KissMeData/053290/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	160546	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3845	-275	5	-6.67	1550184545	398316	230.51	4100	4100	3795	5350	2885	4120	3891.88	2.50	0	-188032	4283	4201	4073	3991	3863	4242	4032	83	1230	500	2550	5	1	16526307	635	59.15	0.74	12	2.41	65.00	5171.00	6350	20240130	-39.45	2745	20240805	40.07	4410	-12.81	20250120	3600	6.81	20250102	6350	-39.45	20240130	2745	40.07	20240805	4.15	N	053290	500	82 억		413216	N	N	0	N	00	N
3	20250124	150546	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3860	-260	5	-6.31	1461211390	375211	217.14	4100	4100	3795	5350	2885	4120	3894.33	2.50	0	-177639	4283	4201	4073	3991	3863	4242	4032	83	1230	500	2550	5	1	16526307	638	59.38	0.75	12	2.27	65.00	5171.00	6350	20240130	-39.21	2745	20240805	40.62	4410	-12.47	20250120	3600	7.22	20250102	6350	-39.21	20240130	2745	40.62	20240805	4.15	N	053290	500	82 억		413216	N	N	0	N	00	N
4	20250124	140545	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3805	-315	5	-7.65	1373986135	352532	204.02	4100	4100	3795	5350	2885	4120	3897.44	2.50	0	-166099	4283	4201	4073	3991	3863	4242	4032	83	1230	500	2550	5	1	16526307	629	58.54	0.74	12	2.13	65.00	5171.00	6350	20240130	-40.08	2745	20240805	38.62	4410	-13.72	20250120	3600	5.69	20250102	6350	-40.08	20240130	2745	38.62	20240805	4.15	N	053290	500	82 억		413216	N	N	0	N	00	N
5	20250124	130547	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3840	-280	5	-6.80	1180867235	302144	174.86	4100	4100	3835	5350	2885	4120	3908.25	2.50	0	-141100	4283	4201	4073	3991	3863	4242	4032	83	1230	500	2550	5	1	16526307	635	59.08	0.74	12	1.83	65.00	5171.00	6350	20240130	-39.53	2745	20240805	39.89	4410	-12.93	20250120	3600	6.67	20250102	6350	-39.53	20240130	2745	39.89	20240805	4.15	N	053290	500	82 억		413216	N	N	0	N	00	N
6	20250124	120544	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3890	-230	5	-5.58	1015036895	259105	149.95	4100	4100	3850	5350	2885	4120	3917.42	2.50	0	-114976	4283	4201	4073	3991	3863	4242	4032	83	1230	500	2550	5	1	16526307	643	59.85	0.75	12	1.57	65.00	5171.00	6350	20240130	-38.74	2745	20240805	41.71	4410	-11.79	20250120	3600	8.06	20250102	6350	-38.74	20240130	2745	41.71	20240805	4.15	N	053290	500	82 억		413216	N	N	0	N	00	N
7	20250124	110545	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3875	-245	5	-5.95	844494035	215142	124.51	4100	4100	3850	5350	2885	4120	3925.23	2.50	0	-97344	4283	4201	4073	3991	3863	4242	4032	83	1230	500	2550	5	1	16526307	640	59.62	0.75	12	1.30	65.00	5171.00	6350	20240130	-38.98	2745	20240805	41.17	4410	-12.13	20250120	3600	7.64	20250102	6350	-38.98	20240130	2745	41.17	20240805	4.15	N	053290	500	82 억		413216	N	N	0	N	00	N
8	20250124	100543	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3875	-245	5	-5.95	649381640	164808	95.38	4100	4100	3850	5350	2885	4120	3940.16	2.50	0	-63380	4283	4201	4073	3991	3863	4242	4032	83	1230	500	2550	5	1	16526307	640	59.62	0.75	12	1.00	65.00	5171.00	6350	20240130	-38.98	2745	20240805	41.17	4410	-12.13	20250120	3600	7.64	20250102	6350	-38.98	20240130	2745	41.17	20240805	4.15	N	053290	500	82 억		413216	N	N	0	N	00	N
9	20250124	090547	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3980	-140	5	-3.40	139076520	34748	20.11	4100	4100	3975	5350	2885	4120	4002.21	2.50	0	-2850	4283	4201	4073	3991	3863	4242	4032	83	1230	500	2550	5	1	16526307	658	61.23	0.77	12	0.21	65.00	5171.00	6350	20240130	-37.32	2745	20240805	44.99	4410	-9.75	20250120	3600	10.56	20250102	6350	-37.32	20240130	2745	44.99	20240805	4.15	N	053290	500	82 억		413216	N	N	0	N	00	N
10	20250123	160544	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	4120	140	2	3.52	676024750	166784	202.93	3945	4155	3945	5170	2790	3980	4053.27	2.47	0	6727	4166	4072	4021	3927	3876	4047	3902	83	1190	500	2460	5	1	16526307	681	63.38	0.80	12	1.01	65.00	5171.00	6350	20240130	-35.12	2745	20240805	50.09	4410	-6.58	20250120	3600	14.44	20250102	6350	-35.12	20240130	2745	50.09	20240805	4.11	N	053290	500	82 억		408443	N	N	0	N	00	N
11	20250123	150543	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	4070	90	2	2.26	480257400	119239	145.08	3945	4125	3945	5170	2790	3980	4027.69	2.47	0	3399	4166	4072	4021	3927	3876	4047	3902	83	1190	500	2460	5	1	16526307	673	62.62	0.79	12	0.72	65.00	5171.00	6350	20240130	-35.91	2745	20240805	48.27	4410	-7.71	20250120	3600	13.06	20250102	6350	-35.91	20240130	2745	48.27	20240805	4.11	N	053290	500	82 억		408443	N	N	0	N	00	N
12	20250123	140544	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	4035	55	2	1.38	267519580	67144	81.70	3945	4090	3945	5170	2790	3980	3984.27	2.47	0	-554	4166	4072	4021	3927	3876	4047	3902	83	1190	500	2460	5	1	16526307	667	62.08	0.78	12	0.41	65.00	5171.00	6350	20240130	-36.46	2745	20240805	46.99	4410	-8.50	20250120	3600	12.08	20250102	6350	-36.46	20240130	2745	46.99	20240805	4.11	N	053290	500	82 억		408443	N	N	0	N	00	N
13	20250123	130542	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	4050	70	2	1.76	236863430	59584	72.50	3945	4055	3945	5170	2790	3980	3975.29	2.47	0	1728	4166	4072	4021	3927	3876	4047	3902	83	1190	500	2460	5	1	16526307	669	62.31	0.78	12	0.36	65.00	5171.00	6350	20240130	-36.22	2745	20240805	47.54	4410	-8.16	20250120	3600	12.50	20250102	6350	-36.22	20240130	2745	47.54	20240805	4.11	N	053290	500	82 억		408443	N	N	0	N	00	N
14	20250123	120543	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3965	-15	5	-0.38	191197880	48205	58.65	3945	4035	3945	5170	2790	3980	3966.35	2.47	0	447	4166	4072	4021	3927	3876	4047	3902	83	1190	500	2460	5	1	16526307	655	61.00	0.77	12	0.29	65.00	5171.00	6350	20240130	-37.56	2745	20240805	44.44	4410	-10.09	20250120	3600	10.14	20250102	6350	-37.56	20240130	2745	44.44	20240805	4.11	N	053290	500	82 억		408443	N	N	0	N	00	N
15	20250123	110539	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3975	-5	5	-0.13	98046315	24653	30.00	3945	4035	3945	5170	2790	3980	3977.05	2.47	0	-5072	4166	4072	4021	3927	3876	4047	3902	83	1190	500	2460	5	1	16526307	657	61.15	0.77	12	0.15	65.00	5171.00	6350	20240130	-37.40	2745	20240805	44.81	4410	-9.86	20250120	3600	10.42	20250102	6350	-37.40	20240130	2745	44.81	20240805	4.11	N	053290	500	82 억		408443	N	N	0	N	00	N
16	20250123	100542	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3960	-20	5	-0.50	68382645	17193	20.92	3945	4035	3945	5170	2790	3980	3977.35	2.47	0	-5859	4166	4072	4021	3927	3876	4047	3902	83	1190	500	2460	5	1	16526307	654	60.92	0.77	12	0.10	65.00	5171.00	6350	20240130	-37.64	2745	20240805	44.26	4410	-10.20	20250120	3600	10.00	20250102	6350	-37.64	20240130	2745	44.26	20240805	4.11	N	053290	500	82 억		408443	N	N	0	N	00	N
17	20250123	090542	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	4000	20	2	0.50	12952190	3266	3.97	3945	4000	3945	5170	2790	3980	3965.77	2.47	0	1257	4166	4072	4021	3927	3876	4047	3902	83	1190	500	2460	5	1	16526307	661	61.54	0.77	12	0.02	65.00	5171.00	6350	20240130	-37.01	2745	20240805	45.72	4410	-9.30	20250120	3600	11.11	20250102	6350	-37.01	20240130	2745	45.72	20240805	4.11	N	053290	500	82 억		408443	N	N	0	N	00	N
18	20250122	160539	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3980	-80	5	-1.97	330820365	82086	37.49	4020	4115	3970	5270	2845	4060	4030.20	2.49	0	-3552	4326	4192	4116	3982	3906	4155	3945	83	1210	500	2510	5	1	16526307	658	61.23	0.77	12	0.50	65.00	5171.00	6350	20240130	-37.32	2745	20240805	44.99	4410	-9.75	20250120	3600	10.56	20250102	6350	-37.32	20240130	2745	44.99	20240805	4.01	N	053290	500	82 억		411995	N	N	0	N	00	N
