KissMeData/464580/price/prices-20241201.csv at 3b3bba7b2ddf7a615d2bc74fcafd593d21c63ccb

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	newHighLowPriceClassCode	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	investmentCareful	shortOverheated
2	20241231	161425	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5510	140	2	2.61	340326920	62423	48.28	5420	5540	5290	6980	3760	5370	5452.98	0.60	15401	15709	5783	5576	5463	5256	5143	5520	5200	46	1610	500	3750	10	1	9147948	504	-31.49	63.33	12	0.68	-175.00	87.00	11950	20241113	-53.89	5100	20241209	8.04	11950	-53.89	20241113	5100	8.04	20241209	11950	-53.89	20241113	5100	8.04	20241209	0.83	N	464580	500	45 억	55212	N	N	N	N
3	20241231	151408	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5510	140	2	2.61	340326920	62423	48.28	5420	5540	5290	6980	3760	5370	5452.98	0.60	15401	15709	5783	5576	5463	5256	5143	5520	5200	46	1610	500	3750	10	1	9147948	504	-31.49	63.33	12	0.68	-175.00	87.00	11950	20241113	-53.89	5100	20241209	8.04	11950	-53.89	20241113	5100	8.04	20241209	11950	-53.89	20241113	5100	8.04	20241209	0.83	N	464580	500	45 억	55212	N	N	N	N
4	20241231	141416	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5510	140	2	2.61	340326920	62423	48.28	5420	5540	5290	6980	3760	5370	5452.98	0.60	15401	15709	5783	5576	5463	5256	5143	5520	5200	46	1610	500	3750	10	1	9147948	504	-31.49	63.33	12	0.68	-175.00	87.00	11950	20241113	-53.89	5100	20241209	8.04	11950	-53.89	20241113	5100	8.04	20241209	11950	-53.89	20241113	5100	8.04	20241209	0.83	N	464580	500	45 억	55212	N	N	N	N
5	20241231	131424	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5510	140	2	2.61	340326920	62423	48.28	5420	5540	5290	6980	3760	5370	5452.98	0.60	15401	15709	5783	5576	5463	5256	5143	5520	5200	46	1610	500	3750	10	1	9147948	504	-31.49	63.33	12	0.68	-175.00	87.00	11950	20241113	-53.89	5100	20241209	8.04	11950	-53.89	20241113	5100	8.04	20241209	11950	-53.89	20241113	5100	8.04	20241209	0.83	N	464580	500	45 억	55212	N	N	N	N
6	20241231	121423	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5510	140	2	2.61	340326920	62423	48.28	5420	5540	5290	6980	3760	5370	5452.98	0.60	15401	15709	5783	5576	5463	5256	5143	5520	5200	46	1610	500	3750	10	1	9147948	504	-31.49	63.33	12	0.68	-175.00	87.00	11950	20241113	-53.89	5100	20241209	8.04	11950	-53.89	20241113	5100	8.04	20241209	11950	-53.89	20241113	5100	8.04	20241209	0.83	N	464580	500	45 억	55212	N	N	N	N
7	20241231	111423	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5510	140	2	2.61	340326920	62423	48.28	5420	5540	5290	6980	3760	5370	5452.98	0.60	15401	15709	5783	5576	5463	5256	5143	5520	5200	46	1610	500	3750	10	1	9147948	504	-31.49	63.33	12	0.68	-175.00	87.00	11950	20241113	-53.89	5100	20241209	8.04	11950	-53.89	20241113	5100	8.04	20241209	11950	-53.89	20241113	5100	8.04	20241209	0.83	N	464580	500	45 억	55212	N	N	N	N
