KissMeData/046390/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	160521	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1295	7	2	0.54	151140322	116697	82.83	1288	1309	1286	1674	902	1288	1295.15	1.47	0	-3592	1322	1304	1292	1274	1262	1299	1269	86	386	200	920	1	1	43172933	559	-44.66	0.92	12	0.27	-29.00	1410.00	2310	20240125	-43.94	1268	20241230	2.13	1430	-9.44	20250107	1280	1.17	20250123	2310	-43.94	20240125	1268	2.13	20241230	3.19	N	046390	200	86 억		632976	N	N	0	N	00	N
3	20250124	150521	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1298	10	2	0.78	148262383	114473	81.25	1288	1309	1286	1674	902	1288	1295.17	1.47	0	-2993	1322	1304	1292	1274	1262	1299	1269	86	386	200	920	1	1	43172933	560	-44.76	0.92	12	0.27	-29.00	1410.00	2310	20240125	-43.81	1268	20241230	2.37	1430	-9.23	20250107	1280	1.41	20250123	2310	-43.81	20240125	1268	2.37	20241230	3.19	N	046390	200	86 억		632976	N	N	0	N	00	N
4	20250124	140520	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1293	5	2	0.39	115190954	88922	63.12	1288	1309	1286	1674	902	1288	1295.42	1.47	0	1775	1322	1304	1292	1274	1262	1299	1269	86	386	200	920	1	1	43172933	558	-44.59	0.92	12	0.21	-29.00	1410.00	2310	20240125	-44.03	1268	20241230	1.97	1430	-9.58	20250107	1280	1.02	20250123	2310	-44.03	20240125	1268	1.97	20241230	3.19	N	046390	200	86 억		632976	N	N	0	N	00	N
5	20250124	130521	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1300	12	2	0.93	92564290	71437	50.71	1288	1309	1286	1674	902	1288	1295.75	1.47	0	3944	1322	1304	1292	1274	1262	1299	1269	86	386	200	920	1	1	43172933	561	-44.83	0.92	12	0.17	-29.00	1410.00	2310	20240125	-43.72	1268	20241230	2.52	1430	-9.09	20250107	1280	1.56	20250123	2310	-43.72	20240125	1268	2.52	20241230	3.19	N	046390	200	86 억		632976	N	N	0	N	00	N
6	20250124	120519	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1307	19	2	1.48	70980634	54813	38.91	1288	1309	1286	1674	902	1288	1294.96	1.47	0	-637	1322	1304	1292	1274	1262	1299	1269	86	386	200	920	1	1	43172933	564	-45.07	0.93	12	0.13	-29.00	1410.00	2310	20240125	-43.42	1268	20241230	3.08	1430	-8.60	20250107	1280	2.11	20250123	2310	-43.42	20240125	1268	3.08	20241230	3.19	N	046390	200	86 억		632976	N	N	0	N	00	N
7	20250124	110520	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1297	9	2	0.70	51658134	39955	28.36	1288	1302	1286	1674	902	1288	1292.91	1.47	0	-5295	1322	1304	1292	1274	1262	1299	1269	86	386	200	920	1	1	43172933	560	-44.72	0.92	12	0.09	-29.00	1410.00	2310	20240125	-43.85	1268	20241230	2.29	1430	-9.30	20250107	1280	1.33	20250123	2310	-43.85	20240125	1268	2.29	20241230	3.19	N	046390	200	86 억		632976	N	N	0	N	00	N
8	20250124	100518	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1294	6	2	0.47	25183822	19527	13.86	1288	1302	1286	1674	902	1288	1289.69	1.47	0	40	1322	1304	1292	1274	1262	1299	1269	86	386	200	920	1	1	43172933	559	-44.62	0.92	12	0.05	-29.00	1410.00	2310	20240125	-43.98	1268	20241230	2.05	1430	-9.51	20250107	1280	1.09	20250123	2310	-43.98	20240125	1268	2.05	20241230	3.19	N	046390	200	86 억		632976	N	N	0	N	00	N
9	20250124	090521	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1294	6	2	0.47	1216661	944	0.67	1288	1294	1288	1674	902	1288	1288.84	1.47	0	-798	1322	1304	1292	1274	1262	1299	1269	86	386	200	920	1	1	43172933	559	-44.62	0.92	12	0.00	-29.00	1410.00	2310	20240125	-43.98	1268	20241230	2.05	1430	-9.51	20250107	1280	1.09	20250123	2310	-43.98	20240125	1268	2.05	20241230	3.19	N	046390	200	86 억		632976	N	N	0	N	00	N
10	20250123	160519	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1288	-16	5	-1.23	181556590	140469	134.81	1307	1310	1280	1695	913	1304	1292.50	1.61	0	-71214	1333	1318	1311	1296	1289	1315	1293	86	391	200	930	1	1	43172933	556	-44.41	0.91	12	0.33	-29.00	1410.00	2310	20240125	-44.24	1268	20241230	1.58	1430	-9.93	20250107	1280	0.62	20250123	2310	-44.24	20240125	1268	1.58	20241230	3.35	N	046390	200	86 억		695631	N	N	0	N	00	N
11	20250123	150518	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1293	-11	5	-0.84	175492207	135761	130.29	1307	1310	1280	1695	913	1304	1292.66	1.61	0	-70078	1333	1318	1311	1296	1289	1315	1293	86	391	200	930	1	1	43172933	558	-44.59	0.92	12	0.31	-29.00	1410.00	2310	20240125	-44.03	1268	20241230	1.97	1430	-9.58	20250107	1280	1.02	20250123	2310	-44.03	20240125	1268	1.97	20241230	3.35	N	046390	200	86 억		695631	N	N	0	N	00	N
12	20250123	140519	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1293	-11	5	-0.84	163370538	126367	121.28	1307	1310	1280	1695	913	1304	1292.83	1.61	0	-65277	1333	1318	1311	1296	1289	1315	1293	86	391	200	930	1	1	43172933	558	-44.59	0.92	12	0.29	-29.00	1410.00	2310	20240125	-44.03	1268	20241230	1.97	1430	-9.58	20250107	1280	1.02	20250123	2310	-44.03	20240125	1268	1.97	20241230	3.35	N	046390	200	86 억		695631	N	N	0	N	00	N
13	20250123	130517	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1296	-8	5	-0.61	150598701	116483	111.79	1307	1310	1280	1695	913	1304	1292.88	1.61	0	-57720	1333	1318	1311	1296	1289	1315	1293	86	391	200	930	1	1	43172933	560	-44.69	0.92	12	0.27	-29.00	1410.00	2310	20240125	-43.90	1268	20241230	2.21	1430	-9.37	20250107	1280	1.25	20250123	2310	-43.90	20240125	1268	2.21	20241230	3.35	N	046390	200	86 억		695631	N	N	0	N	00	N
14	20250123	120518	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1291	-13	5	-1.00	145104391	112243	107.72	1307	1310	1280	1695	913	1304	1292.77	1.61	0	-55704	1333	1318	1311	1296	1289	1315	1293	86	391	200	930	1	1	43172933	557	-44.52	0.92	12	0.26	-29.00	1410.00	2310	20240125	-44.11	1268	20241230	1.81	1430	-9.72	20250107	1280	0.86	20250123	2310	-44.11	20240125	1268	1.81	20241230	3.35	N	046390	200	86 억		695631	N	N	0	N	00	N
15	20250123	110517	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1304	0	3	0.00	114308077	88447	84.88	1307	1310	1280	1695	913	1304	1292.39	1.61	0	-63497	1333	1318	1311	1296	1289	1315	1293	86	391	200	930	1	1	43172933	563	-44.97	0.92	12	0.20	-29.00	1410.00	2310	20240125	-43.55	1268	20241230	2.84	1430	-8.81	20250107	1280	1.88	20250123	2310	-43.55	20240125	1268	2.84	20241230	3.35	N	046390	200	86 억		695631	N	N	0	N	00	N
16	20250123	100517	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1291	-13	5	-1.00	95374983	73834	70.86	1307	1310	1280	1695	913	1304	1291.75	1.61	0	-54356	1333	1318	1311	1296	1289	1315	1293	86	391	200	930	1	1	43172933	557	-44.52	0.92	12	0.17	-29.00	1410.00	2310	20240125	-44.11	1268	20241230	1.81	1430	-9.72	20250107	1280	0.86	20250123	2310	-44.11	20240125	1268	1.81	20241230	3.35	N	046390	200	86 억		695631	N	N	0	N	00	N
17	20250123	090517	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1293	-11	5	-0.84	13490737	10412	9.99	1307	1310	1286	1695	913	1304	1295.69	1.61	0	-4492	1333	1318	1311	1296	1289	1315	1293	86	391	200	930	1	1	43172933	558	-44.59	0.92	12	0.02	-29.00	1410.00	2310	20240125	-44.03	1268	20241230	1.97	1430	-9.58	20250107	1286	0.54	20250123	2310	-44.03	20240125	1268	1.97	20241230	3.35	N	046390	200	86 억		695631	N	N	0	N	00	N
18	20250122	160515	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1304	-11	5	-0.84	136374692	103597	50.29	1325	1326	1304	1709	921	1315	1316.47	1.69	0	-42007	1348	1331	1312	1295	1276	1322	1286	86	394	200	940	1	1	43172933	563	-44.97	0.92	12	0.24	-29.00	1410.00	2310	20240125	-43.55	1268	20241230	2.84	1430	-8.81	20250107	1290	1.09	20250102	2310	-43.55	20240125	1268	2.84	20241230	3.37	N	046390	200	86 억		729140	N	N	0	N	00	N
