KissMeData/054780/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160602	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5020	30	2	0.60	128359905	25841	31.30	4960	5020	4900	6480	3495	4990	4966.38	7.45	6224	6212	5260	5125	5045	4910	4830	5085	4870	98	1490	500	3690	10	1	19547793	981	-18.19	1.67	12	0.13	-276.00	3004.00	8090	20240110	-37.95	3875	20241115	29.55	8090	-37.95	20240110	3875	29.55	20241115	8090	-37.95	20240110	3875	29.55	20241115	2.49	N	054780	500	97 억	1456145	N	N	21	N	N
3	20241231	150604	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5020	30	2	0.60	128359905	25841	31.30	4960	5020	4900	6480	3495	4990	4966.38	7.45	6224	6212	5260	5125	5045	4910	4830	5085	4870	98	1490	500	3690	10	1	19547793	981	-18.19	1.67	12	0.13	-276.00	3004.00	8090	20240110	-37.95	3875	20241115	29.55	8090	-37.95	20240110	3875	29.55	20241115	8090	-37.95	20240110	3875	29.55	20241115	2.49	N	054780	500	97 억	1456145	N	N	21	N	N
4	20241231	140601	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5020	30	2	0.60	128359905	25841	31.30	4960	5020	4900	6480	3495	4990	4966.38	7.45	6224	6212	5260	5125	5045	4910	4830	5085	4870	98	1490	500	3690	10	1	19547793	981	-18.19	1.67	12	0.13	-276.00	3004.00	8090	20240110	-37.95	3875	20241115	29.55	8090	-37.95	20240110	3875	29.55	20241115	8090	-37.95	20240110	3875	29.55	20241115	2.49	N	054780	500	97 억	1456145	N	N	21	N	N
5	20241231	130603	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5020	30	2	0.60	128359905	25841	31.30	4960	5020	4900	6480	3495	4990	4966.38	7.45	6224	6212	5260	5125	5045	4910	4830	5085	4870	98	1490	500	3690	10	1	19547793	981	-18.19	1.67	12	0.13	-276.00	3004.00	8090	20240110	-37.95	3875	20241115	29.55	8090	-37.95	20240110	3875	29.55	20241115	8090	-37.95	20240110	3875	29.55	20241115	2.49	N	054780	500	97 억	1456145	N	N	21	N	N
6	20241231	120603	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5020	30	2	0.60	128359905	25841	31.30	4960	5020	4900	6480	3495	4990	4966.38	7.45	6224	6212	5260	5125	5045	4910	4830	5085	4870	98	1490	500	3690	10	1	19547793	981	-18.19	1.67	12	0.13	-276.00	3004.00	8090	20240110	-37.95	3875	20241115	29.55	8090	-37.95	20240110	3875	29.55	20241115	8090	-37.95	20240110	3875	29.55	20241115	2.49	N	054780	500	97 억	1456145	N	N	21	N	N
7	20241231	110601	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5020	30	2	0.60	128359905	25841	31.30	4960	5020	4900	6480	3495	4990	4966.38	7.45	6224	6212	5260	5125	5045	4910	4830	5085	4870	98	1490	500	3690	10	1	19547793	981	-18.19	1.67	12	0.13	-276.00	3004.00	8090	20240110	-37.95	3875	20241115	29.55	8090	-37.95	20240110	3875	29.55	20241115	8090	-37.95	20240110	3875	29.55	20241115	2.49	N	054780	500	97 억	1456145	N	N	21	N	N
8	20241231	100557	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5020	30	2	0.60	128359905	25841	31.30	4960	5020	4900	6480	3495	4990	4966.38	7.45	6224	6212	5260	5125	5045	4910	4830	5085	4870	98	1490	500	3690	10	1	19547793	981	-18.19	1.67	12	0.13	-276.00	3004.00	8090	20240110	-37.95	3875	20241115	29.55	8090	-37.95	20240110	3875	29.55	20241115	8090	-37.95	20240110	3875	29.55	20241115	2.49	N	054780	500	97 억	1456145	N	N	21	N	N
9	20241231	090604	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5020	30	2	0.60	128359905	25841	31.30	4960	5020	4900	6480	3495	4990	4966.38	7.45	6224	6212	5260	5125	5045	4910	4830	5085	4870	98	1490	500	3690	10	1	19547793	981	-18.19	1.67	12	0.13	-276.00	3004.00	8090	20240110	-37.95	3875	20241115	29.55	8090	-37.95	20240110	3875	29.55	20241115	8090	-37.95	20240110	3875	29.55	20241115	2.49	N	054780	500	97 억	1456145	N	N	21	N	N
10	20241230	160600	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5020	30	2	0.60	127852885	25740	31.18	4960	5020	4900	6480	3495	4990	4966.38	7.42	0	6212	5260	5125	5045	4910	4830	5085	4870	98	1490	500	3690	10	1	19547793	981	-18.19	1.67	12	0.13	-276.00	3004.00	8090	20240110	-37.95	3875	20241115	29.55	8090	-37.95	20240110	3875	29.55	20241115	8090	-37.95	20240110	3875	29.55	20241115	2.49	N	054780	500	97 억	1449921	N	N	21	N	N
11	20241230	150603	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5020	30	2	0.60	121757385	24525	29.71	4960	5020	4900	6480	3495	4990	4964.62	7.42	0	6370	5260	5125	5045	4910	4830	5085	4870	98	1490	500	3690	10	1	19547793	981	-18.19	1.67	12	0.13	-276.00	3004.00	8090	20240110	-37.95	3875	20241115	29.55	8090	-37.95	20240110	3875	29.55	20241115	8090	-37.95	20240110	3875	29.55	20241115	2.49	N	054780	500	97 억	1449921	N	N	21	N	N
12	20241230	140602	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4990	0	3	0.00	114495045	23073	27.95	4960	5020	4900	6480	3495	4990	4962.30	7.42	0	5680	5260	5125	5045	4910	4830	5085	4870	98	1490	500	3690	5	1	19547793	975	-18.08	1.66	12	0.12	-276.00	3004.00	8090	20240110	-38.32	3875	20241115	28.77	8090	-38.32	20240110	3875	28.77	20241115	8090	-38.32	20240110	3875	28.77	20241115	2.49	N	054780	500	97 억	1449921	N	N	21	N	N
13	20241230	130601	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4980	-10	5	-0.20	108176320	21809	26.42	4960	5020	4900	6480	3495	4990	4960.17	7.42	0	5755	5260	5125	5045	4910	4830	5085	4870	98	1490	500	3690	5	1	19547793	973	-18.04	1.66	12	0.11	-276.00	3004.00	8090	20240110	-38.44	3875	20241115	28.52	8090	-38.44	20240110	3875	28.52	20241115	8090	-38.44	20240110	3875	28.52	20241115	2.49	N	054780	500	97 억	1449921	N	N	21	N	N
14	20241230	120559	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5020	30	2	0.60	78588275	15870	19.22	4960	5020	4900	6480	3495	4990	4952.00	7.42	0	4887	5260	5125	5045	4910	4830	5085	4870	98	1490	500	3690	10	1	19547793	981	-18.19	1.67	12	0.08	-276.00	3004.00	8090	20240110	-37.95	3875	20241115	29.55	8090	-37.95	20240110	3875	29.55	20241115	8090	-37.95	20240110	3875	29.55	20241115	2.49	N	054780	500	97 억	1449921	N	N	21	N	N
15	20241230	110601	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5010	20	2	0.40	76178575	15389	18.64	4960	5010	4900	6480	3495	4990	4950.20	7.42	0	4776	5260	5125	5045	4910	4830	5085	4870	98	1490	500	3690	10	1	19547793	979	-18.15	1.67	12	0.08	-276.00	3004.00	8090	20240110	-38.07	3875	20241115	29.29	8090	-38.07	20240110	3875	29.29	20241115	8090	-38.07	20240110	3875	29.29	20241115	2.49	N	054780	500	97 억	1449921	N	N	21	N	N
16	20241230	100601	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4985	-5	5	-0.10	62619815	12674	15.35	4960	5010	4900	6480	3495	4990	4940.81	7.42	0	4787	5260	5125	5045	4910	4830	5085	4870	98	1490	500	3690	5	1	19547793	974	-18.06	1.66	12	0.06	-276.00	3004.00	8090	20240110	-38.38	3875	20241115	28.65	8090	-38.38	20240110	3875	28.65	20241115	8090	-38.38	20240110	3875	28.65	20241115	2.49	N	054780	500	97 억	1449921	N	N	21	N	N
17	20241230	090602	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4900	-90	5	-1.80	2555915	520	0.63	4960	4960	4900	6480	3495	4990	4915.22	7.42	0	-211	5260	5125	5045	4910	4830	5085	4870	98	1490	500	3690	5	1	19547793	958	-17.75	1.63	12	0.00	-276.00	3004.00	8090	20240110	-39.43	3875	20241115	26.45	8090	-39.43	20240110	3875	26.45	20241115	8090	-39.43	20240110	3875	26.45	20241115	2.49	N	054780	500	97 억	1449921	N	N	21	N	N
18	20241227	160558	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4990	-210	5	-4.04	415373480	82549	198.57	5180	5180	4965	6760	3640	5200	5032.05	7.50	0	-16373	5373	5286	5213	5126	5053	5280	5120	98	1560	500	3840	5	1	19547793	975	-18.08	1.66	12	0.42	-276.00	3004.00	8090	20240110	-38.32	3875	20241115	28.77	8090	-38.32	20240110	3875	28.77	20241115	8090	-38.32	20240110	3875	28.77	20241115	2.46	N	054780	500	97 억	1466455	N	N	21	N	N
19	20241227	150559	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5020	-180	5	-3.46	387634745	76986	185.19	5180	5180	4965	6760	3640	5200	5035.13	7.50	0	-14732	5373	5286	5213	5126	5053	5280	5120	98	1560	500	3840	10	1	19547793	981	-18.19	1.67	12	0.39	-276.00	3004.00	8090	20240110	-37.95	3875	20241115	29.55	8090	-37.95	20240110	3875	29.55	20241115	8090	-37.95	20240110	3875	29.55	20241115	2.46	N	054780	500	97 억	1466455	N	N	0	N	N
20	20241227	140600	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5050	-150	5	-2.88	365881830	72660	174.78	5180	5180	4965	6760	3640	5200	5035.53	7.50	0	-14041	5373	5286	5213	5126	5053	5280	5120	98	1560	500	3840	10	1	19547793	987	-18.30	1.68	12	0.37	-276.00	3004.00	8090	20240110	-37.58	3875	20241115	30.32	8090	-37.58	20240110	3875	30.32	20241115	8090	-37.58	20240110	3875	30.32	20241115	2.46	N	054780	500	97 억	1466455	N	N	0	N	N
21	20241227	130600	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5010	-190	5	-3.65	332943940	66135	159.09	5180	5180	4965	6760	3640	5200	5034.31	7.50	0	-8739	5373	5286	5213	5126	5053	5280	5120	98	1560	500	3840	10	1	19547793	979	-18.15	1.67	12	0.34	-276.00	3004.00	8090	20240110	-38.07	3875	20241115	29.29	8090	-38.07	20240110	3875	29.29	20241115	8090	-38.07	20240110	3875	29.29	20241115	2.46	N	054780	500	97 억	1466455	N	N	0	N	N
22	20241227	120559	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5080	-120	5	-2.31	287361970	57086	137.32	5180	5180	4965	6760	3640	5200	5033.84	7.50	0	-2255	5373	5286	5213	5126	5053	5280	5120	98	1560	500	3840	10	1	19547793	993	-18.41	1.69	12	0.29	-276.00	3004.00	8090	20240110	-37.21	3875	20241115	31.10	8090	-37.21	20240110	3875	31.10	20241115	8090	-37.21	20240110	3875	31.10	20241115	2.46	N	054780	500	97 억	1466455	N	N	0	N	N