8	20241231	101416	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5510	140	2	2.61	340326920	62423	48.28	5420	5540	5290	6980	3760	5370	5452.98	0.60	15401	15709	5783	5576	5463	5256	5143	5520	5200	46	1610	500	3750	10	1	9147948	504	-31.49	63.33	12	0.68	-175.00	87.00	11950	20241113	-53.89	5100	20241209	8.04	11950	-53.89	20241113	5100	8.04	20241209	11950	-53.89	20241113	5100	8.04	20241209	0.83	N	464580	500	45 억	55212	N	N	N	N
9	20241231	091420	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5510	140	2	2.61	340326920	62423	48.28	5420	5540	5290	6980	3760	5370	5452.98	0.60	15401	15709	5783	5576	5463	5256	5143	5520	5200	46	1610	500	3750	10	1	9147948	504	-31.49	63.33	12	0.68	-175.00	87.00	11950	20241113	-53.89	5100	20241209	8.04	11950	-53.89	20241113	5100	8.04	20241209	11950	-53.89	20241113	5100	8.04	20241209	0.83	N	464580	500	45 억	55212	N	N	N	N
10	20241230	161408	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5510	140	2	2.61	319873050	58659	45.37	5420	5540	5290	6980	3760	5370	5452.98	0.44	0	15709	5783	5576	5463	5256	5143	5520	5200	46	1610	500	3750	10	1	9147948	504	-31.49	63.33	12	0.64	-175.00	87.00	11950	20241113	-53.89	5100	20241209	8.04	11950	-53.89	20241113	5100	8.04	20241209	11950	-53.89	20241113	5100	8.04	20241209	0.83	N	464580	500	45 억	39811	N	N	N	N
11	20241230	151419	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5490	120	2	2.23	295375230	54215	41.93	5420	5520	5290	6980	3760	5370	5448.22	0.44	0	15123	5783	5576	5463	5256	5143	5520	5200	46	1610	500	3750	10	1	9147948	502	-31.37	63.10	12	0.59	-175.00	87.00	11950	20241113	-54.06	5100	20241209	7.65	11950	-54.06	20241113	5100	7.65	20241209	11950	-54.06	20241113	5100	7.65	20241209	0.83	N	464580	500	45 억	39811	N	N	N	N
12	20241230	141418	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5460	90	2	1.68	213931490	39353	30.44	5420	5510	5290	6980	3760	5370	5436.22	0.44	0	5444	5783	5576	5463	5256	5143	5520	5200	46	1610	500	3750	10	1	9147948	499	-31.20	62.76	12	0.43	-175.00	87.00	11950	20241113	-54.31	5100	20241209	7.06	11950	-54.31	20241113	5100	7.06	20241209	11950	-54.31	20241113	5100	7.06	20241209	0.83	N	464580	500	45 억	39811	N	N	N	N
13	20241230	131420	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5480	110	2	2.05	184057820	33853	26.18	5420	5510	5290	6980	3760	5370	5436.97	0.44	0	4823	5783	5576	5463	5256	5143	5520	5200	46	1610	500	3750	10	1	9147948	501	-31.31	62.99	12	0.37	-175.00	87.00	11950	20241113	-54.14	5100	20241209	7.45	11950	-54.14	20241113	5100	7.45	20241209	11950	-54.14	20241113	5100	7.45	20241209	0.83	N	464580	500	45 억	39811	N	N	N	N
14	20241230	121415	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5460	90	2	1.68	137112080	25234	19.52	5420	5510	5290	6980	3760	5370	5433.62	0.44	0	2710	5783	5576	5463	5256	5143	5520	5200	46	1610	500	3750	10	1	9147948	499	-31.20	62.76	12	0.28	-175.00	87.00	11950	20241113	-54.31	5100	20241209	7.06	11950	-54.31	20241113	5100	7.06	20241209	11950	-54.31	20241113	5100	7.06	20241209	0.83	N	464580	500	45 억	39811	N	N	N	N