19	20250122	150515	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1312	-3	5	-0.23	128730493	97744	47.45	1325	1326	1308	1709	921	1315	1317.02	1.69	0	-40265	1348	1331	1312	1295	1276	1322	1286	86	394	200	940	1	1	43172933	566	-45.24	0.93	12	0.23	-29.00	1410.00	2310	20240125	-43.20	1268	20241230	3.47	1430	-8.25	20250107	1290	1.71	20250102	2310	-43.20	20240125	1268	3.47	20241230	3.37	N	046390	200	86 억		729140	N	N	0	N	00	N
20	20250122	140513	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1314	-1	5	-0.08	109758672	83266	40.42	1325	1326	1310	1709	921	1315	1318.17	1.69	0	-33741	1348	1331	1312	1295	1276	1322	1286	86	394	200	940	1	1	43172933	567	-45.31	0.93	12	0.19	-29.00	1410.00	2310	20240125	-43.12	1268	20241230	3.63	1430	-8.11	20250107	1290	1.86	20250102	2310	-43.12	20240125	1268	3.63	20241230	3.37	N	046390	200	86 억		729140	N	N	0	N	00	N
21	20250122	130515	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1322	7	2	0.53	55595137	42070	20.42	1325	1326	1315	1709	921	1315	1321.49	1.69	0	5710	1348	1331	1312	1295	1276	1322	1286	86	394	200	940	1	1	43172933	571	-45.59	0.94	12	0.10	-29.00	1410.00	2310	20240125	-42.77	1268	20241230	4.26	1430	-7.55	20250107	1290	2.48	20250102	2310	-42.77	20240125	1268	4.26	20241230	3.37	N	046390	200	86 억		729140	N	N	0	N	00	N
22	20250122	120513	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1320	5	2	0.38	54724802	41411	20.10	1325	1326	1315	1709	921	1315	1321.50	1.69	0	5807	1348	1331	1312	1295	1276	1322	1286	86	394	200	940	1	1	43172933	570	-45.52	0.94	12	0.10	-29.00	1410.00	2310	20240125	-42.86	1268	20241230	4.10	1430	-7.69	20250107	1290	2.33	20250102	2310	-42.86	20240125	1268	4.10	20241230	3.37	N	046390	200	86 억		729140	N	N	0	N	00	N
23	20250122	110514	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1324	9	2	0.68	34249245	25939	12.59	1325	1326	1315	1709	921	1315	1320.38	1.69	0	4424	1348	1331	1312	1295	1276	1322	1286	86	394	200	940	1	1	43172933	572	-45.66	0.94	12	0.06	-29.00	1410.00	2310	20240125	-42.68	1268	20241230	4.42	1430	-7.41	20250107	1290	2.64	20250102	2310	-42.68	20240125	1268	4.42	20241230	3.37	N	046390	200	86 억		729140	N	N	0	N	00	N
24	20250122	100514	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1321	6	2	0.46	18714226	14169	6.88	1325	1326	1315	1709	921	1315	1320.79	1.69	0	-3334	1348	1331	1312	1295	1276	1322	1286	86	394	200	940	1	1	43172933	570	-45.55	0.94	12	0.03	-29.00	1410.00	2310	20240125	-42.81	1268	20241230	4.18	1430	-7.62	20250107	1290	2.40	20250102	2310	-42.81	20240125	1268	4.18	20241230	3.37	N	046390	200	86 억		729140	N	N	0	N	00	N
25	20250122	090515	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1320	5	2	0.38	5795790	4378	2.13	1325	1326	1320	1709	921	1315	1323.84	1.69	0	-1037	1348	1331	1312	1295	1276	1322	1286	86	394	200	940	1	1	43172933	570	-45.52	0.94	12	0.01	-29.00	1410.00	2310	20240125	-42.86	1268	20241230	4.10	1430	-7.69	20250107	1290	2.33	20250102	2310	-42.86	20240125	1268	4.10	20241230	3.37	N	046390	200	86 억		729140	N	N	0	N	00	N
26	20250121	160511	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1315	-8	5	-0.60	268664875	205989	182.69	1319	1329	1293	1719	927	1323	1304.27	1.71	0	-9759	1342	1332	1319	1309	1296	1326	1303	86	396	200	950	1	1	43172933	568	-45.34	0.93	12	0.48	-29.00	1410.00	2310	20240125	-43.07	1268	20241230	3.71	1430	-8.04	20250107	1290	1.94	20250102	2310	-43.07	20240125	1268	3.71	20241230	3.34	N	046390	200	86 억		738883	N	N	0	N	00	N
27	20250121	150513	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1308	-15	5	-1.13	253883149	194705	172.68	1319	1329	1293	1719	927	1323	1303.94	1.71	0	-10917	1342	1332	1319	1309	1296	1326	1303	86	396	200	950	1	1	43172933	565	-45.10	0.93	12	0.45	-29.00	1410.00	2310	20240125	-43.38	1268	20241230	3.15	1430	-8.53	20250107	1290	1.40	20250102	2310	-43.38	20240125	1268	3.15	20241230	3.34	N	046390	200	86 억		738883	N	N	0	N	00	N
28	20250121	140513	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1314	-9	5	-0.68	192775965	147915	131.18	1319	1329	1293	1719	927	1323	1303.29	1.71	0	-28808	1342	1332	1319	1309	1296	1326	1303	86	396	200	950	1	1	43172933	567	-45.31	0.93	12	0.34	-29.00	1410.00	2310	20240125	-43.12	1268	20241230	3.63	1430	-8.11	20250107	1290	1.86	20250102	2310	-43.12	20240125	1268	3.63	20241230	3.34	N	046390	200	86 억		738883	N	N	0	N	00	N
29	20250121	130512	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1318	-5	5	-0.38	177282829	136042	120.65	1319	1329	1293	1719	927	1323	1303.15	1.71	0	-31119	1342	1332	1319	1309	1296	1326	1303	86	396	200	950	1	1	43172933	569	-45.45	0.93	12	0.32	-29.00	1410.00	2310	20240125	-42.94	1268	20241230	3.94	1430	-7.83	20250107	1290	2.17	20250102	2310	-42.94	20240125	1268	3.94	20241230	3.34	N	046390	200	86 억		738883	N	N	0	N	00	N
30	20250121	120503	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1308	-15	5	-1.13	165658541	127160	112.78	1319	1329	1293	1719	927	1323	1302.76	1.71	0	-30195	1342	1332	1319	1309	1296	1326	1303	86	396	200	950	1	1	43172933	565	-45.10	0.93	12	0.29	-29.00	1410.00	2310	20240125	-43.38	1268	20241230	3.15	1430	-8.53	20250107	1290	1.40	20250102	2310	-43.38	20240125	1268	3.15	20241230	3.34	N	046390	200	86 억		738883	N	N	0	N	00	N
31	20250121	110450	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1299	-24	5	-1.81	124163952	95180	84.41	1319	1329	1294	1719	927	1323	1304.52	1.71	0	-31336	1342	1332	1319	1309	1296	1326	1303	86	396	200	950	1	1	43172933	561	-44.79	0.92	12	0.22	-29.00	1410.00	2310	20240125	-43.77	1268	20241230	2.44	1430	-9.16	20250107	1290	0.70	20250102	2310	-43.77	20240125	1268	2.44	20241230	3.34	N	046390	200	86 억		738883	N	N	0	N	00	N
32	20250121	100445	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1307	-16	5	-1.21	53955316	41151	36.50	1319	1329	1300	1719	927	1323	1311.15	1.71	0	-29731	1342	1332	1319	1309	1296	1326	1303	86	396	200	950	1	1	43172933	564	-45.07	0.93	12	0.10	-29.00	1410.00	2310	20240125	-43.42	1268	20241230	3.08	1430	-8.60	20250107	1290	1.32	20250102	2310	-43.42	20240125	1268	3.08	20241230	3.34	N	046390	200	86 억		738883	N	N	0	N	00	N
33	20250121	090513	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1323	0	3	0.00	25065	19	0.02	1319	1323	1319	1719	927	1323	1319.21	1.71	0	-3	1342	1332	1319	1309	1296	1326	1303	86	396	200	950	1	1	43172933	571	-45.62	0.94	12	0.00	-29.00	1410.00	2310	20240125	-42.73	1268	20241230	4.34	1430	-7.48	20250107	1290	2.56	20250102	2310	-42.73	20240125	1268	4.34	20241230	3.34	N	046390	200	86 억		738883	N	N	0	N	00	N
34	20250120	160510	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1323	-1	5	-0.08	148281952	112635	113.78	1324	1329	1306	1721	927	1324	1316.48	1.75	0	-25164	1340	1331	1325	1316	1310	1329	1314	86	397	200	950	1	1	43172933	571	-45.62	0.94	12	0.26	-29.00	1410.00	2310	20240125	-42.73	1268	20241230	4.34	1430	-7.48	20250107	1290	2.56	20250102	2310	-42.73	20240125	1268	4.34	20241230	3.38	N	046390	200	86 억		755492	N	N	0	N	00	N
35	20250120	150512	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1324	0	3	0.00	138525757	105251	106.32	1324	1329	1306	1721	927	1324	1316.15	1.75	0	-24424	1340	1331	1325	1316	1310	1329	1314	86	397	200	950	1	1	43172933	572	-45.66	0.94	12	0.24	-29.00	1410.00	2310	20240125	-42.68	1268	20241230	4.42	1430	-7.41	20250107	1290	2.64	20250102	2310	-42.68	20240125	1268	4.42	20241230	3.38	N	046390	200	86 억		755492	N	N	0	N	00	N
