KissMeData/476080/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

75 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	161437	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14500	700	2	5.07	4649319260	318316	101.57	13810	15030	13810	17940	9660	13800	14608.14	1.66	28013	28020	15166	14482	14126	13442	13086	14305	13265	8	4140	100	9660	10	1	7785000	1129	13.51	4.02	12	4.09	1073.00	3611.00	54800	20240822	-73.54	10460	20241115	38.62	54800	-73.54	20240822	10460	38.62	20241115	54800	-73.54	20240822	10460	38.62	20241115	6.51	N	476080	100	7 억	129272	N	N	36	N	N
3	20241231	151420	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14500	700	2	5.07	4649319260	318316	101.57	13810	15030	13810	17940	9660	13800	14608.14	1.66	28013	28020	15166	14482	14126	13442	13086	14305	13265	8	4140	100	9660	10	1	7785000	1129	13.51	4.02	12	4.09	1073.00	3611.00	54800	20240822	-73.54	10460	20241115	38.62	54800	-73.54	20240822	10460	38.62	20241115	54800	-73.54	20240822	10460	38.62	20241115	6.51	N	476080	100	7 억	129272	N	N	36	N	N
4	20241231	141428	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14500	700	2	5.07	4649319260	318316	101.57	13810	15030	13810	17940	9660	13800	14608.14	1.66	28013	28020	15166	14482	14126	13442	13086	14305	13265	8	4140	100	9660	10	1	7785000	1129	13.51	4.02	12	4.09	1073.00	3611.00	54800	20240822	-73.54	10460	20241115	38.62	54800	-73.54	20240822	10460	38.62	20241115	54800	-73.54	20240822	10460	38.62	20241115	6.51	N	476080	100	7 억	129272	N	N	36	N	N
5	20241231	131436	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14500	700	2	5.07	4649319260	318316	101.57	13810	15030	13810	17940	9660	13800	14608.14	1.66	28013	28020	15166	14482	14126	13442	13086	14305	13265	8	4140	100	9660	10	1	7785000	1129	13.51	4.02	12	4.09	1073.00	3611.00	54800	20240822	-73.54	10460	20241115	38.62	54800	-73.54	20240822	10460	38.62	20241115	54800	-73.54	20240822	10460	38.62	20241115	6.51	N	476080	100	7 억	129272	N	N	36	N	N
6	20241231	121435	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14500	700	2	5.07	4649319260	318316	101.57	13810	15030	13810	17940	9660	13800	14608.14	1.66	28013	28020	15166	14482	14126	13442	13086	14305	13265	8	4140	100	9660	10	1	7785000	1129	13.51	4.02	12	4.09	1073.00	3611.00	54800	20240822	-73.54	10460	20241115	38.62	54800	-73.54	20240822	10460	38.62	20241115	54800	-73.54	20240822	10460	38.62	20241115	6.51	N	476080	100	7 억	129272	N	N	36	N	N
7	20241231	111435	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14500	700	2	5.07	4649319260	318316	101.57	13810	15030	13810	17940	9660	13800	14608.14	1.66	28013	28020	15166	14482	14126	13442	13086	14305	13265	8	4140	100	9660	10	1	7785000	1129	13.51	4.02	12	4.09	1073.00	3611.00	54800	20240822	-73.54	10460	20241115	38.62	54800	-73.54	20240822	10460	38.62	20241115	54800	-73.54	20240822	10460	38.62	20241115	6.51	N	476080	100	7 억	129272	N	N	36	N	N
8	20241231	101428	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14500	700	2	5.07	4649319260	318316	101.57	13810	15030	13810	17940	9660	13800	14608.14	1.66	28013	28020	15166	14482	14126	13442	13086	14305	13265	8	4140	100	9660	10	1	7785000	1129	13.51	4.02	12	4.09	1073.00	3611.00	54800	20240822	-73.54	10460	20241115	38.62	54800	-73.54	20240822	10460	38.62	20241115	54800	-73.54	20240822	10460	38.62	20241115	6.51	N	476080	100	7 억	129272	N	N	36	N	N
9	20241231	091431	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14500	700	2	5.07	4649319260	318316	101.57	13810	15030	13810	17940	9660	13800	14608.14	1.66	28013	28020	15166	14482	14126	13442	13086	14305	13265	8	4140	100	9660	10	1	7785000	1129	13.51	4.02	12	4.09	1073.00	3611.00	54800	20240822	-73.54	10460	20241115	38.62	54800	-73.54	20240822	10460	38.62	20241115	54800	-73.54	20240822	10460	38.62	20241115	6.51	N	476080	100	7 억	129272	N	N	36	N	N
10	20241230	161418	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14500	700	2	5.07	4601758600	315033	100.52	13810	15030	13810	17940	9660	13800	14608.14	1.30	0	28020	15166	14482	14126	13442	13086	14305	13265	8	4140	100	9660	10	1	7785000	1129	13.51	4.02	12	4.05	1073.00	3611.00	54800	20240822	-73.54	10460	20241115	38.62	54800	-73.54	20240822	10460	38.62	20241115	54800	-73.54	20240822	10460	38.62	20241115	6.51	N	476080	100	7 억	101259	N	N	36	N	N
11	20241230	151431	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14520	720	2	5.22	4378758690	299634	95.61	13810	15030	13810	17940	9660	13800	14614.45	1.30	0	23464	15166	14482	14126	13442	13086	14305	13265	8	4140	100	9660	10	1	7785000	1130	13.53	4.02	12	3.85	1073.00	3611.00	54800	20240822	-73.50	10460	20241115	38.81	54800	-73.50	20240822	10460	38.81	20241115	54800	-73.50	20240822	10460	38.81	20241115	6.51	N	476080	100	7 억	101259	N	N	5	N	N
12	20241230	141430	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14670	870	2	6.30	3976362300	271991	86.79	13810	15030	13810	17940	9660	13800	14620.31	1.30	0	11998	15166	14482	14126	13442	13086	14305	13265	8	4140	100	9660	10	1	7785000	1142	13.67	4.06	12	3.49	1073.00	3611.00	54800	20240822	-73.23	10460	20241115	40.25	54800	-73.23	20240822	10460	40.25	20241115	54800	-73.23	20240822	10460	40.25	20241115	6.51	N	476080	100	7 억	101259	N	N	5	N	N
13	20241230	131433	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14720	920	2	6.67	3836697940	262465	83.75	13810	15030	13810	17940	9660	13800	14618.81	1.30	0	10171	15166	14482	14126	13442	13086	14305	13265	8	4140	100	9660	10	1	7785000	1146	13.72	4.08	12	3.37	1073.00	3611.00	54800	20240822	-73.14	10460	20241115	40.73	54800	-73.14	20240822	10460	40.73	20241115	54800	-73.14	20240822	10460	40.73	20241115	6.51	N	476080	100	7 억	101259	N	N	5	N	N
14	20241230	121426	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14660	860	2	6.23	3629116150	248314	79.23	13810	15030	13810	17940	9660	13800	14615.95	1.30	0	9928	15166	14482	14126	13442	13086	14305	13265	8	4140	100	9660	10	1	7785000	1141	13.66	4.06	12	3.19	1073.00	3611.00	54800	20240822	-73.25	10460	20241115	40.15	54800	-73.25	20240822	10460	40.15	20241115	54800	-73.25	20240822	10460	40.15	20241115	6.51	N	476080	100	7 억	101259	N	N	5	N	N
15	20241230	111421	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14700	900	2	6.52	3258169150	223050	71.17	13810	15030	13810	17940	9660	13800	14608.36	1.30	0	7770	15166	14482	14126	13442	13086	14305	13265	8	4140	100	9660	10	1	7785000	1144	13.70	4.07	12	2.87	1073.00	3611.00	54800	20240822	-73.18	10460	20241115	40.54	54800	-73.18	20240822	10460	40.54	20241115	54800	-73.18	20240822	10460	40.54	20241115	6.51	N	476080	100	7 억	101259	N	N	5	N	N
16	20241230	101426	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14480	680	2	4.93	2921325720	199889	63.78	13810	15030	13810	17940	9660	13800	14615.88	1.30	0	48	15166	14482	14126	13442	13086	14305	13265	8	4140	100	9660	10	1	7785000	1127	13.49	4.01	12	2.57	1073.00	3611.00	54800	20240822	-73.58	10460	20241115	38.43	54800	-73.58	20240822	10460	38.43	20241115	54800	-73.58	20240822	10460	38.43	20241115	6.51	N	476080	100	7 억	101259	N	N	5	N	N
17	20241230	091431	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	14830	1030	2	7.46	1874743240	127864	40.80	13810	15030	13810	17940	9660	13800	14663.90	1.30	0	17189	15166	14482	14126	13442	13086	14305	13265	8	4140	100	9660	10	1	7785000	1155	13.82	4.11	12	1.64	1073.00	3611.00	54800	20240822	-72.94	10460	20241115	41.78	54800	-72.94	20240822	10460	41.78	20241115	54800	-72.94	20240822	10460	41.78	20241115	6.51	N	476080	100	7 억	101259	N	N	5	N	N
18	20241227	161421	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13800	-1130	5	-7.57	4252466580	298622	93.28	14600	14810	13770	19400	10460	14930	14214.32	0.88	0	32502	15696	15312	14946	14562	14196	15505	14755	8	4470	100	10450	10	1	7785000	1074	12.86	3.82	12	3.84	1073.00	3611.00	54800	20240822	-74.82	10460	20241115	31.93	54800	-74.82	20240822	10460	31.93	20241115	54800	-74.82	20240822	10460	31.93	20241115	6.39	N	476080	100	7 억	68645	N	N	5	N	N
19	20241227	151422	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13860	-1070	5	-7.17	3982598990	279116	87.18	14600	14810	13770	19400	10460	14930	14241.10	0.88	0	26569	15696	15312	14946	14562	14196	15505	14755	8	4470	100	10450	10	1	7785000	1079	12.92	3.84	12	3.59	1073.00	3611.00	54800	20240822	-74.71	10460	20241115	32.50	54800	-74.71	20240822	10460	32.50	20241115	54800	-74.71	20240822	10460	32.50	20241115	6.39	N	476080	100	7 억	68645	N	N	2	N	N
20	20241227	141423	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14000	-930	5	-6.23	3396409960	236909	74.00	14600	14810	13780	19400	10460	14930	14307.03	0.88	0	16937	15696	15312	14946	14562	14196	15505	14755	8	4470	100	10450	10	1	7785000	1090	13.05	3.88	12	3.04	1073.00	3611.00	54800	20240822	-74.45	10460	20241115	33.84	54800	-74.45	20240822	10460	33.84	20241115	54800	-74.45	20240822	10460	33.84	20241115	6.39	N	476080	100	7 억	68645	N	N	2	N	N
21	20241227	131422	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13970	-960	5	-6.43	3125396090	217536	67.95	14600	14810	13780	19400	10460	14930	14336.86	0.88	0	12270	15696	15312	14946	14562	14196	15505	14755	8	4470	100	10450	10	1	7785000	1088	13.02	3.87	12	2.79	1073.00	3611.00	54800	20240822	-74.51	10460	20241115	33.56	54800	-74.51	20240822	10460	33.56	20241115	54800	-74.51	20240822	10460	33.56	20241115	6.39	N	476080	100	7 억	68645	N	N	2	N	N
22	20241227	121423	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13880	-1050	5	-7.03	2692152980	186488	58.25	14600	14810	13780	19400	10460	14930	14404.66	0.88	0	2413	15696	15312	14946	14562	14196	15505	14755	8	4470	100	10450	10	1	7785000	1081	12.94	3.84	12	2.40	1073.00	3611.00	54800	20240822	-74.67	10460	20241115	32.70	54800	-74.67	20240822	10460	32.70	20241115	54800	-74.67	20240822	10460	32.70	20241115	6.39	N	476080	100	7 억	68645	N	N	2	N	N