23	20241227	110558	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4985	-215	5	-4.13	240074360	47617	114.54	5180	5180	4985	6760	3640	5200	5041.78	7.50	0	-4993	5373	5286	5213	5126	5053	5280	5120	98	1560	500	3840	5	1	19547793	974	-18.06	1.66	12	0.24	-276.00	3004.00	8090	20240110	-38.38	3875	20241115	28.65	8090	-38.38	20240110	3875	28.65	20241115	8090	-38.38	20240110	3875	28.65	20241115	2.46	N	054780	500	97 억	1466455	N	N	0	N	N
24	20241227	100558	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5070	-130	5	-2.50	174505550	34529	83.06	5180	5180	5000	6760	3640	5200	5053.88	7.50	0	-5453	5373	5286	5213	5126	5053	5280	5120	98	1560	500	3840	10	1	19547793	991	-18.37	1.69	12	0.18	-276.00	3004.00	8090	20240110	-37.33	3875	20241115	30.84	8090	-37.33	20240110	3875	30.84	20241115	8090	-37.33	20240110	3875	30.84	20241115	2.46	N	054780	500	97 억	1466455	N	N	0	N	N
25	20241227	090600	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5150	-50	5	-0.96	14387350	2811	6.76	5180	5180	5090	6760	3640	5200	5118.23	7.50	0	-257	5373	5286	5213	5126	5053	5280	5120	98	1560	500	3840	10	1	19547793	1007	-18.66	1.71	12	0.01	-276.00	3004.00	8090	20240110	-36.34	3875	20241115	32.90	8090	-36.34	20240110	3875	32.90	20241115	8090	-36.34	20240110	3875	32.90	20241115	2.46	N	054780	500	97 억	1466455	N	N	0	N	N
26	20241226	160557	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5200	-30	5	-0.57	215789000	41571	121.74	5200	5300	5140	6790	3670	5230	5190.85	7.47	0	5308	5416	5322	5256	5162	5096	5290	5130	98	1560	500	3870	10	1	19547793	1016	-18.84	1.73	12	0.21	-276.00	3004.00	8090	20240110	-35.72	3875	20241115	34.19	8090	-35.72	20240110	3875	34.19	20241115	8090	-35.72	20240110	3875	34.19	20241115	2.44	N	054780	500	97 억	1461150	N	N	7	N	N
27	20241226	150553	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5190	-40	5	-0.76	175920230	33865	99.18	5200	5300	5140	6790	3670	5230	5194.75	7.47	0	2384	5416	5322	5256	5162	5096	5290	5130	98	1560	500	3870	10	1	19547793	1015	-18.80	1.73	12	0.17	-276.00	3004.00	8090	20240110	-35.85	3875	20241115	33.94	8090	-35.85	20240110	3875	33.94	20241115	8090	-35.85	20240110	3875	33.94	20241115	2.44	N	054780	500	97 억	1461150	N	N	7	N	N
28	20241226	140553	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5220	-10	5	-0.19	121775310	23417	68.58	5200	5300	5140	6790	3670	5230	5200.30	7.47	0	-19	5416	5322	5256	5162	5096	5290	5130	98	1560	500	3870	10	1	19547793	1020	-18.91	1.74	12	0.12	-276.00	3004.00	8090	20240110	-35.48	3875	20241115	34.71	8090	-35.48	20240110	3875	34.71	20241115	8090	-35.48	20240110	3875	34.71	20241115	2.44	N	054780	500	97 억	1461150	N	N	7	N	N
29	20241226	130555	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5220	-10	5	-0.19	107333160	20640	60.45	5200	5300	5140	6790	3670	5230	5200.25	7.47	0	-819	5416	5322	5256	5162	5096	5290	5130	98	1560	500	3870	10	1	19547793	1020	-18.91	1.74	12	0.11	-276.00	3004.00	8090	20240110	-35.48	3875	20241115	34.71	8090	-35.48	20240110	3875	34.71	20241115	8090	-35.48	20240110	3875	34.71	20241115	2.44	N	054780	500	97 억	1461150	N	N	7	N	N
30	20241226	120551	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5210	-20	5	-0.38	104107130	20018	58.62	5200	5300	5140	6790	3670	5230	5200.68	7.47	0	-830	5416	5322	5256	5162	5096	5290	5130	98	1560	500	3870	10	1	19547793	1018	-18.88	1.73	12	0.10	-276.00	3004.00	8090	20240110	-35.60	3875	20241115	34.45	8090	-35.60	20240110	3875	34.45	20241115	8090	-35.60	20240110	3875	34.45	20241115	2.44	N	054780	500	97 억	1461150	N	N	7	N	N
31	20241226	110554	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5240	10	2	0.19	83445650	16030	46.95	5200	5300	5150	6790	3670	5230	5205.59	7.47	0	-714	5416	5322	5256	5162	5096	5290	5130	98	1560	500	3870	10	1	19547793	1024	-18.99	1.74	12	0.08	-276.00	3004.00	8090	20240110	-35.23	3875	20241115	35.23	8090	-35.23	20240110	3875	35.23	20241115	8090	-35.23	20240110	3875	35.23	20241115	2.44	N	054780	500	97 억	1461150	N	N	7	N	N
32	20241226	100554	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5240	10	2	0.19	60283310	11627	34.05	5200	5300	5150	6790	3670	5230	5184.77	7.47	0	2342	5416	5322	5256	5162	5096	5290	5130	98	1560	500	3870	10	1	19547793	1024	-18.99	1.74	12	0.06	-276.00	3004.00	8090	20240110	-35.23	3875	20241115	35.23	8090	-35.23	20240110	3875	35.23	20241115	8090	-35.23	20240110	3875	35.23	20241115	2.44	N	054780	500	97 억	1461150	N	N	7	N	N
33	20241226	090555	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5230	0	3	0.00	244640	47	0.14	5200	5230	5200	6790	3670	5230	5205.11	7.47	0	2	5416	5322	5256	5162	5096	5290	5130	98	1560	500	3870	10	1	19547793	1022	-18.95	1.74	12	0.00	-276.00	3004.00	8090	20240110	-35.35	3875	20241115	34.97	8090	-35.35	20240110	3875	34.97	20241115	8090	-35.35	20240110	3875	34.97	20241115	2.44	N	054780	500	97 억	1461150	N	N	7	N	N
34	20241224	160554	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5230	-40	5	-0.76	178182080	33980	96.40	5320	5350	5190	6850	3690	5270	5243.73	7.55	0	-14678	5376	5322	5246	5192	5116	5350	5220	98	1580	500	3890	10	1	19547793	1022	-18.95	1.74	12	0.17	-276.00	3004.00	8090	20240110	-35.35	3875	20241115	34.97	8090	-35.35	20240110	3875	34.97	20241115	8090	-35.35	20240110	3875	34.97	20241115	2.42	N	054780	500	97 억	1475813	N	N	7	N	N
35	20241224	150554	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5230	-40	5	-0.76	168611060	32149	91.21	5320	5350	5190	6850	3690	5270	5244.68	7.55	0	-14223	5376	5322	5246	5192	5116	5350	5220	98	1580	500	3890	10	1	19547793	1022	-18.95	1.74	12	0.16	-276.00	3004.00	8090	20240110	-35.35	3875	20241115	34.97	8090	-35.35	20240110	3875	34.97	20241115	8090	-35.35	20240110	3875	34.97	20241115	2.42	N	054780	500	97 억	1475813	N	N	16	N	N
36	20241224	140551	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5230	-40	5	-0.76	138605730	26408	74.92	5320	5350	5190	6850	3690	5270	5248.63	7.55	0	-13447	5376	5322	5246	5192	5116	5350	5220	98	1580	500	3890	10	1	19547793	1022	-18.95	1.74	12	0.14	-276.00	3004.00	8090	20240110	-35.35	3875	20241115	34.97	8090	-35.35	20240110	3875	34.97	20241115	8090	-35.35	20240110	3875	34.97	20241115	2.42	N	054780	500	97 억	1475813	N	N	16	N	N
37	20241224	130553	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5190	-80	5	-1.52	131204200	24989	70.89	5320	5350	5190	6850	3690	5270	5250.48	7.55	0	-13366	5376	5322	5246	5192	5116	5350	5220	98	1580	500	3890	10	1	19547793	1015	-18.80	1.73	12	0.13	-276.00	3004.00	8090	20240110	-35.85	3875	20241115	33.94	8090	-35.85	20240110	3875	33.94	20241115	8090	-35.85	20240110	3875	33.94	20241115	2.42	N	054780	500	97 억	1475813	N	N	16	N	N
38	20241224	120552	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5230	-40	5	-0.76	121584500	23144	65.66	5320	5350	5190	6850	3690	5270	5253.39	7.55	0	-12482	5376	5322	5246	5192	5116	5350	5220	98	1580	500	3890	10	1	19547793	1022	-18.95	1.74	12	0.12	-276.00	3004.00	8090	20240110	-35.35	3875	20241115	34.97	8090	-35.35	20240110	3875	34.97	20241115	8090	-35.35	20240110	3875	34.97	20241115	2.42	N	054780	500	97 억	1475813	N	N	16	N	N
39	20241224	110553	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5270	0	3	0.00	107867670	20519	58.21	5320	5350	5190	6850	3690	5270	5256.97	7.55	0	-11438	5376	5322	5246	5192	5116	5350	5220	98	1580	500	3890	10	1	19547793	1030	-19.09	1.75	12	0.10	-276.00	3004.00	8090	20240110	-34.86	3875	20241115	36.00	8090	-34.86	20240110	3875	36.00	20241115	8090	-34.86	20240110	3875	36.00	20241115	2.42	N	054780	500	97 억	1475813	N	N	16	N	N
40	20241224	100554	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5250	-20	5	-0.38	49461700	9458	26.83	5320	5320	5190	6850	3690	5270	5229.62	7.55	0	-6627	5376	5322	5246	5192	5116	5350	5220	98	1580	500	3890	10	1	19547793	1026	-19.02	1.75	12	0.05	-276.00	3004.00	8090	20240110	-35.11	3875	20241115	35.48	8090	-35.11	20240110	3875	35.48	20241115	8090	-35.11	20240110	3875	35.48	20241115	2.42	N	054780	500	97 억	1475813	N	N	16	N	N
41	20241224	090556	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5240	-30	5	-0.57	2207870	419	1.19	5320	5320	5230	6850	3690	5270	5269.38	7.55	0	105	5376	5322	5246	5192	5116	5350	5220	98	1580	500	3890	10	1	19547793	1024	-18.99	1.74	12	0.00	-276.00	3004.00	8090	20240110	-35.23	3875	20241115	35.23	8090	-35.23	20240110	3875	35.23	20241115	8090	-35.23	20240110	3875	35.23	20241115	2.42	N	054780	500	97 억	1475813	N	N	16	N	N
42	20241223	160549	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5270	-10	5	-0.19	183142920	34966	53.23	5230	5300	5170	6860	3700	5280	5237.74	7.60	0	-10255	5466	5372	5246	5152	5026	5390	5170	98	1580	500	3900	10	1	19547793	1030	-19.09	1.75	12	0.18	-276.00	3004.00	8090	20240110	-34.86	3875	20241115	36.00	8090	-34.86	20240110	3875	36.00	20241115	8090	-34.86	20240110	3875	36.00	20241115	2.43	N	054780	500	97 억	1485636	N	N	16	N	N
43	20241223	150552	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5250	-30	5	-0.57	162003050	30946	47.11	5230	5300	5170	6860	3700	5280	5235.02	7.60	0	-9046	5466	5372	5246	5152	5026	5390	5170	98	1580	500	3900	10	1	19547793	1026	-19.02	1.75	12	0.16	-276.00	3004.00	8090	20240110	-35.11	3875	20241115	35.48	8090	-35.11	20240110	3875	35.48	20241115	8090	-35.11	20240110	3875	35.48	20241115	2.43	N	054780	500	97 억	1485636	N	N	87	N	N