36	20250120	140510	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1321	-3	5	-0.23	134227331	101993	103.03	1324	1329	1306	1721	927	1324	1316.04	1.75	0	-23389	1340	1331	1325	1316	1310	1329	1314	86	397	200	950	1	1	43172933	570	-45.55	0.94	12	0.24	-29.00	1410.00	2310	20240125	-42.81	1268	20241230	4.18	1430	-7.62	20250107	1290	2.40	20250102	2310	-42.81	20240125	1268	4.18	20241230	3.38	N	046390	200	86 억		755492	N	N	0	N	00	N
37	20250120	130510	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1319	-5	5	-0.38	130451263	99133	100.14	1324	1329	1306	1721	927	1324	1315.92	1.75	0	-23794	1340	1331	1325	1316	1310	1329	1314	86	397	200	950	1	1	43172933	569	-45.48	0.94	12	0.23	-29.00	1410.00	2310	20240125	-42.90	1268	20241230	4.02	1430	-7.76	20250107	1290	2.25	20250102	2310	-42.90	20240125	1268	4.02	20241230	3.38	N	046390	200	86 억		755492	N	N	0	N	00	N
38	20250120	120512	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1320	-4	5	-0.30	106310520	80865	81.68	1324	1329	1306	1721	927	1324	1314.67	1.75	0	-27260	1340	1331	1325	1316	1310	1329	1314	86	397	200	950	1	1	43172933	570	-45.52	0.94	12	0.19	-29.00	1410.00	2310	20240125	-42.86	1268	20241230	4.10	1430	-7.69	20250107	1290	2.33	20250102	2310	-42.86	20240125	1268	4.10	20241230	3.38	N	046390	200	86 억		755492	N	N	0	N	00	N
39	20250120	110512	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1310	-14	5	-1.06	91647160	69711	70.42	1324	1329	1306	1721	927	1324	1314.67	1.75	0	-32013	1340	1331	1325	1316	1310	1329	1314	86	397	200	950	1	1	43172933	566	-45.17	0.93	12	0.16	-29.00	1410.00	2310	20240125	-43.29	1268	20241230	3.31	1430	-8.39	20250107	1290	1.55	20250102	2310	-43.29	20240125	1268	3.31	20241230	3.38	N	046390	200	86 억		755492	N	N	0	N	00	N
40	20250120	100512	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1318	-6	5	-0.45	57768648	43856	44.30	1324	1329	1311	1721	927	1324	1317.23	1.75	0	-19299	1340	1331	1325	1316	1310	1329	1314	86	397	200	950	1	1	43172933	569	-45.45	0.93	12	0.10	-29.00	1410.00	2310	20240125	-42.94	1268	20241230	3.94	1430	-7.83	20250107	1290	2.17	20250102	2310	-42.94	20240125	1268	3.94	20241230	3.38	N	046390	200	86 억		755492	N	N	0	N	00	N
41	20250120	090512	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1329	5	2	0.38	3201882	2419	2.44	1324	1329	1321	1721	927	1324	1323.64	1.75	0	-1435	1340	1331	1325	1316	1310	1329	1314	86	397	200	950	1	1	43172933	574	-45.83	0.94	12	0.01	-29.00	1410.00	2310	20240125	-42.47	1268	20241230	4.81	1430	-7.06	20250107	1290	3.02	20250102	2310	-42.47	20240125	1268	4.81	20241230	3.38	N	046390	200	86 억		755492	N	N	0	N	00	N
42	20250117	160509	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1324	-7	5	-0.53	130994138	98997	111.74	1330	1334	1319	1730	932	1331	1323.21	1.85	0	-42936	1363	1347	1334	1318	1305	1340	1311	86	399	200	950	1	1	43172933	572	-45.66	0.94	12	0.23	-29.00	1410.00	2310	20240125	-42.68	1268	20241230	4.42	1430	-7.41	20250107	1290	2.64	20250102	2310	-42.68	20240125	1268	4.42	20241230	3.41	N	046390	200	86 억		798163	N	N	0	N	00	N
43	20250117	150511	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1322	-9	5	-0.68	123549356	93367	105.38	1330	1334	1319	1730	932	1331	1323.27	1.85	0	-40344	1363	1347	1334	1318	1305	1340	1311	86	399	200	950	1	1	43172933	571	-45.59	0.94	12	0.22	-29.00	1410.00	2310	20240125	-42.77	1268	20241230	4.26	1430	-7.55	20250107	1290	2.48	20250102	2310	-42.77	20240125	1268	4.26	20241230	3.41	N	046390	200	86 억		798163	N	N	0	N	00	N
44	20250117	140511	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1324	-7	5	-0.53	98179949	74166	83.71	1330	1334	1319	1730	932	1331	1323.79	1.85	0	-34576	1363	1347	1334	1318	1305	1340	1311	86	399	200	950	1	1	43172933	572	-45.66	0.94	12	0.17	-29.00	1410.00	2310	20240125	-42.68	1268	20241230	4.42	1430	-7.41	20250107	1290	2.64	20250102	2310	-42.68	20240125	1268	4.42	20241230	3.41	N	046390	200	86 억		798163	N	N	0	N	00	N
45	20250117	130510	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1323	-8	5	-0.60	92453140	69837	78.83	1330	1334	1319	1730	932	1331	1323.84	1.85	0	-31405	1363	1347	1334	1318	1305	1340	1311	86	399	200	950	1	1	43172933	571	-45.62	0.94	12	0.16	-29.00	1410.00	2310	20240125	-42.73	1268	20241230	4.34	1430	-7.48	20250107	1290	2.56	20250102	2310	-42.73	20240125	1268	4.34	20241230	3.41	N	046390	200	86 억		798163	N	N	0	N	00	N
46	20250117	120512	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1327	-4	5	-0.30	71987951	54346	61.34	1330	1334	1319	1730	932	1331	1324.62	1.85	0	-21295	1363	1347	1334	1318	1305	1340	1311	86	399	200	950	1	1	43172933	573	-45.76	0.94	12	0.13	-29.00	1410.00	2310	20240125	-42.55	1268	20241230	4.65	1430	-7.20	20250107	1290	2.87	20250102	2310	-42.55	20240125	1268	4.65	20241230	3.41	N	046390	200	86 억		798163	N	N	0	N	00	N
47	20250117	110511	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1326	-5	5	-0.38	42201388	31856	35.96	1330	1334	1319	1730	932	1331	1324.75	1.85	0	-1182	1363	1347	1334	1318	1305	1340	1311	86	399	200	950	1	1	43172933	572	-45.72	0.94	12	0.07	-29.00	1410.00	2310	20240125	-42.60	1268	20241230	4.57	1430	-7.27	20250107	1290	2.79	20250102	2310	-42.60	20240125	1268	4.57	20241230	3.41	N	046390	200	86 억		798163	N	N	0	N	00	N
48	20250117	100512	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1327	-4	5	-0.30	34958593	26397	29.79	1330	1334	1319	1730	932	1331	1324.34	1.85	0	46	1363	1347	1334	1318	1305	1340	1311	86	399	200	950	1	1	43172933	573	-45.76	0.94	12	0.06	-29.00	1410.00	2310	20240125	-42.55	1268	20241230	4.65	1430	-7.20	20250107	1290	2.87	20250102	2310	-42.55	20240125	1268	4.65	20241230	3.41	N	046390	200	86 억		798163	N	N	0	N	00	N
49	20250117	090512	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1328	-3	5	-0.23	1601832	1212	1.37	1330	1330	1321	1730	932	1331	1321.64	1.85	0	-1149	1363	1347	1334	1318	1305	1340	1311	86	399	200	950	1	1	43172933	573	-45.79	0.94	12	0.00	-29.00	1410.00	2310	20240125	-42.51	1268	20241230	4.73	1430	-7.13	20250107	1290	2.95	20250102	2310	-42.51	20240125	1268	4.73	20241230	3.41	N	046390	200	86 억		798163	N	N	0	N	00	N
50	20250116	160508	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1331	-2	5	-0.15	117697313	88586	134.14	1335	1350	1321	1732	934	1333	1328.62	1.91	0	-32310	1367	1349	1337	1319	1307	1359	1329	86	399	200	950	1	1	43172933	575	-45.90	0.94	12	0.21	-29.00	1410.00	2310	20240125	-42.38	1268	20241230	4.97	1430	-6.92	20250107	1290	3.18	20250102	2310	-42.38	20240125	1268	4.97	20241230	3.43	N	046390	200	86 억		825097	N	N	0	N	00	N
51	20250116	150447	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1327	-6	5	-0.45	106211938	79928	121.03	1335	1350	1321	1732	934	1333	1328.85	1.91	0	-29821	1367	1349	1337	1319	1307	1359	1329	86	399	200	950	1	1	43172933	573	-45.76	0.94	12	0.19	-29.00	1410.00	2310	20240125	-42.55	1268	20241230	4.65	1430	-7.20	20250107	1290	2.87	20250102	2310	-42.55	20240125	1268	4.65	20241230	3.43	N	046390	200	86 억		825097	N	N	0	N	00	N
52	20250116	140511	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1330	-3	5	-0.23	98933663	74443	112.73	1335	1350	1321	1732	934	1333	1328.99	1.91	0	-28030	1367	1349	1337	1319	1307	1359	1329	86	399	200	950	1	1	43172933	574	-45.86	0.94	12	0.17	-29.00	1410.00	2310	20240125	-42.42	1268	20241230	4.89	1430	-6.99	20250107	1290	3.10	20250102	2310	-42.42	20240125	1268	4.89	20241230	3.43	N	046390	200	86 억		825097	N	N	0	N	00	N
