400	500	662 억		0	N	N	0	N	00	N
45	20250117	130548	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	813	0	3	0.00	94433649	116067	87.95	818	818	809	1056	570	813	813.61	0.00	0	0	827	820	814	807	801	819	806	662	243	500	560	1	1	132429720	1077	12.90	0.50	12	0.09	63.00	1622.00	1132	20240112	-28.18	660	20240805	23.18	841	-3.33	20250106	782	3.96	20250114	1082	-24.86	20240206	660	23.18	20240805	2.75	N	058400	500	662 억		0	N	N	0	N	00	N
46	20250117	120548	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	816	3	2	0.37	60942176	74781	56.67	818	818	809	1056	570	813	814.94	0.00	0	0	827	820	814	807	801	819	806	662	243	500	560	1	1	132429720	1081	12.95	0.50	12	0.06	63.00	1622.00	1132	20240112	-27.92	660	20240805	23.64	841	-2.97	20250106	782	4.35	20250114	1082	-24.58	20240206	660	23.64	20240805	2.75	N	058400	500	662 억		0	N	N	0	N	00	N
47	20250117	110548	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	816	3	2	0.37	58491526	71770	54.38	818	818	809	1056	570	813	814.99	0.00	0	0	827	820	814	807	801	819	806	662	243	500	560	1	1	132429720	1081	12.95	0.50	12	0.05	63.00	1622.00	1132	20240112	-27.92	660	20240805	23.64	841	-2.97	20250106	782	4.35	20250114	1082	-24.58	20240206	660	23.64	20240805	2.75	N	058400	500	662 억		0	N	N	0	N	00	N
48	20250117	100548	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	812	-1	5	-0.12	41930820	51468	39.00	818	818	809	1056	570	813	814.70	0.00	0	0	827	820	814	807	801	819	806	662	243	500	560	1	1	132429720	1075	12.89	0.50	12	0.04	63.00	1622.00	1132	20240112	-28.27	660	20240805	23.03	841	-3.45	20250106	782	3.84	20250114	1082	-24.95	20240206	660	23.03	20240805	2.75	N	058400	500	662 억		0	N	N	0	N	00	N
49	20250117	090549	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	817	4	2	0.49	225568	276	0.21	818	818	817	1056	570	813	817.28	0.00	0	0	827	820	814	807	801	819	806	662	243	500	560	1	1	132429720	1082	12.97	0.50	12	0.00	63.00	1622.00	1132	20240112	-27.83	660	20240805	23.79	841	-2.85	20250106	782	4.48	20250114	1082	-24.49	20240206	660	23.79	20240805	2.75	N	058400	500	662 억		0	N	N	0	N	00	N
50	20250116	160544	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	813	0	3	0.00	107360478	131949	28.79	813	821	808	1056	570	813	813.66	0.00	0	-5	835	823	812	800	789	830	807	662	243	500	560	1	1	132429720	1077	12.90	0.50	12	0.10	63.00	1622.00	1137	20240109	-28.50	660	20240805	23.18	841	-3.33	20250106	782	3.96	20250114	1100	-26.09	20240116	660	23.18	20240805	2.74	N	058400	500	662 억		0	N	N	0	N	00	N
51	20250116	150521	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	814	1	2	0.12	98375629	120894	26.37	813	821	808	1056	570	813	813.74	0.00	0	1470	835	823	812	800	789	830	807	662	243	500	560	1	1	132429720	1078	12.92	0.50	12	0.09	63.00	1622.00	1137	20240109	-28.41	660	20240805	23.33	841	-3.21	20250106	782	4.09	20250114	1100	-26.00	20240116	660	23.33	20240805	2.74	N	058400	500	662 억		0	N	N	0	N	00	N
52	20250116	140547	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	817	4	2	0.49	84440131	103755	22.64	813	821	808	1056	570	813	813.84	0.00	0	-5	835	823	812	800	789	830	807	662	243	500	560	1	1	132429720	1082	12.97	0.50	12	0.08	63.00	1622.00	1137	20240109	-28.14	660	20240805	23.79	841	-2.85	20250106	782	4.48	20250114	1100	-25.73	20240116	660	23.79	20240805	2.74	N	058400	500	662 억		0	N	N	0	N	00	N
53	20250116	130547	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	815	2	2	0.25	59947143	73705	16.08	813	821	808	1056	570	813	813.34	0.00	0	-5	835	823	812	800	789	830	807	662	243	500	560	1	1	132429720	1079	12.94	0.50	12	0.06	63.00	1622.00	1137	20240109	-28.32	660	20240805	23.48	841	-3.09	20250106	782	4.22	20250114	1100	-25.91	20240116	660	23.48	20240805	2.74	N	058400	500	662 억		0	N	N	0	N	00	N
54	20250116	120547	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	815	2	2	0.25	52958078	65114	14.21	813	821	808	1056	570	813	813.31	0.00	0	-5	835	823	812	800	789	830	807	662	243	500	560	1	1	132429720	1079	12.94	0.50	12	0.05	63.00	1622.00	1137	20240109	-28.32	660	20240805	23.48	841	-3.09	20250106	782	4.22	20250114	1100	-25.91	20240116	660	23.48	20240805	2.74	N	058400	500	662 억		0	N	N	0	N	00	N
55	20250116	110548	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	818	5	2	0.62	41602513	51147	11.16	813	821	808	1056	570	813	813.39	0.00	0	0	835	823	812	800	789	830	807	662	243	500	560	1	1	132429720	1083	12.98	0.50	12	0.04	63.00	1622.00	1137	20240109	-28.06	660	20240805	23.94	841	-2.73	20250106	782	4.60	20250114	1100	-25.64	20240116	660	23.94	20240805	2.74	N	058400	500	662 억		0	N	N	0	N	00	N
56	20250116	100547	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	815	2	2	0.25	24912617	30634	6.68	813	821	808	1056	570	813	813.24	0.00	0	0	835	823	812	800	789	830	807	662	243	500	560	1	1	132429720	1079	12.94	0.50	12	0.02	63.00	1622.00	1137	20240109	-28.32	660	20240805	23.48	841	-3.09	20250106	782	4.22	20250114	1100	-25.91	20240116	660	23.48	20240805	2.74	N	058400	500	662 억		0	N	N	0	N	00	N
