KissMeData/204630/price/prices-20240101.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	20240123	120941	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	351	4	2	1.15	95647971	272469	15.81	347	356	344	451	243	347	351.04	0.00	0	-16221	397	372	359	334	321	365	327	614	104	500	230	1	1	122877186	431	-0.74	0.37	12	0.22	-477.00	947.00	1035	20230118	-66.09	316	20231227	11.08	415	-15.42	20240115	337	4.15	20240119	1215	-71.11	20230125	316	11.08	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
3	20240123	110938	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	353	6	2	1.73	91170781	259715	15.07	347	356	344	451	243	347	351.04	0.00	0	-20381	397	372	359	334	321	365	327	614	104	500	230	1	1	122877186	434	-0.74	0.37	12	0.21	-477.00	947.00	1035	20230118	-65.89	316	20231227	11.71	415	-14.94	20240115	337	4.75	20240119	1215	-70.95	20230125	316	11.71	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
4	20240123	100938	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	351	4	2	1.15	31330631	89486	5.19	347	355	344	451	243	347	350.12	0.00	0	-31363	397	372	359	334	321	365	327	614	104	500	230	1	1	122877186	431	-0.74	0.37	12	0.07	-477.00	947.00	1035	20230118	-66.09	316	20231227	11.08	415	-15.42	20240115	337	4.15	20240119	1215	-71.11	20230125	316	11.08	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
5	20240123	090938	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	344	-3	5	-0.86	6818454	19389	1.12	347	355	344	451	243	347	351.67	0.00	0	-10351	397	372	359	334	321	365	327	614	104	500	230	1	1	122877186	423	-0.72	0.36	12	0.02	-477.00	947.00	1035	20230118	-66.76	316	20231227	8.86	415	-17.11	20240115	337	2.08	20240119	1215	-71.69	20230125	316	8.86	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
6	20240119	160932	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	356	-10	5	-2.73	680998144	1926593	111.73	352	375	337	475	257	366	353.47	0.00	0	-25616	418	392	369	343	320	380	331	614	109	500	240	1	1	122877186	437	-0.75	0.38	12	1.57	-477.00	947.00	1048	20230113	-66.03	316	20231227	12.66	415	-14.22	20240115	337	5.64	20240119	1215	-70.70	20230125	316	12.66	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
7	20240119	150935	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	359	-7	5	-1.91	665915088	1884253	109.27	352	375	337	475	257	366	353.41	0.00	0	-19759	418	392	369	343	320	380	331	614	109	500	240	1	1	122877186	441	-0.75	0.38	12	1.53	-477.00	947.00	1048	20230113	-65.74	316	20231227	13.61	415	-13.49	20240115	337	6.53	20240119	1215	-70.45	20230125	316	13.61	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
8	20240119	140933	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	360	-6	5	-1.64	612160359	1734278	100.58	352	375	337	475	257	366	352.98	0.00	0	-9174	418	392	369	343	320	380	331	614	109	500	240	1	1	122877186	442	-0.75	0.38	12	1.41	-477.00	947.00	1048	20230113	-65.65	316	20231227	13.92	415	-13.25	20240115	337	6.82	20240119	1215	-70.37	20230125	316	13.92	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
9	20240119	130933	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	355	-11	5	-3.01	499174912	1413180	81.96	352	375	337	475	257	366	353.23	0.00	0	16474	418	392	369	343	320	380	331	614	109	500	240	1	1	122877186	436	-0.74	0.37	12	1.15	-477.00	947.00	1048	20230113	-66.13	316	20231227	12.34	415	-14.46	20240115	337	5.34	20240119	1215	-70.78	20230125	316	12.34	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
10	20240119	120937	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	356	-10	5	-2.73	485898576	1375726	79.78	352	375	337	475	257	366	353.19	0.00	0	36246	418	392	369	343	320	380	331	614	109	500	240	1	1	122877186	437	-0.75	0.38	12	1.12	-477.00	947.00	1048	20230113	-66.03	316	20231227	12.66	415	-14.22	20240115	337	5.64	20240119	1215	-70.70	20230125	316	12.66	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
11	20240119	110935	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	356	-10	5	-2.73	420274282	1192667	69.17	352	375	337	475	257	366	352.38	0.00	0	92740	418	392	369	343	320	380	331	614	109	500	240	1	1	122877186	437	-0.75	0.38	12	0.97	-477.00	947.00	1048	20230113	-66.03	316	20231227	12.66	415	-14.22	20240115	337	5.64	20240119	1215	-70.70	20230125	316	12.66	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
12	20240119	100940	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	352	-14	5	-3.83	359286529	1021661	59.25	352	375	337	475	257	366	351.67	0.00	0	135455	418	392	369	343	320	380	331	614	109	500	240	1	1	122877186	433	-0.74	0.37	12	0.83	-477.00	947.00	1048	20230113	-66.41	316	20231227	11.39	415	-15.18	20240115	337	4.45	20240119	1215	-71.03	20230125	316	11.39	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
13	20240119	090934	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	364	-2	5	-0.55	63595561	178072	10.33	352	375	350	475	257	366	357.13	0.00	0	53369	418	392	369	343	320	380	331	614	109	500	240	1	1	122877186	447	-0.76	0.38	12	0.14	-477.00	947.00	1048	20230113	-65.27	316	20231227	15.19	415	-12.29	20240115	346	5.20	20240103	1215	-70.04	20230125	316	15.19	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
14	20240118	160931	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	366	-15	5	-3.94	632823823	1723236	252.59	381	395	346	495	267	381	367.23	0.00	0	48123	406	393	387	374	368	390	371	614	114	500	250	1	1	122877186	450	-0.77	0.39	12	1.40	-477.00	947.00	1048	20230113	-65.08	316	20231227	15.82	415	-11.81	20240115	346	5.78	20240118	1240	-70.48	20230118	316	15.82	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
15	20240118	150932	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	365	-16	5	-4.20	628059732	1710178	250.68	381	395	346	495	267	381	367.25	0.00	0	46311	406	393	387	374	368	390	371	614	114	500	250	1	1	122877186	449	-0.77	0.39	12	1.39	-477.00	947.00	1048	20230113	-65.17	316	20231227	15.51	415	-12.05	20240115	346	5.49	20240118	1240	-70.56	20230118	316	15.51	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