23	20241227	111421	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14260	-670	5	-4.49	1877854840	128678	40.19	14600	14810	14250	19400	10460	14930	14561.51	0.88	0	-3461	15696	15312	14946	14562	14196	15505	14755	8	4470	100	10450	10	1	7785000	1110	13.29	3.95	12	1.65	1073.00	3611.00	54800	20240822	-73.98	10460	20241115	36.33	54800	-73.98	20240822	10460	36.33	20241115	54800	-73.98	20240822	10460	36.33	20241115	6.39	N	476080	100	7 억	68645	N	N	2	N	N
24	20241227	101421	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14690	-240	5	-1.61	1383905260	94470	29.51	14600	14810	14450	19400	10460	14930	14611.57	0.88	0	-701	15696	15312	14946	14562	14196	15505	14755	8	4470	100	10450	10	1	7785000	1144	13.69	4.07	12	1.21	1073.00	3611.00	54800	20240822	-73.19	10460	20241115	40.44	54800	-73.19	20240822	10460	40.44	20241115	54800	-73.19	20240822	10460	40.44	20241115	6.39	N	476080	100	7 억	68645	N	N	2	N	N
25	20241227	091425	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14600	-330	5	-2.21	658673510	44763	13.98	14600	14810	14580	19400	10460	14930	14643.26	0.88	0	-2220	15696	15312	14946	14562	14196	15505	14755	8	4470	100	10450	10	1	7785000	1137	13.61	4.04	12	0.57	1073.00	3611.00	54800	20240822	-73.36	10460	20241115	39.58	54800	-73.36	20240822	10460	39.58	20241115	54800	-73.36	20240822	10460	39.58	20241115	6.39	N	476080	100	7 억	68645	N	N	2	N	N
26	20241226	161415	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14930	-170	5	-1.13	4385816300	293321	67.74	14900	15330	14580	19630	10570	15100	14952.37	0.51	0	28952	16473	15786	15443	14756	14413	15615	14585	8	4530	100	10570	10	1	7785000	1162	13.91	4.13	12	3.77	1073.00	3611.00	54800	20240822	-72.76	10460	20241115	42.73	54800	-72.76	20240822	10460	42.73	20241115	54800	-72.76	20240822	10460	42.73	20241115	6.02	N	476080	100	7 억	39355	N	N	2	N	N
27	20241226	151413	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14690	-410	5	-2.72	4100200610	274068	63.30	14900	15330	14580	19630	10570	15100	14960.44	0.51	0	24710	16473	15786	15443	14756	14413	15615	14585	8	4530	100	10570	10	1	7785000	1144	13.69	4.07	12	3.52	1073.00	3611.00	54800	20240822	-73.19	10460	20241115	40.44	54800	-73.19	20240822	10460	40.44	20241115	54800	-73.19	20240822	10460	40.44	20241115	6.02	N	476080	100	7 억	39355	N	N	34	N	N
28	20241226	141410	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15010	-90	5	-0.60	3202384220	213217	49.24	14900	15330	14750	19630	10570	15100	15019.31	0.51	0	1226	16473	15786	15443	14756	14413	15615	14585	8	4530	100	10570	10	1	7785000	1169	13.99	4.16	12	2.74	1073.00	3611.00	54800	20240822	-72.61	10460	20241115	43.50	54800	-72.61	20240822	10460	43.50	20241115	54800	-72.61	20240822	10460	43.50	20241115	6.02	N	476080	100	7 억	39355	N	N	34	N	N
29	20241226	131412	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15080	-20	5	-0.13	2857029780	190277	43.95	14900	15330	14750	19630	10570	15100	15015.04	0.51	0	-1582	16473	15786	15443	14756	14413	15615	14585	8	4530	100	10570	10	1	7785000	1174	14.05	4.18	12	2.44	1073.00	3611.00	54800	20240822	-72.48	10460	20241115	44.17	54800	-72.48	20240822	10460	44.17	20241115	54800	-72.48	20240822	10460	44.17	20241115	6.02	N	476080	100	7 억	39355	N	N	34	N	N
30	20241226	121409	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15060	-40	5	-0.26	2569640960	171353	39.57	14900	15330	14750	19630	10570	15100	14996.09	0.51	0	-4249	16473	15786	15443	14756	14413	15615	14585	8	4530	100	10570	10	1	7785000	1172	14.04	4.17	12	2.20	1073.00	3611.00	54800	20240822	-72.52	10460	20241115	43.98	54800	-72.52	20240822	10460	43.98	20241115	54800	-72.52	20240822	10460	43.98	20241115	6.02	N	476080	100	7 억	39355	N	N	34	N	N
31	20241226	111409	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15270	170	2	1.13	2181507490	145753	33.66	14900	15330	14750	19630	10570	15100	14967.01	0.51	0	3761	16473	15786	15443	14756	14413	15615	14585	8	4530	100	10570	10	1	7785000	1189	14.23	4.23	12	1.87	1073.00	3611.00	54800	20240822	-72.14	10460	20241115	45.98	54800	-72.14	20240822	10460	45.98	20241115	54800	-72.14	20240822	10460	45.98	20241115	6.02	N	476080	100	7 억	39355	N	N	34	N	N
32	20241226	101411	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14910	-190	5	-1.26	1243778220	83479	19.28	14900	15140	14750	19630	10570	15100	14898.91	0.51	0	3346	16473	15786	15443	14756	14413	15615	14585	8	4530	100	10570	10	1	7785000	1161	13.90	4.13	12	1.07	1073.00	3611.00	54800	20240822	-72.79	10460	20241115	42.54	54800	-72.79	20240822	10460	42.54	20241115	54800	-72.79	20240822	10460	42.54	20241115	6.02	N	476080	100	7 억	39355	N	N	34	N	N
33	20241226	091406	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14850	-250	5	-1.66	481892760	32185	7.43	14900	15140	14800	19630	10570	15100	14971.95	0.51	0	-1992	16473	15786	15443	14756	14413	15615	14585	8	4530	100	10570	10	1	7785000	1156	13.84	4.11	12	0.41	1073.00	3611.00	54800	20240822	-72.90	10460	20241115	41.97	54800	-72.90	20240822	10460	41.97	20241115	54800	-72.90	20240822	10460	41.97	20241115	6.02	N	476080	100	7 억	39355	N	N	34	N	N
34	20241224	161408	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15100	-1130	5	-6.96	6483955860	416864	78.75	16100	16130	15100	21050	11370	16230	15557.98	0.29	0	16607	17670	16950	16580	15860	15490	16765	15675	8	4820	100	11360	10	1	7785000	1176	14.07	4.18	12	5.35	1073.00	3611.00	54800	20240822	-72.45	10460	20241115	44.36	54800	-72.45	20240822	10460	44.36	20241115	54800	-72.45	20240822	10460	44.36	20241115	6.22	N	476080	100	7 억	22745	N	N	34	N	N
35	20241224	151409	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15170	-1060	5	-6.53	5841507600	374421	70.73	16100	16130	15130	21050	11370	16230	15601.39	0.29	0	1708	17670	16950	16580	15860	15490	16765	15675	8	4820	100	11360	10	1	7785000	1181	14.14	4.20	12	4.81	1073.00	3611.00	54800	20240822	-72.32	10460	20241115	45.03	54800	-72.32	20240822	10460	45.03	20241115	54800	-72.32	20240822	10460	45.03	20241115	6.22	N	476080	100	7 억	22745	N	N	57	N	N
36	20241224	141406	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15510	-720	5	-4.44	4544005940	289892	54.76	16100	16130	15310	21050	11370	16230	15674.77	0.29	0	273	17670	16950	16580	15860	15490	16765	15675	8	4820	100	11360	10	1	7785000	1207	14.45	4.30	12	3.72	1073.00	3611.00	54800	20240822	-71.70	10460	20241115	48.28	54800	-71.70	20240822	10460	48.28	20241115	54800	-71.70	20240822	10460	48.28	20241115	6.22	N	476080	100	7 억	22745	N	N	57	N	N
37	20241224	131407	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15410	-820	5	-5.05	4077188660	259881	49.10	16100	16130	15310	21050	11370	16230	15688.61	0.29	0	-6685	17670	16950	16580	15860	15490	16765	15675	8	4820	100	11360	10	1	7785000	1200	14.36	4.27	12	3.34	1073.00	3611.00	54800	20240822	-71.88	10460	20241115	47.32	54800	-71.88	20240822	10460	47.32	20241115	54800	-71.88	20240822	10460	47.32	20241115	6.22	N	476080	100	7 억	22745	N	N	57	N	N
38	20241224	121410	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15490	-740	5	-4.56	3646090080	232017	43.83	16100	16130	15310	21050	11370	16230	15714.69	0.29	0	2337	17670	16950	16580	15860	15490	16765	15675	8	4820	100	11360	10	1	7785000	1206	14.44	4.29	12	2.98	1073.00	3611.00	54800	20240822	-71.73	10460	20241115	48.09	54800	-71.73	20240822	10460	48.09	20241115	54800	-71.73	20240822	10460	48.09	20241115	6.22	N	476080	100	7 억	22745	N	N	57	N	N
39	20241224	111408	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15320	-910	5	-5.61	3332462920	211675	39.99	16100	16130	15310	21050	11370	16230	15743.23	0.29	0	6781	17670	16950	16580	15860	15490	16765	15675	8	4820	100	11360	10	1	7785000	1193	14.28	4.24	12	2.72	1073.00	3611.00	54800	20240822	-72.04	10460	20241115	46.46	54800	-72.04	20240822	10460	46.46	20241115	54800	-72.04	20240822	10460	46.46	20241115	6.22	N	476080	100	7 억	22745	N	N	57	N	N
40	20241224	101407	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15660	-570	5	-3.51	2025393850	127444	24.08	16100	16130	15660	21050	11370	16230	15892.34	0.29	0	1792	17670	16950	16580	15860	15490	16765	15675	8	4820	100	11360	10	1	7785000	1219	14.59	4.34	12	1.64	1073.00	3611.00	54800	20240822	-71.42	10460	20241115	49.71	54800	-71.42	20240822	10460	49.71	20241115	54800	-71.42	20240822	10460	49.71	20241115	6.22	N	476080	100	7 억	22745	N	N	57	N	N
41	20241224	091415	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15940	-290	5	-1.79	892883540	56013	10.58	16100	16130	15700	21050	11370	16230	15940.49	0.29	0	6248	17670	16950	16580	15860	15490	16765	15675	8	4820	100	11360	10	1	7785000	1241	14.86	4.41	12	0.72	1073.00	3611.00	54800	20240822	-70.91	10460	20241115	52.39	54800	-70.91	20240822	10460	52.39	20241115	54800	-70.91	20240822	10460	52.39	20241115	6.22	N	476080	100	7 억	22745	N	N	57	N	N
42	20241223	161358	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16230	-660	5	-3.91	8492284970	507227	35.81	16850	17300	16210	21950	11830	16890	16745.44	0.97	0	-53142	18810	17850	16860	15900	14910	18330	16380	8	5060	100	11820	10	1	7785000	1264	15.13	4.49	12	6.52	1073.00	3611.00	54800	20240822	-70.38	10460	20241115	55.16	54800	-70.38	20240822	10460	55.16	20241115	54800	-70.38	20240822	10460	55.16	20241115	6.28	N	476080	100	7 억	75887	N	N	57	N	N
43	20241223	151402	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16240	-650	5	-3.85	7911215960	471438	33.29	16850	17300	16230	21950	11830	16890	16780.81	0.97	0	-57892	18810	17850	16860	15900	14910	18330	16380	8	5060	100	11820	10	1	7785000	1264	15.14	4.50	12	6.06	1073.00	3611.00	54800	20240822	-70.36	10460	20241115	55.26	54800	-70.36	20240822	10460	55.26	20241115	54800	-70.36	20240822	10460	55.26	20241115	6.28	N	476080	100	7 억	75887	N	N	44	N	N