19	20250122	150539	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	4010	-50	5	-1.23	305282975	75681	34.57	4020	4115	3970	5270	2845	4060	4033.81	2.49	0	-3473	4326	4192	4116	3982	3906	4155	3945	83	1210	500	2510	5	1	16526307	663	61.69	0.78	12	0.46	65.00	5171.00	6350	20240130	-36.85	2745	20240805	46.08	4410	-9.07	20250120	3600	11.39	20250102	6350	-36.85	20240130	2745	46.08	20240805	4.01	N	053290	500	82 억		411995	N	N	0	N	00	N
20	20250122	140537	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	4035	-25	5	-0.62	279958790	69365	31.68	4020	4115	3970	5270	2845	4060	4036.02	2.49	0	-978	4326	4192	4116	3982	3906	4155	3945	83	1210	500	2510	5	1	16526307	667	62.08	0.78	12	0.42	65.00	5171.00	6350	20240130	-36.46	2745	20240805	46.99	4410	-8.50	20250120	3600	12.08	20250102	6350	-36.46	20240130	2745	46.99	20240805	4.01	N	053290	500	82 억		411995	N	N	0	N	00	N
21	20250122	130540	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	4055	-5	5	-0.12	236026210	58486	26.71	4020	4115	3970	5270	2845	4060	4035.60	2.49	0	-1777	4326	4192	4116	3982	3906	4155	3945	83	1210	500	2510	5	1	16526307	670	62.38	0.78	12	0.35	65.00	5171.00	6350	20240130	-36.14	2745	20240805	47.72	4410	-8.05	20250120	3600	12.64	20250102	6350	-36.14	20240130	2745	47.72	20240805	4.01	N	053290	500	82 억		411995	N	N	0	N	00	N
22	20250122	120538	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	4055	-5	5	-0.12	219182025	54336	24.82	4020	4115	3970	5270	2845	4060	4033.83	2.49	0	271	4326	4192	4116	3982	3906	4155	3945	83	1210	500	2510	5	1	16526307	670	62.38	0.78	12	0.33	65.00	5171.00	6350	20240130	-36.14	2745	20240805	47.72	4410	-8.05	20250120	3600	12.64	20250102	6350	-36.14	20240130	2745	47.72	20240805	4.01	N	053290	500	82 억		411995	N	N	0	N	00	N
23	20250122	110539	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	4015	-45	5	-1.11	195411215	48485	22.15	4020	4115	3970	5270	2845	4060	4030.34	2.49	0	2147	4326	4192	4116	3982	3906	4155	3945	83	1210	500	2510	5	1	16526307	664	61.77	0.78	12	0.29	65.00	5171.00	6350	20240130	-36.77	2745	20240805	46.27	4410	-8.96	20250120	3600	11.53	20250102	6350	-36.77	20240130	2745	46.27	20240805	4.01	N	053290	500	82 억		411995	N	N	0	N	00	N
24	20250122	100539	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	4045	-15	5	-0.37	93565580	23098	10.55	4020	4115	4020	5270	2845	4060	4050.81	2.49	0	-296	4326	4192	4116	3982	3906	4155	3945	83	1210	500	2510	5	1	16526307	668	62.23	0.78	12	0.14	65.00	5171.00	6350	20240130	-36.30	2745	20240805	47.36	4410	-8.28	20250120	3600	12.36	20250102	6350	-36.30	20240130	2745	47.36	20240805	4.01	N	053290	500	82 억		411995	N	N	0	N	00	N
25	20250122	090540	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	4110	50	2	1.23	21399455	5276	2.41	4020	4115	4020	5270	2845	4060	4056.00	2.49	0	2200	4326	4192	4116	3982	3906	4155	3945	83	1210	500	2510	5	1	16526307	679	63.23	0.79	12	0.03	65.00	5171.00	6350	20240130	-35.28	2745	20240805	49.73	4410	-6.80	20250120	3600	14.17	20250102	6350	-35.28	20240130	2745	49.73	20240805	4.01	N	053290	500	82 억		411995	N	N	0	N	00	N
26	20250121	160535	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	4060	-200	5	-4.69	896454485	218535	34.94	4160	4250	4040	5530	2985	4260	4102.12	2.67	0	-33002	4666	4462	4206	4002	3746	4565	4105	83	1270	500	2640	5	1	16526307	671	62.46	0.79	12	1.32	65.00	5171.00	6350	20240130	-36.06	2745	20240805	47.91	4410	-7.94	20250120	3600	12.78	20250102	6350	-36.06	20240130	2745	47.91	20240805	4.06	N	053290	500	82 억		441868	N	N	0	N	00	N
27	20250121	150538	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	4060	-200	5	-4.69	815726720	198618	31.75	4160	4250	4040	5530	2985	4260	4107.01	2.67	0	-33834	4666	4462	4206	4002	3746	4565	4105	83	1270	500	2640	5	1	16526307	671	62.46	0.79	12	1.20	65.00	5171.00	6350	20240130	-36.06	2745	20240805	47.91	4410	-7.94	20250120	3600	12.78	20250102	6350	-36.06	20240130	2745	47.91	20240805	4.06	N	053290	500	82 억		441868	N	N	0	N	00	N
28	20250121	140537	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	4085	-175	5	-4.11	706907720	171923	27.49	4160	4250	4040	5530	2985	4260	4111.77	2.67	0	-18811	4666	4462	4206	4002	3746	4565	4105	83	1270	500	2640	5	1	16526307	675	62.85	0.79	12	1.04	65.00	5171.00	6350	20240130	-35.67	2745	20240805	48.82	4410	-7.37	20250120	3600	13.47	20250102	6350	-35.67	20240130	2745	48.82	20240805	4.06	N	053290	500	82 억		441868	N	N	0	N	00	N
29	20250121	130536	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	4095	-165	5	-3.87	632513665	153825	24.59	4160	4250	4040	5530	2985	4260	4111.90	2.67	0	-9364	4666	4462	4206	4002	3746	4565	4105	83	1270	500	2640	5	1	16526307	677	63.00	0.79	12	0.93	65.00	5171.00	6350	20240130	-35.51	2745	20240805	49.18	4410	-7.14	20250120	3600	13.75	20250102	6350	-35.51	20240130	2745	49.18	20240805	4.06	N	053290	500	82 억		441868	N	N	0	N	00	N
30	20250121	120528	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	4115	-145	5	-3.40	525812495	127772	20.43	4160	4250	4040	5530	2985	4260	4115.24	2.67	0	10905	4666	4462	4206	4002	3746	4565	4105	83	1270	500	2640	5	1	16526307	680	63.31	0.80	12	0.77	65.00	5171.00	6350	20240130	-35.20	2745	20240805	49.91	4410	-6.69	20250120	3600	14.31	20250102	6350	-35.20	20240130	2745	49.91	20240805	4.06	N	053290	500	82 억		441868	N	N	0	N	00	N
31	20250121	110512	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	4080	-180	5	-4.23	476100415	115609	18.48	4160	4250	4040	5530	2985	4260	4118.20	2.67	0	17168	4666	4462	4206	4002	3746	4565	4105	83	1270	500	2640	5	1	16526307	674	62.77	0.79	12	0.70	65.00	5171.00	6350	20240130	-35.75	2745	20240805	48.63	4410	-7.48	20250120	3600	13.33	20250102	6350	-35.75	20240130	2745	48.63	20240805	4.06	N	053290	500	82 억		441868	N	N	0	N	00	N
32	20250121	100507	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	4100	-160	5	-3.76	378574090	91874	14.69	4160	4250	4040	5530	2985	4260	4120.58	2.67	0	20918	4666	4462	4206	4002	3746	4565	4105	83	1270	500	2640	5	1	16526307	678	63.08	0.79	12	0.56	65.00	5171.00	6350	20240130	-35.43	2745	20240805	49.36	4410	-7.03	20250120	3600	13.89	20250102	6350	-35.43	20240130	2745	49.36	20240805	4.06	N	053290	500	82 억		441868	N	N	0	N	00	N
33	20250121	090537	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	4240	-20	5	-0.47	38956705	9320	1.49	4160	4250	4160	5530	2985	4260	4179.90	2.67	0	439	4666	4462	4206	4002	3746	4565	4105	83	1270	500	2640	5	1	16526307	701	65.23	0.82	12	0.06	65.00	5171.00	6350	20240130	-33.23	2745	20240805	54.46	4410	-3.85	20250120	3600	17.78	20250102	6350	-33.23	20240130	2745	54.46	20240805	4.06	N	053290	500	82 억		441868	N	N	0	N	00	N
34	20250120	160534	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	4260	165	2	4.03	2653023745	623460	156.99	4040	4410	3950	5320	2870	4095	4255.35	2.68	0	2753	4488	4291	4038	3841	3588	4320	3870	83	1225	500	2530	5	1	16526307	704	65.54	0.82	12	3.77	65.00	5171.00	6350	20240130	-32.91	2745	20240805	55.19	4410	-3.40	20250120	3600	18.33	20250102	6350	-32.91	20240130	2745	55.19	20240805	4.10	N	053290	500	82 억		442541	N	N	0	N	00	N
35	20250120	150537	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	4265	170	2	4.15	2605823455	612407	154.21	4040	4410	3950	5320	2870	4095	4255.08	2.68	0	6607	4488	4291	4038	3841	3588	4320	3870	83	1225	500	2530	5	1	16526307	705	65.62	0.82	12	3.71	65.00	5171.00	6350	20240130	-32.83	2745	20240805	55.37	4410	-3.29	20250120	3600	18.47	20250102	6350	-32.83	20240130	2745	55.37	20240805	4.10	N	053290	500	82 억		442541	N	N	0	N	00	N