16	20240118	140932	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	370	-11	5	-2.89	596472694	1624439	238.11	381	395	346	495	267	381	367.19	0.00	0	32848	406	393	387	374	368	390	371	614	114	500	250	1	1	122877186	455	-0.78	0.39	12	1.32	-477.00	947.00	1048	20230113	-64.69	316	20231227	17.09	415	-10.84	20240115	346	6.94	20240118	1240	-70.16	20230118	316	17.09	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
17	20240118	130930	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	376	-5	5	-1.31	581318643	1583986	232.18	381	395	346	495	267	381	367.00	0.00	0	37562	406	393	387	374	368	390	371	614	114	500	250	1	1	122877186	462	-0.79	0.40	12	1.29	-477.00	947.00	1048	20230113	-64.12	316	20231227	18.99	415	-9.40	20240115	346	8.67	20240118	1240	-69.68	20230118	316	18.99	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
18	20240118	120934	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	382	1	2	0.26	560712592	1530173	224.29	381	395	346	495	267	381	366.44	0.00	0	49604	406	393	387	374	368	390	371	614	114	500	250	1	1	122877186	469	-0.80	0.40	12	1.25	-477.00	947.00	1048	20230113	-63.55	316	20231227	20.89	415	-7.95	20240115	346	10.40	20240118	1240	-69.19	20230118	316	20.89	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
19	20240118	110934	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	365	-16	5	-4.20	352618370	982232	143.98	381	390	346	495	267	381	359.00	0.00	0	80853	406	393	387	374	368	390	371	614	114	500	250	1	1	122877186	449	-0.77	0.39	12	0.80	-477.00	947.00	1048	20230113	-65.17	316	20231227	15.51	415	-12.05	20240115	346	5.49	20240118	1240	-70.56	20230118	316	15.51	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
20	20240118	100929	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	356	-25	5	-6.56	172574502	474207	69.51	381	390	349	495	267	381	363.92	0.00	0	81501	406	393	387	374	368	390	371	614	114	500	250	1	1	122877186	437	-0.75	0.38	12	0.39	-477.00	947.00	1048	20230113	-66.03	316	20231227	12.66	415	-14.22	20240115	346	2.89	20240103	1240	-71.29	20230118	316	12.66	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
21	20240118	090930	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	383	2	2	0.52	8463315	21960	3.22	381	390	380	495	267	381	385.40	0.00	0	-2723	406	393	387	374	368	390	371	614	114	500	250	1	1	122877186	471	-0.80	0.40	12	0.02	-477.00	947.00	1048	20230113	-63.45	316	20231227	21.20	415	-7.71	20240115	346	10.69	20240103	1240	-69.11	20230118	316	21.20	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
22	20240117	160929	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	381	-24	5	-5.93	261621169	668336	164.69	397	400	381	526	284	405	391.53	0.00	0	-20892	415	409	402	396	389	413	400	614	121	500	270	1	1	122877186	468	-0.80	0.40	12	0.54	-477.00	947.00	1064	20230111	-64.19	316	20231227	20.57	415	-8.19	20240115	346	10.12	20240103	1240	-69.27	20230118	316	20.57	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
23	20240117	150931	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	388	-17	5	-4.20	236202826	601698	148.27	397	400	385	526	284	405	392.56	0.00	0	-16994	415	409	402	396	389	413	400	614	121	500	270	1	1	122877186	477	-0.81	0.41	12	0.49	-477.00	947.00	1064	20230111	-63.53	316	20231227	22.78	415	-6.51	20240115	346	12.14	20240103	1240	-68.71	20230118	316	22.78	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
24	20240117	140928	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	388	-17	5	-4.20	221843325	564520	139.10	397	400	386	526	284	405	392.98	0.00	0	-18384	415	409	402	396	389	413	400	614	121	500	270	1	1	122877186	477	-0.81	0.41	12	0.46	-477.00	947.00	1064	20230111	-63.53	316	20231227	22.78	415	-6.51	20240115	346	12.14	20240103	1240	-68.71	20230118	316	22.78	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
25	20240117	130928	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	389	-16	5	-3.95	209139460	531686	131.01	397	400	386	526	284	405	393.35	0.00	0	-5040	415	409	402	396	389	413	400	614	121	500	270	1	1	122877186	478	-0.82	0.41	12	0.43	-477.00	947.00	1064	20230111	-63.44	316	20231227	23.10	415	-6.27	20240115	346	12.43	20240103	1240	-68.63	20230118	316	23.10	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
26	20240117	120931	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	387	-18	5	-4.44	193503912	491337	121.07	397	400	387	526	284	405	393.83	0.00	0	-4426	415	409	402	396	389	413	400	614	121	500	270	1	1	122877186	476	-0.81	0.41	12	0.40	-477.00	947.00	1064	20230111	-63.63	316	20231227	22.47	415	-6.75	20240115	346	11.85	20240103	1240	-68.79	20230118	316	22.47	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
27	20240117	110931	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	393	-12	5	-2.96	145053816	367534	90.56	397	400	387	526	284	405	394.67	0.00	0	11814	415	409	402	396	389	413	400	614	121	500	270	1	1	122877186	483	-0.82	0.41	12	0.30	-477.00	947.00	1064	20230111	-63.06	316	20231227	24.37	415	-5.30	20240115	346	13.58	20240103	1240	-68.31	20230118	316	24.37	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
28	20240117	100928	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	390	-15	5	-3.70	130984141	331543	81.70	397	400	387	526	284	405	395.07	0.00	0	13348	415	409	402	396	389	413	400	614	121	500	270	1	1	122877186	479	-0.82	0.41	12	0.27	-477.00	947.00	1064	20230111	-63.35	316	20231227	23.42	415	-6.02	20240115	346	12.72	20240103	1240	-68.55	20230118	316	23.42	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
29	20240117	090931	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	396	-9	5	-2.22	17484715	44029	10.85	397	400	396	526	284	405	397.12	0.00	0	2291	415	409	402	396	389	413	400	614	121	500	270	1	1	122877186	487	-0.83	0.42	12	0.04	-477.00	947.00	1064	20230111	-62.78	316	20231227	25.32	415	-4.58	20240115	346	14.45	20240103	1240	-68.06	20230118	316	25.32	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
30	20240116	160927	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	405	4	2	1.00	160572518	399827	37.83	395	408	395	521	281	401	401.60	0.00	0	-52268	427	414	402	389	377	420	395	614	120	500	270	1	1	122877186	498	-0.85	0.43	12	0.33	-477.00	947.00	1110	20230110	-63.51	316	20231227	28.16	415	-2.41	20240115	346	17.05	20240103	1255	-67.73	20230116	316	28.16	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