44	20241223	140548	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5210	-70	5	-1.33	112277980	21462	32.67	5230	5300	5170	6860	3700	5280	5231.48	7.60	0	-4809	5466	5372	5246	5152	5026	5390	5170	98	1580	500	3900	10	1	19547793	1018	-18.88	1.73	12	0.11	-276.00	3004.00	8090	20240110	-35.60	3875	20241115	34.45	8090	-35.60	20240110	3875	34.45	20241115	8090	-35.60	20240110	3875	34.45	20241115	2.43	N	054780	500	97 억	1485636	N	N	87	N	N
45	20241223	130549	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5230	-50	5	-0.95	88217380	16830	25.62	5230	5300	5200	6860	3700	5280	5241.67	7.60	0	-5215	5466	5372	5246	5152	5026	5390	5170	98	1580	500	3900	10	1	19547793	1022	-18.95	1.74	12	0.09	-276.00	3004.00	8090	20240110	-35.35	3875	20241115	34.97	8090	-35.35	20240110	3875	34.97	20241115	8090	-35.35	20240110	3875	34.97	20241115	2.43	N	054780	500	97 억	1485636	N	N	87	N	N
46	20241223	120550	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5250	-30	5	-0.57	72193280	13759	20.95	5230	5300	5210	6860	3700	5280	5246.99	7.60	0	-2292	5466	5372	5246	5152	5026	5390	5170	98	1580	500	3900	10	1	19547793	1026	-19.02	1.75	12	0.07	-276.00	3004.00	8090	20240110	-35.11	3875	20241115	35.48	8090	-35.11	20240110	3875	35.48	20241115	8090	-35.11	20240110	3875	35.48	20241115	2.43	N	054780	500	97 억	1485636	N	N	87	N	N
47	20241223	110549	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5260	-20	5	-0.38	62450360	11905	18.12	5230	5300	5210	6860	3700	5280	5245.73	7.60	0	-977	5466	5372	5246	5152	5026	5390	5170	98	1580	500	3900	10	1	19547793	1028	-19.06	1.75	12	0.06	-276.00	3004.00	8090	20240110	-34.98	3875	20241115	35.74	8090	-34.98	20240110	3875	35.74	20241115	8090	-34.98	20240110	3875	35.74	20241115	2.43	N	054780	500	97 억	1485636	N	N	87	N	N
48	20241223	100546	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5210	-70	5	-1.33	38681530	7372	11.22	5230	5290	5210	6860	3700	5280	5247.09	7.60	0	239	5466	5372	5246	5152	5026	5390	5170	98	1580	500	3900	10	1	19547793	1018	-18.88	1.73	12	0.04	-276.00	3004.00	8090	20240110	-35.60	3875	20241115	34.45	8090	-35.60	20240110	3875	34.45	20241115	8090	-35.60	20240110	3875	34.45	20241115	2.43	N	054780	500	97 억	1485636	N	N	87	N	N
49	20241223	090548	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5280	0	3	0.00	20895950	3975	6.05	5230	5290	5230	6860	3700	5280	5256.84	7.60	0	593	5466	5372	5246	5152	5026	5390	5170	98	1580	500	3900	10	1	19547793	1032	-19.13	1.76	12	0.02	-276.00	3004.00	8090	20240110	-34.73	3875	20241115	36.26	8090	-34.73	20240110	3875	36.26	20241115	8090	-34.73	20240110	3875	36.26	20241115	2.43	N	054780	500	97 억	1485636	N	N	87	N	N
50	20241220	160546	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5280	0	3	0.00	338890680	65299	129.99	5280	5340	5120	6860	3700	5280	5189.83	7.58	0	3327	5486	5382	5286	5182	5086	5380	5180	98	1580	500	3900	10	1	19547793	1032	-19.13	1.76	12	0.33	-276.00	3004.00	8090	20240110	-34.73	3875	20241115	36.26	8090	-34.73	20240110	3875	36.26	20241115	8090	-34.73	20240110	3875	36.26	20241115	2.42	N	054780	500	97 억	1482462	N	N	87	N	N
51	20241220	150548	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5220	-60	5	-1.14	312056240	60200	119.84	5280	5340	5120	6860	3700	5280	5183.66	7.58	0	3241	5486	5382	5286	5182	5086	5380	5180	98	1580	500	3900	10	1	19547793	1020	-18.91	1.74	12	0.31	-276.00	3004.00	8090	20240110	-35.48	3875	20241115	34.71	8090	-35.48	20240110	3875	34.71	20241115	8090	-35.48	20240110	3875	34.71	20241115	2.42	N	054780	500	97 억	1482462	N	N	324	N	N
52	20241220	140547	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5270	-10	5	-0.19	281956260	54434	108.36	5280	5340	5120	6860	3700	5280	5179.78	7.58	0	682	5486	5382	5286	5182	5086	5380	5180	98	1580	500	3900	10	1	19547793	1030	-19.09	1.75	12	0.28	-276.00	3004.00	8090	20240110	-34.86	3875	20241115	36.00	8090	-34.86	20240110	3875	36.00	20241115	8090	-34.86	20240110	3875	36.00	20241115	2.42	N	054780	500	97 억	1482462	N	N	324	N	N
53	20241220	130546	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5190	-90	5	-1.70	219941640	42543	84.69	5280	5340	5120	6860	3700	5280	5169.87	7.58	0	-2066	5486	5382	5286	5182	5086	5380	5180	98	1580	500	3900	10	1	19547793	1015	-18.80	1.73	12	0.22	-276.00	3004.00	8090	20240110	-35.85	3875	20241115	33.94	8090	-35.85	20240110	3875	33.94	20241115	8090	-35.85	20240110	3875	33.94	20241115	2.42	N	054780	500	97 억	1482462	N	N	324	N	N
54	20241220	120545	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5170	-110	5	-2.08	202637940	39196	78.03	5280	5340	5120	6860	3700	5280	5169.86	7.58	0	-2920	5486	5382	5286	5182	5086	5380	5180	98	1580	500	3900	10	1	19547793	1011	-18.73	1.72	12	0.20	-276.00	3004.00	8090	20240110	-36.09	3875	20241115	33.42	8090	-36.09	20240110	3875	33.42	20241115	8090	-36.09	20240110	3875	33.42	20241115	2.42	N	054780	500	97 억	1482462	N	N	324	N	N
55	20241220	110546	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5200	-80	5	-1.52	165030350	31908	63.52	5280	5340	5120	6860	3700	5280	5172.07	7.58	0	-1473	5486	5382	5286	5182	5086	5380	5180	98	1580	500	3900	10	1	19547793	1016	-18.84	1.73	12	0.16	-276.00	3004.00	8090	20240110	-35.72	3875	20241115	34.19	8090	-35.72	20240110	3875	34.19	20241115	8090	-35.72	20240110	3875	34.19	20241115	2.42	N	054780	500	97 억	1482462	N	N	324	N	N
56	20241220	100546	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5240	-40	5	-0.76	150833300	29164	58.06	5280	5340	5120	6860	3700	5280	5171.90	7.58	0	-2072	5486	5382	5286	5182	5086	5380	5180	98	1580	500	3900	10	1	19547793	1024	-18.99	1.74	12	0.15	-276.00	3004.00	8090	20240110	-35.23	3875	20241115	35.23	8090	-35.23	20240110	3875	35.23	20241115	8090	-35.23	20240110	3875	35.23	20241115	2.42	N	054780	500	97 억	1482462	N	N	324	N	N
57	20241220	090548	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5260	-20	5	-0.38	571420	108	0.21	5280	5340	5260	6860	3700	5280	5290.93	7.58	0	-66	5486	5382	5286	5182	5086	5380	5180	98	1580	500	3900	10	1	19547793	1028	-19.06	1.75	12	0.00	-276.00	3004.00	8090	20240110	-34.98	3875	20241115	35.74	8090	-34.98	20240110	3875	35.74	20241115	8090	-34.98	20240110	3875	35.74	20241115	2.42	N	054780	500	97 억	1482462	N	N	324	N	N
58	20241219	160546	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5280	-130	5	-2.40	263989070	50020	78.88	5280	5390	5190	7030	3790	5410	5277.67	7.61	0	-5493	5690	5550	5400	5260	5110	5475	5185	98	1620	500	4000	10	1	19547793	1032	-19.13	1.76	12	0.26	-276.00	3004.00	8090	20240110	-34.73	3875	20241115	36.26	8090	-34.73	20240110	3875	36.26	20241115	8090	-34.73	20240110	3875	36.26	20241115	2.42	N	054780	500	97 억	1487759	N	N	320	N	N
59	20241219	150543	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5250	-160	5	-2.96	231528000	43821	69.10	5280	5390	5190	7030	3790	5410	5283.49	7.61	0	-3348	5690	5550	5400	5260	5110	5475	5185	98	1620	500	4000	10	1	19547793	1026	-19.02	1.75	12	0.22	-276.00	3004.00	8090	20240110	-35.11	3875	20241115	35.48	8090	-35.11	20240110	3875	35.48	20241115	8090	-35.11	20240110	3875	35.48	20241115	2.42	N	054780	500	97 억	1487759	N	N	36	N	N
60	20241219	140545	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5280	-130	5	-2.40	198388030	37520	59.17	5280	5390	5190	7030	3790	5410	5287.53	7.61	0	-695	5690	5550	5400	5260	5110	5475	5185	98	1620	500	4000	10	1	19547793	1032	-19.13	1.76	12	0.19	-276.00	3004.00	8090	20240110	-34.73	3875	20241115	36.26	8090	-34.73	20240110	3875	36.26	20241115	8090	-34.73	20240110	3875	36.26	20241115	2.42	N	054780	500	97 억	1487759	N	N	36	N	N
61	20241219	130545	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5290	-120	5	-2.22	181708570	34365	54.19	5280	5390	5190	7030	3790	5410	5287.61	7.61	0	-584	5690	5550	5400	5260	5110	5475	5185	98	1620	500	4000	10	1	19547793	1034	-19.17	1.76	12	0.18	-276.00	3004.00	8090	20240110	-34.61	3875	20241115	36.52	8090	-34.61	20240110	3875	36.52	20241115	8090	-34.61	20240110	3875	36.52	20241115	2.42	N	054780	500	97 억	1487759	N	N	36	N	N
62	20241219	120546	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5320	-90	5	-1.66	170048220	32166	50.72	5280	5390	5190	7030	3790	5410	5286.58	7.61	0	575	5690	5550	5400	5260	5110	5475	5185	98	1620	500	4000	10	1	19547793	1040	-19.28	1.77	12	0.16	-276.00	3004.00	8090	20240110	-34.24	3875	20241115	37.29	8090	-34.24	20240110	3875	37.29	20241115	8090	-34.24	20240110	3875	37.29	20241115	2.42	N	054780	500	97 억	1487759	N	N	36	N	N
63	20241219	110543	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5280	-130	5	-2.40	164004140	31025	48.93	5280	5390	5190	7030	3790	5410	5286.19	7.61	0	1202	5690	5550	5400	5260	5110	5475	5185	98	1620	500	4000	10	1	19547793	1032	-19.13	1.76	12	0.16	-276.00	3004.00	8090	20240110	-34.73	3875	20241115	36.26	8090	-34.73	20240110	3875	36.26	20241115	8090	-34.73	20240110	3875	36.26	20241115	2.42	N	054780	500	97 억	1487759	N	N	36	N	N
64	20241219	100536	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5330	-80	5	-1.48	120910720	22889	36.10	5280	5390	5190	7030	3790	5410	5282.48	7.61	0	5252	5690	5550	5400	5260	5110	5475	5185	98	1620	500	4000	10	1	19547793	1042	-19.31	1.77	12	0.12	-276.00	3004.00	8090	20240110	-34.12	3875	20241115	37.55	8090	-34.12	20240110	3875	37.55	20241115	8090	-34.12	20240110	3875	37.55	20241115	2.42	N	054780	500	97 억	1487759	N	N	36	N	N