36	20250120	140535	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	4270	175	2	4.27	2490550370	585371	147.40	4040	4410	3950	5320	2870	4095	4254.68	2.68	0	16641	4488	4291	4038	3841	3588	4320	3870	83	1225	500	2530	5	1	16526307	706	65.69	0.83	12	3.54	65.00	5171.00	6350	20240130	-32.76	2745	20240805	55.56	4410	-3.17	20250120	3600	18.61	20250102	6350	-32.76	20240130	2745	55.56	20240805	4.10	N	053290	500	82 억		442541	N	N	0	N	00	N
37	20250120	130534	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	4295	200	2	4.88	2338133070	549736	138.43	4040	4410	3950	5320	2870	4095	4253.22	2.68	0	13376	4488	4291	4038	3841	3588	4320	3870	83	1225	500	2530	5	1	16526307	710	66.08	0.83	12	3.33	65.00	5171.00	6350	20240130	-32.36	2745	20240805	56.47	4410	-2.61	20250120	3600	19.31	20250102	6350	-32.36	20240130	2745	56.47	20240805	4.10	N	053290	500	82 억		442541	N	N	0	N	00	N
38	20250120	120536	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	4300	205	2	5.01	2102502915	495189	124.69	4040	4410	3950	5320	2870	4095	4245.89	2.68	0	6613	4488	4291	4038	3841	3588	4320	3870	83	1225	500	2530	5	1	16526307	711	66.15	0.83	12	3.00	65.00	5171.00	6350	20240130	-32.28	2745	20240805	56.65	4410	-2.49	20250120	3600	19.44	20250102	6350	-32.28	20240130	2745	56.65	20240805	4.10	N	053290	500	82 억		442541	N	N	0	N	00	N
39	20250120	110536	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	4215	120	2	2.93	995614310	238069	59.95	4040	4275	3950	5320	2870	4095	4182.08	2.68	0	-6727	4488	4291	4038	3841	3588	4320	3870	83	1225	500	2530	5	1	16526307	697	64.85	0.82	12	1.44	65.00	5171.00	6350	20240130	-33.62	2745	20240805	53.55	4275	-1.40	20250120	3600	17.08	20250102	6350	-33.62	20240130	2745	53.55	20240805	4.10	N	053290	500	82 억		442541	N	N	0	N	00	N
40	20250120	100536	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	4220	125	2	3.05	673960765	161833	40.75	4040	4275	3950	5320	2870	4095	4164.59	2.68	0	-11117	4488	4291	4038	3841	3588	4320	3870	83	1225	500	2530	5	1	16526307	697	64.92	0.82	12	0.98	65.00	5171.00	6350	20240130	-33.54	2745	20240805	53.73	4275	-1.29	20250120	3600	17.22	20250102	6350	-33.54	20240130	2745	53.73	20240805	4.10	N	053290	500	82 억		442541	N	N	0	N	00	N
41	20250120	090536	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	4000	-95	5	-2.32	63469130	15889	4.00	4040	4040	3950	5320	2870	4095	3993.83	2.68	0	6110	4488	4291	4038	3841	3588	4320	3870	83	1225	500	2530	5	1	16526307	661	61.54	0.77	12	0.10	65.00	5171.00	6350	20240130	-37.01	2745	20240805	45.72	4245	-5.77	20250116	3600	11.11	20250102	6350	-37.01	20240130	2745	45.72	20240805	4.10	N	053290	500	82 억		442541	N	N	0	N	00	N
42	20250117	160533	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	4095	-35	5	-0.85	1579739080	389952	31.67	4095	4235	3785	5360	2895	4130	4050.88	3.03	0	-62328	4513	4321	4053	3861	3593	4417	3957	83	1230	500	2560	5	1	16526307	677	63.00	0.79	12	2.36	65.00	5171.00	6350	20240130	-35.51	2745	20240805	49.18	4245	-3.53	20250116	3600	13.75	20250102	6350	-35.51	20240130	2745	49.18	20240805	3.99	N	053290	500	82 억		500507	N	N	0	N	00	N
43	20250117	150535	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	4100	-30	5	-0.73	1289257415	320064	26.00	4095	4180	3785	5360	2895	4130	4028.06	3.03	0	-52304	4513	4321	4053	3861	3593	4417	3957	83	1230	500	2560	5	1	16526307	678	63.08	0.79	12	1.94	65.00	5171.00	6350	20240130	-35.43	2745	20240805	49.36	4245	-3.42	20250116	3600	13.89	20250102	6350	-35.43	20240130	2745	49.36	20240805	3.99	N	053290	500	82 억		500507	N	N	0	N	00	N
44	20250117	140535	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	4090	-40	5	-0.97	1053657120	262911	21.35	4095	4135	3785	5360	2895	4130	4007.56	3.03	0	-42015	4513	4321	4053	3861	3593	4417	3957	83	1230	500	2560	5	1	16526307	676	62.92	0.79	12	1.59	65.00	5171.00	6350	20240130	-35.59	2745	20240805	49.00	4245	-3.65	20250116	3600	13.61	20250102	6350	-35.59	20240130	2745	49.00	20240805	3.99	N	053290	500	82 억		500507	N	N	0	N	00	N
45	20250117	130535	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	4075	-55	5	-1.33	978703795	244634	19.87	4095	4135	3785	5360	2895	4130	4000.58	3.03	0	-36779	4513	4321	4053	3861	3593	4417	3957	83	1230	500	2560	5	1	16526307	673	62.69	0.79	12	1.48	65.00	5171.00	6350	20240130	-35.83	2745	20240805	48.45	4245	-4.00	20250116	3600	13.19	20250102	6350	-35.83	20240130	2745	48.45	20240805	3.99	N	053290	500	82 억		500507	N	N	0	N	00	N
46	20250117	120536	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	4120	-10	5	-0.24	841706775	211203	17.15	4095	4135	3785	5360	2895	4130	3985.16	3.03	0	-30260	4513	4321	4053	3861	3593	4417	3957	83	1230	500	2560	5	1	16526307	681	63.38	0.80	12	1.28	65.00	5171.00	6350	20240130	-35.12	2745	20240805	50.09	4245	-2.94	20250116	3600	14.44	20250102	6350	-35.12	20240130	2745	50.09	20240805	3.99	N	053290	500	82 억		500507	N	N	0	N	00	N
47	20250117	110535	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	4040	-90	5	-2.18	766822015	192888	15.67	4095	4095	3785	5360	2895	4130	3975.31	3.03	0	-24318	4513	4321	4053	3861	3593	4417	3957	83	1230	500	2560	5	1	16526307	668	62.15	0.78	12	1.17	65.00	5171.00	6350	20240130	-36.38	2745	20240805	47.18	4245	-4.83	20250116	3600	12.22	20250102	6350	-36.38	20240130	2745	47.18	20240805	3.99	N	053290	500	82 억		500507	N	N	0	N	00	N
48	20250117	100536	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	4035	-95	5	-2.30	739658445	186163	15.12	4095	4095	3785	5360	2895	4130	3973.00	3.03	0	-24240	4513	4321	4053	3861	3593	4417	3957	83	1230	500	2560	5	1	16526307	667	62.08	0.78	12	1.13	65.00	5171.00	6350	20240130	-36.46	2745	20240805	46.99	4245	-4.95	20250116	3600	12.08	20250102	6350	-36.46	20240130	2745	46.99	20240805	3.99	N	053290	500	82 억		500507	N	N	0	N	00	N
49	20250117	090536	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3945	-185	5	-4.48	448019335	113336	9.21	4095	4095	3785	5360	2895	4130	3952.69	3.03	0	-2733	4513	4321	4053	3861	3593	4417	3957	83	1230	500	2560	5	1	16526307	652	60.69	0.76	12	0.69	65.00	5171.00	6350	20240130	-37.87	2745	20240805	43.72	4245	-7.07	20250116	3600	9.58	20250102	6350	-37.87	20240130	2745	43.72	20240805	3.99	N	053290	500	82 억		500507	N	N	0	N	00	N
50	20250116	160532	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	4130	310	2	8.12	4969293335	1220821	719.20	3785	4245	3785	4965	2675	3820	4070.34	2.55	0	83021	4133	3976	3833	3676	3533	3905	3605	83	1145	500	2360	5	1	16526307	683	63.54	0.80	12	7.39	65.00	5171.00	6350	20240130	-34.96	2745	20240805	50.46	4245	-2.71	20250116	3600	14.72	20250102	6350	-34.96	20240130	2745	50.46	20240805	4.04	N	053290	500	82 억		420862	N	N	0	N	00	N
51	20250116	150509	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	4115	295	2	7.72	4718915560	1160296	683.55	3785	4245	3785	4965	2675	3820	4067.01	2.55	0	76282	4133	3976	3833	3676	3533	3905	3605	83	1145	500	2360	5	1	16526307	680	63.31	0.80	12	7.02	65.00	5171.00	6350	20240130	-35.20	2745	20240805	49.91	4245	-3.06	20250116	3600	14.31	20250102	6350	-35.20	20240130	2745	49.91	20240805	4.04	N	053290	500	82 억		420862	N	N	0	N	00	N
52	20250116	140534	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	4105	285	2	7.46	4338144530	1067890	629.11	3785	4245	3785	4965	2675	3820	4062.37	2.55	0	53655	4133	3976	3833	3676	3533	3905	3605	83	1145	500	2360	5	1	16526307	678	63.15	0.79	12	6.46	65.00	5171.00	6350	20240130	-35.35	2745	20240805	49.54	4245	-3.30	20250116	3600	14.03	20250102	6350	-35.35	20240130	2745	49.54	20240805	4.04	N	053290	500	82 억		420862	N	N	0	N	00	N