57	20250116	090547	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	819	6	2	0.74	591278	726	0.16	813	819	813	1056	570	813	815.44	0.00	0	0	835	823	812	800	789	830	807	662	243	500	560	1	1	132429720	1085	13.00	0.50	12	0.00	63.00	1622.00	1137	20240109	-27.97	660	20240805	24.09	841	-2.62	20250106	782	4.73	20250114	1100	-25.55	20240116	660	24.09	20240805	2.74	N	058400	500	662 억		0	N	N	0	N	00	N
58	20250115	160545	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	813	6	2	0.74	374527999	458164	107.22	807	824	801	1049	565	807	817.45	0.00	0	0	837	822	802	787	767	829	794	662	242	500	560	1	1	132429720	1077	12.90	0.50	12	0.35	63.00	1622.00	1169	20240108	-30.45	660	20240805	23.18	841	-3.33	20250106	782	3.96	20250114	1116	-27.15	20240115	660	23.18	20240805	2.79	N	058400	500	662 억		0	N	N	0	N	00	N
59	20250115	150546	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	815	8	2	0.99	368536373	450799	105.49	807	824	801	1049	565	807	817.52	0.00	0	0	837	822	802	787	767	829	794	662	242	500	560	1	1	132429720	1079	12.94	0.50	12	0.34	63.00	1622.00	1169	20240108	-30.28	660	20240805	23.48	841	-3.09	20250106	782	4.22	20250114	1116	-26.97	20240115	660	23.48	20240805	2.79	N	058400	500	662 억		0	N	N	0	N	00	N
60	20250115	140548	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	811	4	2	0.50	346024152	422981	98.98	807	824	801	1049	565	807	818.06	0.00	0	0	837	822	802	787	767	829	794	662	242	500	560	1	1	132429720	1074	12.87	0.50	12	0.32	63.00	1622.00	1169	20240108	-30.62	660	20240805	22.88	841	-3.57	20250106	782	3.71	20250114	1116	-27.33	20240115	660	22.88	20240805	2.79	N	058400	500	662 억		0	N	N	0	N	00	N
61	20250115	130545	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	815	8	2	0.99	300503644	367027	85.89	807	824	801	1049	565	807	818.75	0.00	0	0	837	822	802	787	767	829	794	662	242	500	560	1	1	132429720	1079	12.94	0.50	12	0.28	63.00	1622.00	1169	20240108	-30.28	660	20240805	23.48	841	-3.09	20250106	782	4.22	20250114	1116	-26.97	20240115	660	23.48	20240805	2.79	N	058400	500	662 억		0	N	N	0	N	00	N
62	20250115	120539	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	815	8	2	0.99	289985587	354133	82.87	807	824	801	1049	565	807	818.86	0.00	0	0	837	822	802	787	767	829	794	662	242	500	560	1	1	132429720	1079	12.94	0.50	12	0.27	63.00	1622.00	1169	20240108	-30.28	660	20240805	23.48	841	-3.09	20250106	782	4.22	20250114	1116	-26.97	20240115	660	23.48	20240805	2.79	N	058400	500	662 억		0	N	N	0	N	00	N
63	20250115	110545	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	817	10	2	1.24	221898550	270999	63.42	807	823	801	1049	565	807	818.82	0.00	0	0	837	822	802	787	767	829	794	662	242	500	560	1	1	132429720	1082	12.97	0.50	12	0.20	63.00	1622.00	1169	20240108	-30.11	660	20240805	23.79	841	-2.85	20250106	782	4.48	20250114	1116	-26.79	20240115	660	23.79	20240805	2.79	N	058400	500	662 억		0	N	N	0	N	00	N
64	20250115	100545	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	820	13	2	1.61	182347440	222508	52.07	807	823	801	1049	565	807	819.51	0.00	0	0	837	822	802	787	767	829	794	662	242	500	560	1	1	132429720	1086	13.02	0.51	12	0.17	63.00	1622.00	1169	20240108	-29.85	660	20240805	24.24	841	-2.50	20250106	782	4.86	20250114	1116	-26.52	20240115	660	24.24	20240805	2.79	N	058400	500	662 억		0	N	N	0	N	00	N
65	20250115	090548	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	807	0	3	0.00	2881844	3576	0.84	807	807	801	1049	565	807	805.88	0.00	0	0	837	822	802	787	767	829	794	662	242	500	560	1	1	132429720	1069	12.81	0.50	12	0.00	63.00	1622.00	1169	20240108	-30.97	660	20240805	22.27	841	-4.04	20250106	782	3.20	20250114	1116	-27.69	20240115	660	22.27	20240805	2.79	N	058400	500	662 억		0	N	N	0	N	00	N
66	20250114	160533	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	807	18	2	2.28	342836014	427088	174.39	789	817	782	1025	553	789	802.72	0.00	0	-3	804	796	792	784	780	794	782	662	236	500	550	1	1	132429720	1069	12.81	0.50	12	0.32	63.00	1622.00	1169	20240108	-30.97	660	20240805	22.27	841	-4.04	20250106	782	3.20	20250114	1116	-27.69	20240115	660	22.27	20240805	2.79	N	058400	500	662 억		0	N	N	0	N	00	N
67	20250114	150543	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	811	22	2	2.79	311563381	388419	158.60	789	817	782	1025	553	789	802.13	0.00	0	1480	804	796	792	784	780	794	782	662	236	500	550	1	1	132429720	1074	12.87	0.50	12	0.29	63.00	1622.00	1169	20240108	-30.62	660	20240805	22.88	841	-3.57	20250106	782	3.71	20250114	1116	-27.33	20240115	660	22.88	20240805	2.79	N	058400	500	662 억		0	N	N	0	N	00	N