65	20241219	090545	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5300	-110	5	-2.03	56242560	10725	16.91	5280	5340	5190	7030	3790	5410	5244.06	7.61	0	2542	5690	5550	5400	5260	5110	5475	5185	98	1620	500	4000	10	1	19547793	1036	-19.20	1.76	12	0.05	-276.00	3004.00	8090	20240110	-34.49	3875	20241115	36.77	8090	-34.49	20240110	3875	36.77	20241115	8090	-34.49	20240110	3875	36.77	20241115	2.42	N	054780	500	97 억	1487759	N	N	36	N	N
66	20241218	160541	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5410	-10	5	-0.18	340178220	63404	72.89	5430	5540	5250	7040	3800	5420	5365.21	7.63	0	-4241	5566	5492	5366	5292	5166	5530	5330	98	1620	500	4010	10	1	19547793	1058	-19.60	1.80	12	0.32	-276.00	3004.00	8090	20240110	-33.13	3875	20241115	39.61	8090	-33.13	20240110	3875	39.61	20241115	8090	-33.13	20240110	3875	39.61	20241115	2.42	N	054780	500	97 억	1491471	N	N	33	N	N
67	20241218	150545	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5390	-30	5	-0.55	324736400	60555	69.62	5430	5540	5250	7040	3800	5420	5362.67	7.63	0	-3177	5566	5492	5366	5292	5166	5530	5330	98	1620	500	4010	10	1	19547793	1054	-19.53	1.79	12	0.31	-276.00	3004.00	8090	20240110	-33.37	3875	20241115	39.10	8090	-33.37	20240110	3875	39.10	20241115	8090	-33.37	20240110	3875	39.10	20241115	2.42	N	054780	500	97 억	1491471	N	N	50	N	N
68	20241218	140542	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5370	-50	5	-0.92	295092520	55043	63.28	5430	5540	5250	7040	3800	5420	5361.13	7.63	0	-3459	5566	5492	5366	5292	5166	5530	5330	98	1620	500	4010	10	1	19547793	1050	-19.46	1.79	12	0.28	-276.00	3004.00	8090	20240110	-33.62	3875	20241115	38.58	8090	-33.62	20240110	3875	38.58	20241115	8090	-33.62	20240110	3875	38.58	20241115	2.42	N	054780	500	97 억	1491471	N	N	50	N	N
69	20241218	130545	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5330	-90	5	-1.66	260027820	48493	55.75	5430	5540	5250	7040	3800	5420	5362.17	7.63	0	-4249	5566	5492	5366	5292	5166	5530	5330	98	1620	500	4010	10	1	19547793	1042	-19.31	1.77	12	0.25	-276.00	3004.00	8090	20240110	-34.12	3875	20241115	37.55	8090	-34.12	20240110	3875	37.55	20241115	8090	-34.12	20240110	3875	37.55	20241115	2.42	N	054780	500	97 억	1491471	N	N	50	N	N
70	20241218	120541	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5280	-140	5	-2.58	241507720	44996	51.73	5430	5540	5250	7040	3800	5420	5367.32	7.63	0	-3370	5566	5492	5366	5292	5166	5530	5330	98	1620	500	4010	10	1	19547793	1032	-19.13	1.76	12	0.23	-276.00	3004.00	8090	20240110	-34.73	3875	20241115	36.26	8090	-34.73	20240110	3875	36.26	20241115	8090	-34.73	20240110	3875	36.26	20241115	2.42	N	054780	500	97 억	1491471	N	N	50	N	N
71	20241218	110544	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5280	-140	5	-2.58	233349510	43456	49.96	5430	5540	5250	7040	3800	5420	5369.79	7.63	0	-3705	5566	5492	5366	5292	5166	5530	5330	98	1620	500	4010	10	1	19547793	1032	-19.13	1.76	12	0.22	-276.00	3004.00	8090	20240110	-34.73	3875	20241115	36.26	8090	-34.73	20240110	3875	36.26	20241115	8090	-34.73	20240110	3875	36.26	20241115	2.42	N	054780	500	97 억	1491471	N	N	50	N	N
72	20241218	100543	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5350	-70	5	-1.29	183108840	33988	39.07	5430	5540	5250	7040	3800	5420	5387.46	7.63	0	-1862	5566	5492	5366	5292	5166	5530	5330	98	1620	500	4010	10	1	19547793	1046	-19.38	1.78	12	0.17	-276.00	3004.00	8090	20240110	-33.87	3875	20241115	38.06	8090	-33.87	20240110	3875	38.06	20241115	8090	-33.87	20240110	3875	38.06	20241115	2.42	N	054780	500	97 억	1491471	N	N	50	N	N
73	20241218	090545	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5390	-30	5	-0.55	23345210	4326	4.97	5430	5430	5380	7040	3800	5420	5396.49	7.63	0	-621	5566	5492	5366	5292	5166	5530	5330	98	1620	500	4010	10	1	19547793	1054	-19.53	1.79	12	0.02	-276.00	3004.00	8090	20240110	-33.37	3875	20241115	39.10	8090	-33.37	20240110	3875	39.10	20241115	8090	-33.37	20240110	3875	39.10	20241115	2.42	N	054780	500	97 억	1491471	N	N	50	N	N
74	20241217	160540	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5420	170	2	3.24	463513930	86880	81.59	5260	5440	5240	6820	3680	5250	5335.05	7.65	0	-4756	5483	5366	5213	5096	4943	5425	5155	98	1570	500	3880	10	1	19547793	1059	-19.64	1.80	12	0.44	-276.00	3004.00	8090	20240110	-33.00	3875	20241115	39.87	8090	-33.00	20240110	3875	39.87	20241115	8090	-33.00	20240110	3875	39.87	20241115	2.30	N	054780	500	97 억	1496223	N	N	50	N	N
75	20241217	150542	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5330	80	2	1.52	400764060	75255	70.68	5260	5400	5240	6820	3680	5250	5325.41	7.65	0	-2233	5483	5366	5213	5096	4943	5425	5155	98	1570	500	3880	10	1	19547793	1042	-19.31	1.77	12	0.38	-276.00	3004.00	8090	20240110	-34.12	3875	20241115	37.55	8090	-34.12	20240110	3875	37.55	20241115	8090	-34.12	20240110	3875	37.55	20241115	2.30	N	054780	500	97 억	1496223	N	N	724	N	N
76	20241217	140544	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5290	40	2	0.76	366280330	68722	64.54	5260	5400	5240	6820	3680	5250	5329.88	7.65	0	-2963	5483	5366	5213	5096	4943	5425	5155	98	1570	500	3880	10	1	19547793	1034	-19.17	1.76	12	0.35	-276.00	3004.00	8090	20240110	-34.61	3875	20241115	36.52	8090	-34.61	20240110	3875	36.52	20241115	8090	-34.61	20240110	3875	36.52	20241115	2.30	N	054780	500	97 억	1496223	N	N	724	N	N
77	20241217	130531	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5300	50	2	0.95	347235970	65127	61.16	5260	5400	5240	6820	3680	5250	5331.67	7.65	0	-3585	5483	5366	5213	5096	4943	5425	5155	98	1570	500	3880	10	1	19547793	1036	-19.20	1.76	12	0.33	-276.00	3004.00	8090	20240110	-34.49	3875	20241115	36.77	8090	-34.49	20240110	3875	36.77	20241115	8090	-34.49	20240110	3875	36.77	20241115	2.30	N	054780	500	97 억	1496223	N	N	724	N	N
78	20241217	120533	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5320	70	2	1.33	324401510	60816	57.11	5260	5400	5240	6820	3680	5250	5334.15	7.65	0	-4066	5483	5366	5213	5096	4943	5425	5155	98	1570	500	3880	10	1	19547793	1040	-19.28	1.77	12	0.31	-276.00	3004.00	8090	20240110	-34.24	3875	20241115	37.29	8090	-34.24	20240110	3875	37.29	20241115	8090	-34.24	20240110	3875	37.29	20241115	2.30	N	054780	500	97 억	1496223	N	N	724	N	N
79	20241217	110537	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5350	100	2	1.90	268086230	50277	47.22	5260	5400	5240	6820	3680	5250	5332.18	7.65	0	-5928	5483	5366	5213	5096	4943	5425	5155	98	1570	500	3880	10	1	19547793	1046	-19.38	1.78	12	0.26	-276.00	3004.00	8090	20240110	-33.87	3875	20241115	38.06	8090	-33.87	20240110	3875	38.06	20241115	8090	-33.87	20240110	3875	38.06	20241115	2.30	N	054780	500	97 억	1496223	N	N	724	N	N
80	20241217	100534	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5370	120	2	2.29	217016920	40692	38.22	5260	5400	5240	6820	3680	5250	5333.16	7.65	0	-5555	5483	5366	5213	5096	4943	5425	5155	98	1570	500	3880	10	1	19547793	1050	-19.46	1.79	12	0.21	-276.00	3004.00	8090	20240110	-33.62	3875	20241115	38.58	8090	-33.62	20240110	3875	38.58	20241115	8090	-33.62	20240110	3875	38.58	20241115	2.30	N	054780	500	97 억	1496223	N	N	724	N	N
81	20241217	090542	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5320	70	2	1.33	23350900	4394	4.13	5260	5350	5260	6820	3680	5250	5314.27	7.65	0	-1106	5483	5366	5213	5096	4943	5425	5155	98	1570	500	3880	10	1	19547793	1040	-19.28	1.77	12	0.02	-276.00	3004.00	8090	20240110	-34.24	3875	20241115	37.29	8090	-34.24	20240110	3875	37.29	20241115	8090	-34.24	20240110	3875	37.29	20241115	2.30	N	054780	500	97 억	1496223	N	N	724	N	N
82	20241216	160534	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5250	70	2	1.35	546851230	105624	45.60	5190	5330	5060	6730	3630	5180	5177.34	7.62	0	4623	5573	5376	5103	4906	4633	5475	5005	98	1550	500	3830	10	1	19547793	1026	-19.02	1.75	12	0.54	-276.00	3004.00	8090	20240110	-35.11	3875	20241115	35.48	8090	-35.11	20240110	3875	35.48	20241115	8090	-35.11	20240110	3875	35.48	20241115	2.29	N	054780	500	97 억	1488667	N	N	724	N	N
83	20241216	150542	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5270	90	2	1.74	513207720	99223	42.83	5190	5330	5060	6730	3630	5180	5172.27	7.62	0	7221	5573	5376	5103	4906	4633	5475	5005	98	1550	500	3830	10	1	19547793	1030	-19.09	1.75	12	0.51	-276.00	3004.00	8090	20240110	-34.86	3875	20241115	36.00	8090	-34.86	20240110	3875	36.00	20241115	8090	-34.86	20240110	3875	36.00	20241115	2.29	N	054780	500	97 억	1488667	N	N	879	N	N
84	20241216	140542	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5260	80	2	1.54	420065120	81535	35.20	5190	5270	5060	6730	3630	5180	5151.96	7.62	0	4762	5573	5376	5103	4906	4633	5475	5005	98	1550	500	3830	10	1	19547793	1028	-19.06	1.75	12	0.42	-276.00	3004.00	8090	20240110	-34.98	3875	20241115	35.74	8090	-34.98	20240110	3875	35.74	20241115	8090	-34.98	20240110	3875	35.74	20241115	2.29	N	054780	500	97 억	1488667	N	N	879	N	N
85	20241216	130542	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5200	20	2	0.39	373665390	72624	31.35	5190	5270	5060	6730	3630	5180	5145.21	7.62	0	4527	5573	5376	5103	4906	4633	5475	5005	98	1550	500	3830	10	1	19547793	1016	-18.84	1.73	12	0.37	-276.00	3004.00	8090	20240110	-35.72	3875	20241115	34.19	8090	-35.72	20240110	3875	34.19	20241115	8090	-35.72	20240110	3875	34.19	20241115	2.29	N	054780	500	97 억	1488667	N	N	879	N	N