44	20241223	141358	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16550	-340	5	-2.01	6522626000	386818	27.31	16850	17300	16500	21950	11830	16890	16862.19	0.97	0	-57635	18810	17850	16860	15900	14910	18330	16380	8	5060	100	11820	10	1	7785000	1288	15.42	4.58	12	4.97	1073.00	3611.00	54800	20240822	-69.80	10460	20241115	58.22	54800	-69.80	20240822	10460	58.22	20241115	54800	-69.80	20240822	10460	58.22	20241115	6.28	N	476080	100	7 억	75887	N	N	44	N	N
45	20241223	131357	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16590	-300	5	-1.78	5736748100	339402	23.96	16850	17300	16580	21950	11830	16890	16902.55	0.97	0	-61761	18810	17850	16860	15900	14910	18330	16380	8	5060	100	11820	10	1	7785000	1292	15.46	4.59	12	4.36	1073.00	3611.00	54800	20240822	-69.73	10460	20241115	58.60	54800	-69.73	20240822	10460	58.60	20241115	54800	-69.73	20240822	10460	58.60	20241115	6.28	N	476080	100	7 억	75887	N	N	44	N	N
46	20241223	121400	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16830	-60	5	-0.36	4911116170	290065	20.48	16850	17300	16670	21950	11830	16890	16931.22	0.97	0	-52495	18810	17850	16860	15900	14910	18330	16380	8	5060	100	11820	10	1	7785000	1310	15.68	4.66	12	3.73	1073.00	3611.00	54800	20240822	-69.29	10460	20241115	60.90	54800	-69.29	20240822	10460	60.90	20241115	54800	-69.29	20240822	10460	60.90	20241115	6.28	N	476080	100	7 억	75887	N	N	44	N	N
47	20241223	111355	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16910	20	2	0.12	4525198740	267131	18.86	16850	17300	16670	21950	11830	16890	16940.18	0.97	0	-51836	18810	17850	16860	15900	14910	18330	16380	8	5060	100	11820	10	1	7785000	1316	15.76	4.68	12	3.43	1073.00	3611.00	54800	20240822	-69.14	10460	20241115	61.66	54800	-69.14	20240822	10460	61.66	20241115	54800	-69.14	20240822	10460	61.66	20241115	6.28	N	476080	100	7 억	75887	N	N	44	N	N
48	20241223	101349	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16700	-190	5	-1.12	4002489490	236134	16.67	16850	17300	16670	21950	11830	16890	16950.32	0.97	0	-48248	18810	17850	16860	15900	14910	18330	16380	8	5060	100	11820	10	1	7785000	1300	15.56	4.62	12	3.03	1073.00	3611.00	54800	20240822	-69.53	10460	20241115	59.66	54800	-69.53	20240822	10460	59.66	20241115	54800	-69.53	20240822	10460	59.66	20241115	6.28	N	476080	100	7 억	75887	N	N	44	N	N
49	20241223	091355	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	17110	220	2	1.30	2131120580	125131	8.84	16850	17300	16670	21950	11830	16890	17032.20	0.97	0	-35551	18810	17850	16860	15900	14910	18330	16380	8	5060	100	11820	10	1	7785000	1332	15.95	4.74	12	1.61	1073.00	3611.00	54800	20240822	-68.78	10460	20241115	63.58	54800	-68.78	20240822	10460	63.58	20241115	54800	-68.78	20240822	10460	63.58	20241115	6.28	N	476080	100	7 억	75887	N	N	44	N	N
50	20241220	161349	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16890	-110	5	-0.65	23290930310	1383182	103.46	16800	17820	15870	22100	11900	17000	16838.56	0.32	0	50584	18940	17970	17460	16490	15980	17715	16235	8	5100	100	11900	10	1	7785000	1315	15.74	4.68	12	17.77	1073.00	3611.00	54800	20240822	-69.18	10460	20241115	61.47	54800	-69.18	20240822	10460	61.47	20241115	54800	-69.18	20240822	10460	61.47	20241115	7.12	N	476080	100	7 억	25251	N	N	44	N	N
51	20241220	151353	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16920	-80	5	-0.47	22720588520	1349459	100.94	16800	17820	15870	22100	11900	17000	16836.80	0.32	0	47598	18940	17970	17460	16490	15980	17715	16235	8	5100	100	11900	10	1	7785000	1317	15.77	4.69	12	17.33	1073.00	3611.00	54800	20240822	-69.12	10460	20241115	61.76	54800	-69.12	20240822	10460	61.76	20241115	54800	-69.12	20240822	10460	61.76	20241115	7.12	N	476080	100	7 억	25251	N	N	183	N	N
52	20241220	141350	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	17210	210	2	1.24	19252710580	1143703	85.55	16800	17820	15870	22100	11900	17000	16833.65	0.32	0	29530	18940	17970	17460	16490	15980	17715	16235	8	5100	100	11900	10	1	7785000	1340	16.04	4.77	12	14.69	1073.00	3611.00	54800	20240822	-68.59	10460	20241115	64.53	54800	-68.59	20240822	10460	64.53	20241115	54800	-68.59	20240822	10460	64.53	20241115	7.12	N	476080	100	7 억	25251	N	N	183	N	N
53	20241220	131349	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16450	-550	5	-3.24	7875258200	484930	36.27	16800	16800	15870	22100	11900	17000	16239.81	0.32	0	27507	18940	17970	17460	16490	15980	17715	16235	8	5100	100	11900	10	1	7785000	1281	15.33	4.56	12	6.23	1073.00	3611.00	54800	20240822	-69.98	10460	20241115	57.27	54800	-69.98	20240822	10460	57.27	20241115	54800	-69.98	20240822	10460	57.27	20241115	7.12	N	476080	100	7 억	25251	N	N	183	N	N
54	20241220	121347	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15980	-1020	5	-6.00	6501131690	400709	29.97	16800	16800	15870	22100	11900	17000	16223.86	0.32	0	4489	18940	17970	17460	16490	15980	17715	16235	8	5100	100	11900	10	1	7785000	1244	14.89	4.43	12	5.15	1073.00	3611.00	54800	20240822	-70.84	10460	20241115	52.77	54800	-70.84	20240822	10460	52.77	20241115	54800	-70.84	20240822	10460	52.77	20241115	7.12	N	476080	100	7 억	25251	N	N	183	N	N
55	20241220	111346	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16230	-770	5	-4.53	5608830120	345188	25.82	16800	16800	15870	22100	11900	17000	16248.38	0.32	0	3445	18940	17970	17460	16490	15980	17715	16235	8	5100	100	11900	10	1	7785000	1264	15.13	4.49	12	4.43	1073.00	3611.00	54800	20240822	-70.38	10460	20241115	55.16	54800	-70.38	20240822	10460	55.16	20241115	54800	-70.38	20240822	10460	55.16	20241115	7.12	N	476080	100	7 억	25251	N	N	183	N	N
56	20241220	101348	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15980	-1020	5	-6.00	4611333830	283040	21.17	16800	16800	15870	22100	11900	17000	16291.88	0.32	0	1897	18940	17970	17460	16490	15980	17715	16235	8	5100	100	11900	10	1	7785000	1244	14.89	4.43	12	3.64	1073.00	3611.00	54800	20240822	-70.84	10460	20241115	52.77	54800	-70.84	20240822	10460	52.77	20241115	54800	-70.84	20240822	10460	52.77	20241115	7.12	N	476080	100	7 억	25251	N	N	183	N	N
57	20241220	091350	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16640	-360	5	-2.12	1119108030	67356	5.04	16800	16800	16500	22100	11900	17000	16614.18	0.32	0	6596	18940	17970	17460	16490	15980	17715	16235	8	5100	100	11900	10	1	7785000	1295	15.51	4.61	12	0.87	1073.00	3611.00	54800	20240822	-69.64	10460	20241115	59.08	54800	-69.64	20240822	10460	59.08	20241115	54800	-69.64	20240822	10460	59.08	20241115	7.12	N	476080	100	7 억	25251	N	N	183	N	N
58	20241219	161343	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	17000	-880	5	-4.92	23611112370	1323901	25.11	17450	18430	16950	23200	12520	17880	17835.87	0.16	0	11720	20446	19162	18116	16832	15786	19805	17475	8	5320	100	12510	10	1	7785000	1323	15.84	4.71	12	17.01	1073.00	3611.00	54800	20240822	-68.98	10460	20241115	62.52	54800	-68.98	20240822	10460	62.52	20241115	54800	-68.98	20240822	10460	62.52	20241115	6.66	N	476080	100	7 억	12261	N	N	183	N	N
59	20241219	151342	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	17030	-850	5	-4.75	22905479730	1282428	24.33	17450	18430	16950	23200	12520	17880	17860.87	0.16	0	5004	20446	19162	18116	16832	15786	19805	17475	8	5320	100	12510	10	1	7785000	1326	15.87	4.72	12	16.47	1073.00	3611.00	54800	20240822	-68.92	10460	20241115	62.81	54800	-68.92	20240822	10460	62.81	20241115	54800	-68.92	20240822	10460	62.81	20241115	6.66	N	476080	100	7 억	12261	N	N	215	N	N
60	20241219	141344	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	17880	0	3	0.00	18548342090	1031125	19.56	17450	18430	17410	23200	12520	17880	17989.57	0.16	0	-5598	20446	19162	18116	16832	15786	19805	17475	8	5320	100	12510	10	1	7785000	1392	16.66	4.95	12	13.25	1073.00	3611.00	54800	20240822	-67.37	10460	20241115	70.94	54800	-67.37	20240822	10460	70.94	20241115	54800	-67.37	20240822	10460	70.94	20241115	6.66	N	476080	100	7 억	12261	N	N	215	N	N
61	20241219	131343	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	18020	140	2	0.78	13308036980	742368	14.08	17450	18190	17410	23200	12520	17880	17927.14	0.16	0	6102	20446	19162	18116	16832	15786	19805	17475	8	5320	100	12510	10	1	7785000	1403	16.79	4.99	12	9.54	1073.00	3611.00	54800	20240822	-67.12	10460	20241115	72.28	54800	-67.12	20240822	10460	72.28	20241115	54800	-67.12	20240822	10460	72.28	20241115	6.66	N	476080	100	7 억	12261	N	N	215	N	N
62	20241219	121345	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	18020	140	2	0.78	12555758680	700508	13.29	17450	18190	17410	23200	12520	17880	17924.46	0.16	0	3038	20446	19162	18116	16832	15786	19805	17475	8	5320	100	12510	10	1	7785000	1403	16.79	4.99	12	9.00	1073.00	3611.00	54800	20240822	-67.12	10460	20241115	72.28	54800	-67.12	20240822	10460	72.28	20241115	54800	-67.12	20240822	10460	72.28	20241115	6.66	N	476080	100	7 억	12261	N	N	215	N	N
63	20241219	111342	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	17920	40	2	0.22	11634522900	649224	12.32	17450	18190	17410	23200	12520	17880	17921.33	0.16	0	2807	20446	19162	18116	16832	15786	19805	17475	8	5320	100	12510	10	1	7785000	1395	16.70	4.96	12	8.34	1073.00	3611.00	54800	20240822	-67.30	10460	20241115	71.32	54800	-67.30	20240822	10460	71.32	20241115	54800	-67.30	20240822	10460	71.32	20241115	6.66	N	476080	100	7 억	12261	N	N	215	N	N
64	20241219	101335	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	18020	140	2	0.78	9392052030	523737	9.94	17450	18190	17410	23200	12520	17880	17933.84	0.16	0	-1513	20446	19162	18116	16832	15786	19805	17475	8	5320	100	12510	10	1	7785000	1403	16.79	4.99	12	6.73	1073.00	3611.00	54800	20240822	-67.12	10460	20241115	72.28	54800	-67.12	20240822	10460	72.28	20241115	54800	-67.12	20240822	10460	72.28	20241115	6.66	N	476080	100	7 억	12261	N	N	215	N	N