53	20250116	130510	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1328	-5	5	-0.38	84154907	63328	95.89	1335	1350	1321	1732	934	1333	1328.87	1.91	0	-26016	1367	1349	1337	1319	1307	1359	1329	86	399	200	950	1	1	43172933	573	-45.79	0.94	12	0.15	-29.00	1410.00	2310	20240125	-42.51	1268	20241230	4.73	1430	-7.13	20250107	1290	2.95	20250102	2310	-42.51	20240125	1268	4.73	20241230	3.43	N	046390	200	86 억		825097	N	N	0	N	00	N
54	20250116	120511	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1326	-7	5	-0.53	76402689	57479	87.04	1335	1350	1321	1732	934	1333	1329.23	1.91	0	-24379	1367	1349	1337	1319	1307	1359	1329	86	399	200	950	1	1	43172933	572	-45.72	0.94	12	0.13	-29.00	1410.00	2310	20240125	-42.60	1268	20241230	4.57	1430	-7.27	20250107	1290	2.79	20250102	2310	-42.60	20240125	1268	4.57	20241230	3.43	N	046390	200	86 억		825097	N	N	0	N	00	N
55	20250116	110511	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1326	-7	5	-0.53	48269969	36258	54.90	1335	1350	1326	1732	934	1333	1331.29	1.91	0	-16942	1367	1349	1337	1319	1307	1359	1329	86	399	200	950	1	1	43172933	572	-45.72	0.94	12	0.08	-29.00	1410.00	2310	20240125	-42.60	1268	20241230	4.57	1430	-7.27	20250107	1290	2.79	20250102	2310	-42.60	20240125	1268	4.57	20241230	3.43	N	046390	200	86 억		825097	N	N	0	N	00	N
56	20250116	100511	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1332	-1	5	-0.08	30215231	22651	34.30	1335	1350	1328	1732	934	1333	1333.95	1.91	0	-15947	1367	1349	1337	1319	1307	1359	1329	86	399	200	950	1	1	43172933	575	-45.93	0.94	12	0.05	-29.00	1410.00	2310	20240125	-42.34	1268	20241230	5.05	1430	-6.85	20250107	1290	3.26	20250102	2310	-42.34	20240125	1268	5.05	20241230	3.43	N	046390	200	86 억		825097	N	N	0	N	00	N
57	20250116	090510	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1330	-3	5	-0.23	1449709	1087	1.65	1335	1340	1330	1732	934	1333	1333.68	1.91	0	-984	1367	1349	1337	1319	1307	1359	1329	86	399	200	950	1	1	43172933	574	-45.86	0.94	12	0.00	-29.00	1410.00	2310	20240125	-42.42	1268	20241230	4.89	1430	-6.99	20250107	1290	3.10	20250102	2310	-42.42	20240125	1268	4.89	20241230	3.43	N	046390	200	86 억		825097	N	N	0	N	00	N
58	20250115	160508	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1333	-5	5	-0.37	88018891	65963	47.87	1326	1355	1325	1739	937	1338	1334.37	1.96	0	-19733	1371	1354	1340	1323	1309	1363	1332	86	401	200	960	1	1	43172933	575	-45.97	0.95	12	0.15	-29.00	1410.00	2310	20240125	-42.29	1268	20241230	5.13	1430	-6.78	20250107	1290	3.33	20250102	2310	-42.29	20240125	1268	5.13	20241230	3.41	N	046390	200	86 억		844830	N	N	0	N	00	N
59	20250115	150510	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1328	-10	5	-0.75	84804060	63550	46.12	1326	1355	1325	1739	937	1338	1334.45	1.96	0	-19302	1371	1354	1340	1323	1309	1363	1332	86	401	200	960	1	1	43172933	573	-45.79	0.94	12	0.15	-29.00	1410.00	2310	20240125	-42.51	1268	20241230	4.73	1430	-7.13	20250107	1290	2.95	20250102	2310	-42.51	20240125	1268	4.73	20241230	3.41	N	046390	200	86 억		844830	N	N	0	N	00	N
60	20250115	140511	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1334	-4	5	-0.30	78328733	58680	42.58	1326	1355	1325	1739	937	1338	1334.85	1.96	0	-15195	1371	1354	1340	1323	1309	1363	1332	86	401	200	960	1	1	43172933	576	-46.00	0.95	12	0.14	-29.00	1410.00	2310	20240125	-42.25	1268	20241230	5.21	1430	-6.71	20250107	1290	3.41	20250102	2310	-42.25	20240125	1268	5.21	20241230	3.41	N	046390	200	86 억		844830	N	N	0	N	00	N
61	20250115	130508	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1330	-8	5	-0.60	70512718	52805	38.32	1326	1355	1325	1739	937	1338	1335.34	1.96	0	-12593	1371	1354	1340	1323	1309	1363	1332	86	401	200	960	1	1	43172933	574	-45.86	0.94	12	0.12	-29.00	1410.00	2310	20240125	-42.42	1268	20241230	4.89	1430	-6.99	20250107	1290	3.10	20250102	2310	-42.42	20240125	1268	4.89	20241230	3.41	N	046390	200	86 억		844830	N	N	0	N	00	N
62	20250115	120502	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1330	-8	5	-0.60	69403689	51970	37.71	1326	1355	1325	1739	937	1338	1335.46	1.96	0	-11830	1371	1354	1340	1323	1309	1363	1332	86	401	200	960	1	1	43172933	574	-45.86	0.94	12	0.12	-29.00	1410.00	2310	20240125	-42.42	1268	20241230	4.89	1430	-6.99	20250107	1290	3.10	20250102	2310	-42.42	20240125	1268	4.89	20241230	3.41	N	046390	200	86 억		844830	N	N	0	N	00	N
63	20250115	110509	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1331	-7	5	-0.52	59037425	44160	32.05	1326	1355	1326	1739	937	1338	1336.90	1.96	0	-10480	1371	1354	1340	1323	1309	1363	1332	86	401	200	960	1	1	43172933	575	-45.90	0.94	12	0.10	-29.00	1410.00	2310	20240125	-42.38	1268	20241230	4.97	1430	-6.92	20250107	1290	3.18	20250102	2310	-42.38	20240125	1268	4.97	20241230	3.41	N	046390	200	86 억		844830	N	N	0	N	00	N
64	20250115	100508	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1341	3	2	0.22	42144081	31482	22.85	1326	1355	1326	1739	937	1338	1338.67	1.96	0	-2264	1371	1354	1340	1323	1309	1363	1332	86	401	200	960	1	1	43172933	579	-46.24	0.95	12	0.07	-29.00	1410.00	2310	20240125	-41.95	1268	20241230	5.76	1430	-6.22	20250107	1290	3.95	20250102	2310	-41.95	20240125	1268	5.76	20241230	3.41	N	046390	200	86 억		844830	N	N	0	N	00	N
65	20250115	090511	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1343	5	2	0.37	481485	360	0.26	1326	1344	1326	1739	937	1338	1337.46	1.96	0	-3	1371	1354	1340	1323	1309	1363	1332	86	401	200	960	1	1	43172933	580	-46.31	0.95	12	0.00	-29.00	1410.00	2310	20240125	-41.86	1268	20241230	5.91	1430	-6.08	20250107	1290	4.11	20250102	2310	-41.86	20240125	1268	5.91	20241230	3.41	N	046390	200	86 억		844830	N	N	0	N	00	N
66	20250114	160501	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1338	6	2	0.45	183744380	137526	103.13	1332	1357	1326	1731	933	1332	1336.07	1.96	0	41	1389	1360	1346	1317	1303	1353	1310	86	399	200	950	1	1	43172933	578	-46.14	0.95	12	0.32	-29.00	1410.00	2310	20240125	-42.08	1268	20241230	5.52	1430	-6.43	20250107	1290	3.72	20250102	2310	-42.08	20240125	1268	5.52	20241230	3.49	N	046390	200	86 억		844789	N	N	0	N	00	N
67	20250114	150507	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1345	13	2	0.98	180198021	134878	101.14	1332	1357	1326	1731	933	1332	1336.01	1.96	0	449	1389	1360	1346	1317	1303	1353	1310	86	399	200	950	1	1	43172933	581	-46.38	0.95	12	0.31	-29.00	1410.00	2310	20240125	-41.77	1268	20241230	6.07	1430	-5.94	20250107	1290	4.26	20250102	2310	-41.77	20240125	1268	6.07	20241230	3.49	N	046390	200	86 억		844789	N	N	0	N	00	N
68	20250114	140507	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1348	16	2	1.20	161855288	121239	90.91	1332	1357	1326	1731	933	1332	1335.01	1.96	0	8291	1389	1360	1346	1317	1303	1353	1310	86	399	200	950	1	1	43172933	582	-46.48	0.96	12	0.28	-29.00	1410.00	2310	20240125	-41.65	1268	20241230	6.31	1430	-5.73	20250107	1290	4.50	20250102	2310	-41.65	20240125	1268	6.31	20241230	3.49	N	046390	200	86 억		844789	N	N	0	N	00	N
69	20250114	130506	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1339	7	2	0.53	142299502	106734	80.04	1332	1349	1326	1731	933	1332	1333.22	1.96	0	10767	1389	1360	1346	1317	1303	1353	1310	86	399	200	950	1	1	43172933	578	-46.17	0.95	12	0.25	-29.00	1410.00	2310	20240125	-42.03	1268	20241230	5.60	1430	-6.36	20250107	1290	3.80	20250102	2310	-42.03	20240125	1268	5.60	20241230	3.49	N	046390	200	86 억		844789	N	N	0	N	00	N