53	20250116	130535	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	4035	215	2	5.63	4064907635	1000527	589.43	3785	4245	3785	4965	2675	3820	4062.79	2.55	0	27778	4133	3976	3833	3676	3533	3905	3605	83	1145	500	2360	5	1	16526307	667	62.08	0.78	12	6.05	65.00	5171.00	6350	20240130	-36.46	2745	20240805	46.99	4245	-4.95	20250116	3600	12.08	20250102	6350	-36.46	20240130	2745	46.99	20240805	4.04	N	053290	500	82 억		420862	N	N	0	N	00	N
54	20250116	120534	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3945	125	2	3.27	3746895800	921359	542.79	3785	4245	3785	4965	2675	3820	4066.73	2.55	0	5457	4133	3976	3833	3676	3533	3905	3605	83	1145	500	2360	5	1	16526307	652	60.69	0.76	12	5.58	65.00	5171.00	6350	20240130	-37.87	2745	20240805	43.72	4245	-7.07	20250116	3600	9.58	20250102	6350	-37.87	20240130	2745	43.72	20240805	4.04	N	053290	500	82 억		420862	N	N	0	N	00	N
55	20250116	110535	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	4010	190	2	4.97	831978910	207458	122.22	3785	4155	3785	4965	2675	3820	4010.42	2.55	0	-9214	4133	3976	3833	3676	3533	3905	3605	83	1145	500	2360	5	1	16526307	663	61.69	0.78	12	1.26	65.00	5171.00	6350	20240130	-36.85	2745	20240805	46.08	4155	-3.49	20250116	3600	11.39	20250102	6350	-36.85	20240130	2745	46.08	20240805	4.04	N	053290	500	82 억		420862	N	N	0	N	00	N
56	20250116	100535	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3950	130	2	3.40	712906880	177593	104.62	3785	4155	3785	4965	2675	3820	4014.36	2.55	0	-9522	4133	3976	3833	3676	3533	3905	3605	83	1145	500	2360	5	1	16526307	653	60.77	0.76	12	1.07	65.00	5171.00	6350	20240130	-37.80	2745	20240805	43.90	4155	-4.93	20250116	3600	9.72	20250102	6350	-37.80	20240130	2745	43.90	20240805	4.04	N	053290	500	82 억		420862	N	N	0	N	00	N
57	20250116	090535	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	4000	180	2	4.71	498668775	123331	72.66	3785	4155	3785	4965	2675	3820	4043.48	2.55	0	2569	4133	3976	3833	3676	3533	3905	3605	83	1145	500	2360	5	1	16526307	661	61.54	0.77	12	0.75	65.00	5171.00	6350	20240130	-37.01	2745	20240805	45.72	4155	-3.73	20250116	3600	11.11	20250102	6350	-37.01	20240130	2745	45.72	20240805	4.04	N	053290	500	82 억		420862	N	N	0	N	00	N
58	20250115	160532	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3820	-195	5	-4.86	647662465	168341	141.41	3975	3990	3690	5210	2815	4015	3847.33	2.83	0	-47874	4138	4076	3993	3931	3848	4107	3962	83	1195	500	2480	5	1	16526307	631	58.77	0.74	12	1.02	65.00	5171.00	6350	20240130	-39.84	2745	20240805	39.16	4100	-6.83	20250106	3600	6.11	20250102	6350	-39.84	20240130	2745	39.16	20240805	4.01	N	053290	500	82 억		468270	N	N	0	N	00	N
59	20250115	150534	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3790	-225	5	-5.60	620888780	161319	135.51	3975	3990	3690	5210	2815	4015	3848.83	2.83	0	-45378	4138	4076	3993	3931	3848	4107	3962	83	1195	500	2480	5	1	16526307	626	58.31	0.73	12	0.98	65.00	5171.00	6350	20240130	-40.31	2745	20240805	38.07	4100	-7.56	20250106	3600	5.28	20250102	6350	-40.31	20240130	2745	38.07	20240805	4.01	N	053290	500	82 억		468270	N	N	0	N	00	N
60	20250115	140535	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3785	-230	5	-5.73	563559740	146213	122.82	3975	3990	3690	5210	2815	4015	3854.38	2.83	0	-36988	4138	4076	3993	3931	3848	4107	3962	83	1195	500	2480	5	1	16526307	626	58.23	0.73	12	0.88	65.00	5171.00	6350	20240130	-40.39	2745	20240805	37.89	4100	-7.68	20250106	3600	5.14	20250102	6350	-40.39	20240130	2745	37.89	20240805	4.01	N	053290	500	82 억		468270	N	N	0	N	00	N
61	20250115	130533	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3800	-215	5	-5.35	513409670	132971	111.70	3975	3990	3690	5210	2815	4015	3861.06	2.83	0	-27537	4138	4076	3993	3931	3848	4107	3962	83	1195	500	2480	5	1	16526307	628	58.46	0.73	12	0.80	65.00	5171.00	6350	20240130	-40.16	2745	20240805	38.43	4100	-7.32	20250106	3600	5.56	20250102	6350	-40.16	20240130	2745	38.43	20240805	4.01	N	053290	500	82 억		468270	N	N	0	N	00	N
62	20250115	120526	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3835	-180	5	-4.48	374995905	96357	80.94	3975	3990	3820	5210	2815	4015	3891.73	2.83	0	-22633	4138	4076	3993	3931	3848	4107	3962	83	1195	500	2480	5	1	16526307	634	59.00	0.74	12	0.58	65.00	5171.00	6350	20240130	-39.61	2745	20240805	39.71	4100	-6.46	20250106	3600	6.53	20250102	6350	-39.61	20240130	2745	39.71	20240805	4.01	N	053290	500	82 억		468270	N	N	0	N	00	N
63	20250115	110532	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3865	-150	5	-3.74	295622325	75687	63.58	3975	3990	3855	5210	2815	4015	3905.85	2.83	0	-18746	4138	4076	3993	3931	3848	4107	3962	83	1195	500	2480	5	1	16526307	639	59.46	0.75	12	0.46	65.00	5171.00	6350	20240130	-39.13	2745	20240805	40.80	4100	-5.73	20250106	3600	7.36	20250102	6350	-39.13	20240130	2745	40.80	20240805	4.01	N	053290	500	82 억		468270	N	N	0	N	00	N
64	20250115	100532	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3915	-100	5	-2.49	217817750	55636	46.73	3975	3990	3880	5210	2815	4015	3915.05	2.83	0	-11088	4138	4076	3993	3931	3848	4107	3962	83	1195	500	2480	5	1	16526307	647	60.23	0.76	12	0.34	65.00	5171.00	6350	20240130	-38.35	2745	20240805	42.62	4100	-4.51	20250106	3600	8.75	20250102	6350	-38.35	20240130	2745	42.62	20240805	4.01	N	053290	500	82 억		468270	N	N	0	N	00	N
65	20250115	090535	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3990	-25	5	-0.62	16314740	4108	3.45	3975	3990	3960	5210	2815	4015	3971.46	2.83	0	503	4138	4076	3993	3931	3848	4107	3962	83	1195	500	2480	5	1	16526307	659	61.38	0.77	12	0.02	65.00	5171.00	6350	20240130	-37.17	2745	20240805	45.36	4100	-2.68	20250106	3600	10.83	20250102	6350	-37.17	20240130	2745	45.36	20240805	4.01	N	053290	500	82 억		468270	N	N	0	N	00	N
66	20250114	160522	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	4015	105	2	2.69	469156605	117868	150.19	3910	4055	3910	5080	2740	3910	3980.35	2.75	0	13593	4023	3966	3918	3861	3813	3942	3837	83	1170	500	2420	5	1	16526307	664	61.77	0.78	12	0.71	65.00	5171.00	6350	20240130	-36.77	2745	20240805	46.27	4100	-2.07	20250106	3600	11.53	20250102	6350	-36.77	20240130	2745	46.27	20240805	4.03	N	053290	500	82 억		455217	N	N	0	N	00	N
67	20250114	150530	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	4000	90	2	2.30	424909410	106840	136.14	3910	4055	3910	5080	2740	3910	3977.06	2.75	0	12055	4023	3966	3918	3861	3813	3942	3837	83	1170	500	2420	5	1	16526307	661	61.54	0.77	12	0.65	65.00	5171.00	6350	20240130	-37.01	2745	20240805	45.72	4100	-2.44	20250106	3600	11.11	20250102	6350	-37.01	20240130	2745	45.72	20240805	4.03	N	053290	500	82 억		455217	N	N	0	N	00	N
68	20250114	140530	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	4000	90	2	2.30	351689340	88567	112.85	3910	4055	3910	5080	2740	3910	3970.88	2.75	0	6479	4023	3966	3918	3861	3813	3942	3837	83	1170	500	2420	5	1	16526307	661	61.54	0.77	12	0.54	65.00	5171.00	6350	20240130	-37.01	2745	20240805	45.72	4100	-2.44	20250106	3600	11.11	20250102	6350	-37.01	20240130	2745	45.72	20240805	4.03	N	053290	500	82 억		455217	N	N	0	N	00	N
69	20250114	130530	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3980	70	2	1.79	291952850	73622	93.81	3910	4055	3910	5080	2740	3910	3965.57	2.75	0	-2374	4023	3966	3918	3861	3813	3942	3837	83	1170	500	2420	5	1	16526307	658	61.23	0.77	12	0.45	65.00	5171.00	6350	20240130	-37.32	2745	20240805	44.99	4100	-2.93	20250106	3600	10.56	20250102	6350	-37.32	20240130	2745	44.99	20240805	4.03	N	053290	500	82 억		455217	N	N	0	N	00	N