68	20250114	140543	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	805	16	2	2.03	261810391	326971	133.51	789	817	782	1025	553	789	800.71	0.00	0	1480	804	796	792	784	780	794	782	662	236	500	550	1	1	132429720	1066	12.78	0.50	12	0.25	63.00	1622.00	1169	20240108	-31.14	660	20240805	21.97	841	-4.28	20250106	782	2.94	20250114	1116	-27.87	20240115	660	21.97	20240805	2.79	N	058400	500	662 억		0	N	N	0	N	00	N
69	20250114	130542	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	810	21	2	2.66	216706655	271278	110.77	789	817	782	1025	553	789	798.84	0.00	0	1480	804	796	792	784	780	794	782	662	236	500	550	1	1	132429720	1073	12.86	0.50	12	0.20	63.00	1622.00	1169	20240108	-30.71	660	20240805	22.73	841	-3.69	20250106	782	3.58	20250114	1116	-27.42	20240115	660	22.73	20240805	2.79	N	058400	500	662 억		0	N	N	0	N	00	N
70	20250114	120539	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	793	4	2	0.51	80618453	102391	41.81	789	794	782	1025	553	789	787.36	0.00	0	1	804	796	792	784	780	794	782	662	236	500	550	1	1	132429720	1050	12.59	0.49	12	0.08	63.00	1622.00	1169	20240108	-32.16	660	20240805	20.15	841	-5.71	20250106	782	1.41	20250114	1116	-28.94	20240115	660	20.15	20240805	2.79	N	058400	500	662 억		0	N	N	0	N	00	N
71	20250114	110541	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	788	-1	5	-0.13	64457463	81933	33.45	789	794	782	1025	553	789	786.71	0.00	0	1	804	796	792	784	780	794	782	662	236	500	550	1	1	132429720	1044	12.51	0.49	12	0.06	63.00	1622.00	1169	20240108	-32.59	660	20240805	19.39	841	-6.30	20250106	782	0.77	20250114	1116	-29.39	20240115	660	19.39	20240805	2.79	N	058400	500	662 억		0	N	N	0	N	00	N
72	20250114	100540	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	791	2	2	0.25	26463943	33530	13.69	789	794	788	1025	553	789	789.26	0.00	0	0	804	796	792	784	780	794	782	662	236	500	550	1	1	132429720	1048	12.56	0.49	12	0.03	63.00	1622.00	1169	20240108	-32.34	660	20240805	19.85	841	-5.95	20250106	788	0.38	20250114	1116	-29.12	20240115	660	19.85	20240805	2.79	N	058400	500	662 억		0	N	N	0	N	00	N
73	20250114	090541	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	794	5	2	0.63	4208634	5336	2.18	789	794	788	1025	553	789	788.72	0.00	0	0	804	796	792	784	780	794	782	662	236	500	550	1	1	132429720	1051	12.60	0.49	12	0.00	63.00	1622.00	1169	20240108	-32.08	660	20240805	20.30	841	-5.59	20250106	788	0.76	20250114	1116	-28.85	20240115	660	20.30	20240805	2.79	N	058400	500	662 억		0	N	N	0	N	00	N
74	20250113	160535	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	789	-6	5	-0.75	193666492	244516	98.74	795	800	788	1033	557	795	792.05	0.00	0	1	812	803	799	790	786	801	788	662	238	500	550	1	1	132429720	1045	12.52	0.49	12	0.18	63.00	1622.00	1185	20240104	-33.42	660	20240805	19.55	841	-6.18	20250106	788	0.13	20250113	1116	-29.30	20240115	660	19.55	20240805	2.74	N	058400	500	662 억		0	N	N	0	N	00	N
75	20250113	150537	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	794	-1	5	-0.13	167773572	211707	85.50	795	800	790	1033	557	795	792.48	0.00	0	0	812	803	799	790	786	801	788	662	238	500	550	1	1	132429720	1051	12.60	0.49	12	0.16	63.00	1622.00	1185	20240104	-33.00	660	20240805	20.30	841	-5.59	20250106	789	0.63	20250109	1116	-28.85	20240115	660	20.30	20240805	2.74	N	058400	500	662 억		0	N	N	0	N	00	N
76	20250113	140532	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	795	0	3	0.00	138920589	175225	70.76	795	800	790	1033	557	795	792.81	0.00	0	0	812	803	799	790	786	801	788	662	238	500	550	1	1	132429720	1053	12.62	0.49	12	0.13	63.00	1622.00	1185	20240104	-32.91	660	20240805	20.45	841	-5.47	20250106	789	0.76	20250109	1116	-28.76	20240115	660	20.45	20240805	2.74	N	058400	500	662 억		0	N	N	0	N	00	N
77	20250113	130529	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	795	0	3	0.00	120825284	152416	61.55	795	800	790	1033	557	795	792.73	0.00	0	0	812	803	799	790	786	801	788	662	238	500	550	1	1	132429720	1053	12.62	0.49	12	0.12	63.00	1622.00	1185	20240104	-32.91	660	20240805	20.45	841	-5.47	20250106	789	0.76	20250109	1116	-28.76	20240115	660	20.45	20240805	2.74	N	058400	500	662 억		0	N	N	0	N	00	N
78	20250113	120530	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	796	1	2	0.13	114004920	143847	58.09	795	799	790	1033	557	795	792.54	0.00	0	0	812	803	799	790	786	801	788	662	238	500	550	1	1	132429720	1054	12.63	0.49	12	0.11	63.00	1622.00	1185	20240104	-32.83	660	20240805	20.61	841	-5.35	20250106	789	0.89	20250109	1116	-28.67	20240115	660	20.61	20240805	2.74	N	058400	500	662 억		0	N	N	0	N	00	N
79	20250113	110531	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	794	-1	5	-0.13	99349885	125373	50.63	795	799	790	1033	557	795	792.43	0.00	0	0	812	803	799	790	786	801	788	662	238	500	550	1	1	132429720	1051	12.60	0.49	12	0.09	63.00	1622.00	1185	20240104	-33.00	660	20240805	20.30	841	-5.59	20250106	789	0.63	20250109	1116	-28.85	20240115	660	20.30	20240805	2.74	N	058400	500	662 억		0	N	N	0	N	00	N