70	20250114	120504	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1331	-1	5	-0.08	118860911	89143	66.85	1332	1349	1326	1731	933	1332	1333.37	1.96	0	-5891	1389	1360	1346	1317	1303	1353	1310	86	399	200	950	1	1	43172933	575	-45.90	0.94	12	0.21	-29.00	1410.00	2310	20240125	-42.38	1268	20241230	4.97	1430	-6.92	20250107	1290	3.18	20250102	2310	-42.38	20240125	1268	4.97	20241230	3.49	N	046390	200	86 억		844789	N	N	0	N	00	N
71	20250114	110505	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1328	-4	5	-0.30	106608925	79918	59.93	1332	1349	1326	1731	933	1332	1333.98	1.96	0	-5851	1389	1360	1346	1317	1303	1353	1310	86	399	200	950	1	1	43172933	573	-45.79	0.94	12	0.19	-29.00	1410.00	2310	20240125	-42.51	1268	20241230	4.73	1430	-7.13	20250107	1290	2.95	20250102	2310	-42.51	20240125	1268	4.73	20241230	3.49	N	046390	200	86 억		844789	N	N	0	N	00	N
72	20250114	100505	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1339	7	2	0.53	61254143	45806	34.35	1332	1349	1326	1731	933	1332	1337.25	1.96	0	-12000	1389	1360	1346	1317	1303	1353	1310	86	399	200	950	1	1	43172933	578	-46.17	0.95	12	0.11	-29.00	1410.00	2310	20240125	-42.03	1268	20241230	5.60	1430	-6.36	20250107	1290	3.80	20250102	2310	-42.03	20240125	1268	5.60	20241230	3.49	N	046390	200	86 억		844789	N	N	0	N	00	N
73	20250114	090505	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1349	17	2	1.28	3092200	2321	1.74	1332	1349	1332	1731	933	1332	1332.27	1.96	0	-255	1389	1360	1346	1317	1303	1353	1310	86	399	200	950	1	1	43172933	582	-46.52	0.96	12	0.01	-29.00	1410.00	2310	20240125	-41.60	1268	20241230	6.39	1430	-5.66	20250107	1290	4.57	20250102	2310	-41.60	20240125	1268	6.39	20241230	3.49	N	046390	200	86 억		844789	N	N	0	N	00	N
74	20250113	160500	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1332	-32	5	-2.35	179627810	133334	112.01	1360	1375	1332	1773	955	1364	1347.22	2.03	0	-32850	1393	1378	1360	1345	1327	1380	1347	86	409	200	980	1	1	43172933	575	-45.93	0.94	12	0.31	-29.00	1410.00	2310	20240125	-42.34	1268	20241230	5.05	1430	-6.85	20250107	1290	3.26	20250102	2310	-42.34	20240125	1268	5.05	20241230	3.50	N	046390	200	86 억		877639	N	N	0	N	00	N
75	20250113	150502	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1339	-25	5	-1.83	164969883	122356	102.78	1360	1375	1335	1773	955	1364	1348.28	2.03	0	-31006	1393	1378	1360	1345	1327	1380	1347	86	409	200	980	1	1	43172933	578	-46.17	0.95	12	0.28	-29.00	1410.00	2310	20240125	-42.03	1268	20241230	5.60	1430	-6.36	20250107	1290	3.80	20250102	2310	-42.03	20240125	1268	5.60	20241230	3.50	N	046390	200	86 억		877639	N	N	0	N	00	N
76	20250113	140457	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1345	-19	5	-1.39	150957027	111883	93.99	1360	1375	1336	1773	955	1364	1349.24	2.03	0	-31025	1393	1378	1360	1345	1327	1380	1347	86	409	200	980	1	1	43172933	581	-46.38	0.95	12	0.26	-29.00	1410.00	2310	20240125	-41.77	1268	20241230	6.07	1430	-5.94	20250107	1290	4.26	20250102	2310	-41.77	20240125	1268	6.07	20241230	3.50	N	046390	200	86 억		877639	N	N	0	N	00	N
77	20250113	130455	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1342	-22	5	-1.61	142133042	105302	88.46	1360	1375	1336	1773	955	1364	1349.77	2.03	0	-31172	1393	1378	1360	1345	1327	1380	1347	86	409	200	980	1	1	43172933	579	-46.28	0.95	12	0.24	-29.00	1410.00	2310	20240125	-41.90	1268	20241230	5.84	1430	-6.15	20250107	1290	4.03	20250102	2310	-41.90	20240125	1268	5.84	20241230	3.50	N	046390	200	86 억		877639	N	N	0	N	00	N
78	20250113	120455	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1353	-11	5	-0.81	123896200	91731	77.06	1360	1375	1336	1773	955	1364	1350.65	2.03	0	-25841	1393	1378	1360	1345	1327	1380	1347	86	409	200	980	1	1	43172933	584	-46.66	0.96	12	0.21	-29.00	1410.00	2310	20240125	-41.43	1268	20241230	6.70	1430	-5.38	20250107	1290	4.88	20250102	2310	-41.43	20240125	1268	6.70	20241230	3.50	N	046390	200	86 억		877639	N	N	0	N	00	N
79	20250113	110456	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1354	-10	5	-0.73	103930394	76823	64.53	1360	1375	1340	1773	955	1364	1352.86	2.03	0	-30507	1393	1378	1360	1345	1327	1380	1347	86	409	200	980	1	1	43172933	585	-46.69	0.96	12	0.18	-29.00	1410.00	2310	20240125	-41.39	1268	20241230	6.78	1430	-5.31	20250107	1290	4.96	20250102	2310	-41.39	20240125	1268	6.78	20241230	3.50	N	046390	200	86 억		877639	N	N	0	N	00	N
80	20250113	100454	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1365	1	2	0.07	23794011	17533	14.73	1360	1375	1350	1773	955	1364	1357.10	2.03	0	-8926	1393	1378	1360	1345	1327	1380	1347	86	409	200	980	1	1	43172933	589	-47.07	0.97	12	0.04	-29.00	1410.00	2310	20240125	-40.91	1268	20241230	7.65	1430	-4.55	20250107	1290	5.81	20250102	2310	-40.91	20240125	1268	7.65	20241230	3.50	N	046390	200	86 억		877639	N	N	0	N	00	N
81	20250113	090458	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1375	11	2	0.81	4951173	3634	3.05	1360	1375	1350	1773	955	1364	1362.46	2.03	0	-2400	1393	1378	1360	1345	1327	1380	1347	86	409	200	980	1	1	43172933	594	-47.41	0.98	12	0.01	-29.00	1410.00	2310	20240125	-40.48	1268	20241230	8.44	1430	-3.85	20250107	1290	6.59	20250102	2310	-40.48	20240125	1268	8.44	20241230	3.50	N	046390	200	86 억		877639	N	N	0	N	00	N
82	20250110	160453	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1364	0	3	0.00	158708437	117375	103.89	1364	1375	1342	1773	955	1364	1352.15	2.04	0	-3017	1402	1382	1372	1352	1342	1378	1348	86	409	200	980	1	1	43172933	589	-47.03	0.97	12	0.27	-29.00	1410.00	2310	20240125	-40.95	1268	20241230	7.57	1430	-4.62	20250107	1290	5.74	20250102	2310	-40.95	20240125	1268	7.57	20241230	3.48	N	046390	200	86 억		880656	N	N	0	N	00	N
83	20250110	150453	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1354	-10	5	-0.73	147836952	109391	96.82	1364	1375	1342	1773	955	1364	1351.45	2.04	0	-2583	1402	1382	1372	1352	1342	1378	1348	86	409	200	980	1	1	43172933	585	-46.69	0.96	12	0.25	-29.00	1410.00	2310	20240125	-41.39	1268	20241230	6.78	1430	-5.31	20250107	1290	4.96	20250102	2310	-41.39	20240125	1268	6.78	20241230	3.48	N	046390	200	86 억		880656	N	N	0	N	00	N
84	20250110	140453	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1356	-8	5	-0.59	132768397	98266	86.97	1364	1375	1342	1773	955	1364	1351.11	2.04	0	-2348	1402	1382	1372	1352	1342	1378	1348	86	409	200	980	1	1	43172933	585	-46.76	0.96	12	0.23	-29.00	1410.00	2310	20240125	-41.30	1268	20241230	6.94	1430	-5.17	20250107	1290	5.12	20250102	2310	-41.30	20240125	1268	6.94	20241230	3.48	N	046390	200	86 억		880656	N	N	0	N	00	N
85	20250110	130452	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1353	-11	5	-0.81	127209678	94160	83.34	1364	1375	1342	1773	955	1364	1350.99	2.04	0	-2559	1402	1382	1372	1352	1342	1378	1348	86	409	200	980	1	1	43172933	584	-46.66	0.96	12	0.22	-29.00	1410.00	2310	20240125	-41.43	1268	20241230	6.70	1430	-5.38	20250107	1290	4.88	20250102	2310	-41.43	20240125	1268	6.70	20241230	3.48	N	046390	200	86 억		880656	N	N	0	N	00	N
86	20250110	120453	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1354	-10	5	-0.73	116290900	86111	76.22	1364	1375	1342	1773	955	1364	1350.48	2.04	0	1686	1402	1382	1372	1352	1342	1378	1348	86	409	200	980	1	1	43172933	585	-46.69	0.96	12	0.20	-29.00	1410.00	2310	20240125	-41.39	1268	20241230	6.78	1430	-5.31	20250107	1290	4.96	20250102	2310	-41.39	20240125	1268	6.78	20241230	3.48	N	046390	200	86 억		880656	N	N	0	N	00	N