70	20250114	120527	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3940	30	2	0.77	217799810	54989	70.07	3910	4055	3910	5080	2740	3910	3960.79	2.75	0	-2315	4023	3966	3918	3861	3813	3942	3837	83	1170	500	2420	5	1	16526307	651	60.62	0.76	12	0.33	65.00	5171.00	6350	20240130	-37.95	2745	20240805	43.53	4100	-3.90	20250106	3600	9.44	20250102	6350	-37.95	20240130	2745	43.53	20240805	4.03	N	053290	500	82 억		455217	N	N	0	N	00	N
71	20250114	110529	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3940	30	2	0.77	189665170	47833	60.95	3910	4055	3910	5080	2740	3910	3965.15	2.75	0	-588	4023	3966	3918	3861	3813	3942	3837	83	1170	500	2420	5	1	16526307	651	60.62	0.76	12	0.29	65.00	5171.00	6350	20240130	-37.95	2745	20240805	43.53	4100	-3.90	20250106	3600	9.44	20250102	6350	-37.95	20240130	2745	43.53	20240805	4.03	N	053290	500	82 억		455217	N	N	0	N	00	N
72	20250114	100528	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3925	15	2	0.38	156070945	39268	50.04	3910	4055	3910	5080	2740	3910	3974.51	2.75	0	-1393	4023	3966	3918	3861	3813	3942	3837	83	1170	500	2420	5	1	16526307	649	60.38	0.76	12	0.24	65.00	5171.00	6350	20240130	-38.19	2745	20240805	42.99	4100	-4.27	20250106	3600	9.03	20250102	6350	-38.19	20240130	2745	42.99	20240805	4.03	N	053290	500	82 억		455217	N	N	0	N	00	N
73	20250114	090529	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3970	60	2	1.53	23672025	6005	7.65	3910	3975	3910	5080	2740	3910	3942.05	2.75	0	1514	4023	3966	3918	3861	3813	3942	3837	83	1170	500	2420	5	1	16526307	656	61.08	0.77	12	0.04	65.00	5171.00	6350	20240130	-37.48	2745	20240805	44.63	4100	-3.17	20250106	3600	10.28	20250102	6350	-37.48	20240130	2745	44.63	20240805	4.03	N	053290	500	82 억		455217	N	N	0	N	00	N
74	20250113	160523	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3910	-5	5	-0.13	308219070	78475	139.65	3920	3975	3870	5080	2745	3915	3927.69	2.77	0	-2410	3975	3945	3890	3860	3805	3960	3875	83	1165	500	2420	5	1	16526307	646	60.15	0.76	12	0.47	65.00	5171.00	6350	20240130	-38.43	2745	20240805	42.44	4100	-4.63	20250106	3600	8.61	20250102	6350	-38.43	20240130	2745	42.44	20240805	4.03	N	053290	500	82 억		457127	N	N	0	N	00	N
75	20250113	150525	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3920	5	2	0.13	296281970	75424	134.22	3920	3975	3870	5080	2745	3915	3928.22	2.77	0	-1431	3975	3945	3890	3860	3805	3960	3875	83	1165	500	2420	5	1	16526307	648	60.31	0.76	12	0.46	65.00	5171.00	6350	20240130	-38.27	2745	20240805	42.81	4100	-4.39	20250106	3600	8.89	20250102	6350	-38.27	20240130	2745	42.81	20240805	4.03	N	053290	500	82 억		457127	N	N	0	N	00	N
76	20250113	140520	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3950	35	2	0.89	278293140	70833	126.05	3920	3975	3870	5080	2745	3915	3928.86	2.77	0	1639	3975	3945	3890	3860	3805	3960	3875	83	1165	500	2420	5	1	16526307	653	60.77	0.76	12	0.43	65.00	5171.00	6350	20240130	-37.80	2745	20240805	43.90	4100	-3.66	20250106	3600	9.72	20250102	6350	-37.80	20240130	2745	43.90	20240805	4.03	N	053290	500	82 억		457127	N	N	0	N	00	N
77	20250113	130517	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3915	0	3	0.00	241236885	61398	109.26	3920	3975	3870	5080	2745	3915	3929.07	2.77	0	29	3975	3945	3890	3860	3805	3960	3875	83	1165	500	2420	5	1	16526307	647	60.23	0.76	12	0.37	65.00	5171.00	6350	20240130	-38.35	2745	20240805	42.62	4100	-4.51	20250106	3600	8.75	20250102	6350	-38.35	20240130	2745	42.62	20240805	4.03	N	053290	500	82 억		457127	N	N	0	N	00	N
78	20250113	120518	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3915	0	3	0.00	193752240	49337	87.79	3920	3975	3870	5080	2745	3915	3927.12	2.77	0	-2858	3975	3945	3890	3860	3805	3960	3875	83	1165	500	2420	5	1	16526307	647	60.23	0.76	12	0.30	65.00	5171.00	6350	20240130	-38.35	2745	20240805	42.62	4100	-4.51	20250106	3600	8.75	20250102	6350	-38.35	20240130	2745	42.62	20240805	4.03	N	053290	500	82 억		457127	N	N	0	N	00	N
79	20250113	110519	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3945	30	2	0.77	159148185	40513	72.09	3920	3975	3870	5080	2745	3915	3928.32	2.77	0	-3808	3975	3945	3890	3860	3805	3960	3875	83	1165	500	2420	5	1	16526307	652	60.69	0.76	12	0.25	65.00	5171.00	6350	20240130	-37.87	2745	20240805	43.72	4100	-3.78	20250106	3600	9.58	20250102	6350	-37.87	20240130	2745	43.72	20240805	4.03	N	053290	500	82 억		457127	N	N	0	N	00	N
80	20250113	100517	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3935	20	2	0.51	90361390	23027	40.98	3920	3965	3870	5080	2745	3915	3924.15	2.77	0	-6311	3975	3945	3890	3860	3805	3960	3875	83	1165	500	2420	5	1	16526307	650	60.54	0.76	12	0.14	65.00	5171.00	6350	20240130	-38.03	2745	20240805	43.35	4100	-4.02	20250106	3600	9.31	20250102	6350	-38.03	20240130	2745	43.35	20240805	4.03	N	053290	500	82 억		457127	N	N	0	N	00	N
81	20250113	090522	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3880	-35	5	-0.89	11207980	2871	5.11	3920	3920	3870	5080	2745	3915	3903.86	2.77	0	-1168	3975	3945	3890	3860	3805	3960	3875	83	1165	500	2420	5	1	16526307	641	59.69	0.75	12	0.02	65.00	5171.00	6350	20240130	-38.90	2745	20240805	41.35	4100	-5.37	20250106	3600	7.78	20250102	6350	-38.90	20240130	2745	41.35	20240805	4.03	N	053290	500	82 억		457127	N	N	0	N	00	N
82	20250110	160516	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3915	50	2	1.29	216117415	55721	99.56	3835	3920	3835	5020	2710	3865	3878.37	2.65	0	18583	3951	3907	3836	3792	3721	3930	3815	83	1155	500	2390	5	1	16526307	647	60.23	0.76	12	0.34	65.00	5171.00	6350	20240130	-38.35	2745	20240805	42.62	4100	-4.51	20250106	3600	8.75	20250102	6350	-38.35	20240130	2745	42.62	20240805	4.00	N	053290	500	82 억		438544	N	N	0	N	00	N
83	20250110	150516	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3915	50	2	1.29	202876110	52337	93.51	3835	3920	3835	5020	2710	3865	3876.34	2.65	0	18524	3951	3907	3836	3792	3721	3930	3815	83	1155	500	2390	5	1	16526307	647	60.23	0.76	12	0.32	65.00	5171.00	6350	20240130	-38.35	2745	20240805	42.62	4100	-4.51	20250106	3600	8.75	20250102	6350	-38.35	20240130	2745	42.62	20240805	4.00	N	053290	500	82 억		438544	N	N	0	N	00	N
84	20250110	140516	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3915	50	2	1.29	184656590	47674	85.18	3835	3915	3835	5020	2710	3865	3873.32	2.65	0	16412	3951	3907	3836	3792	3721	3930	3815	83	1155	500	2390	5	1	16526307	647	60.23	0.76	12	0.29	65.00	5171.00	6350	20240130	-38.35	2745	20240805	42.62	4100	-4.51	20250106	3600	8.75	20250102	6350	-38.35	20240130	2745	42.62	20240805	4.00	N	053290	500	82 억		438544	N	N	0	N	00	N
85	20250110	130514	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3850	-15	5	-0.39	133865610	34593	61.81	3835	3905	3835	5020	2710	3865	3869.73	2.65	0	7256	3951	3907	3836	3792	3721	3930	3815	83	1155	500	2390	5	1	16526307	636	59.23	0.74	12	0.21	65.00	5171.00	6350	20240130	-39.37	2745	20240805	40.26	4100	-6.10	20250106	3600	6.94	20250102	6350	-39.37	20240130	2745	40.26	20240805	4.00	N	053290	500	82 억		438544	N	N	0	N	00	N
86	20250110	120516	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3870	5	2	0.13	121492125	31387	56.08	3835	3905	3835	5020	2710	3865	3870.78	2.65	0	7491	3951	3907	3836	3792	3721	3930	3815	83	1155	500	2390	5	1	16526307	640	59.54	0.75	12	0.19	65.00	5171.00	6350	20240130	-39.06	2745	20240805	40.98	4100	-5.61	20250106	3600	7.50	20250102	6350	-39.06	20240130	2745	40.98	20240805	4.00	N	053290	500	82 억		438544	N	N	0	N	00	N