80	20250113	100529	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	792	-3	5	-0.38	20487146	25861	10.44	795	799	790	1033	557	795	792.20	0.00	0	0	812	803	799	790	786	801	788	662	238	500	550	1	1	132429720	1049	12.57	0.49	12	0.02	63.00	1622.00	1185	20240104	-33.16	660	20240805	20.00	841	-5.83	20250106	789	0.38	20250109	1116	-29.03	20240115	660	20.00	20240805	2.74	N	058400	500	662 억		0	N	N	0	N	00	N
81	20250113	090534	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	798	3	2	0.38	789329	991	0.40	795	799	795	1033	557	795	796.53	0.00	0	0	812	803	799	790	786	801	788	662	238	500	550	1	1	132429720	1057	12.67	0.49	12	0.00	63.00	1622.00	1185	20240104	-32.66	660	20240805	20.91	841	-5.11	20250106	789	1.14	20250109	1116	-28.49	20240115	660	20.91	20240805	2.74	N	058400	500	662 억		0	N	N	0	N	00	N
82	20250110	160527	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	795	4	2	0.51	196997773	246647	52.87	798	808	795	1028	554	791	798.73	0.00	0	-1	821	805	797	781	773	802	778	662	237	500	550	1	1	132429720	1053	12.62	0.49	12	0.19	63.00	1622.00	1189	20240103	-33.14	660	20240805	20.45	841	-5.47	20250106	789	0.76	20250109	1132	-29.77	20240112	660	20.45	20240805	2.72	N	058400	500	662 억		0	N	N	0	N	00	N
83	20250110	150526	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	795	4	2	0.51	183787728	230032	49.31	798	808	795	1028	554	791	798.97	0.00	0	-1	821	805	797	781	773	802	778	662	237	500	550	1	1	132429720	1053	12.62	0.49	12	0.17	63.00	1622.00	1189	20240103	-33.14	660	20240805	20.45	841	-5.47	20250106	789	0.76	20250109	1132	-29.77	20240112	660	20.45	20240805	2.72	N	058400	500	662 억		0	N	N	0	N	00	N
84	20250110	140529	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	798	7	2	0.88	147507988	184491	39.55	798	808	795	1028	554	791	799.54	0.00	0	27	821	805	797	781	773	802	778	662	237	500	550	1	1	132429720	1057	12.67	0.49	12	0.14	63.00	1622.00	1189	20240103	-32.88	660	20240805	20.91	841	-5.11	20250106	789	1.14	20250109	1132	-29.51	20240112	660	20.91	20240805	2.72	N	058400	500	662 억		0	N	N	0	N	00	N
85	20250110	130526	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	799	8	2	1.01	138276679	172884	37.06	798	808	795	1028	554	791	799.82	0.00	0	27	821	805	797	781	773	802	778	662	237	500	550	1	1	132429720	1058	12.68	0.49	12	0.13	63.00	1622.00	1189	20240103	-32.80	660	20240805	21.06	841	-4.99	20250106	789	1.27	20250109	1132	-29.42	20240112	660	21.06	20240805	2.72	N	058400	500	662 억		0	N	N	0	N	00	N
86	20250110	120528	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	798	7	2	0.88	132740030	165933	35.57	798	808	795	1028	554	791	799.96	0.00	0	27	821	805	797	781	773	802	778	662	237	500	550	1	1	132429720	1057	12.67	0.49	12	0.13	63.00	1622.00	1189	20240103	-32.88	660	20240805	20.91	841	-5.11	20250106	789	1.14	20250109	1132	-29.51	20240112	660	20.91	20240805	2.72	N	058400	500	662 억		0	N	N	0	N	00	N
87	20250110	110527	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	798	7	2	0.88	107939471	134823	28.90	798	808	795	1028	554	791	800.60	0.00	0	27	821	805	797	781	773	802	778	662	237	500	550	1	1	132429720	1057	12.67	0.49	12	0.10	63.00	1622.00	1189	20240103	-32.88	660	20240805	20.91	841	-5.11	20250106	789	1.14	20250109	1132	-29.51	20240112	660	20.91	20240805	2.72	N	058400	500	662 억		0	N	N	0	N	00	N
88	20250110	100525	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	799	8	2	1.01	89086912	111226	23.84	798	808	796	1028	554	791	800.95	0.00	0	-1	821	805	797	781	773	802	778	662	237	500	550	1	1	132429720	1058	12.68	0.49	12	0.08	63.00	1622.00	1189	20240103	-32.80	660	20240805	21.06	841	-4.99	20250106	789	1.27	20250109	1132	-29.42	20240112	660	21.06	20240805	2.72	N	058400	500	662 억		0	N	N	0	N	00	N
89	20250110	090528	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	800	9	2	1.14	13657094	17110	3.67	798	800	796	1028	554	791	798.19	0.00	0	0	821	805	797	781	773	802	778	662	237	500	550	1	1	132429720	1059	12.70	0.49	12	0.01	63.00	1622.00	1189	20240103	-32.72	660	20240805	21.21	841	-4.88	20250106	789	1.39	20250109	1132	-29.33	20240112	660	21.21	20240805	2.72	N	058400	500	662 억		0	N	N	0	N	00	N
90	20250109	160524	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	791	-18	5	-2.22	364423334	458719	260.26	809	813	789	1051	567	809	794.47	0.00	0	3	819	814	811	806	803	812	804	662	242	500	560	1	1	132429720	1048	12.56	0.49	12	0.35	63.00	1622.00	1214	20240102	-34.84	660	20240805	19.85	841	-5.95	20250106	789	0.25	20250109	1137	-30.43	20240109	660	19.85	20240805	2.86	N	058400	500	662 억		0	N	N	0	N	00	N
91	20250109	150526	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	793	-16	5	-1.98	323760509	407323	231.10	809	813	789	1051	567	809	794.85	0.00	0	3	819	814	811	806	803	812	804	662	242	500	560	1	1	132429720	1050	12.59	0.49	12	0.31	63.00	1622.00	1214	20240102	-34.68	660	20240805	20.15	841	-5.71	20250106	789	0.51	20250109	1137	-30.26	20240109	660	20.15	20240805	2.86	N	058400	500	662 억		0	N	N	0	N	00	N