87	20250110	110452	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1352	-12	5	-0.88	111513918	82587	73.10	1364	1375	1342	1773	955	1364	1350.26	2.04	0	1566	1402	1382	1372	1352	1342	1378	1348	86	409	200	980	1	1	43172933	584	-46.62	0.96	12	0.19	-29.00	1410.00	2310	20240125	-41.47	1268	20241230	6.62	1430	-5.45	20250107	1290	4.81	20250102	2310	-41.47	20240125	1268	6.62	20241230	3.48	N	046390	200	86 억		880656	N	N	0	N	00	N
88	20250110	100451	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1350	-14	5	-1.03	84153862	62318	55.16	1364	1375	1342	1773	955	1364	1350.39	2.04	0	-2134	1402	1382	1372	1352	1342	1378	1348	86	409	200	980	1	1	43172933	583	-46.55	0.96	12	0.14	-29.00	1410.00	2310	20240125	-41.56	1268	20241230	6.47	1430	-5.59	20250107	1290	4.65	20250102	2310	-41.56	20240125	1268	6.47	20241230	3.48	N	046390	200	86 억		880656	N	N	0	N	00	N
89	20250110	090454	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1363	-1	5	-0.07	1122818	823	0.73	1364	1375	1363	1773	955	1364	1364.30	2.04	0	-804	1402	1382	1372	1352	1342	1378	1348	86	409	200	980	1	1	43172933	588	-47.00	0.97	12	0.00	-29.00	1410.00	2310	20240125	-41.00	1268	20241230	7.49	1430	-4.69	20250107	1290	5.66	20250102	2310	-41.00	20240125	1268	7.49	20241230	3.48	N	046390	200	86 억		880656	N	N	0	N	00	N
90	20250109	160450	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1364	-25	5	-1.80	153764766	112330	80.40	1392	1392	1362	1805	973	1389	1368.88	2.07	0	-14311	1435	1411	1394	1370	1353	1403	1362	86	416	200	1000	1	1	43172933	589	-47.03	0.97	12	0.26	-29.00	1410.00	2310	20240125	-40.95	1268	20241230	7.57	1430	-4.62	20250107	1290	5.74	20250102	2310	-40.95	20240125	1268	7.57	20241230	3.53	N	046390	200	86 억		894967	N	N	0	N	00	N
91	20250109	150452	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1366	-23	5	-1.66	143086625	104512	74.80	1392	1392	1362	1805	973	1389	1369.09	2.07	0	-14092	1435	1411	1394	1370	1353	1403	1362	86	416	200	1000	1	1	43172933	590	-47.10	0.97	12	0.24	-29.00	1410.00	2310	20240125	-40.87	1268	20241230	7.73	1430	-4.48	20250107	1290	5.89	20250102	2310	-40.87	20240125	1268	7.73	20241230	3.53	N	046390	200	86 억		894967	N	N	0	N	00	N
92	20250109	140452	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1369	-20	5	-1.44	134433843	98165	70.26	1392	1392	1362	1805	973	1389	1369.47	2.07	0	-14278	1435	1411	1394	1370	1353	1403	1362	86	416	200	1000	1	1	43172933	591	-47.21	0.97	12	0.23	-29.00	1410.00	2310	20240125	-40.74	1268	20241230	7.97	1430	-4.27	20250107	1290	6.12	20250102	2310	-40.74	20240125	1268	7.97	20241230	3.53	N	046390	200	86 억		894967	N	N	0	N	00	N
93	20250109	130452	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1374	-15	5	-1.08	106767198	77905	55.76	1392	1392	1362	1805	973	1389	1370.48	2.07	0	-6760	1435	1411	1394	1370	1353	1403	1362	86	416	200	1000	1	1	43172933	593	-47.38	0.97	12	0.18	-29.00	1410.00	2310	20240125	-40.52	1268	20241230	8.36	1430	-3.92	20250107	1290	6.51	20250102	2310	-40.52	20240125	1268	8.36	20241230	3.53	N	046390	200	86 억		894967	N	N	0	N	00	N
94	20250109	120451	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1376	-13	5	-0.94	84883170	61932	44.33	1392	1392	1362	1805	973	1389	1370.59	2.07	0	-7485	1435	1411	1394	1370	1353	1403	1362	86	416	200	1000	1	1	43172933	594	-47.45	0.98	12	0.14	-29.00	1410.00	2310	20240125	-40.43	1268	20241230	8.52	1430	-3.78	20250107	1290	6.67	20250102	2310	-40.43	20240125	1268	8.52	20241230	3.53	N	046390	200	86 억		894967	N	N	0	N	00	N
95	20250109	110452	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1373	-16	5	-1.15	73875472	53905	38.58	1392	1392	1362	1805	973	1389	1370.48	2.07	0	-6207	1435	1411	1394	1370	1353	1403	1362	86	416	200	1000	1	1	43172933	593	-47.34	0.97	12	0.12	-29.00	1410.00	2310	20240125	-40.56	1268	20241230	8.28	1430	-3.99	20250107	1290	6.43	20250102	2310	-40.56	20240125	1268	8.28	20241230	3.53	N	046390	200	86 억		894967	N	N	0	N	00	N
96	20250109	100451	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1372	-17	5	-1.22	44795750	32685	23.39	1392	1392	1362	1805	973	1389	1370.53	2.07	0	-9047	1435	1411	1394	1370	1353	1403	1362	86	416	200	1000	1	1	43172933	592	-47.31	0.97	12	0.08	-29.00	1410.00	2310	20240125	-40.61	1268	20241230	8.20	1430	-4.06	20250107	1290	6.36	20250102	2310	-40.61	20240125	1268	8.20	20241230	3.53	N	046390	200	86 억		894967	N	N	0	N	00	N
97	20250109	090454	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1389	0	3	0.00	1218657	878	0.63	1392	1392	1385	1805	973	1389	1387.99	2.07	0	-248	1435	1411	1394	1370	1353	1403	1362	86	416	200	1000	1	1	43172933	600	-47.90	0.99	12	0.00	-29.00	1410.00	2310	20240125	-39.87	1268	20241230	9.54	1430	-2.87	20250107	1290	7.67	20250102	2310	-39.87	20240125	1268	9.54	20241230	3.53	N	046390	200	86 억		894967	N	N	0	N	00	N
98	20250108	160447	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1389	-6	5	-0.43	194782112	139691	144.64	1400	1418	1377	1813	977	1395	1394.39	2.07	0	-468	1441	1417	1406	1382	1371	1412	1377	86	418	200	1000	1	1	43172933	600	-47.90	0.99	12	0.32	-29.00	1410.00	2310	20240125	-39.87	1268	20241230	9.54	1430	-2.87	20250107	1290	7.67	20250102	2310	-39.87	20240125	1268	9.54	20241230	3.66	N	046390	200	86 억		895435	N	N	0	N	00	N
99	20250108	150450	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1390	-5	5	-0.36	173480510	124280	128.68	1400	1418	1382	1813	977	1395	1395.88	2.07	0	-48	1441	1417	1406	1382	1371	1412	1377	86	418	200	1000	1	1	43172933	600	-47.93	0.99	12	0.29	-29.00	1410.00	2310	20240125	-39.83	1268	20241230	9.62	1430	-2.80	20250107	1290	7.75	20250102	2310	-39.83	20240125	1268	9.62	20241230	3.66	N	046390	200	86 억		895435	N	N	0	N	00	N
100	20250108	140451	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1392	-3	5	-0.22	148811633	106476	110.25	1400	1418	1383	1813	977	1395	1397.61	2.07	0	7119	1441	1417	1406	1382	1371	1412	1377	86	418	200	1000	1	1	43172933	601	-48.00	0.99	12	0.25	-29.00	1410.00	2310	20240125	-39.74	1268	20241230	9.78	1430	-2.66	20250107	1290	7.91	20250102	2310	-39.74	20240125	1268	9.78	20241230	3.66	N	046390	200	86 억		895435	N	N	0	N	00	N
101	20250108	130451	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1394	-1	5	-0.07	138369457	98967	102.47	1400	1418	1383	1813	977	1395	1398.14	2.07	0	9312	1441	1417	1406	1382	1371	1412	1377	86	418	200	1000	1	1	43172933	602	-48.07	0.99	12	0.23	-29.00	1410.00	2310	20240125	-39.65	1268	20241230	9.94	1430	-2.52	20250107	1290	8.06	20250102	2310	-39.65	20240125	1268	9.94	20241230	3.66	N	046390	200	86 억		895435	N	N	0	N	00	N
102	20250108	120448	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1400	5	2	0.36	130685566	93447	96.76	1400	1418	1383	1813	977	1395	1398.50	2.07	0	8370	1441	1417	1406	1382	1371	1412	1377	86	418	200	1000	1	1	43172933	604	-48.28	0.99	12	0.22	-29.00	1410.00	2310	20240125	-39.39	1268	20241230	10.41	1430	-2.10	20250107	1290	8.53	20250102	2310	-39.39	20240125	1268	10.41	20241230	3.66	N	046390	200	86 억		895435	N	N	0	N	00	N
103	20250108	110447	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1402	7	2	0.50	114780418	82047	84.95	1400	1418	1383	1813	977	1395	1398.96	2.07	0	13770	1441	1417	1406	1382	1371	1412	1377	86	418	200	1000	1	1	43172933	605	-48.34	0.99	12	0.19	-29.00	1410.00	2310	20240125	-39.31	1268	20241230	10.57	1430	-1.96	20250107	1290	8.68	20250102	2310	-39.31	20240125	1268	10.57	20241230	3.66	N	046390	200	86 억		895435	N	N	0	N	00	N