86	20241216	120542	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5140	-40	5	-0.77	321834990	62622	27.03	5190	5270	5060	6730	3630	5180	5139.33	7.62	0	425	5573	5376	5103	4906	4633	5475	5005	98	1550	500	3830	10	1	19547793	1005	-18.62	1.71	12	0.32	-276.00	3004.00	8090	20240110	-36.46	3875	20241115	32.65	8090	-36.46	20240110	3875	32.65	20241115	8090	-36.46	20240110	3875	32.65	20241115	2.29	N	054780	500	97 억	1488667	N	N	879	N	N
87	20241216	110540	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5150	-30	5	-0.58	290379360	56496	24.39	5190	5270	5060	6730	3630	5180	5139.82	7.62	0	-1950	5573	5376	5103	4906	4633	5475	5005	98	1550	500	3830	10	1	19547793	1007	-18.66	1.71	12	0.29	-276.00	3004.00	8090	20240110	-36.34	3875	20241115	32.90	8090	-36.34	20240110	3875	32.90	20241115	8090	-36.34	20240110	3875	32.90	20241115	2.29	N	054780	500	97 억	1488667	N	N	879	N	N
88	20241216	100542	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5130	-50	5	-0.97	173498880	33664	14.53	5190	5270	5100	6730	3630	5180	5153.84	7.62	0	-2974	5573	5376	5103	4906	4633	5475	5005	98	1550	500	3830	10	1	19547793	1003	-18.59	1.71	12	0.17	-276.00	3004.00	8090	20240110	-36.59	3875	20241115	32.39	8090	-36.59	20240110	3875	32.39	20241115	8090	-36.59	20240110	3875	32.39	20241115	2.29	N	054780	500	97 억	1488667	N	N	879	N	N
89	20241216	090542	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5160	-20	5	-0.39	68914860	13279	5.73	5190	5270	5160	6730	3630	5180	5189.76	7.62	0	-5954	5573	5376	5103	4906	4633	5475	5005	98	1550	500	3830	10	1	19547793	1009	-18.70	1.72	12	0.07	-276.00	3004.00	8090	20240110	-36.22	3875	20241115	33.16	8090	-36.22	20240110	3875	33.16	20241115	8090	-36.22	20240110	3875	33.16	20241115	2.29	N	054780	500	97 억	1488667	N	N	879	N	N
90	20241213	160535	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5180	330	2	6.80	1181203750	230076	702.01	4850	5300	4830	6300	3395	4850	5133.90	7.42	0	40639	5050	4950	4850	4750	4650	5000	4800	98	1450	500	3580	10	1	19547793	1013	-18.77	1.72	12	1.18	-276.00	3004.00	8090	20240110	-35.97	3875	20241115	33.68	8090	-35.97	20240110	3875	33.68	20241115	8090	-35.97	20240110	3875	33.68	20241115	2.26	N	054780	500	97 억	1451265	N	N	879	N	N
91	20241213	150540	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5180	330	2	6.80	1052997100	205224	626.18	4850	5300	4830	6300	3395	4850	5130.96	7.42	0	28129	5050	4950	4850	4750	4650	5000	4800	98	1450	500	3580	10	1	19547793	1013	-18.77	1.72	12	1.05	-276.00	3004.00	8090	20240110	-35.97	3875	20241115	33.68	8090	-35.97	20240110	3875	33.68	20241115	8090	-35.97	20240110	3875	33.68	20241115	2.26	N	054780	500	97 억	1451265	N	N	89	N	N
92	20241213	140541	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5200	350	2	7.22	970868590	189447	578.04	4850	5300	4830	6300	3395	4850	5124.75	7.42	0	24660	5050	4950	4850	4750	4650	5000	4800	98	1450	500	3580	10	1	19547793	1016	-18.84	1.73	12	0.97	-276.00	3004.00	8090	20240110	-35.72	3875	20241115	34.19	8090	-35.72	20240110	3875	34.19	20241115	8090	-35.72	20240110	3875	34.19	20241115	2.26	N	054780	500	97 억	1451265	N	N	89	N	N
93	20241213	130541	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5250	400	2	8.25	852424700	166936	509.35	4850	5260	4830	6300	3395	4850	5106.30	7.42	0	18112	5050	4950	4850	4750	4650	5000	4800	98	1450	500	3580	10	1	19547793	1026	-19.02	1.75	12	0.85	-276.00	3004.00	8090	20240110	-35.11	3875	20241115	35.48	8090	-35.11	20240110	3875	35.48	20241115	8090	-35.11	20240110	3875	35.48	20241115	2.26	N	054780	500	97 억	1451265	N	N	89	N	N
94	20241213	120541	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5230	380	2	7.84	781584640	153413	468.09	4850	5260	4830	6300	3395	4850	5094.64	7.42	0	15794	5050	4950	4850	4750	4650	5000	4800	98	1450	500	3580	10	1	19547793	1022	-18.95	1.74	12	0.78	-276.00	3004.00	8090	20240110	-35.35	3875	20241115	34.97	8090	-35.35	20240110	3875	34.97	20241115	8090	-35.35	20240110	3875	34.97	20241115	2.26	N	054780	500	97 억	1451265	N	N	89	N	N
95	20241213	110539	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5150	300	2	6.19	640592040	126365	385.56	4850	5190	4830	6300	3395	4850	5069.38	7.42	0	15619	5050	4950	4850	4750	4650	5000	4800	98	1450	500	3580	10	1	19547793	1007	-18.66	1.71	12	0.65	-276.00	3004.00	8090	20240110	-36.34	3875	20241115	32.90	8090	-36.34	20240110	3875	32.90	20241115	8090	-36.34	20240110	3875	32.90	20241115	2.26	N	054780	500	97 억	1451265	N	N	89	N	N
96	20241213	100539	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5120	270	2	5.57	453519670	90074	274.83	4850	5180	4830	6300	3395	4850	5034.97	7.42	0	10463	5050	4950	4850	4750	4650	5000	4800	98	1450	500	3580	10	1	19547793	1001	-18.55	1.70	12	0.46	-276.00	3004.00	8090	20240110	-36.71	3875	20241115	32.13	8090	-36.71	20240110	3875	32.13	20241115	8090	-36.71	20240110	3875	32.13	20241115	2.26	N	054780	500	97 억	1451265	N	N	89	N	N
97	20241213	090540	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4835	-15	5	-0.31	7725300	1592	4.86	4850	4880	4830	6300	3395	4850	4852.58	7.42	0	142	5050	4950	4850	4750	4650	5000	4800	98	1450	500	3580	5	1	19547793	945	-17.52	1.61	12	0.01	-276.00	3004.00	8090	20240110	-40.23	3875	20241115	24.77	8090	-40.23	20240110	3875	24.77	20241115	8090	-40.23	20240110	3875	24.77	20241115	2.26	N	054780	500	97 억	1451265	N	N	89	N	N
98	20241212	160544	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4850	40	2	0.83	155207085	32046	40.47	4810	4950	4750	6250	3370	4810	4843.26	7.41	0	2656	5143	4976	4753	4586	4363	5060	4670	98	1440	500	3550	5	1	19547793	948	-17.57	1.61	12	0.16	-276.00	3004.00	8090	20240110	-40.05	3875	20241115	25.16	8090	-40.05	20240110	3875	25.16	20241115	8090	-40.05	20240110	3875	25.16	20241115	2.27	N	054780	500	97 억	1448653	N	N	88	N	N
99	20241212	150537	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4850	40	2	0.83	90763045	18763	23.70	4810	4950	4750	6250	3370	4810	4837.34	7.41	0	-2901	5143	4976	4753	4586	4363	5060	4670	98	1440	500	3550	5	1	19547793	948	-17.57	1.61	12	0.10	-276.00	3004.00	8090	20240110	-40.05	3875	20241115	25.16	8090	-40.05	20240110	3875	25.16	20241115	8090	-40.05	20240110	3875	25.16	20241115	2.27	N	054780	500	97 억	1448653	N	N	364	N	N
100	20241212	140536	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4840	30	2	0.62	83824440	17332	21.89	4810	4950	4750	6250	3370	4810	4836.40	7.41	0	-3026	5143	4976	4753	4586	4363	5060	4670	98	1440	500	3550	5	1	19547793	946	-17.54	1.61	12	0.09	-276.00	3004.00	8090	20240110	-40.17	3875	20241115	24.90	8090	-40.17	20240110	3875	24.90	20241115	8090	-40.17	20240110	3875	24.90	20241115	2.27	N	054780	500	97 억	1448653	N	N	364	N	N
101	20241212	130535	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4840	30	2	0.62	74705850	15450	19.51	4810	4950	4750	6250	3370	4810	4835.33	7.41	0	-2982	5143	4976	4753	4586	4363	5060	4670	98	1440	500	3550	5	1	19547793	946	-17.54	1.61	12	0.08	-276.00	3004.00	8090	20240110	-40.17	3875	20241115	24.90	8090	-40.17	20240110	3875	24.90	20241115	8090	-40.17	20240110	3875	24.90	20241115	2.27	N	054780	500	97 억	1448653	N	N	364	N	N
102	20241212	120524	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4790	-20	5	-0.42	70300695	14536	18.36	4810	4950	4750	6250	3370	4810	4836.32	7.41	0	-2427	5143	4976	4753	4586	4363	5060	4670	98	1440	500	3550	5	1	19547793	936	-17.36	1.59	12	0.07	-276.00	3004.00	8090	20240110	-40.79	3875	20241115	23.61	8090	-40.79	20240110	3875	23.61	20241115	8090	-40.79	20240110	3875	23.61	20241115	2.27	N	054780	500	97 억	1448653	N	N	364	N	N
103	20241212	110534	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4800	-10	5	-0.21	51448280	10607	13.40	4810	4950	4750	6250	3370	4810	4850.41	7.41	0	-1971	5143	4976	4753	4586	4363	5060	4670	98	1440	500	3550	5	1	19547793	938	-17.39	1.60	12	0.05	-276.00	3004.00	8090	20240110	-40.67	3875	20241115	23.87	8090	-40.67	20240110	3875	23.87	20241115	8090	-40.67	20240110	3875	23.87	20241115	2.27	N	054780	500	97 억	1448653	N	N	364	N	N
104	20241212	100532	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4795	-15	5	-0.31	43771395	9011	11.38	4810	4950	4750	6250	3370	4810	4857.55	7.41	0	-2141	5143	4976	4753	4586	4363	5060	4670	98	1440	500	3550	5	1	19547793	937	-17.37	1.60	12	0.05	-276.00	3004.00	8090	20240110	-40.73	3875	20241115	23.74	8090	-40.73	20240110	3875	23.74	20241115	8090	-40.73	20240110	3875	23.74	20241115	2.27	N	054780	500	97 억	1448653	N	N	364	N	N
105	20241212	090537	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4915	105	2	2.18	7099465	1452	1.83	4810	4920	4750	6250	3370	4810	4889.44	7.41	0	-145	5143	4976	4753	4586	4363	5060	4670	98	1440	500	3550	5	1	19547793	961	-17.81	1.64	12	0.01	-276.00	3004.00	8090	20240110	-39.25	3875	20241115	26.84	8090	-39.25	20240110	3875	26.84	20241115	8090	-39.25	20240110	3875	26.84	20241115	2.27	N	054780	500	97 억	1448653	N	N	364	N	N
106	20241211	160531	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4810	280	2	6.18	379899320	79182	29.18	4530	4920	4530	5880	3175	4530	4797.75	7.38	0	6493	5416	4972	4556	4112	3696	5195	4335	98	1350	500	3350	5	1	19547793	940	-17.43	1.60	12	0.41	-276.00	3004.00	8090	20240110	-40.54	3875	20241115	24.13	8090	-40.54	20240110	3875	24.13	20241115	8090	-40.54	20240110	3875	24.13	20241115	2.30	N	054780	500	97 억	1442159	N	N	364	N	N