92	20250109	140525	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	796	-13	5	-1.61	318282046	400432	227.19	809	813	789	1051	567	809	794.85	0.00	0	3	819	814	811	806	803	812	804	662	242	500	560	1	1	132429720	1054	12.63	0.49	12	0.30	63.00	1622.00	1214	20240102	-34.43	660	20240805	20.61	841	-5.35	20250106	789	0.89	20250109	1137	-29.99	20240109	660	20.61	20240805	2.86	N	058400	500	662 억		0	N	N	0	N	00	N
93	20250109	130525	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	792	-17	5	-2.10	265898309	334483	189.77	809	813	789	1051	567	809	794.95	0.00	0	3	819	814	811	806	803	812	804	662	242	500	560	1	1	132429720	1049	12.57	0.49	12	0.25	63.00	1622.00	1214	20240102	-34.76	660	20240805	20.00	841	-5.83	20250106	789	0.38	20250109	1137	-30.34	20240109	660	20.00	20240805	2.86	N	058400	500	662 억		0	N	N	0	N	00	N
94	20250109	120525	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	798	-11	5	-1.36	229484341	288516	163.69	809	813	789	1051	567	809	795.40	0.00	0	3	819	814	811	806	803	812	804	662	242	500	560	1	1	132429720	1057	12.67	0.49	12	0.22	63.00	1622.00	1214	20240102	-34.27	660	20240805	20.91	841	-5.11	20250106	789	1.14	20250109	1137	-29.82	20240109	660	20.91	20240805	2.86	N	058400	500	662 억		0	N	N	0	N	00	N
95	20250109	110526	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	793	-16	5	-1.98	161298795	202383	114.82	809	813	789	1051	567	809	797.00	0.00	0	3	819	814	811	806	803	812	804	662	242	500	560	1	1	132429720	1050	12.59	0.49	12	0.15	63.00	1622.00	1214	20240102	-34.68	660	20240805	20.15	841	-5.71	20250106	789	0.51	20250109	1137	-30.26	20240109	660	20.15	20240805	2.86	N	058400	500	662 억		0	N	N	0	N	00	N
96	20250109	100525	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	800	-9	5	-1.11	127617197	159988	90.77	809	813	789	1051	567	809	797.67	0.00	0	3	819	814	811	806	803	812	804	662	242	500	560	1	1	132429720	1059	12.70	0.49	12	0.12	63.00	1622.00	1214	20240102	-34.10	660	20240805	21.21	841	-4.88	20250106	789	1.39	20250109	1137	-29.64	20240109	660	21.21	20240805	2.86	N	058400	500	662 억		0	N	N	0	N	00	N
97	20250109	090528	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	813	4	2	0.49	994669	1229	0.70	809	813	809	1051	567	809	809.33	0.00	0	0	819	814	811	806	803	812	804	662	242	500	560	1	1	132429720	1077	12.90	0.50	12	0.00	63.00	1622.00	1214	20240102	-33.03	660	20240805	23.18	841	-3.33	20250106	792	2.65	20250102	1137	-28.50	20240109	660	23.18	20240805	2.86	N	058400	500	662 억		0	N	N	0	N	00	N
98	20250108	160520	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	809	-3	5	-0.37	142731067	175923	29.98	812	816	808	1055	569	812	811.33	0.00	0	0	824	817	814	807	804	821	811	662	243	500	560	1	1	132429720	1071	12.84	0.50	12	0.13	63.00	1622.00	1223	20231228	-33.85	660	20240805	22.58	841	-3.80	20250106	792	2.15	20250102	1169	-30.80	20240108	660	22.58	20240805	2.83	N	058400	500	662 억		0	N	N	0	N	00	N
99	20250108	150523	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	811	-1	5	-0.12	137560353	169536	28.89	812	816	808	1055	569	812	811.39	0.00	0	0	824	817	814	807	804	821	811	662	243	500	560	1	1	132429720	1074	12.87	0.50	12	0.13	63.00	1622.00	1223	20231228	-33.69	660	20240805	22.88	841	-3.57	20250106	792	2.40	20250102	1169	-30.62	20240108	660	22.88	20240805	2.83	N	058400	500	662 억		0	N	N	0	N	00	N
100	20250108	140524	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	813	1	2	0.12	110560084	136176	23.21	812	816	808	1055	569	812	811.89	0.00	0	0	824	817	814	807	804	821	811	662	243	500	560	1	1	132429720	1077	12.90	0.50	12	0.10	63.00	1622.00	1223	20231228	-33.52	660	20240805	23.18	841	-3.33	20250106	792	2.65	20250102	1169	-30.45	20240108	660	23.18	20240805	2.83	N	058400	500	662 억		0	N	N	0	N	00	N
101	20250108	130525	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	814	2	2	0.25	76067934	93649	15.96	812	816	810	1055	569	812	812.27	0.00	0	0	824	817	814	807	804	821	811	662	243	500	560	1	1	132429720	1078	12.92	0.50	12	0.07	63.00	1622.00	1223	20231228	-33.44	660	20240805	23.33	841	-3.21	20250106	792	2.78	20250102	1169	-30.37	20240108	660	23.33	20240805	2.83	N	058400	500	662 억		0	N	N	0	N	00	N
102	20250108	120521	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	812	0	3	0.00	73504401	90492	15.42	812	816	810	1055	569	812	812.28	0.00	0	0	824	817	814	807	804	821	811	662	243	500	560	1	1	132429720	1075	12.89	0.50	12	0.07	63.00	1622.00	1223	20231228	-33.61	660	20240805	23.03	841	-3.45	20250106	792	2.53	20250102	1169	-30.54	20240108	660	23.03	20240805	2.83	N	058400	500	662 억		0	N	N	0	N	00	N