87	20250110	110515	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3870	5	2	0.13	99290785	25682	45.89	3835	3890	3835	5020	2710	3865	3866.16	2.65	0	6821	3951	3907	3836	3792	3721	3930	3815	83	1155	500	2390	5	1	16526307	640	59.54	0.75	12	0.16	65.00	5171.00	6350	20240130	-39.06	2745	20240805	40.98	4100	-5.61	20250106	3600	7.50	20250102	6350	-39.06	20240130	2745	40.98	20240805	4.00	N	053290	500	82 억		438544	N	N	0	N	00	N
88	20250110	100513	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3880	15	2	0.39	77509995	20061	35.84	3835	3890	3835	5020	2710	3865	3863.72	2.65	0	3704	3951	3907	3836	3792	3721	3930	3815	83	1155	500	2390	5	1	16526307	641	59.69	0.75	12	0.12	65.00	5171.00	6350	20240130	-38.90	2745	20240805	41.35	4100	-5.37	20250106	3600	7.78	20250102	6350	-38.90	20240130	2745	41.35	20240805	4.00	N	053290	500	82 억		438544	N	N	0	N	00	N
89	20250110	090517	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3840	-25	5	-0.65	13059960	3393	6.06	3835	3865	3835	5020	2710	3865	3849.09	2.65	0	564	3951	3907	3836	3792	3721	3930	3815	83	1155	500	2390	5	1	16526307	635	59.08	0.74	12	0.02	65.00	5171.00	6350	20240130	-39.53	2745	20240805	39.89	4100	-6.34	20250106	3600	6.67	20250102	6350	-39.53	20240130	2745	39.89	20240805	4.00	N	053290	500	82 억		438544	N	N	0	N	00	N
90	20250109	160512	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3865	5	2	0.13	213761835	55778	90.25	3825	3880	3765	5010	2705	3860	3832.32	2.68	0	-5082	4010	3935	3870	3795	3730	3902	3762	83	1150	500	2390	5	1	16526307	639	59.46	0.75	12	0.34	65.00	5171.00	6350	20240130	-39.13	2745	20240805	40.80	4100	-5.73	20250106	3600	7.36	20250102	6350	-39.13	20240130	2745	40.80	20240805	3.91	N	053290	500	82 억		443626	N	N	0	N	00	N
91	20250109	150514	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3860	0	3	0.00	202875800	52955	85.68	3825	3880	3765	5010	2705	3860	3831.07	2.68	0	-6428	4010	3935	3870	3795	3730	3902	3762	83	1150	500	2390	5	1	16526307	638	59.38	0.75	12	0.32	65.00	5171.00	6350	20240130	-39.21	2745	20240805	40.62	4100	-5.85	20250106	3600	7.22	20250102	6350	-39.21	20240130	2745	40.62	20240805	3.91	N	053290	500	82 억		443626	N	N	0	N	00	N
92	20250109	140515	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3855	-5	5	-0.13	176589510	46161	74.69	3825	3880	3765	5010	2705	3860	3825.47	2.68	0	-6365	4010	3935	3870	3795	3730	3902	3762	83	1150	500	2390	5	1	16526307	637	59.31	0.75	12	0.28	65.00	5171.00	6350	20240130	-39.29	2745	20240805	40.44	4100	-5.98	20250106	3600	7.08	20250102	6350	-39.29	20240130	2745	40.44	20240805	3.91	N	053290	500	82 억		443626	N	N	0	N	00	N
93	20250109	130514	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3860	0	3	0.00	153151105	40093	64.87	3825	3880	3765	5010	2705	3860	3819.84	2.68	0	-7005	4010	3935	3870	3795	3730	3902	3762	83	1150	500	2390	5	1	16526307	638	59.38	0.75	12	0.24	65.00	5171.00	6350	20240130	-39.21	2745	20240805	40.62	4100	-5.85	20250106	3600	7.22	20250102	6350	-39.21	20240130	2745	40.62	20240805	3.91	N	053290	500	82 억		443626	N	N	0	N	00	N
94	20250109	120513	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3870	10	2	0.26	123801080	32506	52.60	3825	3880	3765	5010	2705	3860	3808.47	2.68	0	-7301	4010	3935	3870	3795	3730	3902	3762	83	1150	500	2390	5	1	16526307	640	59.54	0.75	12	0.20	65.00	5171.00	6350	20240130	-39.06	2745	20240805	40.98	4100	-5.61	20250106	3600	7.50	20250102	6350	-39.06	20240130	2745	40.98	20240805	3.91	N	053290	500	82 억		443626	N	N	0	N	00	N
95	20250109	110514	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3830	-30	5	-0.78	95528360	25148	40.69	3825	3880	3765	5010	2705	3860	3798.50	2.68	0	-8208	4010	3935	3870	3795	3730	3902	3762	83	1150	500	2390	5	1	16526307	633	58.92	0.74	12	0.15	65.00	5171.00	6350	20240130	-39.69	2745	20240805	39.53	4100	-6.59	20250106	3600	6.39	20250102	6350	-39.69	20240130	2745	39.53	20240805	3.91	N	053290	500	82 억		443626	N	N	0	N	00	N
96	20250109	100513	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3820	-40	5	-1.04	70856075	18662	30.20	3825	3880	3765	5010	2705	3860	3796.61	2.68	0	-10769	4010	3935	3870	3795	3730	3902	3762	83	1150	500	2390	5	1	16526307	631	58.77	0.74	12	0.11	65.00	5171.00	6350	20240130	-39.84	2745	20240805	39.16	4100	-6.83	20250106	3600	6.11	20250102	6350	-39.84	20240130	2745	39.16	20240805	3.91	N	053290	500	82 억		443626	N	N	0	N	00	N
97	20250109	090517	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3845	-15	5	-0.39	6963610	1823	2.95	3825	3880	3800	5010	2705	3860	3818.50	2.68	0	-523	4010	3935	3870	3795	3730	3902	3762	83	1150	500	2390	5	1	16526307	635	59.15	0.74	12	0.01	65.00	5171.00	6350	20240130	-39.45	2745	20240805	40.07	4100	-6.22	20250106	3600	6.81	20250102	6350	-39.45	20240130	2745	40.07	20240805	3.91	N	053290	500	82 억		443626	N	N	0	N	00	N
98	20250108	160508	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3860	-30	5	-0.77	235943740	61221	58.07	3890	3945	3805	5050	2725	3890	3853.97	2.65	0	5438	3973	3931	3888	3846	3803	3910	3825	83	1160	500	2410	5	1	16526307	638	59.38	0.75	12	0.37	65.00	5171.00	6350	20240130	-39.21	2745	20240805	40.62	4100	-5.85	20250106	3600	7.22	20250102	6350	-39.21	20240130	2745	40.62	20240805	3.96	N	053290	500	82 억		437880	N	N	0	N	00	N
99	20250108	150511	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3870	-20	5	-0.51	211456275	54875	52.05	3890	3945	3805	5050	2725	3890	3853.42	2.65	0	8863	3973	3931	3888	3846	3803	3910	3825	83	1160	500	2410	5	1	16526307	640	59.54	0.75	12	0.33	65.00	5171.00	6350	20240130	-39.06	2745	20240805	40.98	4100	-5.61	20250106	3600	7.50	20250102	6350	-39.06	20240130	2745	40.98	20240805	3.96	N	053290	500	82 억		437880	N	N	0	N	00	N
100	20250108	140513	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3875	-15	5	-0.39	203512320	52816	50.10	3890	3945	3805	5050	2725	3890	3853.23	2.65	0	8411	3973	3931	3888	3846	3803	3910	3825	83	1160	500	2410	5	1	16526307	640	59.62	0.75	12	0.32	65.00	5171.00	6350	20240130	-38.98	2745	20240805	41.17	4100	-5.49	20250106	3600	7.64	20250102	6350	-38.98	20240130	2745	41.17	20240805	3.96	N	053290	500	82 억		437880	N	N	0	N	00	N
101	20250108	130513	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3870	-20	5	-0.51	165192465	42907	40.70	3890	3945	3805	5050	2725	3890	3850.01	2.65	0	5434	3973	3931	3888	3846	3803	3910	3825	83	1160	500	2410	5	1	16526307	640	59.54	0.75	12	0.26	65.00	5171.00	6350	20240130	-39.06	2745	20240805	40.98	4100	-5.61	20250106	3600	7.50	20250102	6350	-39.06	20240130	2745	40.98	20240805	3.96	N	053290	500	82 억		437880	N	N	0	N	00	N
102	20250108	120510	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3870	-20	5	-0.51	142794780	37109	35.20	3890	3945	3805	5050	2725	3890	3847.98	2.65	0	6260	3973	3931	3888	3846	3803	3910	3825	83	1160	500	2410	5	1	16526307	640	59.54	0.75	12	0.22	65.00	5171.00	6350	20240130	-39.06	2745	20240805	40.98	4100	-5.61	20250106	3600	7.50	20250102	6350	-39.06	20240130	2745	40.98	20240805	3.96	N	053290	500	82 억		437880	N	N	0	N	00	N
103	20250108	110509	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3865	-25	5	-0.64	127971400	33274	31.56	3890	3945	3805	5050	2725	3890	3845.99	2.65	0	7823	3973	3931	3888	3846	3803	3910	3825	83	1160	500	2410	5	1	16526307	639	59.46	0.75	12	0.20	65.00	5171.00	6350	20240130	-39.13	2745	20240805	40.80	4100	-5.73	20250106	3600	7.36	20250102	6350	-39.13	20240130	2745	40.80	20240805	3.96	N	053290	500	82 억		437880	N	N	0	N	00	N