107	20241211	150421	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4860	330	2	7.28	360464745	75151	27.69	4530	4920	4530	5880	3175	4530	4796.54	7.38	0	6149	5416	4972	4556	4112	3696	5195	4335	98	1350	500	3350	5	1	19547793	950	-17.61	1.62	12	0.38	-276.00	3004.00	8090	20240110	-39.93	3875	20241115	25.42	8090	-39.93	20240110	3875	25.42	20241115	8090	-39.93	20240110	3875	25.42	20241115	2.30	N	054780	500	97 억	1442159	N	N	8	N	N
108	20241211	140536	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4800	270	2	5.96	326735565	68163	25.12	4530	4920	4530	5880	3175	4530	4793.44	7.38	0	5456	5416	4972	4556	4112	3696	5195	4335	98	1350	500	3350	5	1	19547793	938	-17.39	1.60	12	0.35	-276.00	3004.00	8090	20240110	-40.67	3875	20241115	23.87	8090	-40.67	20240110	3875	23.87	20241115	8090	-40.67	20240110	3875	23.87	20241115	2.30	N	054780	500	97 억	1442159	N	N	8	N	N
109	20241211	130537	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4795	265	2	5.85	307526920	64160	23.64	4530	4920	4530	5880	3175	4530	4793.13	7.38	0	6259	5416	4972	4556	4112	3696	5195	4335	98	1350	500	3350	5	1	19547793	937	-17.37	1.60	12	0.33	-276.00	3004.00	8090	20240110	-40.73	3875	20241115	23.74	8090	-40.73	20240110	3875	23.74	20241115	8090	-40.73	20240110	3875	23.74	20241115	2.30	N	054780	500	97 억	1442159	N	N	8	N	N
110	20241211	120538	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4740	210	2	4.64	299058115	62379	22.99	4530	4920	4530	5880	3175	4530	4794.21	7.38	0	5716	5416	4972	4556	4112	3696	5195	4335	98	1350	500	3350	5	1	19547793	927	-17.17	1.58	12	0.32	-276.00	3004.00	8090	20240110	-41.41	3875	20241115	22.32	8090	-41.41	20240110	3875	22.32	20241115	8090	-41.41	20240110	3875	22.32	20241115	2.30	N	054780	500	97 억	1442159	N	N	8	N	N
111	20241211	110535	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4785	255	2	5.63	280064125	58384	21.51	4530	4920	4530	5880	3175	4530	4796.93	7.38	0	5515	5416	4972	4556	4112	3696	5195	4335	98	1350	500	3350	5	1	19547793	935	-17.34	1.59	12	0.30	-276.00	3004.00	8090	20240110	-40.85	3875	20241115	23.48	8090	-40.85	20240110	3875	23.48	20241115	8090	-40.85	20240110	3875	23.48	20241115	2.30	N	054780	500	97 억	1442159	N	N	8	N	N
112	20241211	100537	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4860	330	2	7.28	246689325	51398	18.94	4530	4920	4530	5880	3175	4530	4799.59	7.38	0	5658	5416	4972	4556	4112	3696	5195	4335	98	1350	500	3350	5	1	19547793	950	-17.61	1.62	12	0.26	-276.00	3004.00	8090	20240110	-39.93	3875	20241115	25.42	8090	-39.93	20240110	3875	25.42	20241115	8090	-39.93	20240110	3875	25.42	20241115	2.30	N	054780	500	97 억	1442159	N	N	8	N	N
113	20241211	090540	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4755	225	2	4.97	94590290	19963	7.36	4530	4920	4530	5880	3175	4530	4738.28	7.38	0	5549	5416	4972	4556	4112	3696	5195	4335	98	1350	500	3350	5	1	19547793	929	-17.23	1.58	12	0.10	-276.00	3004.00	8090	20240110	-41.22	3875	20241115	22.71	8090	-41.22	20240110	3875	22.71	20241115	8090	-41.22	20240110	3875	22.71	20241115	2.30	N	054780	500	97 억	1442159	N	N	8	N	N
114	20241210	160532	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4530	305	2	7.22	1257643755	269110	275.75	4140	5000	4140	5490	2960	4225	4673.48	7.47	0	-7661	4718	4471	4348	4101	3978	4410	4040	98	1265	500	3120	5	1	19547793	886	-16.41	1.51	12	1.38	-276.00	3004.00	8090	20240110	-44.00	3875	20241115	16.90	8090	-44.00	20240110	3875	16.90	20241115	8090	-44.00	20240110	3875	16.90	20241115	2.34	N	054780	500	97 억	1459793	N	N	8	N	N
115	20241210	150534	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4560	335	2	7.93	1188782565	254012	260.28	4140	5000	4140	5490	2960	4225	4680.03	7.47	0	-11057	4718	4471	4348	4101	3978	4410	4040	98	1265	500	3120	5	1	19547793	891	-16.52	1.52	12	1.30	-276.00	3004.00	8090	20240110	-43.63	3875	20241115	17.68	8090	-43.63	20240110	3875	17.68	20241115	8090	-43.63	20240110	3875	17.68	20241115	2.34	N	054780	500	97 억	1459793	N	N	40	N	N
116	20241210	140534	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4565	340	2	8.05	242623035	54473	55.82	4140	4620	4140	5490	2960	4225	4454.01	7.47	0	25763	4718	4471	4348	4101	3978	4410	4040	98	1265	500	3120	5	1	19547793	892	-16.54	1.52	12	0.28	-276.00	3004.00	8090	20240110	-43.57	3875	20241115	17.81	8090	-43.57	20240110	3875	17.81	20241115	8090	-43.57	20240110	3875	17.81	20241115	2.34	N	054780	500	97 억	1459793	N	N	40	N	N
117	20241210	130532	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4570	345	2	8.17	199557655	45073	46.19	4140	4580	4140	5490	2960	4225	4427.43	7.47	0	21772	4718	4471	4348	4101	3978	4410	4040	98	1265	500	3120	5	1	19547793	893	-16.56	1.52	12	0.23	-276.00	3004.00	8090	20240110	-43.51	3875	20241115	17.94	8090	-43.51	20240110	3875	17.94	20241115	8090	-43.51	20240110	3875	17.94	20241115	2.34	N	054780	500	97 억	1459793	N	N	40	N	N
118	20241210	120533	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4555	330	2	7.81	173970285	39457	40.43	4140	4555	4140	5490	2960	4225	4409.11	7.47	0	18694	4718	4471	4348	4101	3978	4410	4040	98	1265	500	3120	5	1	19547793	890	-16.50	1.52	12	0.20	-276.00	3004.00	8090	20240110	-43.70	3875	20241115	17.55	8090	-43.70	20240110	3875	17.55	20241115	8090	-43.70	20240110	3875	17.55	20241115	2.34	N	054780	500	97 억	1459793	N	N	40	N	N
119	20241210	110532	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4480	255	2	6.04	149935960	34141	34.98	4140	4520	4140	5490	2960	4225	4391.67	7.47	0	15904	4718	4471	4348	4101	3978	4410	4040	98	1265	500	3120	5	1	19547793	876	-16.23	1.49	12	0.17	-276.00	3004.00	8090	20240110	-44.62	3875	20241115	15.61	8090	-44.62	20240110	3875	15.61	20241115	8090	-44.62	20240110	3875	15.61	20241115	2.34	N	054780	500	97 억	1459793	N	N	40	N	N
120	20241210	100532	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4500	275	2	6.51	77862145	18008	18.45	4140	4505	4140	5490	2960	4225	4323.75	7.47	0	5616	4718	4471	4348	4101	3978	4410	4040	98	1265	500	3120	5	1	19547793	880	-16.30	1.50	12	0.09	-276.00	3004.00	8090	20240110	-44.38	3875	20241115	16.13	8090	-44.38	20240110	3875	16.13	20241115	8090	-44.38	20240110	3875	16.13	20241115	2.34	N	054780	500	97 억	1459793	N	N	40	N	N
121	20241210	090536	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4360	135	2	3.20	34514600	8229	8.43	4140	4360	4140	5490	2960	4225	4194.26	7.47	0	3693	4718	4471	4348	4101	3978	4410	4040	98	1265	500	3120	5	1	19547793	852	-15.80	1.45	12	0.04	-276.00	3004.00	8090	20240110	-46.11	3875	20241115	12.52	8090	-46.11	20240110	3875	12.52	20241115	8090	-46.11	20240110	3875	12.52	20241115	2.34	N	054780	500	97 억	1459793	N	N	40	N	N
122	20241209	160531	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4225	-455	5	-9.72	420970555	96837	106.13	4555	4595	4225	6080	3280	4680	4347.24	7.44	0	5457	5143	4911	4723	4491	4303	4817	4397	98	1400	500	3460	5	1	19547793	826	-15.31	1.41	12	0.50	-276.00	3004.00	8090	20240110	-47.78	3875	20241115	9.03	8090	-47.78	20240110	3875	9.03	20241115	8090	-47.78	20240110	3875	9.03	20241115	2.30	N	054780	500	97 억	1454227	N	N	40	N	N
123	20241209	150533	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4265	-415	5	-8.87	395208305	90760	99.47	4555	4595	4235	6080	3280	4680	4354.43	7.44	0	5052	5143	4911	4723	4491	4303	4817	4397	98	1400	500	3460	5	1	19547793	834	-15.45	1.42	12	0.46	-276.00	3004.00	8090	20240110	-47.28	3875	20241115	10.06	8090	-47.28	20240110	3875	10.06	20241115	8090	-47.28	20240110	3875	10.06	20241115	2.30	N	054780	500	97 억	1454227	N	N	242	N	N
124	20241209	140532	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4400	-280	5	-5.98	310414985	71183	78.01	4555	4595	4240	6080	3280	4680	4360.80	7.44	0	3154	5143	4911	4723	4491	4303	4817	4397	98	1400	500	3460	5	1	19547793	860	-15.94	1.46	12	0.36	-276.00	3004.00	8090	20240110	-45.61	3875	20241115	13.55	8090	-45.61	20240110	3875	13.55	20241115	8090	-45.61	20240110	3875	13.55	20241115	2.30	N	054780	500	97 억	1454227	N	N	242	N	N
125	20241209	130533	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4330	-350	5	-7.48	246822345	56409	61.82	4555	4595	4250	6080	3280	4680	4375.58	7.44	0	655	5143	4911	4723	4491	4303	4817	4397	98	1400	500	3460	5	1	19547793	846	-15.69	1.44	12	0.29	-276.00	3004.00	8090	20240110	-46.48	3875	20241115	11.74	8090	-46.48	20240110	3875	11.74	20241115	8090	-46.48	20240110	3875	11.74	20241115	2.30	N	054780	500	97 억	1454227	N	N	242	N	N
126	20241209	120531	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4265	-415	5	-8.87	219478670	50057	54.86	4555	4595	4250	6080	3280	4680	4384.57	7.44	0	-1778	5143	4911	4723	4491	4303	4817	4397	98	1400	500	3460	5	1	19547793	834	-15.45	1.42	12	0.26	-276.00	3004.00	8090	20240110	-47.28	3875	20241115	10.06	8090	-47.28	20240110	3875	10.06	20241115	8090	-47.28	20240110	3875	10.06	20241115	2.30	N	054780	500	97 억	1454227	N	N	242	N	N
127	20241209	110533	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4330	-350	5	-7.48	156902535	35490	38.90	4555	4595	4270	6080	3280	4680	4421.03	7.44	0	-2540	5143	4911	4723	4491	4303	4817	4397	98	1400	500	3460	5	1	19547793	846	-15.69	1.44	12	0.18	-276.00	3004.00	8090	20240110	-46.48	3875	20241115	11.74	8090	-46.48	20240110	3875	11.74	20241115	8090	-46.48	20240110	3875	11.74	20241115	2.30	N	054780	500	97 억	1454227	N	N	242	N	N