15	20241230	111411	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5470	100	2	1.86	120543020	22204	17.17	5420	5510	5290	6980	3760	5370	5428.89	0.44	0	2647	5783	5576	5463	5256	5143	5520	5200	46	1610	500	3750	10	1	9147948	500	-31.26	62.87	12	0.24	-175.00	87.00	11950	20241113	-54.23	5100	20241209	7.25	11950	-54.23	20241113	5100	7.25	20241209	11950	-54.23	20241113	5100	7.25	20241209	0.83	N	464580	500	45 억	39811	N	N	N	N
16	20241230	101415	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5460	90	2	1.68	70518990	13062	10.10	5420	5460	5290	6980	3760	5370	5398.79	0.44	0	945	5783	5576	5463	5256	5143	5520	5200	46	1610	500	3750	10	1	9147948	499	-31.20	62.76	12	0.14	-175.00	87.00	11950	20241113	-54.31	5100	20241209	7.06	11950	-54.31	20241113	5100	7.06	20241209	11950	-54.31	20241113	5100	7.06	20241209	0.83	N	464580	500	45 억	39811	N	N	N	N
17	20241230	091419	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5440	70	2	1.30	17513110	3286	2.54	5420	5450	5290	6980	3760	5370	5329.61	0.44	0	530	5783	5576	5463	5256	5143	5520	5200	46	1610	500	3750	10	1	9147948	498	-31.09	62.53	12	0.04	-175.00	87.00	11950	20241113	-54.48	5100	20241209	6.67	11950	-54.48	20241113	5100	6.67	20241209	11950	-54.48	20241113	5100	6.67	20241209	0.83	N	464580	500	45 억	39811	N	N	N	N
18	20241227	161410	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5370	-330	5	-5.79	689783140	126618	116.57	5640	5670	5350	7410	3990	5700	5447.72	0.39	0	3812	5926	5812	5746	5632	5566	5780	5600	46	1710	500	3990	10	1	9147948	491	-30.69	61.72	12	1.38	-175.00	87.00	11950	20241113	-55.06	5100	20241209	5.29	11950	-55.06	20241113	5100	5.29	20241209	11950	-55.06	20241113	5100	5.29	20241209	0.74	N	464580	500	45 억	35999	N	N	N	N
19	20241227	151410	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5430	-270	5	-4.74	655763970	120300	110.76	5640	5670	5350	7410	3990	5700	5450.80	0.39	0	4634	5926	5812	5746	5632	5566	5780	5600	46	1710	500	3990	10	1	9147948	497	-31.03	62.41	12	1.32	-175.00	87.00	11950	20241113	-54.56	5100	20241209	6.47	11950	-54.56	20241113	5100	6.47	20241209	11950	-54.56	20241113	5100	6.47	20241209	0.74	N	464580	500	45 억	35999	N	N	N	N
20	20241227	141412	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5410	-290	5	-5.09	582601110	106817	98.34	5640	5670	5350	7410	3990	5700	5453.90	0.39	0	8349	5926	5812	5746	5632	5566	5780	5600	46	1710	500	3990	10	1	9147948	495	-30.91	62.18	12	1.17	-175.00	87.00	11950	20241113	-54.73	5100	20241209	6.08	11950	-54.73	20241113	5100	6.08	20241209	11950	-54.73	20241113	5100	6.08	20241209	0.74	N	464580	500	45 억	35999	N	N	N	N
21	20241227	131411	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5390	-310	5	-5.44	440048260	80286	73.92	5640	5670	5360	7410	3990	5700	5480.65	0.39	0	6743	5926	5812	5746	5632	5566	5780	5600	46	1710	500	3990	10	1	9147948	493	-30.80	61.95	12	0.88	-175.00	87.00	11950	20241113	-54.90	5100	20241209	5.69	11950	-54.90	20241113	5100	5.69	20241209	11950	-54.90	20241113	5100	5.69	20241209	0.74	N	464580	500	45 억	35999	N	N	N	N