103	20250108	110521	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	816	4	2	0.49	65062569	80113	13.65	812	816	810	1055	569	812	812.13	0.00	0	0	824	817	814	807	804	821	811	662	243	500	560	1	1	132429720	1081	12.95	0.50	12	0.06	63.00	1622.00	1223	20231228	-33.28	660	20240805	23.64	841	-2.97	20250106	792	3.03	20250102	1169	-30.20	20240108	660	23.64	20240805	2.83	N	058400	500	662 억		0	N	N	0	N	00	N
104	20250108	100522	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	814	2	2	0.25	23277580	28674	4.89	812	815	810	1055	569	812	811.80	0.00	0	0	824	817	814	807	804	821	811	662	243	500	560	1	1	132429720	1078	12.92	0.50	12	0.02	63.00	1622.00	1223	20231228	-33.44	660	20240805	23.33	841	-3.21	20250106	792	2.78	20250102	1169	-30.37	20240108	660	23.33	20240805	2.83	N	058400	500	662 억		0	N	N	0	N	00	N
105	20250108	090524	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	812	0	3	0.00	13066577	16115	2.75	812	812	810	1055	569	812	810.83	0.00	0	0	824	817	814	807	804	821	811	662	243	500	560	1	1	132429720	1075	12.89	0.50	12	0.01	63.00	1622.00	1223	20231228	-33.61	660	20240805	23.03	841	-3.45	20250106	792	2.53	20250102	1169	-30.54	20240108	660	23.03	20240805	2.83	N	058400	500	662 억		0	N	N	0	N	00	N
106	20250107	160519	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	812	-9	5	-1.10	473979078	582966	164.59	811	821	811	1067	575	821	813.05	0.00	0	243	848	834	827	813	806	831	810	662	246	500	570	1	1	132429720	1075	12.89	0.50	12	0.44	63.00	1622.00	1355	20231227	-40.07	660	20240805	23.03	841	-3.45	20250106	792	2.53	20250102	1169	-30.54	20240108	660	23.03	20240805	2.81	N	058400	500	662 억		0	N	N	0	N	00	N
107	20250107	150520	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	812	-9	5	-1.10	446594003	549245	155.07	811	821	811	1067	575	821	813.10	0.00	0	243	848	834	827	813	806	831	810	662	246	500	570	1	1	132429720	1075	12.89	0.50	12	0.41	63.00	1622.00	1355	20231227	-40.07	660	20240805	23.03	841	-3.45	20250106	792	2.53	20250102	1169	-30.54	20240108	660	23.03	20240805	2.81	N	058400	500	662 억		0	N	N	0	N	00	N
108	20250107	140519	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	815	-6	5	-0.73	383975836	472139	133.30	811	821	811	1067	575	821	813.27	0.00	0	243	848	834	827	813	806	831	810	662	246	500	570	1	1	132429720	1079	12.94	0.50	12	0.36	63.00	1622.00	1355	20231227	-39.85	660	20240805	23.48	841	-3.09	20250106	792	2.90	20250102	1169	-30.28	20240108	660	23.48	20240805	2.81	N	058400	500	662 억		0	N	N	0	N	00	N
109	20250107	130518	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	817	-4	5	-0.49	359167373	441669	124.69	811	821	811	1067	575	821	813.20	0.00	0	243	848	834	827	813	806	831	810	662	246	500	570	1	1	132429720	1082	12.97	0.50	12	0.33	63.00	1622.00	1355	20231227	-39.70	660	20240805	23.79	841	-2.85	20250106	792	3.16	20250102	1169	-30.11	20240108	660	23.79	20240805	2.81	N	058400	500	662 억		0	N	N	0	N	00	N
110	20250107	120519	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	815	-6	5	-0.73	346579125	426200	120.33	811	821	811	1067	575	821	813.18	0.00	0	243	848	834	827	813	806	831	810	662	246	500	570	1	1	132429720	1079	12.94	0.50	12	0.32	63.00	1622.00	1355	20231227	-39.85	660	20240805	23.48	841	-3.09	20250106	792	2.90	20250102	1169	-30.28	20240108	660	23.48	20240805	2.81	N	058400	500	662 억		0	N	N	0	N	00	N
111	20250107	110516	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	816	-5	5	-0.61	328121602	403515	113.92	811	821	811	1067	575	821	813.16	0.00	0	243	848	834	827	813	806	831	810	662	246	500	570	1	1	132429720	1081	12.95	0.50	12	0.30	63.00	1622.00	1355	20231227	-39.78	660	20240805	23.64	841	-2.97	20250106	792	3.03	20250102	1169	-30.20	20240108	660	23.64	20240805	2.81	N	058400	500	662 억		0	N	N	0	N	00	N
112	20250107	100521	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	816	-5	5	-0.61	269069344	330895	93.42	811	821	811	1067	575	821	813.15	0.00	0	243	848	834	827	813	806	831	810	662	246	500	570	1	1	132429720	1081	12.95	0.50	12	0.25	63.00	1622.00	1355	20231227	-39.78	660	20240805	23.64	841	-2.97	20250106	792	3.03	20250102	1169	-30.20	20240108	660	23.64	20240805	2.81	N	058400	500	662 억		0	N	N	0	N	00	N
113	20250107	090519	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	816	-5	5	-0.61	182553961	224889	63.49	811	818	811	1067	575	821	811.75	0.00	0	1751	848	834	827	813	806	831	810	662	246	500	570	1	1	132429720	1081	12.95	0.50	12	0.17	63.00	1622.00	1355	20231227	-39.78	660	20240805	23.64	841	-2.97	20250106	792	3.03	20250102	1169	-30.20	20240108	660	23.64	20240805	2.81	N	058400	500	662 억		0	N	N	0	N	00	N
114	20250106	160513	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	821	-6	5	-0.73	292691297	354161	119.00	831	841	820	1075	579	827	826.51	0.00	0	0	847	836	823	812	799	842	818	662	248	500	570	1	1	132429720	1087	13.03	0.51	12	0.27	63.00	1622.00	1355	20231227	-39.41	660	20240805	24.39	841	-2.38	20250106	792	3.66	20250102	1169	-29.77	20240108	660	24.39	20240805	2.79	N	058400	500	662 억		0	N	N	0	N	00	N