31	20240116	150925	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	397	-4	5	-1.00	91207798	228702	21.64	395	407	395	521	281	401	398.81	0.00	0	-48173	427	414	402	389	377	420	395	614	120	500	270	1	1	122877186	488	-0.83	0.42	12	0.19	-477.00	947.00	1110	20230110	-64.23	316	20231227	25.63	415	-4.34	20240115	346	14.74	20240103	1255	-68.37	20230116	316	25.63	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
32	20240116	140928	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	397	-4	5	-1.00	85446577	214214	20.27	395	407	395	521	281	401	398.88	0.00	0	-46959	427	414	402	389	377	420	395	614	120	500	270	1	1	122877186	488	-0.83	0.42	12	0.17	-477.00	947.00	1110	20230110	-64.23	316	20231227	25.63	415	-4.34	20240115	346	14.74	20240103	1255	-68.37	20230116	316	25.63	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
33	20240116	130929	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	398	-3	5	-0.75	69778006	174750	16.53	395	407	395	521	281	401	399.30	0.00	0	-39898	427	414	402	389	377	420	395	614	120	500	270	1	1	122877186	489	-0.83	0.42	12	0.14	-477.00	947.00	1110	20230110	-64.14	316	20231227	25.95	415	-4.10	20240115	346	15.03	20240103	1255	-68.29	20230116	316	25.95	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
34	20240116	120926	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	402	1	2	0.25	58136571	145513	13.77	395	407	395	521	281	401	399.53	0.00	0	-33553	427	414	402	389	377	420	395	614	120	500	270	1	1	122877186	494	-0.84	0.42	12	0.12	-477.00	947.00	1110	20230110	-63.78	316	20231227	27.22	415	-3.13	20240115	346	16.18	20240103	1255	-67.97	20230116	316	27.22	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
35	20240116	110926	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	399	-2	5	-0.50	45315120	113373	10.73	395	407	395	521	281	401	399.70	0.00	0	-14020	427	414	402	389	377	420	395	614	120	500	270	1	1	122877186	490	-0.84	0.42	12	0.09	-477.00	947.00	1110	20230110	-64.05	316	20231227	26.27	415	-3.86	20240115	346	15.32	20240103	1255	-68.21	20230116	316	26.27	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
36	20240116	100925	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	404	3	2	0.75	24083210	60078	5.68	395	407	395	521	281	401	400.87	0.00	0	-27	427	414	402	389	377	420	395	614	120	500	270	1	1	122877186	496	-0.85	0.43	12	0.05	-477.00	947.00	1110	20230110	-63.60	316	20231227	27.85	415	-2.65	20240115	346	16.76	20240103	1255	-67.81	20230116	316	27.85	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
37	20240116	090924	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	405	4	2	1.00	7068366	17751	1.68	395	407	395	521	281	401	398.19	0.00	0	8660	427	414	402	389	377	420	395	614	120	500	270	1	1	122877186	498	-0.85	0.43	12	0.01	-477.00	947.00	1110	20230110	-63.51	316	20231227	28.16	415	-2.41	20240115	346	17.05	20240103	1255	-67.73	20230116	316	28.16	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
38	20240115	160924	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	401	6	2	1.52	423786825	1054195	169.04	395	415	390	513	277	395	402.00	0.00	0	-55185	407	400	392	385	377	404	389	614	118	500	260	1	1	122877186	493	-0.84	0.42	12	0.86	-477.00	947.00	1114	20230109	-64.00	316	20231227	26.90	415	-3.37	20240115	346	15.90	20240103	1255	-68.05	20230116	316	26.90	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
39	20240115	150924	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	403	8	2	2.03	394176721	980007	157.14	395	415	390	513	277	395	402.22	0.00	0	-30928	407	400	392	385	377	404	389	614	118	500	260	1	1	122877186	495	-0.84	0.43	12	0.80	-477.00	947.00	1114	20230109	-63.82	316	20231227	27.53	415	-2.89	20240115	346	16.47	20240103	1255	-67.89	20230116	316	27.53	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
40	20240115	140924	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	399	4	2	1.01	226986428	563816	90.41	395	415	391	513	277	395	402.59	0.00	0	-29492	407	400	392	385	377	404	389	614	118	500	260	1	1	122877186	490	-0.84	0.42	12	0.46	-477.00	947.00	1114	20230109	-64.18	316	20231227	26.27	415	-3.86	20240115	346	15.32	20240103	1255	-68.21	20230116	316	26.27	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
41	20240115	130922	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	403	8	2	2.03	214402831	532352	85.36	395	415	391	513	277	395	402.75	0.00	0	-14998	407	400	392	385	377	404	389	614	118	500	260	1	1	122877186	495	-0.84	0.43	12	0.43	-477.00	947.00	1114	20230109	-63.82	316	20231227	27.53	415	-2.89	20240115	346	16.47	20240103	1255	-67.89	20230116	316	27.53	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
42	20240115	120923	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	404	9	2	2.28	210752046	523284	83.91	395	415	391	513	277	395	402.75	0.00	0	-14901	407	400	392	385	377	404	389	614	118	500	260	1	1	122877186	496	-0.85	0.43	12	0.43	-477.00	947.00	1114	20230109	-63.73	316	20231227	27.85	415	-2.65	20240115	346	16.76	20240103	1255	-67.81	20230116	316	27.85	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
43	20240115	110923	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	406	11	2	2.78	189758454	471322	75.58	395	415	391	513	277	395	402.61	0.00	0	-15700	407	400	392	385	377	404	389	614	118	500	260	1	1	122877186	499	-0.85	0.43	12	0.38	-477.00	947.00	1114	20230109	-63.55	316	20231227	28.48	415	-2.17	20240115	346	17.34	20240103	1255	-67.65	20230116	316	28.48	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
44	20240115	100920	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	402	7	2	1.77	131180851	325932	52.26	395	415	391	513	277	395	402.48	0.00	0	-11883	407	400	392	385	377	404	389	614	118	500	260	1	1	122877186	494	-0.84	0.42	12	0.27	-477.00	947.00	1114	20230109	-63.91	316	20231227	27.22	415	-3.13	20240115	346	16.18	20240103	1255	-67.97	20230116	316	27.22	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