65	20241219	091345	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	18000	120	2	0.67	3943445970	221245	4.20	17450	18100	17410	23200	12520	17880	17821.09	0.16	0	23940	20446	19162	18116	16832	15786	19805	17475	8	5320	100	12510	10	1	7785000	1401	16.78	4.98	12	2.84	1073.00	3611.00	54800	20240822	-67.15	10460	20241115	72.08	54800	-67.15	20240822	10460	72.08	20241115	54800	-67.15	20240822	10460	72.08	20241115	6.66	N	476080	100	7 억	12261	N	N	215	N	N
66	20241218	161338	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	17880	390	2	2.23	95588353120	5200788	487.70	17210	19400	17070	22700	12250	17490	18380.16	0.10	0	5841	18136	17812	17376	17052	16616	17975	17215	8	5210	100	12240	10	1	7785000	1392	16.66	4.95	12	66.81	1073.00	3611.00	54800	20240822	-67.37	10460	20241115	70.94	54800	-67.37	20240822	10460	70.94	20241115	54800	-67.37	20240822	10460	70.94	20241115	5.71	N	476080	100	7 억	7685	N	N	215	N	N
67	20241218	151343	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	17900	410	2	2.34	94491243270	5139476	481.95	17210	19400	17070	22700	12250	17490	18385.39	0.10	0	2629	18136	17812	17376	17052	16616	17975	17215	8	5210	100	12240	10	1	7785000	1394	16.68	4.96	12	66.02	1073.00	3611.00	54800	20240822	-67.34	10460	20241115	71.13	54800	-67.34	20240822	10460	71.13	20241115	54800	-67.34	20240822	10460	71.13	20241115	5.71	N	476080	100	7 억	7685	N	N	220	N	N
68	20241218	141333	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	17770	280	2	1.60	91995386190	4999478	468.82	17210	19400	17070	22700	12250	17490	18401.01	0.10	0	-5180	18136	17812	17376	17052	16616	17975	17215	8	5210	100	12240	10	1	7785000	1383	16.56	4.92	12	64.22	1073.00	3611.00	54800	20240822	-67.57	10460	20241115	69.89	54800	-67.57	20240822	10460	69.89	20241115	54800	-67.57	20240822	10460	69.89	20241115	5.71	N	476080	100	7 억	7685	N	N	220	N	N
69	20241218	131342	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	18050	560	2	3.20	86749109040	4703595	441.07	17210	19400	17070	22700	12250	17490	18443.16	0.10	0	-3809	18136	17812	17376	17052	16616	17975	17215	8	5210	100	12240	10	1	7785000	1405	16.82	5.00	12	60.42	1073.00	3611.00	54800	20240822	-67.06	10460	20241115	72.56	54800	-67.06	20240822	10460	72.56	20241115	54800	-67.06	20240822	10460	72.56	20241115	5.71	N	476080	100	7 억	7685	N	N	220	N	N
70	20241218	121334	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	17840	350	2	2.00	78362804190	4240915	397.69	17210	19400	17070	22700	12250	17490	18477.82	0.10	0	-4596	18136	17812	17376	17052	16616	17975	17215	8	5210	100	12240	10	1	7785000	1389	16.63	4.94	12	54.48	1073.00	3611.00	54800	20240822	-67.45	10460	20241115	70.55	54800	-67.45	20240822	10460	70.55	20241115	54800	-67.45	20240822	10460	70.55	20241115	5.71	N	476080	100	7 억	7685	N	N	220	N	N
71	20241218	111334	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	17870	380	2	2.17	74769902610	4040420	378.88	17210	19400	17070	22700	12250	17490	18505.49	0.10	0	6117	18136	17812	17376	17052	16616	17975	17215	8	5210	100	12240	10	1	7785000	1391	16.65	4.95	12	51.90	1073.00	3611.00	54800	20240822	-67.39	10460	20241115	70.84	54800	-67.39	20240822	10460	70.84	20241115	54800	-67.39	20240822	10460	70.84	20241115	5.71	N	476080	100	7 억	7685	N	N	220	N	N
72	20241218	101341	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	17410	-80	5	-0.46	4164242760	240216	22.53	17210	17610	17070	22700	12250	17490	17335.37	0.10	0	4676	18136	17812	17376	17052	16616	17975	17215	8	5210	100	12240	10	1	7785000	1355	16.23	4.82	12	3.09	1073.00	3611.00	54800	20240822	-68.23	10460	20241115	66.44	54800	-68.23	20240822	10460	66.44	20241115	54800	-68.23	20240822	10460	66.44	20241115	5.71	N	476080	100	7 억	7685	N	N	220	N	N
73	20241218	091346	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	17410	-80	5	-0.46	1220060470	70919	6.65	17210	17430	17070	22700	12250	17490	17203.35	0.10	0	1289	18136	17812	17376	17052	16616	17975	17215	8	5210	100	12240	10	1	7785000	1355	16.23	4.82	12	0.91	1073.00	3611.00	54800	20240822	-68.23	10460	20241115	66.44	54800	-68.23	20240822	10460	66.44	20241115	54800	-68.23	20240822	10460	66.44	20241115	5.71	N	476080	100	7 억	7685	N	N	220	N	N
74	20241217	161336	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	17490	-150	5	-0.85	17795331380	1027455	64.70	17380	17700	16940	22900	12350	17640	17319.22	0.14	0	-2690	18713	18176	17223	16686	15733	18445	16955	8	5260	100	12340	10	1	7785000	1362	16.30	4.84	12	13.20	1073.00	3611.00	54800	20240822	-68.08	10460	20241115	67.21	54800	-68.08	20240822	10460	67.21	20241115	54800	-68.08	20240822	10460	67.21	20241115	5.30	N	476080	100	7 억	10559	N	N	220	N	N
75	20241217	151340	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	17560	-80	5	-0.45	16946507240	978987	61.64	17380	17700	16940	22900	12350	17640	17310.05	0.14	0	160	18713	18176	17223	16686	15733	18445	16955	8	5260	100	12340	10	1	7785000	1367	16.37	4.86	12	12.58	1073.00	3611.00	54800	20240822	-67.96	10460	20241115	67.88	54800	-67.96	20240822	10460	67.88	20241115	54800	-67.96	20240822	10460	67.88	20241115	5.30	N	476080	100	7 억	10559	N	N	0	N	N
76	20241217	141331	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	17080	-560	5	-3.17	10817478700	629235	39.62	17380	17460	16940	22900	12350	17640	17191.06	0.14	0	-4086	18713	18176	17223	16686	15733	18445	16955	8	5260	100	12340	10	1	7785000	1330	15.92	4.73	12	8.08	1073.00	3611.00	54800	20240822	-68.83	10460	20241115	63.29	54800	-68.83	20240822	10460	63.29	20241115	54800	-68.83	20240822	10460	63.29	20241115	5.30	N	476080	100	7 억	10559	N	N	0	N	N
77	20241217	131320	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	17040	-600	5	-3.40	10017008150	582327	36.67	17380	17460	16940	22900	12350	17640	17201.25	0.14	0	7720	18713	18176	17223	16686	15733	18445	16955	8	5260	100	12340	10	1	7785000	1327	15.88	4.72	12	7.48	1073.00	3611.00	54800	20240822	-68.91	10460	20241115	62.91	54800	-68.91	20240822	10460	62.91	20241115	54800	-68.91	20240822	10460	62.91	20241115	5.30	N	476080	100	7 억	10559	N	N	0	N	N
78	20241217	121247	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	17170	-470	5	-2.66	8956067450	520139	32.75	17380	17460	16940	22900	12350	17640	17218.13	0.14	0	8457	18713	18176	17223	16686	15733	18445	16955	8	5260	100	12340	10	1	7785000	1337	16.00	4.75	12	6.68	1073.00	3611.00	54800	20240822	-68.67	10460	20241115	64.15	54800	-68.67	20240822	10460	64.15	20241115	54800	-68.67	20240822	10460	64.15	20241115	5.30	N	476080	100	7 억	10559	N	N	0	N	N
79	20241217	111315	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	17150	-490	5	-2.78	8344466630	484510	30.51	17380	17460	16940	22900	12350	17640	17221.98	0.14	0	10790	18713	18176	17223	16686	15733	18445	16955	8	5260	100	12340	10	1	7785000	1335	15.98	4.75	12	6.22	1073.00	3611.00	54800	20240822	-68.70	10460	20241115	63.96	54800	-68.70	20240822	10460	63.96	20241115	54800	-68.70	20240822	10460	63.96	20241115	5.30	N	476080	100	7 억	10559	N	N	0	N	N
80	20241217	101321	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	17210	-430	5	-2.44	5710848290	330483	20.81	17380	17460	17110	22900	12350	17640	17279.67	0.14	0	8517	18713	18176	17223	16686	15733	18445	16955	8	5260	100	12340	10	1	7785000	1340	16.04	4.77	12	4.25	1073.00	3611.00	54800	20240822	-68.59	10460	20241115	64.53	54800	-68.59	20240822	10460	64.53	20241115	54800	-68.59	20240822	10460	64.53	20241115	5.30	N	476080	100	7 억	10559	N	N	0	N	N
81	20241217	091338	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	17260	-380	5	-2.15	2892026840	167571	10.55	17380	17460	17110	22900	12350	17640	17257.17	0.14	0	8862	18713	18176	17223	16686	15733	18445	16955	8	5260	100	12340	10	1	7785000	1344	16.09	4.78	12	2.15	1073.00	3611.00	54800	20240822	-68.50	10460	20241115	65.01	54800	-68.50	20240822	10460	65.01	20241115	54800	-68.50	20240822	10460	65.01	20241115	5.30	N	476080	100	7 억	10559	N	N	0	N	N
82	20241216	161327	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	17640	1070	2	6.46	26019303450	1527753	74.46	16580	17760	16270	21500	11600	16570	17027.73	1.28	0	-89075	17816	17192	16726	16102	15636	17505	16415	8	4930	100	11590	10	1	7785000	1373	16.44	4.89	12	19.62	1073.00	3611.00	54800	20240822	-67.81	10460	20241115	68.64	54800	-67.81	20240822	10460	68.64	20241115	54800	-67.81	20240822	10460	68.64	20241115	5.12	N	476080	100	7 억	99712	N	N	0	N	N
83	20241216	151338	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	17370	800	2	4.83	20313328090	1202872	58.63	16580	17380	16270	21500	11600	16570	16887.45	1.28	0	-71022	17816	17192	16726	16102	15636	17505	16415	8	4930	100	11590	10	1	7785000	1352	16.19	4.81	12	15.45	1073.00	3611.00	54800	20240822	-68.30	10460	20241115	66.06	54800	-68.30	20240822	10460	66.06	20241115	54800	-68.30	20240822	10460	66.06	20241115	5.12	N	476080	100	7 억	99712	N	N	0	N	N
84	20241216	141335	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16900	330	2	1.99	9868068190	592933	28.90	16580	16990	16270	21500	11600	16570	16642.85	1.28	0	-35559	17816	17192	16726	16102	15636	17505	16415	8	4930	100	11590	10	1	7785000	1316	15.75	4.68	12	7.62	1073.00	3611.00	54800	20240822	-69.16	10460	20241115	61.57	54800	-69.16	20240822	10460	61.57	20241115	54800	-69.16	20240822	10460	61.57	20241115	5.12	N	476080	100	7 억	99712	N	N	0	N	N
85	20241216	131337	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16710	140	2	0.84	8525917280	513307	25.02	16580	16990	16270	21500	11600	16570	16609.81	1.28	0	-33737	17816	17192	16726	16102	15636	17505	16415	8	4930	100	11590	10	1	7785000	1301	15.57	4.63	12	6.59	1073.00	3611.00	54800	20240822	-69.51	10460	20241115	59.75	54800	-69.51	20240822	10460	59.75	20241115	54800	-69.51	20240822	10460	59.75	20241115	5.12	N	476080	100	7 억	99712	N	N	0	N	N