128	20241209	100531	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4450	-230	5	-4.91	101065990	22724	24.90	4555	4595	4270	6080	3280	4680	4447.53	7.44	0	-2815	5143	4911	4723	4491	4303	4817	4397	98	1400	500	3460	5	1	19547793	870	-16.12	1.48	12	0.12	-276.00	3004.00	8090	20240110	-44.99	3875	20241115	14.84	8090	-44.99	20240110	3875	14.84	20241115	8090	-44.99	20240110	3875	14.84	20241115	2.30	N	054780	500	97 억	1454227	N	N	242	N	N
129	20241209	090529	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4530	-150	5	-3.21	13680790	3026	3.32	4555	4555	4460	6080	3280	4680	4521.03	7.44	0	-912	5143	4911	4723	4491	4303	4817	4397	98	1400	500	3460	5	1	19547793	886	-16.41	1.51	12	0.02	-276.00	3004.00	8090	20240110	-44.00	3875	20241115	16.90	8090	-44.00	20240110	3875	16.90	20241115	8090	-44.00	20240110	3875	16.90	20241115	2.30	N	054780	500	97 억	1454227	N	N	242	N	N
130	20241206	160527	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4680	-290	5	-5.84	424213570	90703	108.30	4955	4955	4535	6460	3480	4970	4676.92	7.42	0	3614	5163	5066	4983	4886	4803	5025	4845	98	1490	500	3670	5	1	19547793	915	-16.96	1.56	12	0.46	-276.00	3004.00	8090	20240110	-42.15	3875	20241115	20.77	8090	-42.15	20240110	3875	20.77	20241115	8090	-42.15	20240110	3875	20.77	20241115	2.30	N	054780	500	97 억	1450301	N	N	242	N	N
131	20241206	150529	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4725	-245	5	-4.93	416218730	88999	106.27	4955	4955	4535	6460	3480	4970	4676.63	7.42	0	4505	5163	5066	4983	4886	4803	5025	4845	98	1490	500	3670	5	1	19547793	924	-17.12	1.57	12	0.46	-276.00	3004.00	8090	20240110	-41.59	3875	20241115	21.94	8090	-41.59	20240110	3875	21.94	20241115	8090	-41.59	20240110	3875	21.94	20241115	2.30	N	054780	500	97 억	1450301	N	N	180	N	N
132	20241206	140527	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4675	-295	5	-5.94	395739855	84632	101.05	4955	4955	4535	6460	3480	4970	4675.97	7.42	0	5080	5163	5066	4983	4886	4803	5025	4845	98	1490	500	3670	5	1	19547793	914	-16.94	1.56	12	0.43	-276.00	3004.00	8090	20240110	-42.21	3875	20241115	20.65	8090	-42.21	20240110	3875	20.65	20241115	8090	-42.21	20240110	3875	20.65	20241115	2.30	N	054780	500	97 억	1450301	N	N	180	N	N
133	20241206	130529	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4655	-315	5	-6.34	367177820	78491	93.72	4955	4955	4535	6460	3480	4970	4677.92	7.42	0	5371	5163	5066	4983	4886	4803	5025	4845	98	1490	500	3670	5	1	19547793	910	-16.87	1.55	12	0.40	-276.00	3004.00	8090	20240110	-42.46	3875	20241115	20.13	8090	-42.46	20240110	3875	20.13	20241115	8090	-42.46	20240110	3875	20.13	20241115	2.30	N	054780	500	97 억	1450301	N	N	180	N	N
134	20241206	120525	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4685	-285	5	-5.73	341287170	72985	87.15	4955	4955	4535	6460	3480	4970	4676.09	7.42	0	6487	5163	5066	4983	4886	4803	5025	4845	98	1490	500	3670	5	1	19547793	916	-16.97	1.56	12	0.37	-276.00	3004.00	8090	20240110	-42.09	3875	20241115	20.90	8090	-42.09	20240110	3875	20.90	20241115	8090	-42.09	20240110	3875	20.90	20241115	2.30	N	054780	500	97 억	1450301	N	N	180	N	N
135	20241206	110528	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4615	-355	5	-7.14	314708580	67260	80.31	4955	4955	4535	6460	3480	4970	4678.94	7.42	0	8786	5163	5066	4983	4886	4803	5025	4845	98	1490	500	3670	5	1	19547793	902	-16.72	1.54	12	0.34	-276.00	3004.00	8090	20240110	-42.95	3875	20241115	19.10	8090	-42.95	20240110	3875	19.10	20241115	8090	-42.95	20240110	3875	19.10	20241115	2.30	N	054780	500	97 억	1450301	N	N	180	N	N
136	20241206	100525	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4740	-230	5	-4.63	191898210	40736	48.64	4955	4955	4555	6460	3480	4970	4710.71	7.42	0	11344	5163	5066	4983	4886	4803	5025	4845	98	1490	500	3670	5	1	19547793	927	-17.17	1.58	12	0.21	-276.00	3004.00	8090	20240110	-41.41	3875	20241115	22.32	8090	-41.41	20240110	3875	22.32	20241115	8090	-41.41	20240110	3875	22.32	20241115	2.30	N	054780	500	97 억	1450301	N	N	180	N	N
137	20241206	090527	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4920	-50	5	-1.01	3073895	623	0.74	4955	4955	4920	6460	3480	4970	4933.43	7.42	0	59	5163	5066	4983	4886	4803	5025	4845	98	1490	500	3670	5	1	19547793	962	-17.83	1.64	12	0.00	-276.00	3004.00	8090	20240110	-39.18	3875	20241115	26.97	8090	-39.18	20240110	3875	26.97	20241115	8090	-39.18	20240110	3875	26.97	20241115	2.30	N	054780	500	97 억	1450301	N	N	180	N	N
138	20241205	160518	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4970	-80	5	-1.58	408907755	82129	75.66	5020	5080	4900	6560	3540	5050	4978.86	7.50	0	-15350	5380	5215	5055	4890	4730	5297	4972	98	1510	500	3730	5	1	19547793	972	-18.01	1.65	12	0.42	-276.00	3004.00	8090	20240110	-38.57	3875	20241115	28.26	8090	-38.57	20240110	3875	28.26	20241115	8090	-38.57	20240110	3875	28.26	20241115	2.40	N	054780	500	97 억	1465610	N	N	180	N	N
139	20241205	150522	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4950	-100	5	-1.98	387370110	77767	71.64	5020	5080	4900	6560	3540	5050	4981.16	7.50	0	-14452	5380	5215	5055	4890	4730	5297	4972	98	1510	500	3730	5	1	19547793	968	-17.93	1.65	12	0.40	-276.00	3004.00	8090	20240110	-38.81	3875	20241115	27.74	8090	-38.81	20240110	3875	27.74	20241115	8090	-38.81	20240110	3875	27.74	20241115	2.40	N	054780	500	97 억	1465610	N	N	84	N	N
140	20241205	140519	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4990	-60	5	-1.19	344826385	69190	63.74	5020	5080	4900	6560	3540	5050	4983.76	7.50	0	-10612	5380	5215	5055	4890	4730	5297	4972	98	1510	500	3730	5	1	19547793	975	-18.08	1.66	12	0.35	-276.00	3004.00	8090	20240110	-38.32	3875	20241115	28.77	8090	-38.32	20240110	3875	28.77	20241115	8090	-38.32	20240110	3875	28.77	20241115	2.40	N	054780	500	97 억	1465610	N	N	84	N	N
141	20241205	130520	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4990	-60	5	-1.19	313652375	62919	57.97	5020	5080	4900	6560	3540	5050	4985.02	7.50	0	-6835	5380	5215	5055	4890	4730	5297	4972	98	1510	500	3730	5	1	19547793	975	-18.08	1.66	12	0.32	-276.00	3004.00	8090	20240110	-38.32	3875	20241115	28.77	8090	-38.32	20240110	3875	28.77	20241115	8090	-38.32	20240110	3875	28.77	20241115	2.40	N	054780	500	97 억	1465610	N	N	84	N	N
142	20241205	120520	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5060	10	2	0.20	224086315	45045	41.50	5020	5080	4900	6560	3540	5050	4974.72	7.50	0	3223	5380	5215	5055	4890	4730	5297	4972	98	1510	500	3730	10	1	19547793	989	-18.33	1.68	12	0.23	-276.00	3004.00	8090	20240110	-37.45	3875	20241115	30.58	8090	-37.45	20240110	3875	30.58	20241115	8090	-37.45	20240110	3875	30.58	20241115	2.40	N	054780	500	97 억	1465610	N	N	84	N	N
143	20241205	110519	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5040	-10	5	-0.20	201754585	40640	37.44	5020	5050	4900	6560	3540	5050	4964.43	7.50	0	3813	5380	5215	5055	4890	4730	5297	4972	98	1510	500	3730	10	1	19547793	985	-18.26	1.68	12	0.21	-276.00	3004.00	8090	20240110	-37.70	3875	20241115	30.06	8090	-37.70	20240110	3875	30.06	20241115	8090	-37.70	20240110	3875	30.06	20241115	2.40	N	054780	500	97 억	1465610	N	N	84	N	N
144	20241205	100516	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4940	-110	5	-2.18	168141480	33910	31.24	5020	5050	4900	6560	3540	5050	4958.46	7.50	0	5339	5380	5215	5055	4890	4730	5297	4972	98	1510	500	3730	5	1	19547793	966	-17.90	1.64	12	0.17	-276.00	3004.00	8090	20240110	-38.94	3875	20241115	27.48	8090	-38.94	20240110	3875	27.48	20241115	8090	-38.94	20240110	3875	27.48	20241115	2.40	N	054780	500	97 억	1465610	N	N	84	N	N
145	20241205	090520	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5000	-50	5	-0.99	25341950	5064	4.67	5020	5020	4970	6560	3540	5050	5004.33	7.50	0	1346	5380	5215	5055	4890	4730	5297	4972	98	1510	500	3730	10	1	19547793	977	-18.12	1.66	12	0.03	-276.00	3004.00	8090	20240110	-38.20	3875	20241115	29.03	8090	-38.20	20240110	3875	29.03	20241115	8090	-38.20	20240110	3875	29.03	20241115	2.40	N	054780	500	97 억	1465610	N	N	84	N	N
146	20241204	160511	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5050	0	3	0.00	545562280	108275	32.10	4975	5220	4895	6560	3540	5050	5038.66	7.46	0	5363	5496	5272	4906	4682	4316	5385	4795	98	1510	500	3730	10	1	19547793	987	-18.30	1.68	12	0.55	-276.00	3004.00	8090	20240110	-37.58	3875	20241115	30.32	8090	-37.58	20240110	3875	30.32	20241115	8090	-37.58	20240110	3875	30.32	20241115	2.38	N	054780	500	97 억	1457467	N	N	84	N	N
147	20241204	150512	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5080	30	2	0.59	505520160	100379	29.76	4975	5220	4895	6560	3540	5050	5036.11	7.46	0	5923	5496	5272	4906	4682	4316	5385	4795	98	1510	500	3730	10	1	19547793	993	-18.41	1.69	12	0.51	-276.00	3004.00	8090	20240110	-37.21	3875	20241115	31.10	8090	-37.21	20240110	3875	31.10	20241115	8090	-37.21	20240110	3875	31.10	20241115	2.38	N	054780	500	97 억	1457467	N	N	2	N	N
148	20241204	140511	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5070	20	2	0.40	450399120	89557	26.55	4975	5220	4895	6560	3540	5050	5029.19	7.46	0	6959	5496	5272	4906	4682	4316	5385	4795	98	1510	500	3730	10	1	19547793	991	-18.37	1.69	12	0.46	-276.00	3004.00	8090	20240110	-37.33	3875	20241115	30.84	8090	-37.33	20240110	3875	30.84	20241115	8090	-37.33	20240110	3875	30.84	20241115	2.38	N	054780	500	97 억	1457467	N	N	2	N	N