45	20240115	090922	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	405	10	2	2.53	39952118	98979	15.87	395	415	395	513	277	395	403.64	0.00	0	-11165	407	400	392	385	377	404	389	614	118	500	260	1	1	122877186	498	-0.85	0.43	12	0.08	-477.00	947.00	1114	20230109	-63.64	316	20231227	28.16	415	-2.41	20240115	346	17.05	20240103	1255	-67.73	20230116	316	28.16	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
46	20240112	160933	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	395	1	2	0.25	242033788	622574	90.92	394	399	384	512	276	394	388.76	0.00	0	-94165	409	401	397	389	385	399	387	614	118	500	260	1	1	122877186	485	-0.83	0.42	12	0.51	-477.00	947.00	1231	20230106	-67.91	316	20231227	25.00	407	-2.95	20240110	346	14.16	20240103	1255	-68.53	20230113	316	25.00	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
47	20240112	150921	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	387	-7	5	-1.78	215481360	554990	81.05	394	399	384	512	276	394	388.26	0.00	0	-90936	409	401	397	389	385	399	387	614	118	500	260	1	1	122877186	476	-0.81	0.41	12	0.45	-477.00	947.00	1231	20230106	-68.56	316	20231227	22.47	407	-4.91	20240110	346	11.85	20240103	1255	-69.16	20230113	316	22.47	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
48	20240112	140920	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	384	-10	5	-2.54	207586743	534569	78.07	394	399	384	512	276	394	388.32	0.00	0	-89832	409	401	397	389	385	399	387	614	118	500	260	1	1	122877186	472	-0.81	0.41	12	0.44	-477.00	947.00	1231	20230106	-68.81	316	20231227	21.52	407	-5.65	20240110	346	10.98	20240103	1255	-69.40	20230113	316	21.52	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
49	20240112	130915	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	389	-5	5	-1.27	108526663	277691	40.55	394	399	385	512	276	394	390.82	0.00	0	-59394	409	401	397	389	385	399	387	614	118	500	260	1	1	122877186	478	-0.82	0.41	12	0.23	-477.00	947.00	1231	20230106	-68.40	316	20231227	23.10	407	-4.42	20240110	346	12.43	20240103	1255	-69.00	20230113	316	23.10	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
50	20240112	120920	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	390	-4	5	-1.02	74110335	189491	27.67	394	399	385	512	276	394	391.10	0.00	0	-47867	409	401	397	389	385	399	387	614	118	500	260	1	1	122877186	479	-0.82	0.41	12	0.15	-477.00	947.00	1231	20230106	-68.32	316	20231227	23.42	407	-4.18	20240110	346	12.72	20240103	1255	-68.92	20230113	316	23.42	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
51	20240112	110916	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	394	0	3	0.00	48584400	123982	18.11	394	399	388	512	276	394	391.87	0.00	0	-40515	409	401	397	389	385	399	387	614	118	500	260	1	1	122877186	484	-0.83	0.42	12	0.10	-477.00	947.00	1231	20230106	-67.99	316	20231227	24.68	407	-3.19	20240110	346	13.87	20240103	1255	-68.61	20230113	316	24.68	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
52	20240112	100916	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	394	0	3	0.00	36666438	93511	13.66	394	399	388	512	276	394	392.11	0.00	0	-36626	409	401	397	389	385	399	387	614	118	500	260	1	1	122877186	484	-0.83	0.42	12	0.08	-477.00	947.00	1231	20230106	-67.99	316	20231227	24.68	407	-3.19	20240110	346	13.87	20240103	1255	-68.61	20230113	316	24.68	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
53	20240112	090919	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	394	0	3	0.00	2583343	6507	0.95	394	399	394	512	276	394	397.03	0.00	0	-1978	409	401	397	389	385	399	387	614	118	500	260	1	1	122877186	484	-0.83	0.42	12	0.01	-477.00	947.00	1231	20230106	-67.99	316	20231227	24.68	407	-3.19	20240110	346	13.87	20240103	1255	-68.61	20230113	316	24.68	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
54	20240111	160912	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	394	-6	5	-1.50	264172330	664256	104.53	400	405	393	520	280	400	397.70	0.00	0	-38133	413	406	400	393	387	410	397	614	120	500	270	1	1	122877186	484	-0.83	0.42	12	0.54	-477.00	947.00	1323	20230105	-70.22	316	20231227	24.68	407	-3.19	20240110	346	13.87	20240103	1275	-69.10	20230111	316	24.68	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
55	20240111	150918	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	396	-4	5	-1.00	246535904	619624	97.51	400	405	393	520	280	400	397.88	0.00	0	-32060	413	406	400	393	387	410	397	614	120	500	270	1	1	122877186	487	-0.83	0.42	12	0.50	-477.00	947.00	1323	20230105	-70.07	316	20231227	25.32	407	-2.70	20240110	346	14.45	20240103	1275	-68.94	20230111	316	25.32	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
56	20240111	140915	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	396	-4	5	-1.00	228380524	573736	90.29	400	405	393	520	280	400	398.06	0.00	0	-28259	413	406	400	393	387	410	397	614	120	500	270	1	1	122877186	487	-0.83	0.42	12	0.47	-477.00	947.00	1323	20230105	-70.07	316	20231227	25.32	407	-2.70	20240110	346	14.45	20240103	1275	-68.94	20230111	316	25.32	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
57	20240111	130913	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	396	-4	5	-1.00	205420127	515724	81.16	400	405	393	520	280	400	398.31	0.00	0	-20487	413	406	400	393	387	410	397	614	120	500	270	1	1	122877186	487	-0.83	0.42	12	0.42	-477.00	947.00	1323	20230105	-70.07	316	20231227	25.32	407	-2.70	20240110	346	14.45	20240103	1275	-68.94	20230111	316	25.32	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
58	20240111	120913	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	396	-4	5	-1.00	131224149	328394	51.68	400	405	395	520	280	400	399.59	0.00	0	-19315	413	406	400	393	387	410	397	614	120	500	270	1	1	122877186	487	-0.83	0.42	12	0.27	-477.00	947.00	1323	20230105	-70.07	316	20231227	25.32	407	-2.70	20240110	346	14.45	20240103	1275	-68.94	20230111	316	25.32	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
59	20240111	110915	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	399	-1	5	-0.25	117475360	293743	46.23	400	405	395	520	280	400	399.93	0.00	0	-16301	413	406	400	393	387	410	397	614	120	500	270	1	1	122877186	490	-0.84	0.42	12	0.24	-477.00	947.00	1323	20230105	-69.84	316	20231227	26.27	407	-1.97	20240110	346	15.32	20240103	1275	-68.71	20230111	316	26.27	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