86	20241216	121336	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16770	200	2	1.21	6346955340	383814	18.71	16580	16870	16270	21500	11600	16570	16536.51	1.28	0	-35640	17816	17192	16726	16102	15636	17505	16415	8	4930	100	11590	10	1	7785000	1306	15.63	4.64	12	4.93	1073.00	3611.00	54800	20240822	-69.40	10460	20241115	60.33	54800	-69.40	20240822	10460	60.33	20241115	54800	-69.40	20240822	10460	60.33	20241115	5.12	N	476080	100	7 억	99712	N	N	0	N	N
87	20241216	111335	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16580	10	2	0.06	4656320080	282713	13.78	16580	16730	16270	21500	11600	16570	16470.00	1.28	0	-32694	17816	17192	16726	16102	15636	17505	16415	8	4930	100	11590	10	1	7785000	1291	15.45	4.59	12	3.63	1073.00	3611.00	54800	20240822	-69.74	10460	20241115	58.51	54800	-69.74	20240822	10460	58.51	20241115	54800	-69.74	20240822	10460	58.51	20241115	5.12	N	476080	100	7 억	99712	N	N	0	N	N
88	20241216	101336	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16390	-180	5	-1.09	3075272380	187377	9.13	16580	16590	16270	21500	11600	16570	16411.91	1.28	0	-14127	17816	17192	16726	16102	15636	17505	16415	8	4930	100	11590	10	1	7785000	1276	15.27	4.54	12	2.41	1073.00	3611.00	54800	20240822	-70.09	10460	20241115	56.69	54800	-70.09	20240822	10460	56.69	20241115	54800	-70.09	20240822	10460	56.69	20241115	5.12	N	476080	100	7 억	99712	N	N	0	N	N
89	20241216	091337	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16510	-60	5	-0.36	1120803160	68271	3.33	16580	16580	16300	21500	11600	16570	16416.14	1.28	0	-5680	17816	17192	16726	16102	15636	17505	16415	8	4930	100	11590	10	1	7785000	1285	15.39	4.57	12	0.88	1073.00	3611.00	54800	20240822	-69.87	10460	20241115	57.84	54800	-69.87	20240822	10460	57.84	20241115	54800	-69.87	20240822	10460	57.84	20241115	5.12	N	476080	100	7 억	99712	N	N	0	N	N
90	20241213	161327	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16570	200	2	1.22	34267938260	2030920	202.10	16260	17350	16260	21250	11460	16370	16873.93	0.89	0	30769	17090	16730	16440	16080	15790	16585	15935	8	4880	100	11450	10	1	7785000	1290	15.44	4.59	12	26.09	1073.00	3611.00	54800	20240822	-69.76	10460	20241115	58.41	54800	-69.76	20240822	10460	58.41	20241115	54800	-69.76	20240822	10460	58.41	20241115	4.04	N	476080	100	7 억	68959	N	N	0	N	N
91	20241213	151333	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16500	130	2	0.79	33529601010	1986277	197.65	16260	17350	16260	21250	11460	16370	16881.04	0.89	0	19227	17090	16730	16440	16080	15790	16585	15935	8	4880	100	11450	10	1	7785000	1285	15.38	4.57	12	25.51	1073.00	3611.00	54800	20240822	-69.89	10460	20241115	57.74	54800	-69.89	20240822	10460	57.74	20241115	54800	-69.89	20240822	10460	57.74	20241115	4.04	N	476080	100	7 억	68959	N	N	0	N	N
92	20241213	141332	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16890	520	2	3.18	30604419930	1810482	180.16	16260	17350	16260	21250	11460	16370	16904.50	0.89	0	-17029	17090	16730	16440	16080	15790	16585	15935	8	4880	100	11450	10	1	7785000	1315	15.74	4.68	12	23.26	1073.00	3611.00	54800	20240822	-69.18	10460	20241115	61.47	54800	-69.18	20240822	10460	61.47	20241115	54800	-69.18	20240822	10460	61.47	20241115	4.04	N	476080	100	7 억	68959	N	N	0	N	N
93	20241213	131333	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16710	340	2	2.08	28976981710	1713836	170.54	16260	17350	16260	21250	11460	16370	16908.18	0.89	0	-28081	17090	16730	16440	16080	15790	16585	15935	8	4880	100	11450	10	1	7785000	1301	15.57	4.63	12	22.01	1073.00	3611.00	54800	20240822	-69.51	10460	20241115	59.75	54800	-69.51	20240822	10460	59.75	20241115	54800	-69.51	20240822	10460	59.75	20241115	4.04	N	476080	100	7 억	68959	N	N	0	N	N
94	20241213	121333	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16760	390	2	2.38	27860035130	1646961	163.89	16260	17350	16260	21250	11460	16370	16916.56	0.89	0	-30267	17090	16730	16440	16080	15790	16585	15935	8	4880	100	11450	10	1	7785000	1305	15.62	4.64	12	21.16	1073.00	3611.00	54800	20240822	-69.42	10460	20241115	60.23	54800	-69.42	20240822	10460	60.23	20241115	54800	-69.42	20240822	10460	60.23	20241115	4.04	N	476080	100	7 억	68959	N	N	0	N	N
95	20241213	111331	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16820	450	2	2.75	26075367670	1541024	153.35	16260	17350	16260	21250	11460	16370	16921.39	0.89	0	-36237	17090	16730	16440	16080	15790	16585	15935	8	4880	100	11450	10	1	7785000	1309	15.68	4.66	12	19.79	1073.00	3611.00	54800	20240822	-69.31	10460	20241115	60.80	54800	-69.31	20240822	10460	60.80	20241115	54800	-69.31	20240822	10460	60.80	20241115	4.04	N	476080	100	7 억	68959	N	N	0	N	N
96	20241213	101323	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16710	340	2	2.08	17164587560	1016621	101.16	16260	17300	16260	21250	11460	16370	16884.78	0.89	0	-50003	17090	16730	16440	16080	15790	16585	15935	8	4880	100	11450	10	1	7785000	1301	15.57	4.63	12	13.06	1073.00	3611.00	54800	20240822	-69.51	10460	20241115	59.75	54800	-69.51	20240822	10460	59.75	20241115	54800	-69.51	20240822	10460	59.75	20241115	4.04	N	476080	100	7 억	68959	N	N	0	N	N
97	20241213	091324	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16530	160	2	0.98	3575041730	215533	21.45	16260	16800	16260	21250	11460	16370	16588.63	0.89	0	-21565	17090	16730	16440	16080	15790	16585	15935	8	4880	100	11450	10	1	7785000	1287	15.41	4.58	12	2.77	1073.00	3611.00	54800	20240822	-69.84	10460	20241115	58.03	54800	-69.84	20240822	10460	58.03	20241115	54800	-69.84	20240822	10460	58.03	20241115	4.04	N	476080	100	7 억	68959	N	N	0	N	N
98	20241212	161329	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16370	-110	5	-0.67	16332584900	991586	28.32	16420	16800	16150	21400	11540	16480	16471.93	1.14	0	-20308	17806	17142	16176	15512	14546	17475	15845	8	4920	100	11530	10	1	7785000	1274	15.26	4.53	12	12.74	1073.00	3611.00	54800	20240822	-70.13	10460	20241115	56.50	54800	-70.13	20240822	10460	56.50	20241115	54800	-70.13	20240822	10460	56.50	20241115	4.66	N	476080	100	7 억	89051	N	N	0	N	N
99	20241212	151323	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16410	-70	5	-0.42	15578458760	945463	27.00	16420	16800	16150	21400	11540	16480	16477.05	1.14	0	-24603	17806	17142	16176	15512	14546	17475	15845	8	4920	100	11530	10	1	7785000	1278	15.29	4.54	12	12.14	1073.00	3611.00	54800	20240822	-70.05	10460	20241115	56.88	54800	-70.05	20240822	10460	56.88	20241115	54800	-70.05	20240822	10460	56.88	20241115	4.66	N	476080	100	7 억	89051	N	N	0	N	N
100	20241212	141321	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16300	-180	5	-1.09	14251827390	864119	24.68	16420	16800	16150	21400	11540	16480	16492.98	1.14	0	-37321	17806	17142	16176	15512	14546	17475	15845	8	4920	100	11530	10	1	7785000	1269	15.19	4.51	12	11.10	1073.00	3611.00	54800	20240822	-70.26	10460	20241115	55.83	54800	-70.26	20240822	10460	55.83	20241115	54800	-70.26	20240822	10460	55.83	20241115	4.66	N	476080	100	7 억	89051	N	N	0	N	N
101	20241212	131310	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16310	-170	5	-1.03	13777322790	834960	23.84	16420	16800	16150	21400	11540	16480	16500.72	1.14	0	-37753	17806	17142	16176	15512	14546	17475	15845	8	4920	100	11530	10	1	7785000	1270	15.20	4.52	12	10.73	1073.00	3611.00	54800	20240822	-70.24	10460	20241115	55.93	54800	-70.24	20240822	10460	55.93	20241115	54800	-70.24	20240822	10460	55.93	20241115	4.66	N	476080	100	7 억	89051	N	N	0	N	N
102	20241212	121302	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16280	-200	5	-1.21	13095646620	793101	22.65	16420	16800	16150	21400	11540	16480	16512.18	1.14	0	-33375	17806	17142	16176	15512	14546	17475	15845	8	4920	100	11530	10	1	7785000	1267	15.17	4.51	12	10.19	1073.00	3611.00	54800	20240822	-70.29	10460	20241115	55.64	54800	-70.29	20240822	10460	55.64	20241115	54800	-70.29	20240822	10460	55.64	20241115	4.66	N	476080	100	7 억	89051	N	N	0	N	N
103	20241212	111313	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16500	20	2	0.12	11456910460	692804	19.78	16420	16800	16150	21400	11540	16480	16537.49	1.14	0	-32275	17806	17142	16176	15512	14546	17475	15845	8	4920	100	11530	10	1	7785000	1285	15.38	4.57	12	8.90	1073.00	3611.00	54800	20240822	-69.89	10460	20241115	57.74	54800	-69.89	20240822	10460	57.74	20241115	54800	-69.89	20240822	10460	57.74	20241115	4.66	N	476080	100	7 억	89051	N	N	0	N	N
104	20241212	101314	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16380	-100	5	-0.61	9397448420	568104	16.22	16420	16800	16150	21400	11540	16480	16542.40	1.14	0	-47768	17806	17142	16176	15512	14546	17475	15845	8	4920	100	11530	10	1	7785000	1275	15.27	4.54	12	7.30	1073.00	3611.00	54800	20240822	-70.11	10460	20241115	56.60	54800	-70.11	20240822	10460	56.60	20241115	54800	-70.11	20240822	10460	56.60	20241115	4.66	N	476080	100	7 억	89051	N	N	0	N	N
105	20241212	091322	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16760	280	2	1.70	3009334250	182850	5.22	16420	16790	16150	21400	11540	16480	16457.23	1.14	0	-20047	17806	17142	16176	15512	14546	17475	15845	8	4920	100	11530	10	1	7785000	1305	15.62	4.64	12	2.35	1073.00	3611.00	54800	20240822	-69.42	10460	20241115	60.23	54800	-69.42	20240822	10460	60.23	20241115	54800	-69.42	20240822	10460	60.23	20241115	4.66	N	476080	100	7 억	89051	N	N	0	N	N
106	20241211	161315	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16480	1070	2	6.94	56514615520	3465908	195.15	15560	16840	15210	20000	10790	15410	16306.32	2.88	0	-136169	17383	16396	14873	13886	12363	16890	14380	8	4590	100	10780	10	1	7785000	1283	15.36	4.56	12	44.52	1073.00	3611.00	54800	20240822	-69.93	10460	20241115	57.55	54800	-69.93	20240822	10460	57.55	20241115	54800	-69.93	20240822	10460	57.55	20241115	5.14	N	476080	100	7 억	224261	N	N	0	N	N