104	20250108	100449	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1411	16	2	1.15	72378763	51662	53.49	1400	1418	1393	1813	977	1395	1401.01	2.07	0	8268	1441	1417	1406	1382	1371	1412	1377	86	418	200	1000	1	1	43172933	609	-48.66	1.00	12	0.12	-29.00	1410.00	2310	20240125	-38.92	1268	20241230	11.28	1430	-1.33	20250107	1290	9.38	20250102	2310	-38.92	20240125	1268	11.28	20241230	3.66	N	046390	200	86 억		895435	N	N	0	N	00	N
105	20250108	090450	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1409	14	2	1.00	9652299	6909	7.15	1400	1410	1393	1813	977	1395	1397.06	2.07	0	-3037	1441	1417	1406	1382	1371	1412	1377	86	418	200	1000	1	1	43172933	608	-48.59	1.00	12	0.02	-29.00	1410.00	2310	20240125	-39.00	1268	20241230	11.12	1430	-1.47	20250107	1290	9.22	20250102	2310	-39.00	20240125	1268	11.12	20241230	3.66	N	046390	200	86 억		895435	N	N	0	N	00	N
106	20250107	160445	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1395	-20	5	-1.41	135005310	95837	69.65	1405	1430	1395	1839	991	1415	1408.70	2.11	0	-17857	1459	1437	1396	1374	1333	1448	1385	86	424	200	1010	1	1	43172933	602	-48.10	0.99	12	0.22	-29.00	1410.00	2310	20240125	-39.61	1268	20241230	10.02	1430	-2.45	20250107	1290	8.14	20250102	2310	-39.61	20240125	1268	10.02	20241230	3.65	N	046390	200	86 억		911983	N	N	0	N	00	N
107	20250107	150447	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1408	-7	5	-0.49	130963590	92941	67.54	1405	1430	1395	1839	991	1415	1409.10	2.11	0	-17745	1459	1437	1396	1374	1333	1448	1385	86	424	200	1010	1	1	43172933	608	-48.55	1.00	12	0.22	-29.00	1410.00	2310	20240125	-39.05	1268	20241230	11.04	1430	-1.54	20250107	1290	9.15	20250102	2310	-39.05	20240125	1268	11.04	20241230	3.65	N	046390	200	86 억		911983	N	N	0	N	00	N
108	20250107	140447	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1410	-5	5	-0.35	94294210	66759	48.52	1405	1430	1400	1839	991	1415	1412.46	2.11	0	-17817	1459	1437	1396	1374	1333	1448	1385	86	424	200	1010	1	1	43172933	609	-48.62	1.00	12	0.15	-29.00	1410.00	2310	20240125	-38.96	1268	20241230	11.20	1430	-1.40	20250107	1290	9.30	20250102	2310	-38.96	20240125	1268	11.20	20241230	3.65	N	046390	200	86 억		911983	N	N	0	N	00	N
109	20250107	130446	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1409	-6	5	-0.42	89839487	63593	46.21	1405	1430	1400	1839	991	1415	1412.73	2.11	0	-17656	1459	1437	1396	1374	1333	1448	1385	86	424	200	1010	1	1	43172933	608	-48.59	1.00	12	0.15	-29.00	1410.00	2310	20240125	-39.00	1268	20241230	11.12	1430	-1.47	20250107	1290	9.22	20250102	2310	-39.00	20240125	1268	11.12	20241230	3.65	N	046390	200	86 억		911983	N	N	0	N	00	N
110	20250107	120446	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1417	2	2	0.14	55303530	39083	28.40	1405	1430	1405	1839	991	1415	1415.03	2.11	0	278	1459	1437	1396	1374	1333	1448	1385	86	424	200	1010	1	1	43172933	612	-48.86	1.00	12	0.09	-29.00	1410.00	2310	20240125	-38.66	1268	20241230	11.75	1430	-0.91	20250107	1290	9.84	20250102	2310	-38.66	20240125	1268	11.75	20241230	3.65	N	046390	200	86 억		911983	N	N	0	N	00	N
111	20250107	110443	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1419	4	2	0.28	53979867	38145	27.72	1405	1430	1405	1839	991	1415	1415.12	2.11	0	278	1459	1437	1396	1374	1333	1448	1385	86	424	200	1010	1	1	43172933	613	-48.93	1.01	12	0.09	-29.00	1410.00	2310	20240125	-38.57	1268	20241230	11.91	1430	-0.77	20250107	1290	10.00	20250102	2310	-38.57	20240125	1268	11.91	20241230	3.65	N	046390	200	86 억		911983	N	N	0	N	00	N
112	20250107	100448	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1419	4	2	0.28	15812253	11151	8.10	1405	1430	1405	1839	991	1415	1418.01	2.11	0	1985	1459	1437	1396	1374	1333	1448	1385	86	424	200	1010	1	1	43172933	613	-48.93	1.01	12	0.03	-29.00	1410.00	2310	20240125	-38.57	1268	20241230	11.91	1430	-0.77	20250107	1290	10.00	20250102	2310	-38.57	20240125	1268	11.91	20241230	3.65	N	046390	200	86 억		911983	N	N	0	N	00	N
113	20250107	090446	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1419	4	2	0.28	12731	9	0.01	1405	1420	1405	1839	991	1415	1414.56	2.11	0	-2	1459	1437	1396	1374	1333	1448	1385	86	424	200	1010	1	1	43172933	613	-48.93	1.01	12	0.00	-29.00	1410.00	2310	20240125	-38.57	1268	20241230	11.91	1420	-0.07	20250107	1290	10.00	20250102	2310	-38.57	20240125	1268	11.91	20241230	3.65	N	046390	200	86 억		911983	N	N	0	N	00	N
114	20250106	160441	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1415	46	2	3.36	192204173	137599	101.97	1355	1418	1355	1779	959	1369	1396.80	2.08	0	17365	1412	1390	1365	1343	1318	1401	1354	86	410	200	980	1	1	43172933	611	-48.79	1.00	12	0.32	-29.00	1410.00	2310	20240125	-38.74	1268	20241230	11.59	1418	-0.21	20250106	1290	9.69	20250102	2310	-38.74	20240125	1268	11.59	20241230	4.06	N	046390	200	86 억		895917	N	N	0	N	00	N
115	20250106	150441	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1415	46	2	3.36	189735595	135854	100.68	1355	1418	1355	1779	959	1369	1396.61	2.08	0	18048	1412	1390	1365	1343	1318	1401	1354	86	410	200	980	1	1	43172933	611	-48.79	1.00	12	0.31	-29.00	1410.00	2310	20240125	-38.74	1268	20241230	11.59	1418	-0.21	20250106	1290	9.69	20250102	2310	-38.74	20240125	1268	11.59	20241230	4.06	N	046390	200	86 억		895917	N	N	0	N	00	N
116	20250106	140441	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1398	29	2	2.12	148993379	106720	79.09	1355	1409	1355	1779	959	1369	1396.11	2.08	0	9037	1412	1390	1365	1343	1318	1401	1354	86	410	200	980	1	1	43172933	604	-48.21	0.99	12	0.25	-29.00	1410.00	2310	20240125	-39.48	1268	20241230	10.25	1409	-0.78	20250106	1290	8.37	20250102	2310	-39.48	20240125	1268	10.25	20241230	4.06	N	046390	200	86 억		895917	N	N	0	N	00	N
117	20250106	130440	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1402	33	2	2.41	118872427	85184	63.13	1355	1409	1355	1779	959	1369	1395.48	2.08	0	5111	1412	1390	1365	1343	1318	1401	1354	86	410	200	980	1	1	43172933	605	-48.34	0.99	12	0.20	-29.00	1410.00	2310	20240125	-39.31	1268	20241230	10.57	1409	-0.50	20250106	1290	8.68	20250102	2310	-39.31	20240125	1268	10.57	20241230	4.06	N	046390	200	86 억		895917	N	N	0	N	00	N
118	20250106	120439	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1406	37	2	2.70	92512487	66346	49.17	1355	1409	1355	1779	959	1369	1394.39	2.08	0	5032	1412	1390	1365	1343	1318	1401	1354	86	410	200	980	1	1	43172933	607	-48.48	1.00	12	0.15	-29.00	1410.00	2310	20240125	-39.13	1268	20241230	10.88	1409	-0.21	20250106	1290	8.99	20250102	2310	-39.13	20240125	1268	10.88	20241230	4.06	N	046390	200	86 억		895917	N	N	0	N	00	N
119	20250106	110439	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1399	30	2	2.19	66264356	47601	35.28	1355	1407	1355	1779	959	1369	1392.08	2.08	0	-4854	1412	1390	1365	1343	1318	1401	1354	86	410	200	980	1	1	43172933	604	-48.24	0.99	12	0.11	-29.00	1410.00	2310	20240125	-39.44	1268	20241230	10.33	1407	-0.57	20250106	1290	8.45	20250102	2310	-39.44	20240125	1268	10.33	20241230	4.06	N	046390	200	86 억		895917	N	N	0	N	00	N
120	20250106	100438	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1391	22	2	1.61	23579541	17060	12.64	1355	1403	1355	1779	959	1369	1382.15	2.08	0	-6515	1412	1390	1365	1343	1318	1401	1354	86	410	200	980	1	1	43172933	601	-47.97	0.99	12	0.04	-29.00	1410.00	2310	20240125	-39.78	1268	20241230	9.70	1403	-0.86	20250106	1290	7.83	20250102	2310	-39.78	20240125	1268	9.70	20241230	4.06	N	046390	200	86 억		895917	N	N	0	N	00	N