60	20240111	100913	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	400	0	3	0.00	46212982	115774	18.22	400	404	397	520	280	400	399.17	0.00	0	-7673	413	406	400	393	387	410	397	614	120	500	270	1	1	122877186	492	-0.84	0.42	12	0.09	-477.00	947.00	1323	20230105	-69.77	316	20231227	26.58	407	-1.72	20240110	346	15.61	20240103	1275	-68.63	20230111	316	26.58	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
61	20240111	090914	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	402	2	2	0.50	6015034	15054	2.37	400	404	397	520	280	400	399.56	0.00	0	-440	413	406	400	393	387	410	397	614	120	500	270	1	1	122877186	494	-0.84	0.42	12	0.01	-477.00	947.00	1323	20230105	-69.61	316	20231227	27.22	407	-1.23	20240110	346	16.18	20240103	1275	-68.47	20230111	316	27.22	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
62	20240110	160910	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	400	4	2	1.01	255136876	635111	76.27	397	407	394	514	278	396	401.72	0.00	0	-87993	410	403	397	390	384	402	389	614	118	500	260	1	1	122877186	492	-0.84	0.42	12	0.52	-477.00	947.00	1603	20230104	-75.05	316	20231227	26.58	407	-1.72	20240110	346	15.61	20240103	1330	-69.92	20230110	316	26.58	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
63	20240110	150913	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	399	3	2	0.76	243488874	605903	72.77	397	407	394	514	278	396	401.86	0.00	0	-86177	410	403	397	390	384	402	389	614	118	500	260	1	1	122877186	490	-0.84	0.42	12	0.49	-477.00	947.00	1603	20230104	-75.11	316	20231227	26.27	407	-1.97	20240110	346	15.32	20240103	1330	-70.00	20230110	316	26.27	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
64	20240110	140915	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	400	4	2	1.01	228052871	567198	68.12	397	407	394	514	278	396	402.07	0.00	0	-81851	410	403	397	390	384	402	389	614	118	500	260	1	1	122877186	492	-0.84	0.42	12	0.46	-477.00	947.00	1603	20230104	-75.05	316	20231227	26.58	407	-1.72	20240110	346	15.61	20240103	1330	-69.92	20230110	316	26.58	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
65	20240110	130911	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	402	6	2	1.52	215102246	534872	64.24	397	407	394	514	278	396	402.16	0.00	0	-73122	410	403	397	390	384	402	389	614	118	500	260	1	1	122877186	494	-0.84	0.42	12	0.44	-477.00	947.00	1603	20230104	-74.92	316	20231227	27.22	407	-1.23	20240110	346	16.18	20240103	1330	-69.77	20230110	316	27.22	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
66	20240110	120912	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	400	4	2	1.01	175128380	435685	52.32	397	407	394	514	278	396	401.96	0.00	0	-70919	410	403	397	390	384	402	389	614	118	500	260	1	1	122877186	492	-0.84	0.42	12	0.35	-477.00	947.00	1603	20230104	-75.05	316	20231227	26.58	407	-1.72	20240110	346	15.61	20240103	1330	-69.92	20230110	316	26.58	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
67	20240110	110912	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	401	5	2	1.26	133457357	331714	39.84	397	407	394	514	278	396	402.33	0.00	0	-49993	410	403	397	390	384	402	389	614	118	500	260	1	1	122877186	493	-0.84	0.42	12	0.27	-477.00	947.00	1603	20230104	-74.98	316	20231227	26.90	407	-1.47	20240110	346	15.90	20240103	1330	-69.85	20230110	316	26.90	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
68	20240110	100910	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	403	7	2	1.77	108749181	270123	32.44	397	407	394	514	278	396	402.59	0.00	0	-19082	410	403	397	390	384	402	389	614	118	500	260	1	1	122877186	495	-0.84	0.43	12	0.22	-477.00	947.00	1603	20230104	-74.86	316	20231227	27.53	407	-0.98	20240110	346	16.47	20240103	1330	-69.70	20230110	316	27.53	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
69	20240110	090910	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	396	0	3	0.00	12225562	30611	3.68	397	404	394	514	278	396	399.38	0.00	0	-13860	410	403	397	390	384	402	389	614	118	500	260	1	1	122877186	487	-0.83	0.42	12	0.02	-477.00	947.00	1603	20230104	-75.30	316	20231227	25.32	404	0.00	20240109	346	14.45	20240103	1330	-70.23	20230110	316	25.32	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
70	20240109	160908	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	396	0	3	0.00	329196517	829046	39.88	396	404	391	514	278	396	397.08	0.00	0	-19807	419	407	384	372	349	413	378	614	118	500	260	1	1	122877186	487	-0.83	0.42	12	0.67	-477.00	947.00	1603	20230104	-75.30	316	20231227	25.32	404	-1.98	20240109	346	14.45	20240103	1335	-70.34	20230109	316	25.32	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
71	20240109	150910	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	397	1	2	0.25	318007029	800757	38.52	396	404	391	514	278	396	397.13	0.00	0	-20593	419	407	384	372	349	413	378	614	118	500	260	1	1	122877186	488	-0.83	0.42	12	0.65	-477.00	947.00	1603	20230104	-75.23	316	20231227	25.63	404	-1.73	20240109	346	14.74	20240103	1335	-70.26	20230109	316	25.63	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
72	20240109	140909	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	399	3	2	0.76	295277627	743738	35.78	396	404	391	514	278	396	397.02	0.00	0	-19196	419	407	384	372	349	413	378	614	118	500	260	1	1	122877186	490	-0.84	0.42	12	0.61	-477.00	947.00	1603	20230104	-75.11	316	20231227	26.27	404	-1.24	20240109	346	15.32	20240103	1335	-70.11	20230109	316	26.27	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
73	20240109	130909	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	397	1	2	0.25	257641721	649206	31.23	396	404	391	514	278	396	396.86	0.00	0	-38832	419	407	384	372	349	413	378	614	118	500	260	1	1	122877186	488	-0.83	0.42	12	0.53	-477.00	947.00	1603	20230104	-75.23	316	20231227	25.63	404	-1.73	20240109	346	14.74	20240103	1335	-70.26	20230109	316	25.63	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