107	20241211	151216	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16550	1140	2	7.40	53794366540	3301460	185.89	15560	16840	15210	20000	10790	15410	16295.06	2.88	0	-128758	17383	16396	14873	13886	12363	16890	14380	8	4590	100	10780	10	1	7785000	1288	15.42	4.58	12	42.41	1073.00	3611.00	54800	20240822	-69.80	10460	20241115	58.22	54800	-69.80	20240822	10460	58.22	20241115	54800	-69.80	20240822	10460	58.22	20241115	5.14	N	476080	100	7 억	224261	N	N	0	N	N
108	20241211	141325	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16340	930	2	6.04	47261153950	2903831	163.50	15560	16840	15210	20000	10790	15410	16276.51	2.88	0	-164806	17383	16396	14873	13886	12363	16890	14380	8	4590	100	10780	10	1	7785000	1272	15.23	4.53	12	37.30	1073.00	3611.00	54800	20240822	-70.18	10460	20241115	56.21	54800	-70.18	20240822	10460	56.21	20241115	54800	-70.18	20240822	10460	56.21	20241115	5.14	N	476080	100	7 억	224261	N	N	0	N	N
109	20241211	131326	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16160	750	2	4.87	39958700720	2460703	138.55	15560	16840	15210	20000	10790	15410	16239.93	2.88	0	-157309	17383	16396	14873	13886	12363	16890	14380	8	4590	100	10780	10	1	7785000	1258	15.06	4.48	12	31.61	1073.00	3611.00	54800	20240822	-70.51	10460	20241115	54.49	54800	-70.51	20240822	10460	54.49	20241115	54800	-70.51	20240822	10460	54.49	20241115	5.14	N	476080	100	7 억	224261	N	N	0	N	N
110	20241211	121327	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16430	1020	2	6.62	35896354610	2211399	124.51	15560	16840	15210	20000	10790	15410	16233.74	2.88	0	-149372	17383	16396	14873	13886	12363	16890	14380	8	4590	100	10780	10	1	7785000	1279	15.31	4.55	12	28.41	1073.00	3611.00	54800	20240822	-70.02	10460	20241115	57.07	54800	-70.02	20240822	10460	57.07	20241115	54800	-70.02	20240822	10460	57.07	20241115	5.14	N	476080	100	7 억	224261	N	N	0	N	N
111	20241211	111323	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16310	900	2	5.84	23770061020	1471357	82.85	15560	16840	15210	20000	10790	15410	16156.99	2.88	0	-162686	17383	16396	14873	13886	12363	16890	14380	8	4590	100	10780	10	1	7785000	1270	15.20	4.52	12	18.90	1073.00	3611.00	54800	20240822	-70.24	10460	20241115	55.93	54800	-70.24	20240822	10460	55.93	20241115	54800	-70.24	20240822	10460	55.93	20241115	5.14	N	476080	100	7 억	224261	N	N	0	N	N
112	20241211	101323	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15540	130	2	0.84	5068392350	327242	18.43	15560	15730	15210	20000	10790	15410	15489.06	2.88	0	-42507	17383	16396	14873	13886	12363	16890	14380	8	4590	100	10780	10	1	7785000	1210	14.48	4.30	12	4.20	1073.00	3611.00	54800	20240822	-71.64	10460	20241115	48.57	54800	-71.64	20240822	10460	48.57	20241115	54800	-71.64	20240822	10460	48.57	20241115	5.14	N	476080	100	7 억	224261	N	N	0	N	N
113	20241211	091330	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15500	90	2	0.58	2782954380	179538	10.11	15560	15730	15210	20000	10790	15410	15502.47	2.88	0	-43016	17383	16396	14873	13886	12363	16890	14380	8	4590	100	10780	10	1	7785000	1207	14.45	4.29	12	2.31	1073.00	3611.00	54800	20240822	-71.72	10460	20241115	48.18	54800	-71.72	20240822	10460	48.18	20241115	54800	-71.72	20240822	10460	48.18	20241115	5.14	N	476080	100	7 억	224261	N	N	0	N	N
114	20241210	161314	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15410	2030	2	15.17	26269166110	1733844	307.39	13350	15860	13350	17390	9370	13380	15150.89	0.86	0	157577	15693	14536	13833	12676	11973	14185	12325	8	4010	100	9360	10	1	7785000	1200	14.36	4.27	12	22.27	1073.00	3611.00	54800	20240822	-71.88	10460	20241115	47.32	54800	-71.88	20240822	10460	47.32	20241115	54800	-71.88	20240822	10460	47.32	20241115	5.04	N	476080	100	7 억	66813	N	N	0	N	N
115	20241210	151315	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15360	1980	2	14.80	25059050450	1655149	293.43	13350	15860	13350	17390	9370	13380	15141.42	0.86	0	155960	15693	14536	13833	12676	11973	14185	12325	8	4010	100	9360	10	1	7785000	1196	14.32	4.25	12	21.26	1073.00	3611.00	54800	20240822	-71.97	10460	20241115	46.85	54800	-71.97	20240822	10460	46.85	20241115	54800	-71.97	20240822	10460	46.85	20241115	5.04	N	476080	100	7 억	66813	N	N	0	N	N
116	20241210	141315	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14980	1600	2	11.96	22428765840	1481443	262.64	13350	15860	13350	17390	9370	13380	15141.33	0.86	0	158212	15693	14536	13833	12676	11973	14185	12325	8	4010	100	9360	10	1	7785000	1166	13.96	4.15	12	19.03	1073.00	3611.00	54800	20240822	-72.66	10460	20241115	43.21	54800	-72.66	20240822	10460	43.21	20241115	54800	-72.66	20240822	10460	43.21	20241115	5.04	N	476080	100	7 억	66813	N	N	0	N	N
117	20241210	131316	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15040	1660	2	12.41	21636670110	1428830	253.31	13350	15860	13350	17390	9370	13380	15144.51	0.86	0	160739	15693	14536	13833	12676	11973	14185	12325	8	4010	100	9360	10	1	7785000	1171	14.02	4.17	12	18.35	1073.00	3611.00	54800	20240822	-72.55	10460	20241115	43.79	54800	-72.55	20240822	10460	43.79	20241115	54800	-72.55	20240822	10460	43.79	20241115	5.04	N	476080	100	7 억	66813	N	N	0	N	N
118	20241210	121313	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14810	1430	2	10.69	20542623120	1355734	240.35	13350	15860	13350	17390	9370	13380	15154.07	0.86	0	143870	15693	14536	13833	12676	11973	14185	12325	8	4010	100	9360	10	1	7785000	1153	13.80	4.10	12	17.41	1073.00	3611.00	54800	20240822	-72.97	10460	20241115	41.59	54800	-72.97	20240822	10460	41.59	20241115	54800	-72.97	20240822	10460	41.59	20241115	5.04	N	476080	100	7 억	66813	N	N	0	N	N
119	20241210	111313	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15060	1680	2	12.56	19258549940	1270348	225.22	13350	15860	13350	17390	9370	13380	15161.85	0.86	0	142285	15693	14536	13833	12676	11973	14185	12325	8	4010	100	9360	10	1	7785000	1172	14.04	4.17	12	16.32	1073.00	3611.00	54800	20240822	-72.52	10460	20241115	43.98	54800	-72.52	20240822	10460	43.98	20241115	54800	-72.52	20240822	10460	43.98	20241115	5.04	N	476080	100	7 억	66813	N	N	0	N	N
120	20241210	101315	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15210	1830	2	13.68	16650562850	1098087	194.68	13350	15860	13350	17390	9370	13380	15165.32	0.86	0	143426	15693	14536	13833	12676	11973	14185	12325	8	4010	100	9360	10	1	7785000	1184	14.18	4.21	12	14.11	1073.00	3611.00	54800	20240822	-72.24	10460	20241115	45.41	54800	-72.24	20240822	10460	45.41	20241115	54800	-72.24	20240822	10460	45.41	20241115	5.04	N	476080	100	7 억	66813	N	N	0	N	N
121	20241210	091322	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14670	1290	2	9.64	2877647550	202279	35.86	13350	14680	13350	17390	9370	13380	14231.51	0.86	0	66589	15693	14536	13833	12676	11973	14185	12325	8	4010	100	9360	10	1	7785000	1142	13.67	4.06	12	2.60	1073.00	3611.00	54800	20240822	-73.23	10460	20241115	40.25	54800	-73.23	20240822	10460	40.25	20241115	54800	-73.23	20240822	10460	40.25	20241115	5.04	N	476080	100	7 억	66813	Y	N	0	N	N
122	20241209	161309	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13380	-1820	5	-11.97	7710652820	547528	40.08	14580	14990	13130	19760	10640	15200	14087.30	0.16	0	54398	17253	16226	15353	14326	13453	15790	13890	8	4560	100	10640	10	1	7785000	1042	12.47	3.71	12	7.03	1073.00	3611.00	54800	20240822	-75.58	10460	20241115	27.92	54800	-75.58	20240822	10460	27.92	20241115	54800	-75.58	20240822	10460	27.92	20241115	4.50	N	476080	100	7 억	12303	N	N	0	N	N
123	20241209	151312	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13520	-1680	5	-11.05	7317867670	518247	37.94	14580	14990	13130	19760	10640	15200	14120.25	0.16	0	40842	17253	16226	15353	14326	13453	15790	13890	8	4560	100	10640	10	1	7785000	1053	12.60	3.74	12	6.66	1073.00	3611.00	54800	20240822	-75.33	10460	20241115	29.25	54800	-75.33	20240822	10460	29.25	20241115	54800	-75.33	20240822	10460	29.25	20241115	4.50	N	476080	100	7 억	12303	N	N	0	N	N
124	20241209	141310	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13780	-1420	5	-9.34	5581045410	390264	28.57	14580	14990	13760	19760	10640	15200	14300.50	0.16	0	-3866	17253	16226	15353	14326	13453	15790	13890	8	4560	100	10640	10	1	7785000	1073	12.84	3.82	12	5.01	1073.00	3611.00	54800	20240822	-74.85	10460	20241115	31.74	54800	-74.85	20240822	10460	31.74	20241115	54800	-74.85	20240822	10460	31.74	20241115	4.50	N	476080	100	7 억	12303	N	N	0	N	N
125	20241209	131315	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13860	-1340	5	-8.82	5138999920	358243	26.22	14580	14990	13790	19760	10640	15200	14344.81	0.16	0	-2974	17253	16226	15353	14326	13453	15790	13890	8	4560	100	10640	10	1	7785000	1079	12.92	3.84	12	4.60	1073.00	3611.00	54800	20240822	-74.71	10460	20241115	32.50	54800	-74.71	20240822	10460	32.50	20241115	54800	-74.71	20240822	10460	32.50	20241115	4.50	N	476080	100	7 억	12303	N	N	0	N	N
126	20241209	121310	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14160	-1040	5	-6.84	4459557900	309659	22.67	14580	14990	13810	19760	10640	15200	14401.29	0.16	0	-4747	17253	16226	15353	14326	13453	15790	13890	8	4560	100	10640	10	1	7785000	1102	13.20	3.92	12	3.98	1073.00	3611.00	54800	20240822	-74.16	10460	20241115	35.37	54800	-74.16	20240822	10460	35.37	20241115	54800	-74.16	20240822	10460	35.37	20241115	4.50	N	476080	100	7 억	12303	N	N	0	N	N
127	20241209	111311	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14060	-1140	5	-7.50	3746641640	258512	18.92	14580	14990	14020	19760	10640	15200	14492.87	0.16	0	-6333	17253	16226	15353	14326	13453	15790	13890	8	4560	100	10640	10	1	7785000	1095	13.10	3.89	12	3.32	1073.00	3611.00	54800	20240822	-74.34	10460	20241115	34.42	54800	-74.34	20240822	10460	34.42	20241115	54800	-74.34	20240822	10460	34.42	20241115	4.50	N	476080	100	7 억	12303	N	N	0	N	N