104	20250108	100511	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3805	-85	5	-2.19	113804375	29588	28.07	3890	3945	3805	5050	2725	3890	3846.30	2.65	0	6808	3973	3931	3888	3846	3803	3910	3825	83	1160	500	2410	5	1	16526307	629	58.54	0.74	12	0.18	65.00	5171.00	6350	20240130	-40.08	2745	20240805	38.62	4100	-7.20	20250106	3600	5.69	20250102	6350	-40.08	20240130	2745	38.62	20240805	3.96	N	053290	500	82 억		437880	N	N	0	N	00	N
105	20250108	090512	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3850	-40	5	-1.03	23649480	6111	5.80	3890	3890	3840	5050	2725	3890	3869.99	2.65	0	1246	3973	3931	3888	3846	3803	3910	3825	83	1160	500	2410	5	1	16526307	636	59.23	0.74	12	0.04	65.00	5171.00	6350	20240130	-39.37	2745	20240805	40.26	4100	-6.10	20250106	3600	6.94	20250102	6350	-39.37	20240130	2745	40.26	20240805	3.96	N	053290	500	82 억		437880	N	N	0	N	00	N
106	20250107	160507	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3890	-5	5	-0.13	395824860	101837	32.50	3895	3930	3845	5060	2730	3895	3886.85	2.59	0	8999	4208	4051	3943	3786	3678	3997	3732	83	1165	500	2410	5	1	16526307	643	59.85	0.75	12	0.62	65.00	5171.00	6350	20240130	-38.74	2745	20240805	41.71	4100	-5.12	20250106	3600	8.06	20250102	6350	-38.74	20240130	2745	41.71	20240805	3.98	N	053290	500	82 억		428855	N	N	0	N	00	N
107	20250107	150509	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3905	10	2	0.26	387309665	99649	31.80	3895	3930	3845	5060	2730	3895	3886.74	2.59	0	9457	4208	4051	3943	3786	3678	3997	3732	83	1165	500	2410	5	1	16526307	645	60.08	0.76	12	0.60	65.00	5171.00	6350	20240130	-38.50	2745	20240805	42.26	4100	-4.76	20250106	3600	8.47	20250102	6350	-38.50	20240130	2745	42.26	20240805	3.98	N	053290	500	82 억		428855	N	N	0	N	00	N
108	20250107	140508	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3900	5	2	0.13	336788905	86646	27.65	3895	3930	3845	5060	2730	3895	3886.95	2.59	0	6491	4208	4051	3943	3786	3678	3997	3732	83	1165	500	2410	5	1	16526307	645	60.00	0.75	12	0.52	65.00	5171.00	6350	20240130	-38.58	2745	20240805	42.08	4100	-4.88	20250106	3600	8.33	20250102	6350	-38.58	20240130	2745	42.08	20240805	3.98	N	053290	500	82 억		428855	N	N	0	N	00	N
109	20250107	130507	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3905	10	2	0.26	316294420	81392	25.98	3895	3930	3845	5060	2730	3895	3886.06	2.59	0	5683	4208	4051	3943	3786	3678	3997	3732	83	1165	500	2410	5	1	16526307	645	60.08	0.76	12	0.49	65.00	5171.00	6350	20240130	-38.50	2745	20240805	42.26	4100	-4.76	20250106	3600	8.47	20250102	6350	-38.50	20240130	2745	42.26	20240805	3.98	N	053290	500	82 억		428855	N	N	0	N	00	N
110	20250107	120507	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3895	0	3	0.00	297755200	76626	24.46	3895	3930	3845	5060	2730	3895	3885.82	2.59	0	5977	4208	4051	3943	3786	3678	3997	3732	83	1165	500	2410	5	1	16526307	644	59.92	0.75	12	0.46	65.00	5171.00	6350	20240130	-38.66	2745	20240805	41.89	4100	-5.00	20250106	3600	8.19	20250102	6350	-38.66	20240130	2745	41.89	20240805	3.98	N	053290	500	82 억		428855	N	N	0	N	00	N
111	20250107	110505	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3915	20	2	0.51	224319950	57831	18.46	3895	3930	3845	5060	2730	3895	3878.89	2.59	0	8582	4208	4051	3943	3786	3678	3997	3732	83	1165	500	2410	5	1	16526307	647	60.23	0.76	12	0.35	65.00	5171.00	6350	20240130	-38.35	2745	20240805	42.62	4100	-4.51	20250106	3600	8.75	20250102	6350	-38.35	20240130	2745	42.62	20240805	3.98	N	053290	500	82 억		428855	N	N	0	N	00	N
112	20250107	100509	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3885	-10	5	-0.26	90602550	23247	7.42	3895	3930	3850	5060	2730	3895	3897.39	2.59	0	-4449	4208	4051	3943	3786	3678	3997	3732	83	1165	500	2410	5	1	16526307	642	59.77	0.75	12	0.14	65.00	5171.00	6350	20240130	-38.82	2745	20240805	41.53	4100	-5.24	20250106	3600	7.92	20250102	6350	-38.82	20240130	2745	41.53	20240805	3.98	N	053290	500	82 억		428855	N	N	0	N	00	N
113	20250107	090508	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3915	20	2	0.51	16558945	4266	1.36	3895	3915	3850	5060	2730	3895	3881.61	2.59	0	1452	4208	4051	3943	3786	3678	3997	3732	83	1165	500	2410	5	1	16526307	647	60.23	0.76	12	0.03	65.00	5171.00	6350	20240130	-38.35	2745	20240805	42.62	4100	-4.51	20250106	3600	8.75	20250102	6350	-38.35	20240130	2745	42.62	20240805	3.98	N	053290	500	82 억		428855	N	N	0	N	00	N
114	20250106	160502	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3895	95	2	2.50	1236065790	311685	471.71	3915	4100	3835	4940	2660	3800	3965.99	2.66	0	-11558	3866	3832	3771	3737	3676	3850	3755	83	1140	500	2350	5	1	16526307	644	59.92	0.75	12	1.89	65.00	5171.00	6350	20240130	-38.66	2745	20240805	41.89	4100	-5.00	20250106	3600	8.19	20250102	6350	-38.66	20240130	2745	41.89	20240805	4.01	N	053290	500	82 억		440217	N	N	0	N	00	N
115	20250106	150503	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3865	65	2	1.71	1200782795	302611	457.97	3915	4100	3835	4940	2660	3800	3968.07	2.66	0	-12057	3866	3832	3771	3737	3676	3850	3755	83	1140	500	2350	5	1	16526307	639	59.46	0.75	12	1.83	65.00	5171.00	6350	20240130	-39.13	2745	20240805	40.80	4100	-5.73	20250106	3600	7.36	20250102	6350	-39.13	20240130	2745	40.80	20240805	4.01	N	053290	500	82 억		440217	N	N	0	N	00	N
116	20250106	140502	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3875	75	2	1.97	1171888225	295146	446.68	3915	4100	3835	4940	2660	3800	3970.54	2.66	0	-9842	3866	3832	3771	3737	3676	3850	3755	83	1140	500	2350	5	1	16526307	640	59.62	0.75	12	1.79	65.00	5171.00	6350	20240130	-38.98	2745	20240805	41.17	4100	-5.49	20250106	3600	7.64	20250102	6350	-38.98	20240130	2745	41.17	20240805	4.01	N	053290	500	82 억		440217	N	N	0	N	00	N
117	20250106	130501	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3900	100	2	2.63	1132278945	284936	431.22	3915	4100	3835	4940	2660	3800	3973.80	2.66	0	-6148	3866	3832	3771	3737	3676	3850	3755	83	1140	500	2350	5	1	16526307	645	60.00	0.75	12	1.72	65.00	5171.00	6350	20240130	-38.58	2745	20240805	42.08	4100	-4.88	20250106	3600	8.33	20250102	6350	-38.58	20240130	2745	42.08	20240805	4.01	N	053290	500	82 억		440217	N	N	0	N	00	N
118	20250106	120500	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3890	90	2	2.37	1079091690	271265	410.53	3915	4100	3835	4940	2660	3800	3978.00	2.66	0	-6340	3866	3832	3771	3737	3676	3850	3755	83	1140	500	2350	5	1	16526307	643	59.85	0.75	12	1.64	65.00	5171.00	6350	20240130	-38.74	2745	20240805	41.71	4100	-5.12	20250106	3600	8.06	20250102	6350	-38.74	20240130	2745	41.71	20240805	4.01	N	053290	500	82 억		440217	N	N	0	N	00	N
119	20250106	110500	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3905	105	2	2.76	968428260	243086	367.89	3915	4100	3835	4940	2660	3800	3983.89	2.66	0	3548	3866	3832	3771	3737	3676	3850	3755	83	1140	500	2350	5	1	16526307	645	60.08	0.76	12	1.47	65.00	5171.00	6350	20240130	-38.50	2745	20240805	42.26	4100	-4.76	20250106	3600	8.47	20250102	6350	-38.50	20240130	2745	42.26	20240805	4.01	N	053290	500	82 억		440217	N	N	0	N	00	N
120	20250106	100459	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3885	85	2	2.24	905540595	226977	343.51	3915	4100	3835	4940	2660	3800	3989.57	2.66	0	12708	3866	3832	3771	3737	3676	3850	3755	83	1140	500	2350	5	1	16526307	642	59.77	0.75	12	1.37	65.00	5171.00	6350	20240130	-38.82	2745	20240805	41.53	4100	-5.24	20250106	3600	7.92	20250102	6350	-38.82	20240130	2745	41.53	20240805	4.01	N	053290	500	82 억		440217	N	N	0	N	00	N