74	20240109	120917	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	397	1	2	0.25	216525169	545733	26.25	396	404	391	514	278	396	396.76	0.00	0	-47520	419	407	384	372	349	413	378	614	118	500	260	1	1	122877186	488	-0.83	0.42	12	0.44	-477.00	947.00	1603	20230104	-75.23	316	20231227	25.63	404	-1.73	20240109	346	14.74	20240103	1335	-70.26	20230109	316	25.63	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
75	20240109	110912	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	398	2	2	0.51	182901601	460979	22.18	396	404	391	514	278	396	396.77	0.00	0	-49627	419	407	384	372	349	413	378	614	118	500	260	1	1	122877186	489	-0.83	0.42	12	0.38	-477.00	947.00	1603	20230104	-75.17	316	20231227	25.95	404	-1.49	20240109	346	15.03	20240103	1335	-70.19	20230109	316	25.95	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
76	20240109	100910	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	392	-4	5	-1.01	143552108	361210	17.38	396	404	391	514	278	396	397.42	0.00	0	-43331	419	407	384	372	349	413	378	614	118	500	260	1	1	122877186	482	-0.82	0.41	12	0.29	-477.00	947.00	1603	20230104	-75.55	316	20231227	24.05	404	-2.97	20240109	346	13.29	20240103	1335	-70.64	20230109	316	24.05	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
77	20240109	090910	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	400	4	2	1.01	38030331	95601	4.60	396	401	392	514	278	396	397.80	0.00	0	-28625	419	407	384	372	349	413	378	614	118	500	260	1	1	122877186	492	-0.84	0.42	12	0.08	-477.00	947.00	1603	20230104	-75.05	316	20231227	26.58	401	-0.25	20240109	346	15.61	20240103	1335	-70.04	20230109	316	26.58	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
78	20240108	160908	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	396	25	2	6.74	800093833	2067474	162.52	368	396	361	482	260	371	386.97	0.00	0	328437	399	384	373	358	347	392	366	614	111	500	250	1	1	122877186	487	-0.83	0.42	12	1.68	-477.00	947.00	1603	20230104	-75.30	316	20231227	25.32	396	0.00	20240108	346	14.45	20240103	1335	-70.34	20230109	316	25.32	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
79	20240108	150909	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	394	23	2	6.20	725234050	1877903	147.62	368	394	361	482	260	371	386.19	0.00	0	318186	399	384	373	358	347	392	366	614	111	500	250	1	1	122877186	484	-0.83	0.42	12	1.53	-477.00	947.00	1603	20230104	-75.42	316	20231227	24.68	394	0.00	20240108	346	13.87	20240103	1335	-70.49	20230109	316	24.68	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
80	20240108	140908	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	389	18	2	4.85	583744013	1516025	119.17	368	394	361	482	260	371	385.05	0.00	0	247807	399	384	373	358	347	392	366	614	111	500	250	1	1	122877186	478	-0.82	0.41	12	1.23	-477.00	947.00	1603	20230104	-75.73	316	20231227	23.10	394	-1.27	20240108	346	12.43	20240103	1335	-70.86	20230109	316	23.10	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
81	20240108	130908	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	389	18	2	4.85	525351003	1364862	107.29	368	394	361	482	260	371	384.91	0.00	0	188201	399	384	373	358	347	392	366	614	111	500	250	1	1	122877186	478	-0.82	0.41	12	1.11	-477.00	947.00	1603	20230104	-75.73	316	20231227	23.10	394	-1.27	20240108	346	12.43	20240103	1335	-70.86	20230109	316	23.10	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
82	20240108	120909	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	391	20	2	5.39	419151100	1091685	85.82	368	393	361	482	260	371	383.95	0.00	0	155316	399	384	373	358	347	392	366	614	111	500	250	1	1	122877186	480	-0.82	0.41	12	0.89	-477.00	947.00	1603	20230104	-75.61	316	20231227	23.73	393	-0.51	20240108	346	13.01	20240103	1335	-70.71	20230109	316	23.73	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
83	20240108	110910	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	392	21	2	5.66	294870942	772554	60.73	368	392	361	482	260	371	381.68	0.00	0	103008	399	384	373	358	347	392	366	614	111	500	250	1	1	122877186	482	-0.82	0.41	12	0.63	-477.00	947.00	1603	20230104	-75.55	316	20231227	24.05	392	0.00	20240108	346	13.29	20240103	1335	-70.64	20230109	316	24.05	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
84	20240108	100910	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	379	8	2	2.16	88410853	238715	18.77	368	382	361	482	260	371	370.36	0.00	0	-27953	399	384	373	358	347	392	366	614	111	500	250	1	1	122877186	466	-0.79	0.40	12	0.19	-477.00	947.00	1603	20230104	-76.36	316	20231227	19.94	391	-3.07	20240103	346	9.54	20240103	1335	-71.61	20230109	316	19.94	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
85	20240108	090907	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	363	-8	5	-2.16	18993737	51660	4.06	368	382	361	482	260	371	367.67	0.00	0	-12487	399	384	373	358	347	392	366	614	111	500	250	1	1	122877186	446	-0.76	0.38	12	0.04	-477.00	947.00	1603	20230104	-77.35	316	20231227	14.87	391	-7.16	20240103	346	4.91	20240103	1335	-72.81	20230109	316	14.87	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
86	20240105	160907	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	371	5	2	1.37	478237491	1262028	155.27	362	388	362	475	257	366	378.94	0.00	0	61972	388	377	371	360	354	374	357	614	109	500	240	1	1	122877186	456	-0.78	0.39	12	1.03	-477.00	947.00	1603	20230104	-76.86	316	20231227	17.41	391	-5.12	20240103	346	7.23	20240103	1585	-76.59	20230105	316	17.41	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
87	20240105	150909	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	376	10	2	2.73	470594873	1241501	152.74	362	388	362	475	257	366	379.05	0.00	0	59752	388	377	371	360	354	374	357	614	109	500	240	1	1	122877186	462	-0.79	0.40	12	1.01	-477.00	947.00	1603	20230104	-76.54	316	20231227	18.99	391	-3.84	20240103	346	8.67	20240103	1585	-76.28	20230105	316	18.99	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
88	20240105	140905	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	372	6	2	1.64	452001590	1191798	146.63	362	388	362	475	257	366	379.26	0.00	0	57480	388	377	371	360	354	374	357	614	109	500	240	1	1	122877186	457	-0.78	0.39	12	0.97	-477.00	947.00	1603	20230104	-76.79	316	20231227	17.72	391	-4.86	20240103	346	7.51	20240103	1585	-76.53	20230105	316	17.72	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