115	20250106	150514	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	828	1	2	0.12	246109492	297525	99.97	831	841	820	1075	579	827	827.19	0.00	0	0	847	836	823	812	799	842	818	662	248	500	570	1	1	132429720	1097	13.14	0.51	12	0.22	63.00	1622.00	1355	20231227	-38.89	660	20240805	25.45	841	-1.55	20250106	792	4.55	20250102	1169	-29.17	20240108	660	25.45	20240805	2.79	N	058400	500	662 억		0	N	N	0	N	00	N
116	20250106	140513	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	825	-2	5	-0.24	200156304	241774	81.24	831	841	820	1075	579	827	827.87	0.00	0	0	847	836	823	812	799	842	818	662	248	500	570	1	1	132429720	1093	13.10	0.51	12	0.18	63.00	1622.00	1355	20231227	-39.11	660	20240805	25.00	841	-1.90	20250106	792	4.17	20250102	1169	-29.43	20240108	660	25.00	20240805	2.79	N	058400	500	662 억		0	N	N	0	N	00	N
117	20250106	130512	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	828	1	2	0.12	181555666	219204	73.65	831	841	820	1075	579	827	828.25	0.00	0	0	847	836	823	812	799	842	818	662	248	500	570	1	1	132429720	1097	13.14	0.51	12	0.17	63.00	1622.00	1355	20231227	-38.89	660	20240805	25.45	841	-1.55	20250106	792	4.55	20250102	1169	-29.17	20240108	660	25.45	20240805	2.79	N	058400	500	662 억		0	N	N	0	N	00	N
118	20250106	120511	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	826	-1	5	-0.12	157841100	190497	64.01	831	841	820	1075	579	827	828.58	0.00	0	0	847	836	823	812	799	842	818	662	248	500	570	1	1	132429720	1094	13.11	0.51	12	0.14	63.00	1622.00	1355	20231227	-39.04	660	20240805	25.15	841	-1.78	20250106	792	4.29	20250102	1169	-29.34	20240108	660	25.15	20240805	2.79	N	058400	500	662 억		0	N	N	0	N	00	N
119	20250106	110511	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	829	2	2	0.24	143082154	172674	58.02	831	841	820	1075	579	827	828.63	0.00	0	0	847	836	823	812	799	842	818	662	248	500	570	1	1	132429720	1098	13.16	0.51	12	0.13	63.00	1622.00	1355	20231227	-38.82	660	20240805	25.61	841	-1.43	20250106	792	4.67	20250102	1169	-29.08	20240108	660	25.61	20240805	2.79	N	058400	500	662 억		0	N	N	0	N	00	N
120	20250106	100511	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	837	10	2	1.21	54489092	65333	21.95	831	841	828	1075	579	827	834.02	0.00	0	0	847	836	823	812	799	842	818	662	248	500	570	1	1	132429720	1108	13.29	0.52	12	0.05	63.00	1622.00	1355	20231227	-38.23	660	20240805	26.82	841	-0.48	20250106	792	5.68	20250102	1169	-28.40	20240108	660	26.82	20240805	2.79	N	058400	500	662 억		0	N	N	0	N	00	N
121	20250106	090507	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	831	4	2	0.48	20648026	24628	8.28	831	841	831	1075	579	827	838.40	0.00	0	4	847	836	823	812	799	842	818	662	248	500	570	1	1	132429720	1100	13.19	0.51	12	0.02	63.00	1622.00	1355	20231227	-38.67	660	20240805	25.91	841	-1.19	20250106	792	4.92	20250102	1169	-28.91	20240108	660	25.91	20240805	2.79	N	058400	500	662 억		0	N	N	0	N	00	N
122	20250103	160508	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	827	17	2	2.10	243316236	293857	88.81	810	834	810	1053	567	810	828.01	0.00	0	-600	827	818	805	796	783	823	801	662	243	500	560	1	1	132429720	1095	13.13	0.51	12	0.22	63.00	1622.00	1355	20231227	-38.97	660	20240805	25.30	834	-0.84	20250103	792	4.42	20250102	1189	-30.45	20240103	660	25.30	20240805	2.79	N	058400	500	662 억		0	N	N	0	N	00	N
123	20250103	150509	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	827	17	2	2.10	235300333	284175	85.89	810	834	810	1053	567	810	828.01	0.00	0	-600	827	818	805	796	783	823	801	662	243	500	560	1	1	132429720	1095	13.13	0.51	12	0.21	63.00	1622.00	1355	20231227	-38.97	660	20240805	25.30	834	-0.84	20250103	792	4.42	20250102	1189	-30.45	20240103	660	25.30	20240805	2.79	N	058400	500	662 억		0	N	N	0	N	00	N
124	20250103	140509	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	828	18	2	2.22	223549850	269975	81.59	810	834	810	1053	567	810	828.04	0.00	0	0	827	818	805	796	783	823	801	662	243	500	560	1	1	132429720	1097	13.14	0.51	12	0.20	63.00	1622.00	1355	20231227	-38.89	660	20240805	25.45	834	-0.72	20250103	792	4.55	20250102	1189	-30.36	20240103	660	25.45	20240805	2.79	N	058400	500	662 억		0	N	N	0	N	00	N
125	20250103	130507	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	830	20	2	2.47	167177334	201959	61.04	810	834	810	1053	567	810	827.78	0.00	0	0	827	818	805	796	783	823	801	662	243	500	560	1	1	132429720	1099	13.17	0.51	12	0.15	63.00	1622.00	1355	20231227	-38.75	660	20240805	25.76	834	-0.48	20250103	792	4.80	20250102	1189	-30.19	20240103	660	25.76	20240805	2.79	N	058400	500	662 억		0	N	N	0	N	00	N