149	20241204	130507	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5040	-10	5	-0.20	432014960	85925	25.48	4975	5220	4895	6560	3540	5050	5027.81	7.46	0	6155	5496	5272	4906	4682	4316	5385	4795	98	1510	500	3730	10	1	19547793	985	-18.26	1.68	12	0.44	-276.00	3004.00	8090	20240110	-37.70	3875	20241115	30.06	8090	-37.70	20240110	3875	30.06	20241115	8090	-37.70	20240110	3875	30.06	20241115	2.38	N	054780	500	97 억	1457467	N	N	2	N	N
150	20241204	120506	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5010	-40	5	-0.79	399242350	79416	23.55	4975	5220	4895	6560	3540	5050	5027.23	7.46	0	5145	5496	5272	4906	4682	4316	5385	4795	98	1510	500	3730	10	1	19547793	979	-18.15	1.67	12	0.41	-276.00	3004.00	8090	20240110	-38.07	3875	20241115	29.29	8090	-38.07	20240110	3875	29.29	20241115	8090	-38.07	20240110	3875	29.29	20241115	2.38	N	054780	500	97 억	1457467	N	N	2	N	N
151	20241204	110504	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5030	-20	5	-0.40	376267320	74821	22.18	4975	5220	4895	6560	3540	5050	5028.90	7.46	0	4875	5496	5272	4906	4682	4316	5385	4795	98	1510	500	3730	10	1	19547793	983	-18.22	1.67	12	0.38	-276.00	3004.00	8090	20240110	-37.82	3875	20241115	29.81	8090	-37.82	20240110	3875	29.81	20241115	8090	-37.82	20240110	3875	29.81	20241115	2.38	N	054780	500	97 억	1457467	N	N	2	N	N
152	20241204	100504	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5060	10	2	0.20	319527540	63499	18.83	4975	5220	4895	6560	3540	5050	5032.01	7.46	0	5607	5496	5272	4906	4682	4316	5385	4795	98	1510	500	3730	10	1	19547793	989	-18.33	1.68	12	0.32	-276.00	3004.00	8090	20240110	-37.45	3875	20241115	30.58	8090	-37.45	20240110	3875	30.58	20241115	8090	-37.45	20240110	3875	30.58	20241115	2.38	N	054780	500	97 억	1457467	N	N	2	N	N
153	20241204	090510	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5040	-10	5	-0.20	65024290	13053	3.87	4975	5040	4900	6560	3540	5050	4981.56	7.46	0	2927	5496	5272	4906	4682	4316	5385	4795	98	1510	500	3730	10	1	19547793	985	-18.26	1.68	12	0.07	-276.00	3004.00	8090	20240110	-37.70	3875	20241115	30.06	8090	-37.70	20240110	3875	30.06	20241115	8090	-37.70	20240110	3875	30.06	20241115	2.38	N	054780	500	97 억	1457467	N	N	2	N	N
154	20241203	160532	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5050	460	2	10.02	1667095675	336583	193.12	4590	5130	4540	5960	3215	4590	4953.00	7.07	0	81146	5036	4812	4646	4422	4256	4925	4535	98	1370	500	3390	10	1	19547793	987	-18.30	1.68	12	1.72	-276.00	3004.00	8090	20240110	-37.58	3875	20241115	30.32	8090	-37.58	20240110	3875	30.32	20241115	8090	-37.58	20240110	3875	30.32	20241115	2.37	N	054780	500	97 억	1382401	N	N	2	N	N
155	20241203	150551	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5070	480	2	10.46	1620221465	327304	187.79	4590	5130	4540	5960	3215	4590	4950.20	7.07	0	79282	5036	4812	4646	4422	4256	4925	4535	98	1370	500	3390	10	1	19547793	991	-18.37	1.69	12	1.67	-276.00	3004.00	8090	20240110	-37.33	3875	20241115	30.84	8090	-37.33	20240110	3875	30.84	20241115	8090	-37.33	20240110	3875	30.84	20241115	2.37	N	054780	500	97 억	1382401	N	N	71	N	N
156	20241203	140538	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5120	530	2	11.55	1530238455	309653	177.67	4590	5130	4540	5960	3215	4590	4941.78	7.07	0	75392	5036	4812	4646	4422	4256	4925	4535	98	1370	500	3390	10	1	19547793	1001	-18.55	1.70	12	1.58	-276.00	3004.00	8090	20240110	-36.71	3875	20241115	32.13	8090	-36.71	20240110	3875	32.13	20241115	8090	-36.71	20240110	3875	32.13	20241115	2.37	N	054780	500	97 억	1382401	N	N	71	N	N
157	20241203	130537	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5040	450	2	9.80	1421093785	288193	165.35	4590	5100	4540	5960	3215	4590	4931.05	7.07	0	73451	5036	4812	4646	4422	4256	4925	4535	98	1370	500	3390	10	1	19547793	985	-18.26	1.68	12	1.47	-276.00	3004.00	8090	20240110	-37.70	3875	20241115	30.06	8090	-37.70	20240110	3875	30.06	20241115	8090	-37.70	20240110	3875	30.06	20241115	2.37	N	054780	500	97 억	1382401	N	N	71	N	N
158	20241203	120554	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5080	490	2	10.68	1290033995	262249	150.47	4590	5100	4540	5960	3215	4590	4919.12	7.07	0	64999	5036	4812	4646	4422	4256	4925	4535	98	1370	500	3390	10	1	19547793	993	-18.41	1.69	12	1.34	-276.00	3004.00	8090	20240110	-37.21	3875	20241115	31.10	8090	-37.21	20240110	3875	31.10	20241115	8090	-37.21	20240110	3875	31.10	20241115	2.37	N	054780	500	97 억	1382401	N	N	71	N	N
159	20241203	110536	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4990	400	2	8.71	906164610	186117	106.79	4590	5010	4540	5960	3215	4590	4868.79	7.07	0	35914	5036	4812	4646	4422	4256	4925	4535	98	1370	500	3390	5	1	19547793	975	-18.08	1.66	12	0.95	-276.00	3004.00	8090	20240110	-38.32	3875	20241115	28.77	8090	-38.32	20240110	3875	28.77	20241115	8090	-38.32	20240110	3875	28.77	20241115	2.37	N	054780	500	97 억	1382401	N	N	71	N	N
160	20241203	100526	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4945	355	2	7.73	545147430	113164	64.93	4590	4965	4540	5960	3215	4590	4817.32	7.07	0	16042	5036	4812	4646	4422	4256	4925	4535	98	1370	500	3390	5	1	19547793	967	-17.92	1.65	12	0.58	-276.00	3004.00	8090	20240110	-38.88	3875	20241115	27.61	8090	-38.88	20240110	3875	27.61	20241115	8090	-38.88	20240110	3875	27.61	20241115	2.37	N	054780	500	97 억	1382401	N	N	71	N	N
161	20241203	090525	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4660	70	2	1.53	23196465	5031	2.89	4590	4660	4575	5960	3215	4590	4610.71	7.07	0	-199	5036	4812	4646	4422	4256	4925	4535	98	1370	500	3390	5	1	19547793	911	-16.88	1.55	12	0.03	-276.00	3004.00	8090	20240110	-42.40	3875	20241115	20.26	8090	-42.40	20240110	3875	20.26	20241115	8090	-42.40	20240110	3875	20.26	20241115	2.37	N	054780	500	97 억	1382401	N	N	71	N	N
162	20241202	160512	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4590	100	2	2.23	813808345	174155	965.70	4500	4870	4480	5830	3145	4490	4672.91	7.04	0	6813	4586	4537	4481	4432	4376	4562	4457	98	1340	500	3320	5	1	19547793	897	-16.63	1.53	12	0.89	-276.00	3004.00	8090	20240110	-43.26	3875	20241115	18.45	8090	-43.26	20240110	3875	18.45	20241115	8090	-43.26	20240110	3875	18.45	20241115	2.38	N	054780	500	97 억	1375512	N	N	71	N	N
163	20241202	150547	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4605	115	2	2.56	776351840	165975	920.34	4500	4870	4480	5830	3145	4490	4677.52	7.04	0	3080	4586	4537	4481	4432	4376	4562	4457	98	1340	500	3320	5	1	19547793	900	-16.68	1.53	12	0.85	-276.00	3004.00	8090	20240110	-43.08	3875	20241115	18.84	8090	-43.08	20240110	3875	18.84	20241115	8090	-43.08	20240110	3875	18.84	20241115	2.38	N	054780	500	97 억	1375512	N	N	4	N	N
164	20241202	140529	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4600	110	2	2.45	732991660	156544	868.05	4500	4870	4480	5830	3145	4490	4682.34	7.04	0	1996	4586	4537	4481	4432	4376	4562	4457	98	1340	500	3320	5	1	19547793	899	-16.67	1.53	12	0.80	-276.00	3004.00	8090	20240110	-43.14	3875	20241115	18.71	8090	-43.14	20240110	3875	18.71	20241115	8090	-43.14	20240110	3875	18.71	20241115	2.38	N	054780	500	97 억	1375512	N	N	4	N	N
165	20241202	130520	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4550	60	2	1.34	695016310	148250	822.06	4500	4870	4480	5830	3145	4490	4688.14	7.04	0	-2215	4586	4537	4481	4432	4376	4562	4457	98	1340	500	3320	5	1	19547793	889	-16.49	1.51	12	0.76	-276.00	3004.00	8090	20240110	-43.76	3875	20241115	17.42	8090	-43.76	20240110	3875	17.42	20241115	8090	-43.76	20240110	3875	17.42	20241115	2.38	N	054780	500	97 억	1375512	N	N	4	N	N
166	20241202	120540	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4605	115	2	2.56	117271490	25811	143.12	4500	4610	4480	5830	3145	4490	4543.47	7.04	0	6629	4586	4537	4481	4432	4376	4562	4457	98	1340	500	3320	5	1	19547793	900	-16.68	1.53	12	0.13	-276.00	3004.00	8090	20240110	-43.08	3875	20241115	18.84	8090	-43.08	20240110	3875	18.84	20241115	8090	-43.08	20240110	3875	18.84	20241115	2.38	N	054780	500	97 억	1375512	N	N	4	N	N
167	20241202	110507	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4530	40	2	0.89	73073225	16169	89.66	4500	4575	4480	5830	3145	4490	4519.34	7.04	0	1598	4586	4537	4481	4432	4376	4562	4457	98	1340	500	3320	5	1	19547793	886	-16.41	1.51	12	0.08	-276.00	3004.00	8090	20240110	-44.00	3875	20241115	16.90	8090	-44.00	20240110	3875	16.90	20241115	8090	-44.00	20240110	3875	16.90	20241115	2.38	N	054780	500	97 억	1375512	N	N	4	N	N
168	20241202	100512	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4510	20	2	0.45	26755575	5923	32.84	4500	4540	4490	5830	3145	4490	4517.23	7.04	0	-256	4586	4537	4481	4432	4376	4562	4457	98	1340	500	3320	5	1	19547793	882	-16.34	1.50	12	0.03	-276.00	3004.00	8090	20240110	-44.25	3875	20241115	16.39	8090	-44.25	20240110	3875	16.39	20241115	8090	-44.25	20240110	3875	16.39	20241115	2.38	N	054780	500	97 억	1375512	N	N	4	N	N
169	20241202	090510	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4505	15	2	0.33	441345	98	0.54	4500	4510	4500	5830	3145	4490	4503.52	7.04	0	0	4586	4537	4481	4432	4376	4562	4457	98	1340	500	3320	5	1	19547793	881	-16.32	1.50	12	0.00	-276.00	3004.00	8090	20240110	-44.31	3875	20241115	16.26	8090	-44.31	20240110	3875	16.26	20241115	8090	-44.31	20240110	3875	16.26	20241115	2.38	N	054780	500	97 억	1375512	N	N	4	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History