89	20240105	130907	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	374	8	2	2.19	426189741	1122976	138.16	362	388	362	475	257	366	379.52	0.00	0	82348	388	377	371	360	354	374	357	614	109	500	240	1	1	122877186	460	-0.78	0.39	12	0.91	-477.00	947.00	1603	20230104	-76.67	316	20231227	18.35	391	-4.35	20240103	346	8.09	20240103	1585	-76.40	20230105	316	18.35	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
90	20240105	120907	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	378	12	2	3.28	395088519	1040043	127.96	362	388	362	475	257	366	379.88	0.00	0	98224	388	377	371	360	354	374	357	614	109	500	240	1	1	122877186	464	-0.79	0.40	12	0.85	-477.00	947.00	1603	20230104	-76.42	316	20231227	19.62	391	-3.32	20240103	346	9.25	20240103	1585	-76.15	20230105	316	19.62	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
91	20240105	110905	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	383	17	2	4.64	357849942	941970	115.89	362	388	362	475	257	366	379.90	0.00	0	147514	388	377	371	360	354	374	357	614	109	500	240	1	1	122877186	471	-0.80	0.40	12	0.77	-477.00	947.00	1603	20230104	-76.11	316	20231227	21.20	391	-2.05	20240103	346	10.69	20240103	1585	-75.84	20230105	316	21.20	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
92	20240105	100908	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	378	12	2	3.28	162534891	430367	52.95	362	385	362	475	257	366	377.67	0.00	0	-62061	388	377	371	360	354	374	357	614	109	500	240	1	1	122877186	464	-0.79	0.40	12	0.35	-477.00	947.00	1603	20230104	-76.42	316	20231227	19.62	391	-3.32	20240103	346	9.25	20240103	1585	-76.15	20230105	316	19.62	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
93	20240105	090905	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	383	17	2	4.64	44436460	117386	14.44	362	385	362	475	257	366	378.55	0.00	0	-16605	388	377	371	360	354	374	357	614	109	500	240	1	1	122877186	471	-0.80	0.40	12	0.10	-477.00	947.00	1603	20230104	-76.11	316	20231227	21.20	391	-2.05	20240103	346	10.69	20240103	1585	-75.84	20230105	316	21.20	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
94	20240104	160903	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	366	-10	5	-2.66	301978046	811471	28.71	371	382	365	488	264	376	372.14	0.00	0	-278964	416	396	371	351	326	406	361	614	112	500	250	1	1	122877186	450	-0.77	0.39	12	0.66	-477.00	947.00	1645	20221228	-77.75	316	20231227	15.82	391	-6.39	20240103	346	5.78	20240103	1920	-80.94	20230104	316	15.82	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
95	20240104	150904	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	366	-10	5	-2.66	296406533	796234	28.17	371	382	365	488	264	376	372.26	0.00	0	-277979	416	396	371	351	326	406	361	614	112	500	250	1	1	122877186	450	-0.77	0.39	12	0.65	-477.00	947.00	1645	20221228	-77.75	316	20231227	15.82	391	-6.39	20240103	346	5.78	20240103	1920	-80.94	20230104	316	15.82	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
96	20240104	140905	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	368	-8	5	-2.13	267908155	718377	25.42	371	382	367	488	264	376	372.94	0.00	0	-277341	416	396	371	351	326	406	361	614	112	500	250	1	1	122877186	452	-0.77	0.39	12	0.58	-477.00	947.00	1645	20221228	-77.63	316	20231227	16.46	391	-5.88	20240103	346	6.36	20240103	1920	-80.83	20230104	316	16.46	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
97	20240104	130905	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	368	-8	5	-2.13	244287872	654231	23.15	371	382	367	488	264	376	373.40	0.00	0	-284874	416	396	371	351	326	406	361	614	112	500	250	1	1	122877186	452	-0.77	0.39	12	0.53	-477.00	947.00	1645	20221228	-77.63	316	20231227	16.46	391	-5.88	20240103	346	6.36	20240103	1920	-80.83	20230104	316	16.46	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
98	20240104	120903	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	374	-2	5	-0.53	190159532	508329	17.99	371	382	369	488	264	376	374.09	0.00	0	-213313	416	396	371	351	326	406	361	614	112	500	250	1	1	122877186	460	-0.78	0.39	12	0.41	-477.00	947.00	1645	20221228	-77.26	316	20231227	18.35	391	-4.35	20240103	346	8.09	20240103	1920	-80.52	20230104	316	18.35	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
99	20240104	110902	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	375	-1	5	-0.27	178790045	477745	16.90	371	382	369	488	264	376	374.24	0.00	0	-209551	416	396	371	351	326	406	361	614	112	500	250	1	1	122877186	461	-0.79	0.40	12	0.39	-477.00	947.00	1645	20221228	-77.20	316	20231227	18.67	391	-4.09	20240103	346	8.38	20240103	1920	-80.47	20230104	316	18.67	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
100	20240104	100902	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	370	-6	5	-1.60	133392020	356352	12.61	371	382	369	488	264	376	374.33	0.00	0	-168518	416	396	371	351	326	406	361	614	112	500	250	1	1	122877186	455	-0.78	0.39	12	0.29	-477.00	947.00	1645	20221228	-77.51	316	20231227	17.09	391	-5.37	20240103	346	6.94	20240103	1920	-80.73	20230104	316	17.09	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
101	20240104	090905	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	377	1	2	0.27	27429586	73270	2.59	371	378	369	488	264	376	374.36	0.00	0	-38233	416	396	371	351	326	406	361	614	112	500	250	1	1	122877186	463	-0.79	0.40	12	0.06	-477.00	947.00	1645	20221228	-77.08	316	20231227	19.30	391	-3.58	20240103	346	8.96	20240103	1920	-80.36	20230104	316	19.30	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
102	20240103	160901	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	376	14	2	3.87	1063427924	2824023	252.79	364	391	346	470	254	362	376.57	0.00	0	-30525	380	370	360	350	340	376	356	614	108	500	240	1	1	122877186	462	-0.79	0.40	12	2.30	-477.00	947.00	1682	20221227	-77.65	316	20231227	18.99	391	-3.84	20240103	346	8.67	20240103	1920	-80.42	20230104	316	18.99	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