126	20250103	120508	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	830	20	2	2.47	158375810	191346	57.83	810	834	810	1053	567	810	827.69	0.00	0	0	827	818	805	796	783	823	801	662	243	500	560	1	1	132429720	1099	13.17	0.51	12	0.14	63.00	1622.00	1355	20231227	-38.75	660	20240805	25.76	834	-0.48	20250103	792	4.80	20250102	1189	-30.19	20240103	660	25.76	20240805	2.79	N	058400	500	662 억		0	N	N	0	N	00	N
127	20250103	110509	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	832	22	2	2.72	138356716	167204	50.53	810	834	810	1053	567	810	827.47	0.00	0	0	827	818	805	796	783	823	801	662	243	500	560	1	1	132429720	1102	13.21	0.51	12	0.13	63.00	1622.00	1355	20231227	-38.60	660	20240805	26.06	834	-0.24	20250103	792	5.05	20250102	1189	-30.03	20240103	660	26.06	20240805	2.79	N	058400	500	662 억		0	N	N	0	N	00	N
128	20250103	100507	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	831	21	2	2.59	112228802	135742	41.03	810	834	810	1053	567	810	826.78	0.00	0	0	827	818	805	796	783	823	801	662	243	500	560	1	1	132429720	1100	13.19	0.51	12	0.10	63.00	1622.00	1355	20231227	-38.67	660	20240805	25.91	834	-0.36	20250103	792	4.92	20250102	1189	-30.11	20240103	660	25.91	20240805	2.79	N	058400	500	662 억		0	N	N	0	N	00	N
129	20250103	090508	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	817	7	2	0.86	7491704	9192	2.78	810	817	810	1053	567	810	815.02	0.00	0	0	827	818	805	796	783	823	801	662	243	500	560	1	1	132429720	1082	12.97	0.50	12	0.01	63.00	1622.00	1355	20231227	-39.70	660	20240805	23.79	817	0.00	20250103	792	3.16	20250102	1189	-31.29	20240103	660	23.79	20240805	2.79	N	058400	500	662 억		0	N	N	0	N	00	N
130	20250102	160504	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	810	14	2	1.76	267415365	330836	179.16	796	814	792	1034	558	796	808.30	0.00	0	0	809	802	792	785	775	806	789	662	238	500	550	1	1	132429720	1073	12.86	0.50	12	0.25	63.00	1622.00	1355	20231227	-40.22	660	20240805	22.73	814	-0.49	20250102	792	2.27	20250102	1214	-33.28	20240102	660	22.73	20240805	2.74	N	058400	500	662 억		0	N	N	0	N	00	N
131	20250102	150506	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	811	15	2	1.88	250310033	309712	167.72	796	814	792	1034	558	796	808.20	0.00	0	0	809	802	792	785	775	806	789	662	238	500	550	1	1	132429720	1074	12.87	0.50	12	0.23	63.00	1622.00	1355	20231227	-40.15	660	20240805	22.88	814	-0.37	20250102	792	2.40	20250102	1214	-33.20	20240102	660	22.88	20240805	2.74	N	058400	500	662 억		0	N	N	0	N	00	N
132	20250102	140503	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	811	15	2	1.88	207794798	257214	139.29	796	814	792	1034	558	796	807.87	0.00	0	0	809	802	792	785	775	806	789	662	238	500	550	1	1	132429720	1074	12.87	0.50	12	0.19	63.00	1622.00	1355	20231227	-40.15	660	20240805	22.88	814	-0.37	20250102	792	2.40	20250102	1214	-33.20	20240102	660	22.88	20240805	2.74	N	058400	500	662 억		0	N	N	0	N	00	N
133	20250102	130503	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	807	11	2	1.38	174534607	216277	117.12	796	813	792	1034	558	796	807.00	0.00	0	0	809	802	792	785	775	806	789	662	238	500	550	1	1	132429720	1069	12.81	0.50	12	0.16	63.00	1622.00	1355	20231227	-40.44	660	20240805	22.27	813	-0.74	20250102	792	1.89	20250102	1214	-33.53	20240102	660	22.27	20240805	2.74	N	058400	500	662 억		0	N	N	0	N	00	N
134	20250102	120503	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	807	11	2	1.38	133023270	164940	89.32	796	813	792	1034	558	796	806.49	0.00	0	0	809	802	792	785	775	806	789	662	238	500	550	1	1	132429720	1069	12.81	0.50	12	0.12	63.00	1622.00	1355	20231227	-40.44	660	20240805	22.27	813	-0.74	20250102	792	1.89	20250102	1214	-33.53	20240102	660	22.27	20240805	2.74	N	058400	500	662 억		0	N	N	0	N	00	N
135	20250102	110455	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	808	12	2	1.51	66093702	82209	44.52	796	813	792	1034	558	796	803.97	0.00	0	0	809	802	792	785	775	806	789	662	238	500	550	1	1	132429720	1070	12.83	0.50	12	0.06	63.00	1622.00	1355	20231227	-40.37	660	20240805	22.42	813	-0.62	20250102	792	2.02	20250102	1214	-33.44	20240102	660	22.42	20240805	2.74	N	058400	500	662 억		0	N	N	0	N	00	N
136	20250102	100502	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	794	-2	5	-0.25	5182035	6510	3.53	796	799	794	1034	558	796	796.01	0.00	0	0	809	802	792	785	775	806	789	662	238	500	550	1	1	132429720	1051	12.60	0.49	12	0.00	63.00	1622.00	1355	20231227	-41.40	660	20240805	20.30	799	-0.63	20250102	794	0.00	20250102	1214	-34.60	20240102	660	20.30	20240805	2.74	N	058400	500	662 억		0	N	N	0	N	00	N
137	20250102	090458	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	796	0	3	0.00	0	0	0.00	0	0	0	1034	558	796	0.00	0.00	0	0	809	802	792	785	775	806	789	662	238	500	550	1	1	132429720	1054	12.63	0.49	12	0.00	63.00	1622.00	1355	20231227	-41.25	660	20240805	20.61	0	0.00	0	0	0.00	0	1214	-34.43	20240102	660	20.61	20240805	2.74	N	058400	500	662 억		0	N	N	0	N	00	N