128	20241209	101307	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14390	-810	5	-5.33	2966897460	203823	14.92	14580	14990	14180	19760	10640	15200	14555.98	0.16	0	9353	17253	16226	15353	14326	13453	15790	13890	8	4560	100	10640	10	1	7785000	1120	13.41	3.99	12	2.62	1073.00	3611.00	54800	20240822	-73.74	10460	20241115	37.57	54800	-73.74	20240822	10460	37.57	20241115	54800	-73.74	20240822	10460	37.57	20241115	4.50	N	476080	100	7 억	12303	N	N	0	N	N
129	20241209	091301	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14710	-490	5	-3.22	1265530070	85928	6.29	14580	14990	14550	19760	10640	15200	14727.33	0.16	0	7757	17253	16226	15353	14326	13453	15790	13890	8	4560	100	10640	10	1	7785000	1145	13.71	4.07	12	1.10	1073.00	3611.00	54800	20240822	-73.16	10460	20241115	40.63	54800	-73.16	20240822	10460	40.63	20241115	54800	-73.16	20240822	10460	40.63	20241115	4.50	N	476080	100	7 억	12303	N	N	0	N	N
130	20241206	161259	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15200	-1320	5	-7.99	20044229560	1299781	75.65	16150	16380	14480	21450	11570	16520	15421.71	0.18	0	-1745	17566	17042	15996	15472	14426	17305	15735	8	4930	100	11560	10	1	7785000	1183	14.17	4.21	12	16.70	1073.00	3611.00	54800	20240822	-72.26	10460	20241115	45.32	54800	-72.26	20240822	10460	45.32	20241115	54800	-72.26	20240822	10460	45.32	20241115	4.53	N	476080	100	7 억	13857	N	N	0	N	N
131	20241206	151304	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15000	-1520	5	-9.20	19502512570	1264145	73.58	16150	16380	14480	21450	11570	16520	15426.72	0.18	0	-6016	17566	17042	15996	15472	14426	17305	15735	8	4930	100	11560	10	1	7785000	1168	13.98	4.15	12	16.24	1073.00	3611.00	54800	20240822	-72.63	10460	20241115	43.40	54800	-72.63	20240822	10460	43.40	20241115	54800	-72.63	20240822	10460	43.40	20241115	4.53	N	476080	100	7 억	13857	N	N	0	N	N
132	20241206	141301	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15370	-1150	5	-6.96	18097726710	1171897	68.21	16150	16380	14480	21450	11570	16520	15442.34	0.18	0	-3782	17566	17042	15996	15472	14426	17305	15735	8	4930	100	11560	10	1	7785000	1197	14.32	4.26	12	15.05	1073.00	3611.00	54800	20240822	-71.95	10460	20241115	46.94	54800	-71.95	20240822	10460	46.94	20241115	54800	-71.95	20240822	10460	46.94	20241115	4.53	N	476080	100	7 억	13857	N	N	0	N	N
133	20241206	131301	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15120	-1400	5	-8.47	15063913370	975635	56.79	16150	16380	14480	21450	11570	16520	15439.20	0.18	0	-2771	17566	17042	15996	15472	14426	17305	15735	8	4930	100	11560	10	1	7785000	1177	14.09	4.19	12	12.53	1073.00	3611.00	54800	20240822	-72.41	10460	20241115	44.55	54800	-72.41	20240822	10460	44.55	20241115	54800	-72.41	20240822	10460	44.55	20241115	4.53	N	476080	100	7 억	13857	N	N	0	N	N
134	20241206	121252	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15310	-1210	5	-7.32	13881345010	897795	52.26	16150	16380	14480	21450	11570	16520	15460.62	0.18	0	10655	17566	17042	15996	15472	14426	17305	15735	8	4930	100	11560	10	1	7785000	1192	14.27	4.24	12	11.53	1073.00	3611.00	54800	20240822	-72.06	10460	20241115	46.37	54800	-72.06	20240822	10460	46.37	20241115	54800	-72.06	20240822	10460	46.37	20241115	4.53	N	476080	100	7 억	13857	N	N	0	N	N
135	20241206	111251	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14840	-1680	5	-10.17	11926363180	768777	44.75	16150	16380	14480	21450	11570	16520	15512.34	0.18	0	24966	17566	17042	15996	15472	14426	17305	15735	8	4930	100	11560	10	1	7785000	1155	13.83	4.11	12	9.88	1073.00	3611.00	54800	20240822	-72.92	10460	20241115	41.87	54800	-72.92	20240822	10460	41.87	20241115	54800	-72.92	20240822	10460	41.87	20241115	4.53	N	476080	100	7 억	13857	N	N	0	N	N
136	20241206	101251	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15250	-1270	5	-7.69	8814540950	558257	32.49	16150	16380	15010	21450	11570	16520	15788.31	0.18	0	19603	17566	17042	15996	15472	14426	17305	15735	8	4930	100	11560	10	1	7785000	1187	14.21	4.22	12	7.17	1073.00	3611.00	54800	20240822	-72.17	10460	20241115	45.79	54800	-72.17	20240822	10460	45.79	20241115	54800	-72.17	20240822	10460	45.79	20241115	4.53	N	476080	100	7 억	13857	N	N	0	N	N
137	20241206	091301	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16370	-150	5	-0.91	3362090140	208548	12.14	16150	16380	15860	21450	11570	16520	16119.84	0.18	0	32140	17566	17042	15996	15472	14426	17305	15735	8	4930	100	11560	10	1	7785000	1274	15.26	4.53	12	2.68	1073.00	3611.00	54800	20240822	-70.13	10460	20241115	56.50	54800	-70.13	20240822	10460	56.50	20241115	54800	-70.13	20240822	10460	56.50	20241115	4.53	N	476080	100	7 억	13857	N	N	0	N	N
138	20241205	161234	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16520	1140	2	7.41	24891050300	1576633	214.32	15290	16520	14950	19990	10770	15380	15760.15	0.75	0	-43298	16700	16040	15710	15050	14720	15875	14885	8	4610	100	10760	10	1	7785000	1286	15.40	4.57	12	20.25	1073.00	3611.00	54800	20240822	-69.85	10460	20241115	57.93	54800	-69.85	20240822	10460	57.93	20241115	54800	-69.85	20240822	10460	57.93	20241115	3.34	N	476080	100	7 억	58336	N	N	0	N	N
139	20241205	151244	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15770	390	2	2.54	16617232720	1068945	145.31	15290	15890	14950	19990	10770	15380	15545.57	0.75	0	-35167	16700	16040	15710	15050	14720	15875	14885	8	4610	100	10760	10	1	7785000	1228	14.70	4.37	12	13.73	1073.00	3611.00	54800	20240822	-71.22	10460	20241115	50.76	54800	-71.22	20240822	10460	50.76	20241115	54800	-71.22	20240822	10460	50.76	20241115	3.34	N	476080	100	7 억	58336	N	N	0	N	N
140	20241205	141227	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15890	510	2	3.32	12778348020	824321	112.06	15290	15890	14950	19990	10770	15380	15501.78	0.75	0	17792	16700	16040	15710	15050	14720	15875	14885	8	4610	100	10760	10	1	7785000	1237	14.81	4.40	12	10.59	1073.00	3611.00	54800	20240822	-71.00	10460	20241115	51.91	54800	-71.00	20240822	10460	51.91	20241115	54800	-71.00	20240822	10460	51.91	20241115	3.34	N	476080	100	7 억	58336	N	N	0	N	N
141	20241205	131238	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15500	120	2	0.78	10783528660	697114	94.76	15290	15820	14950	19990	10770	15380	15468.91	0.75	0	8972	16700	16040	15710	15050	14720	15875	14885	8	4610	100	10760	10	1	7785000	1207	14.45	4.29	12	8.95	1073.00	3611.00	54800	20240822	-71.72	10460	20241115	48.18	54800	-71.72	20240822	10460	48.18	20241115	54800	-71.72	20240822	10460	48.18	20241115	3.34	N	476080	100	7 억	58336	N	N	0	N	N
142	20241205	121237	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15680	300	2	1.95	9624143780	622805	84.66	15290	15820	14950	19990	10770	15380	15452.99	0.75	0	12596	16700	16040	15710	15050	14720	15875	14885	8	4610	100	10760	10	1	7785000	1221	14.61	4.34	12	8.00	1073.00	3611.00	54800	20240822	-71.39	10460	20241115	49.90	54800	-71.39	20240822	10460	49.90	20241115	54800	-71.39	20240822	10460	49.90	20241115	3.34	N	476080	100	7 억	58336	N	N	0	N	N
143	20241205	111236	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15160	-220	5	-1.43	5936916280	386912	52.60	15290	15820	14950	19990	10770	15380	15344.29	0.75	0	-10406	16700	16040	15710	15050	14720	15875	14885	8	4610	100	10760	10	1	7785000	1180	14.13	4.20	12	4.97	1073.00	3611.00	54800	20240822	-72.34	10460	20241115	44.93	54800	-72.34	20240822	10460	44.93	20241115	54800	-72.34	20240822	10460	44.93	20241115	3.34	N	476080	100	7 억	58336	N	N	0	N	N
144	20241205	101235	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15070	-310	5	-2.02	4969193440	322602	43.85	15290	15820	15020	19990	10770	15380	15403.53	0.75	0	-23679	16700	16040	15710	15050	14720	15875	14885	8	4610	100	10760	10	1	7785000	1173	14.04	4.17	12	4.14	1073.00	3611.00	54800	20240822	-72.50	10460	20241115	44.07	54800	-72.50	20240822	10460	44.07	20241115	54800	-72.50	20240822	10460	44.07	20241115	3.34	N	476080	100	7 억	58336	N	N	0	N	N
145	20241205	091242	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15500	120	2	0.78	2310149720	148205	20.15	15290	15820	15250	19990	10770	15380	15588.59	0.75	0	-20178	16700	16040	15710	15050	14720	15875	14885	8	4610	100	10760	10	1	7785000	1207	14.45	4.29	12	1.90	1073.00	3611.00	54800	20240822	-71.72	10460	20241115	48.18	54800	-71.72	20240822	10460	48.18	20241115	54800	-71.72	20240822	10460	48.18	20241115	3.34	N	476080	100	7 억	58336	N	N	0	N	N
146	20241204	161214	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15380	-1010	5	-6.16	11212395450	705964	8.74	15830	16370	15380	21300	11480	16390	15884.34	0.40	0	26328	18930	17660	16940	15670	14950	17300	15310	8	4910	100	11470	10	1	7785000	1197	14.33	4.26	12	9.07	1073.00	3611.00	54800	20240822	-71.93	10460	20241115	47.04	54800	-71.93	20240822	10460	47.04	20241115	54800	-71.93	20240822	10460	47.04	20241115	3.66	N	476080	100	7 억	31440	N	N	0	N	N
147	20241204	151216	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15550	-840	5	-5.13	10590249140	665671	8.24	15830	16370	15500	21300	11480	16390	15909.00	0.40	0	17001	18930	17660	16940	15670	14950	17300	15310	8	4910	100	11470	10	1	7785000	1211	14.49	4.31	12	8.55	1073.00	3611.00	54800	20240822	-71.62	10460	20241115	48.66	54800	-71.62	20240822	10460	48.66	20241115	54800	-71.62	20240822	10460	48.66	20241115	3.66	N	476080	100	7 억	31440	N	N	0	N	N
148	20241204	141219	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15530	-860	5	-5.25	9805181000	615232	7.62	15830	16370	15520	21300	11480	16390	15937.23	0.40	0	9441	18930	17660	16940	15670	14950	17300	15310	8	4910	100	11470	10	1	7785000	1209	14.47	4.30	12	7.90	1073.00	3611.00	54800	20240822	-71.66	10460	20241115	48.47	54800	-71.66	20240822	10460	48.47	20241115	54800	-71.66	20240822	10460	48.47	20241115	3.66	N	476080	100	7 억	31440	N	N	0	N	N