121	20250106	090456	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3980	180	2	4.74	197830005	49971	75.63	3915	4035	3845	4940	2660	3800	3958.90	2.66	0	-6025	3866	3832	3771	3737	3676	3850	3755	83	1140	500	2350	5	1	16526307	658	61.23	0.77	12	0.30	65.00	5171.00	6350	20240130	-37.32	2745	20240805	44.99	4035	-1.36	20250106	3600	10.56	20250102	6350	-37.32	20240130	2745	44.99	20240805	4.01	N	053290	500	82 억		440217	N	N	0	N	00	N
122	20250103	160457	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3800	55	2	1.47	245514840	65194	90.01	3755	3805	3710	4865	2625	3745	3765.78	2.71	0	-8199	3875	3810	3705	3640	3535	3842	3672	83	1120	500	2320	5	1	16526307	628	58.46	0.73	12	0.39	65.00	5171.00	6350	20240130	-40.16	2745	20240805	38.43	3805	-0.13	20250103	3600	5.56	20250102	6350	-40.16	20240130	2745	38.43	20240805	4.01	N	053290	500	82 억		448415	N	N	0	N	00	N
123	20250103	150458	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3795	50	2	1.34	224212530	59579	82.26	3755	3805	3710	4865	2625	3745	3763.28	2.71	0	-6430	3875	3810	3705	3640	3535	3842	3672	83	1120	500	2320	5	1	16526307	627	58.38	0.73	12	0.36	65.00	5171.00	6350	20240130	-40.24	2745	20240805	38.25	3805	-0.26	20250103	3600	5.42	20250102	6350	-40.24	20240130	2745	38.25	20240805	4.01	N	053290	500	82 억		448415	N	N	0	N	00	N
124	20250103	140458	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3760	15	2	0.40	187231160	49792	68.75	3755	3805	3710	4865	2625	3745	3760.27	2.71	0	-4550	3875	3810	3705	3640	3535	3842	3672	83	1120	500	2320	5	1	16526307	621	57.85	0.73	12	0.30	65.00	5171.00	6350	20240130	-40.79	2745	20240805	36.98	3805	-1.18	20250103	3600	4.44	20250102	6350	-40.79	20240130	2745	36.98	20240805	4.01	N	053290	500	82 억		448415	N	N	0	N	00	N
125	20250103	130456	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3785	40	2	1.07	137866510	36694	50.66	3755	3805	3710	4865	2625	3745	3757.19	2.71	0	-986	3875	3810	3705	3640	3535	3842	3672	83	1120	500	2320	5	1	16526307	626	58.23	0.73	12	0.22	65.00	5171.00	6350	20240130	-40.39	2745	20240805	37.89	3805	-0.53	20250103	3600	5.14	20250102	6350	-40.39	20240130	2745	37.89	20240805	4.01	N	053290	500	82 억		448415	N	N	0	N	00	N
126	20250103	120457	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3740	-5	5	-0.13	106993840	28514	39.37	3755	3790	3710	4865	2625	3745	3752.33	2.71	0	-6024	3875	3810	3705	3640	3535	3842	3672	83	1120	500	2320	5	1	16526307	618	57.54	0.72	12	0.17	65.00	5171.00	6350	20240130	-41.10	2745	20240805	36.25	3790	-1.32	20250103	3600	3.89	20250102	6350	-41.10	20240130	2745	36.25	20240805	4.01	N	053290	500	82 억		448415	N	N	0	N	00	N
127	20250103	110458	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3765	20	2	0.53	92607090	24682	34.08	3755	3790	3710	4865	2625	3745	3752.01	2.71	0	-5126	3875	3810	3705	3640	3535	3842	3672	83	1120	500	2320	5	1	16526307	622	57.92	0.73	12	0.15	65.00	5171.00	6350	20240130	-40.71	2745	20240805	37.16	3790	-0.66	20250103	3600	4.58	20250102	6350	-40.71	20240130	2745	37.16	20240805	4.01	N	053290	500	82 억		448415	N	N	0	N	00	N
128	20250103	100456	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3760	15	2	0.40	53110840	14138	19.52	3755	3790	3710	4865	2625	3745	3756.60	2.71	0	-6050	3875	3810	3705	3640	3535	3842	3672	83	1120	500	2320	5	1	16526307	621	57.85	0.73	12	0.09	65.00	5171.00	6350	20240130	-40.79	2745	20240805	36.98	3790	-0.79	20250103	3600	4.44	20250102	6350	-40.79	20240130	2745	36.98	20240805	4.01	N	053290	500	82 억		448415	N	N	0	N	00	N
129	20250103	090457	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3740	-5	5	-0.13	22523955	6007	8.29	3755	3755	3740	4865	2625	3745	3749.62	2.71	0	-5250	3875	3810	3705	3640	3535	3842	3672	83	1120	500	2320	5	1	16526307	618	57.54	0.72	12	0.04	65.00	5171.00	6350	20240130	-41.10	2745	20240805	36.25	3770	-0.80	20250102	3600	3.89	20250102	6350	-41.10	20240130	2745	36.25	20240805	4.01	N	053290	500	82 억		448415	N	N	0	N	00	N
130	20250102	160454	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3745	105	2	2.88	257608500	70179	167.44	3640	3770	3600	4730	2550	3640	3670.73	2.57	0	24495	3800	3720	3640	3560	3480	3720	3560	83	1090	500	2250	5	1	16526307	619	57.62	0.72	12	0.42	65.00	5171.00	6350	20240130	-41.02	2745	20240805	36.43	3770	-0.66	20250102	3600	4.03	20250102	6350	-41.02	20240130	2745	36.43	20240805	4.02	N	053290	500	82 억		423920	N	N	0	N	00	N
131	20250102	150455	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3705	65	2	1.79	245561030	66955	159.75	3640	3770	3600	4730	2550	3640	3667.55	2.57	0	23341	3800	3720	3640	3560	3480	3720	3560	83	1090	500	2250	5	1	16526307	612	57.00	0.72	12	0.41	65.00	5171.00	6350	20240130	-41.65	2745	20240805	34.97	3770	-1.72	20250102	3600	2.92	20250102	6350	-41.65	20240130	2745	34.97	20240805	4.02	N	053290	500	82 억		423920	N	N	0	N	00	N
132	20250102	140452	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3700	60	2	1.65	193537845	52925	126.27	3640	3720	3600	4730	2550	3640	3656.83	2.57	0	19391	3800	3720	3640	3560	3480	3720	3560	83	1090	500	2250	5	1	16526307	611	56.92	0.72	12	0.32	65.00	5171.00	6350	20240130	-41.73	2745	20240805	34.79	3720	-0.54	20250102	3600	2.78	20250102	6350	-41.73	20240130	2745	34.79	20240805	4.02	N	053290	500	82 억		423920	N	N	0	N	00	N
133	20250102	130452	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3660	20	2	0.55	173912800	47612	113.60	3640	3720	3600	4730	2550	3640	3652.71	2.57	0	15100	3800	3720	3640	3560	3480	3720	3560	83	1090	500	2250	5	1	16526307	605	56.31	0.71	12	0.29	65.00	5171.00	6350	20240130	-42.36	2745	20240805	33.33	3720	-1.61	20250102	3600	1.67	20250102	6350	-42.36	20240130	2745	33.33	20240805	4.02	N	053290	500	82 억		423920	N	N	0	N	00	N
134	20250102	120452	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3670	30	2	0.82	148738545	40762	97.25	3640	3720	3600	4730	2550	3640	3648.95	2.57	0	15399	3800	3720	3640	3560	3480	3720	3560	83	1090	500	2250	5	1	16526307	607	56.46	0.71	12	0.25	65.00	5171.00	6350	20240130	-42.20	2745	20240805	33.70	3720	-1.34	20250102	3600	1.94	20250102	6350	-42.20	20240130	2745	33.70	20240805	4.02	N	053290	500	82 억		423920	N	N	0	N	00	N
135	20250102	110445	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3660	20	2	0.55	86254455	23663	56.46	3640	3720	3600	4730	2550	3640	3645.12	2.57	0	7578	3800	3720	3640	3560	3480	3720	3560	83	1090	500	2250	5	1	16526307	605	56.31	0.71	12	0.14	65.00	5171.00	6350	20240130	-42.36	2745	20240805	33.33	3720	-1.61	20250102	3600	1.67	20250102	6350	-42.36	20240130	2745	33.33	20240805	4.02	N	053290	500	82 억		423920	N	N	0	N	00	N
136	20250102	100452	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3615	-25	5	-0.69	2526380	695	1.66	3640	3650	3605	4730	2550	3640	3635.08	2.57	0	-171	3800	3720	3640	3560	3480	3720	3560	83	1090	500	2250	5	1	16526307	597	55.62	0.70	12	0.00	65.00	5171.00	6350	20240130	-43.07	2745	20240805	31.69	3650	-0.96	20250102	3605	0.28	20250102	6350	-43.07	20240130	2745	31.69	20240805	4.02	N	053290	500	82 억		423920	N	N	0	N	00	N
137	20250102	090447	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	3640	0	3	0.00	0	0	0.00	0	0	0	4730	2550	3640	0.00	2.57	0	0	3800	3720	3640	3560	3480	3720	3560	83	1090	500	2250	5	1	16526307	602	56.00	0.70	12	0.00	65.00	5171.00	6350	20240130	-42.68	2745	20240805	32.60	0	0.00	0	0	0.00	0	6350	-42.68	20240130	2745	32.60	20240805	4.02	N	053290	500	82 억		423920	N	N	0	N	00	N