121	20250106	090435	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1378	9	2	0.66	347006	255	0.19	1355	1378	1355	1779	959	1369	1360.81	2.08	0	137	1412	1390	1365	1343	1318	1401	1354	86	410	200	980	1	1	43172933	595	-47.52	0.98	12	0.00	-29.00	1410.00	2310	20240125	-40.35	1268	20241230	8.68	1387	-0.65	20250103	1290	6.82	20250102	2310	-40.35	20240125	1268	8.68	20241230	4.06	N	046390	200	86 억		895917	N	N	0	N	00	N
122	20250103	160436	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1369	29	2	2.16	184556829	134940	150.10	1340	1387	1340	1742	938	1340	1367.70	2.14	0	-28539	1373	1356	1323	1306	1273	1365	1315	86	402	200	960	1	1	43172933	591	-47.21	0.97	12	0.31	-29.00	1410.00	2310	20240125	-40.74	1268	20241230	7.97	1387	-1.30	20250103	1290	6.12	20250102	2310	-40.74	20240125	1268	7.97	20241230	4.01	N	046390	200	86 억		924345	N	N	0	N	00	N
123	20250103	150437	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1376	36	2	2.69	178228918	130318	144.96	1340	1387	1340	1742	938	1340	1367.65	2.14	0	-27164	1373	1356	1323	1306	1273	1365	1315	86	402	200	960	1	1	43172933	594	-47.45	0.98	12	0.30	-29.00	1410.00	2310	20240125	-40.43	1268	20241230	8.52	1387	-0.79	20250103	1290	6.67	20250102	2310	-40.43	20240125	1268	8.52	20241230	4.01	N	046390	200	86 억		924345	N	N	0	N	00	N
124	20250103	140437	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1378	38	2	2.84	161384865	118123	131.39	1340	1385	1340	1742	938	1340	1366.24	2.14	0	-25836	1373	1356	1323	1306	1273	1365	1315	86	402	200	960	1	1	43172933	595	-47.52	0.98	12	0.27	-29.00	1410.00	2310	20240125	-40.35	1268	20241230	8.68	1385	-0.51	20250103	1290	6.82	20250102	2310	-40.35	20240125	1268	8.68	20241230	4.01	N	046390	200	86 억		924345	N	N	0	N	00	N
125	20250103	130435	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1378	38	2	2.84	141154324	103387	115.00	1340	1385	1340	1742	938	1340	1365.30	2.14	0	-22917	1373	1356	1323	1306	1273	1365	1315	86	402	200	960	1	1	43172933	595	-47.52	0.98	12	0.24	-29.00	1410.00	2310	20240125	-40.35	1268	20241230	8.68	1385	-0.51	20250103	1290	6.82	20250102	2310	-40.35	20240125	1268	8.68	20241230	4.01	N	046390	200	86 억		924345	N	N	0	N	00	N
126	20250103	120436	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1380	40	2	2.99	128912021	94506	105.12	1340	1385	1340	1742	938	1340	1364.06	2.14	0	-16140	1373	1356	1323	1306	1273	1365	1315	86	402	200	960	1	1	43172933	596	-47.59	0.98	12	0.22	-29.00	1410.00	2310	20240125	-40.26	1268	20241230	8.83	1385	-0.36	20250103	1290	6.98	20250102	2310	-40.26	20240125	1268	8.83	20241230	4.01	N	046390	200	86 억		924345	N	N	0	N	00	N
127	20250103	110437	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1384	44	2	3.28	121071601	88828	98.81	1340	1384	1340	1742	938	1340	1362.99	2.14	0	-17499	1373	1356	1323	1306	1273	1365	1315	86	402	200	960	1	1	43172933	598	-47.72	0.98	12	0.21	-29.00	1410.00	2310	20240125	-40.09	1268	20241230	9.15	1384	0.00	20250103	1290	7.29	20250102	2310	-40.09	20240125	1268	9.15	20241230	4.01	N	046390	200	86 억		924345	N	N	0	N	00	N
128	20250103	100435	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1374	34	2	2.54	95050123	69942	77.80	1340	1377	1340	1742	938	1340	1358.98	2.14	0	-15877	1373	1356	1323	1306	1273	1365	1315	86	402	200	960	1	1	43172933	593	-47.38	0.97	12	0.16	-29.00	1410.00	2310	20240125	-40.52	1268	20241230	8.36	1377	-0.22	20250103	1290	6.51	20250102	2310	-40.52	20240125	1268	8.36	20241230	4.01	N	046390	200	86 억		924345	N	N	0	N	00	N
129	20250103	090436	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1349	9	2	0.67	2994045	2226	2.48	1340	1350	1340	1742	938	1340	1345.03	2.14	0	-1755	1373	1356	1323	1306	1273	1365	1315	86	402	200	960	1	1	43172933	582	-46.52	0.96	12	0.01	-29.00	1410.00	2310	20240125	-41.60	1268	20241230	6.39	1350	-0.07	20250103	1290	4.57	20250102	2310	-41.60	20240125	1268	6.39	20241230	4.01	N	046390	200	86 억		924345	N	N	0	N	00	N
130	20250102	160433	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1340	40	2	3.08	115974999	88140	30.39	1300	1340	1290	1690	910	1300	1315.78	2.16	0	-7854	1361	1330	1299	1268	1237	1346	1284	86	390	200	930	1	1	43172933	579	-46.21	0.95	12	0.20	-29.00	1410.00	2310	20240125	-41.99	1268	20241230	5.68	1340	0.00	20250102	1290	3.88	20250102	2310	-41.99	20240125	1268	5.68	20241230	3.95	N	046390	200	86 억		932428	N	N	0	N	00	N
131	20250102	150434	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1333	33	2	2.54	103937892	79129	27.28	1300	1334	1290	1690	910	1300	1313.52	2.16	0	-8760	1361	1330	1299	1268	1237	1346	1284	86	390	200	930	1	1	43172933	575	-45.97	0.95	12	0.18	-29.00	1410.00	2310	20240125	-42.29	1268	20241230	5.13	1334	-0.07	20250102	1290	3.33	20250102	2310	-42.29	20240125	1268	5.13	20241230	3.95	N	046390	200	86 억		932428	N	N	0	N	00	N
132	20250102	140431	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1330	30	2	2.31	93723244	71460	24.64	1300	1332	1290	1690	910	1300	1311.55	2.16	0	-15059	1361	1330	1299	1268	1237	1346	1284	86	390	200	930	1	1	43172933	574	-45.86	0.94	12	0.17	-29.00	1410.00	2310	20240125	-42.42	1268	20241230	4.89	1332	-0.15	20250102	1290	3.10	20250102	2310	-42.42	20240125	1268	4.89	20241230	3.95	N	046390	200	86 억		932428	N	N	0	N	00	N
133	20250102	130432	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1322	22	2	1.69	77753754	59421	20.49	1300	1328	1290	1690	910	1300	1308.52	2.16	0	-18184	1361	1330	1299	1268	1237	1346	1284	86	390	200	930	1	1	43172933	571	-45.59	0.94	12	0.14	-29.00	1410.00	2310	20240125	-42.77	1268	20241230	4.26	1328	-0.45	20250102	1290	2.48	20250102	2310	-42.77	20240125	1268	4.26	20241230	3.95	N	046390	200	86 억		932428	N	N	0	N	00	N
134	20250102	120433	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1317	17	2	1.31	71023544	54321	18.73	1300	1328	1290	1690	910	1300	1307.48	2.16	0	-18382	1361	1330	1299	1268	1237	1346	1284	86	390	200	930	1	1	43172933	569	-45.41	0.93	12	0.13	-29.00	1410.00	2310	20240125	-42.99	1268	20241230	3.86	1328	-0.83	20250102	1290	2.09	20250102	2310	-42.99	20240125	1268	3.86	20241230	3.95	N	046390	200	86 억		932428	N	N	0	N	00	N
135	20250102	110424	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1321	21	2	1.62	68087054	52091	17.96	1300	1328	1290	1690	910	1300	1307.08	2.16	0	-17054	1361	1330	1299	1268	1237	1346	1284	86	390	200	930	1	1	43172933	570	-45.55	0.94	12	0.12	-29.00	1410.00	2310	20240125	-42.81	1268	20241230	4.18	1328	-0.53	20250102	1290	2.40	20250102	2310	-42.81	20240125	1268	4.18	20241230	3.95	N	046390	200	86 억		932428	N	N	0	N	00	N
136	20250102	100431	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1290	-10	5	-0.77	7793750	6017	2.07	1300	1300	1290	1690	910	1300	1295.29	2.16	0	-2857	1361	1330	1299	1268	1237	1346	1284	86	390	200	930	1	1	43172933	557	-44.48	0.91	12	0.01	-29.00	1410.00	2310	20240125	-44.16	1268	20241230	1.74	1300	-0.77	20250102	1290	0.00	20250102	2310	-44.16	20240125	1268	1.74	20241230	3.95	N	046390	200	86 억		932428	N	N	0	N	00	N
137	20250102	090427	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1690	910	1300	0.00	2.16	0	0	1361	1330	1299	1268	1237	1346	1284	86	390	200	930	1	1	43172933	561	-44.83	0.92	12	0.00	-29.00	1410.00	2310	20240125	-43.72	1268	20241230	2.52	0	0.00	0	0	0.00	0	2310	-43.72	20240125	1268	2.52	20241230	3.95	N	046390	200	86 억		932428	N	N	0	N	00	N