149	20241204	131212	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15970	-420	5	-2.56	8940159220	560262	6.94	15830	16370	15590	21300	11480	16390	15956.96	0.40	0	29639	18930	17660	16940	15670	14950	17300	15310	8	4910	100	11470	10	1	7785000	1243	14.88	4.42	12	7.20	1073.00	3611.00	54800	20240822	-70.86	10460	20241115	52.68	54800	-70.86	20240822	10460	52.68	20241115	54800	-70.86	20240822	10460	52.68	20241115	3.66	N	476080	100	7 억	31440	N	N	0	N	N
150	20241204	121206	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15730	-660	5	-4.03	8006878410	501495	6.21	15830	16370	15590	21300	11480	16390	15965.86	0.40	0	35557	18930	17660	16940	15670	14950	17300	15310	8	4910	100	11470	10	1	7785000	1225	14.66	4.36	12	6.44	1073.00	3611.00	54800	20240822	-71.30	10460	20241115	50.38	54800	-71.30	20240822	10460	50.38	20241115	54800	-71.30	20240822	10460	50.38	20241115	3.66	N	476080	100	7 억	31440	N	N	0	N	N
151	20241204	111151	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15790	-600	5	-3.66	7103186900	443945	5.50	15830	16370	15620	21300	11480	16390	15999.99	0.40	0	32671	18930	17660	16940	15670	14950	17300	15310	8	4910	100	11470	10	1	7785000	1229	14.72	4.37	12	5.70	1073.00	3611.00	54800	20240822	-71.19	10460	20241115	50.96	54800	-71.19	20240822	10460	50.96	20241115	54800	-71.19	20240822	10460	50.96	20241115	3.66	N	476080	100	7 억	31440	N	N	0	N	N
152	20241204	101152	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16030	-360	5	-2.20	6088522640	379969	4.70	15830	16370	15620	21300	11480	16390	16023.55	0.40	0	38946	18930	17660	16940	15670	14950	17300	15310	8	4910	100	11470	10	1	7785000	1248	14.94	4.44	12	4.88	1073.00	3611.00	54800	20240822	-70.75	10460	20241115	53.25	54800	-70.75	20240822	10460	53.25	20241115	54800	-70.75	20240822	10460	53.25	20241115	3.66	N	476080	100	7 억	31440	N	N	0	N	N
153	20241204	091219	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16250	-140	5	-0.85	2387808650	148649	1.84	15830	16310	15830	21300	11480	16390	16062.99	0.40	0	6774	18930	17660	16940	15670	14950	17300	15310	8	4910	100	11470	10	1	7785000	1265	15.14	4.50	12	1.91	1073.00	3611.00	54800	20240822	-70.35	10460	20241115	55.35	54800	-70.35	20240822	10460	55.35	20241115	54800	-70.35	20240822	10460	55.35	20241115	3.66	N	476080	100	7 억	31440	N	N	0	N	N
154	20241203	161300	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16390	890	2	5.74	138872377870	8012665	137.43	16810	18210	16220	20150	10850	15500	17332.73	0.75	0	-29463	17793	16646	15993	14846	14193	17220	15420	8	4650	100	10850	10	1	7785000	1276	15.27	4.54	12	102.92	1073.00	3611.00	54800	20240822	-70.09	10460	20241115	56.69	54800	-70.09	20240822	10460	56.69	20241115	54800	-70.09	20240822	10460	56.69	20241115	3.79	N	476080	100	7 억	58020	N	N	0	N	N
155	20241203	151402	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16410	910	2	5.87	137611201370	7935781	136.11	16810	18210	16220	20150	10850	15500	17340.60	0.75	0	-26584	17793	16646	15993	14846	14193	17220	15420	8	4650	100	10850	10	1	7785000	1278	15.29	4.54	12	101.94	1073.00	3611.00	54800	20240822	-70.05	10460	20241115	56.88	54800	-70.05	20240822	10460	56.88	20241115	54800	-70.05	20240822	10460	56.88	20241115	3.79	N	476080	100	7 억	58020	N	N	0	N	N
156	20241203	141330	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16430	930	2	6.00	135039204040	7778796	133.41	16810	18210	16220	20150	10850	15500	17359.91	0.75	0	-56070	17793	16646	15993	14846	14193	17220	15420	8	4650	100	10850	10	1	7785000	1279	15.31	4.55	12	99.92	1073.00	3611.00	54800	20240822	-70.02	10460	20241115	57.07	54800	-70.02	20240822	10460	57.07	20241115	54800	-70.02	20240822	10460	57.07	20241115	3.79	N	476080	100	7 억	58020	N	N	0	N	N
157	20241203	131331	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16280	780	2	5.03	124325888530	7136857	122.40	16810	18210	16220	20150	10850	15500	17420.26	0.75	0	-51900	17793	16646	15993	14846	14193	17220	15420	8	4650	100	10850	10	1	7785000	1267	15.17	4.51	12	91.67	1073.00	3611.00	54800	20240822	-70.29	10460	20241115	55.64	54800	-70.29	20240822	10460	55.64	20241115	54800	-70.29	20240822	10460	55.64	20241115	3.79	N	476080	100	7 억	58020	N	N	0	N	N
158	20241203	121353	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16460	960	2	6.19	121947384090	6991575	119.91	16810	18210	16390	20150	10850	15500	17442.05	0.75	0	-51527	17793	16646	15993	14846	14193	17220	15420	8	4650	100	10850	10	1	7785000	1281	15.34	4.56	12	89.81	1073.00	3611.00	54800	20240822	-69.96	10460	20241115	57.36	54800	-69.96	20240822	10460	57.36	20241115	54800	-69.96	20240822	10460	57.36	20241115	3.79	N	476080	100	7 억	58020	N	N	0	N	N
159	20241203	111318	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16660	1160	2	7.48	116830896160	6681999	114.60	16810	18210	16530	20150	10850	15500	17484.42	0.75	0	-52276	17793	16646	15993	14846	14193	17220	15420	8	4650	100	10850	10	1	7785000	1297	15.53	4.61	12	85.83	1073.00	3611.00	54800	20240822	-69.60	10460	20241115	59.27	54800	-69.60	20240822	10460	59.27	20241115	54800	-69.60	20240822	10460	59.27	20241115	3.79	N	476080	100	7 억	58020	N	N	0	N	N
160	20241203	101306	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	17080	1580	2	10.19	106078456290	6045829	103.69	16810	18210	16670	20150	10850	15500	17545.73	0.75	0	-58960	17793	16646	15993	14846	14193	17220	15420	8	4650	100	10850	10	1	7785000	1330	15.92	4.73	12	77.66	1073.00	3611.00	54800	20240822	-68.83	10460	20241115	63.29	54800	-68.83	20240822	10460	63.29	20241115	54800	-68.83	20240822	10460	63.29	20241115	3.79	N	476080	100	7 억	58020	N	N	0	N	N
161	20241203	091254	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	17490	1990	2	12.84	41269601890	2379166	40.81	16810	17740	16670	20150	10850	15500	17346.25	0.75	0	-55806	17793	16646	15993	14846	14193	17220	15420	8	4650	100	10850	10	1	7785000	1362	16.30	4.84	12	30.56	1073.00	3611.00	54800	20240822	-68.08	10460	20241115	67.21	54800	-68.08	20240822	10460	67.21	20241115	54800	-68.08	20240822	10460	67.21	20241115	3.79	N	476080	100	7 억	58020	N	N	0	N	N
162	20241202	161234	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15500	180	2	1.17	89330609590	5421095	130.61	15450	17140	15340	19910	10730	15320	16481.78	0.83	0	-12666	18213	16766	15963	14516	13713	16365	14115	8	4590	100	10720	10	1	7785000	1207	14.45	4.29	12	69.64	1073.00	3611.00	54800	20240822	-71.72	10460	20241115	48.18	54800	-71.72	20240822	10460	48.18	20241115	54800	-71.72	20240822	10460	48.18	20241115	2.88	N	476080	100	7 억	64421	N	N	0	N	N
163	20241202	151448	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15540	220	2	1.44	87929589260	5331410	128.45	15450	17140	15340	19910	10730	15320	16492.75	0.83	0	-12013	18213	16766	15963	14516	13713	16365	14115	8	4590	100	10720	10	1	7785000	1210	14.48	4.30	12	68.48	1073.00	3611.00	54800	20240822	-71.64	10460	20241115	48.57	54800	-71.64	20240822	10460	48.57	20241115	54800	-71.64	20240822	10460	48.57	20241115	2.88	N	476080	100	7 억	64421	N	N	0	N	N
164	20241202	141343	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16100	780	2	5.09	83484668600	5048592	121.63	15450	17140	15340	19910	10730	15320	16536.23	0.83	0	-57661	18213	16766	15963	14516	13713	16365	14115	8	4590	100	10720	10	1	7785000	1253	15.00	4.46	12	64.85	1073.00	3611.00	54800	20240822	-70.62	10460	20241115	53.92	54800	-70.62	20240822	10460	53.92	20241115	54800	-70.62	20240822	10460	53.92	20241115	2.88	N	476080	100	7 억	64421	N	N	0	N	N
165	20241202	131256	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16180	860	2	5.61	81056053930	4898792	118.02	15450	17140	15340	19910	10730	15320	16546.13	0.83	0	-58608	18213	16766	15963	14516	13713	16365	14115	8	4590	100	10720	10	1	7785000	1260	15.08	4.48	12	62.93	1073.00	3611.00	54800	20240822	-70.47	10460	20241115	54.68	54800	-70.47	20240822	10460	54.68	20241115	54800	-70.47	20240822	10460	54.68	20241115	2.88	N	476080	100	7 억	64421	N	N	0	N	N
166	20241202	121316	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16410	1090	2	7.11	77470322850	4678721	112.72	15450	17140	15340	19910	10730	15320	16558.01	0.83	0	-63895	18213	16766	15963	14516	13713	16365	14115	8	4590	100	10720	10	1	7785000	1278	15.29	4.54	12	60.10	1073.00	3611.00	54800	20240822	-70.05	10460	20241115	56.88	54800	-70.05	20240822	10460	56.88	20241115	54800	-70.05	20240822	10460	56.88	20241115	2.88	N	476080	100	7 억	64421	N	N	0	N	N
167	20241202	111214	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16460	1140	2	7.44	64810566220	3922472	94.50	15450	17140	15340	19910	10730	15320	16522.89	0.83	0	-67876	18213	16766	15963	14516	13713	16365	14115	8	4590	100	10720	10	1	7785000	1281	15.34	4.56	12	50.38	1073.00	3611.00	54800	20240822	-69.96	10460	20241115	57.36	54800	-69.96	20240822	10460	57.36	20241115	54800	-69.96	20240822	10460	57.36	20241115	2.88	N	476080	100	7 억	64421	N	N	0	N	N
168	20241202	101223	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16720	1400	2	9.14	54089431060	3274179	78.88	15450	17140	15340	19910	10730	15320	16520.00	0.83	0	-64762	18213	16766	15963	14516	13713	16365	14115	8	4590	100	10720	10	1	7785000	1302	15.58	4.63	12	42.06	1073.00	3611.00	54800	20240822	-69.49	10460	20241115	59.85	54800	-69.49	20240822	10460	59.85	20241115	54800	-69.49	20240822	10460	59.85	20241115	2.88	N	476080	100	7 억	64421	N	N	0	N	N
169	20241202	091220	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15560	240	2	1.57	2322280700	149523	3.60	15450	15780	15340	19910	10730	15320	15531.26	0.83	0	919	18213	16766	15963	14516	13713	16365	14115	8	4590	100	10720	10	1	7785000	1211	14.50	4.31	12	1.92	1073.00	3611.00	54800	20240822	-71.61	10460	20241115	48.76	54800	-71.61	20240822	10460	48.76	20241115	54800	-71.61	20240822	10460	48.76	20241115	2.88	N	476080	100	7 억	64421	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History