103	20240103	150859	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	375	13	2	3.59	1055118583	2801863	250.81	364	391	346	470	254	362	376.58	0.00	0	-31030	380	370	360	350	340	376	356	614	108	500	240	1	1	122877186	461	-0.79	0.40	12	2.28	-477.00	947.00	1682	20221227	-77.71	316	20231227	18.67	391	-4.09	20240103	346	8.38	20240103	1920	-80.47	20230104	316	18.67	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
104	20240103	140857	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	376	14	2	3.87	1017655567	2702306	241.90	364	391	346	470	254	362	376.59	0.00	0	-272	380	370	360	350	340	376	356	614	108	500	240	1	1	122877186	462	-0.79	0.40	12	2.20	-477.00	947.00	1682	20221227	-77.65	316	20231227	18.99	391	-3.84	20240103	346	8.67	20240103	1920	-80.42	20230104	316	18.99	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
105	20240103	130859	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	377	15	2	4.14	975167752	2589062	231.76	364	391	346	470	254	362	376.65	0.00	0	7056	380	370	360	350	340	376	356	614	108	500	240	1	1	122877186	463	-0.79	0.40	12	2.11	-477.00	947.00	1682	20221227	-77.59	316	20231227	19.30	391	-3.58	20240103	346	8.96	20240103	1920	-80.36	20230104	316	19.30	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
106	20240103	120903	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	391	29	2	8.01	794694120	2117198	189.52	364	391	346	470	254	362	375.35	0.00	0	66638	380	370	360	350	340	376	356	614	108	500	240	1	1	122877186	480	-0.82	0.41	12	1.72	-477.00	947.00	1682	20221227	-76.75	316	20231227	23.73	391	0.00	20240103	346	13.01	20240103	1920	-79.64	20230104	316	23.73	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
107	20240103	110858	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	375	13	2	3.59	376991034	1029883	92.19	364	380	346	470	254	362	366.05	0.00	0	-116583	380	370	360	350	340	376	356	614	108	500	240	1	1	122877186	461	-0.79	0.40	12	0.84	-477.00	947.00	1682	20221227	-77.71	316	20231227	18.67	380	-1.32	20240103	346	8.38	20240103	1920	-80.47	20230104	316	18.67	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
108	20240103	100858	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	350	-12	5	-3.31	99947576	282059	25.25	364	364	346	470	254	362	354.35	0.00	0	-113622	380	370	360	350	340	376	356	614	108	500	240	1	1	122877186	430	-0.73	0.37	12	0.23	-477.00	947.00	1682	20221227	-79.19	316	20231227	10.76	370	-5.41	20240102	346	1.16	20240103	1920	-81.77	20230104	316	10.76	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
109	20240103	090859	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	357	-5	5	-1.38	15174232	42215	3.78	364	364	356	470	254	362	359.45	0.00	0	-18293	380	370	360	350	340	376	356	614	108	500	240	1	1	122877186	439	-0.75	0.38	12	0.03	-477.00	947.00	1682	20221227	-78.78	316	20231227	12.97	370	-3.51	20240102	350	2.00	20240102	1920	-81.41	20230104	316	12.97	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
110	20240102	160857	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	362	9	2	2.55	403690282	1112934	41.54	352	370	350	458	248	353	362.73	0.00	0	-46386	385	369	355	339	325	377	347	614	105	500	240	1	1	122877186	445	-0.76	0.38	12	0.91	-477.00	947.00	1828	20221226	-80.20	316	20231227	14.56	370	-2.16	20240102	350	3.43	20240102	1920	-81.15	20230104	316	14.56	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
111	20240102	150857	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	363	10	2	2.83	376068602	1036662	38.69	352	370	350	458	248	353	362.77	0.00	0	-69922	385	369	355	339	325	377	347	614	105	500	240	1	1	122877186	446	-0.76	0.38	12	0.84	-477.00	947.00	1828	20221226	-80.14	316	20231227	14.87	370	-1.89	20240102	350	3.71	20240102	1920	-81.09	20230104	316	14.87	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
112	20240102	140858	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	361	8	2	2.27	338583698	933086	34.82	352	370	350	458	248	353	362.86	0.00	0	-73416	385	369	355	339	325	377	347	614	105	500	240	1	1	122877186	444	-0.76	0.38	12	0.76	-477.00	947.00	1828	20221226	-80.25	316	20231227	14.24	370	-2.43	20240102	350	3.14	20240102	1920	-81.20	20230104	316	14.24	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
113	20240102	130853	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	363	10	2	2.83	307047944	845889	31.57	352	370	350	458	248	353	362.99	0.00	0	-88325	385	369	355	339	325	377	347	614	105	500	240	1	1	122877186	446	-0.76	0.38	12	0.69	-477.00	947.00	1828	20221226	-80.14	316	20231227	14.87	370	-1.89	20240102	350	3.71	20240102	1920	-81.09	20230104	316	14.87	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
114	20240102	120851	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	360	7	2	1.98	269919874	743656	27.75	352	370	350	458	248	353	362.96	0.00	0	-83220	385	369	355	339	325	377	347	614	105	500	240	1	1	122877186	442	-0.75	0.38	12	0.61	-477.00	947.00	1828	20221226	-80.31	316	20231227	13.92	370	-2.70	20240102	350	2.86	20240102	1920	-81.25	20230104	316	13.92	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
115	20240102	110851	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	360	7	2	1.98	240249141	661411	24.68	352	370	350	458	248	353	363.24	0.00	0	-122388	385	369	355	339	325	377	347	614	105	500	240	1	1	122877186	442	-0.75	0.38	12	0.54	-477.00	947.00	1828	20221226	-80.31	316	20231227	13.92	370	-2.70	20240102	350	2.86	20240102	1920	-81.25	20230104	316	13.92	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
116	20240102	100843	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	358	5	2	1.42	33575268	94078	3.51	352	361	350	458	248	353	356.89	0.00	0	-6713	385	369	355	339	325	377	347	614	105	500	240	1	1	122877186	440	-0.75	0.38	12	0.08	-477.00	947.00	1828	20221226	-80.42	316	20231227	13.29	361	-0.83	20240102	350	2.29	20240102	1920	-81.35	20230104	316	13.29	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
117	20240102	090832	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	353	0	3	0.00	0	0	0.00	0	0	0	458	248	353	0.00	0.00	0	0	385	369	355	339	325	377	347	614	105	500	240	1	1	122877186	434	-0.74	0.37	12	0.00	-477.00	947.00	1828	20221226	-80.69	316	20231227	11.71	0	0.00	0	0	0.00	0	1920	-81.61	20230104	316	11.71	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N