22	20241227	121411	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5370	-330	5	-5.79	348112980	63209	58.19	5640	5670	5370	7410	3990	5700	5506.94	0.39	0	4360	5926	5812	5746	5632	5566	5780	5600	46	1710	500	3990	10	1	9147948	491	-30.69	61.72	12	0.69	-175.00	87.00	11950	20241113	-55.06	5100	20241209	5.29	11950	-55.06	20241113	5100	5.29	20241209	11950	-55.06	20241113	5100	5.29	20241209	0.74	N	464580	500	45 억	35999	N	N	N	N
23	20241227	111409	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5460	-240	5	-4.21	263277540	47614	43.84	5640	5670	5410	7410	3990	5700	5528.95	0.39	0	5240	5926	5812	5746	5632	5566	5780	5600	46	1710	500	3990	10	1	9147948	499	-31.20	62.76	12	0.52	-175.00	87.00	11950	20241113	-54.31	5100	20241209	7.06	11950	-54.31	20241113	5100	7.06	20241209	11950	-54.31	20241113	5100	7.06	20241209	0.74	N	464580	500	45 억	35999	N	N	N	N
24	20241227	101409	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5570	-130	5	-2.28	144615310	25977	23.92	5640	5670	5500	7410	3990	5700	5566.38	0.39	0	8708	5926	5812	5746	5632	5566	5780	5600	46	1710	500	3990	10	1	9147948	510	-31.83	64.02	12	0.28	-175.00	87.00	11950	20241113	-53.39	5100	20241209	9.22	11950	-53.39	20241113	5100	9.22	20241209	11950	-53.39	20241113	5100	9.22	20241209	0.74	N	464580	500	45 억	35999	N	N	N	N
25	20241227	091414	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5580	-120	5	-2.11	52997630	9440	8.69	5640	5670	5550	7410	3990	5700	5612.96	0.39	0	2068	5926	5812	5746	5632	5566	5780	5600	46	1710	500	3990	10	1	9147948	510	-31.89	64.14	12	0.10	-175.00	87.00	11950	20241113	-53.31	5100	20241209	9.41	11950	-53.31	20241113	5100	9.41	20241209	11950	-53.31	20241113	5100	9.41	20241209	0.74	N	464580	500	45 억	35999	N	N	N	N
26	20241226	161403	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5700	0	3	0.00	618939140	107636	56.74	5730	5860	5680	7410	3990	5700	5750.64	0.56	0	-16361	6000	5850	5750	5600	5500	5800	5550	46	1710	500	3990	10	1	9147948	521	-32.57	65.52	12	1.18	-175.00	87.00	11950	20241113	-52.30	5100	20241209	11.76	11950	-52.30	20241113	5100	11.76	20241209	11950	-52.30	20241113	5100	11.76	20241209	0.74	N	464580	500	45 억	51674	N	N	N	N
27	20241226	151401	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5690	-10	5	-0.18	584005570	101497	53.50	5730	5860	5680	7410	3990	5700	5753.92	0.56	0	-16776	6000	5850	5750	5600	5500	5800	5550	46	1710	500	3990	10	1	9147948	521	-32.51	65.40	12	1.11	-175.00	87.00	11950	20241113	-52.38	5100	20241209	11.57	11950	-52.38	20241113	5100	11.57	20241209	11950	-52.38	20241113	5100	11.57	20241209	0.74	N	464580	500	45 억	51674	N	N	N	N
28	20241226	141359	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5720	20	2	0.35	516953400	89745	47.30	5730	5860	5700	7410	3990	5700	5760.25	0.56	0	-12390	6000	5850	5750	5600	5500	5800	5550	46	1710	500	3990	10	1	9147948	523	-32.69	65.75	12	0.98	-175.00	87.00	11950	20241113	-52.13	5100	20241209	12.16	11950	-52.13	20241113	5100	12.16	20241209	11950	-52.13	20241113	5100	12.16	20241209	0.74	N	464580	500	45 억	51674	N	N	N	N
29	20241226	131400	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5730	30	2	0.53	454686680	78863	41.57	5730	5860	5700	7410	3990	5700	5765.53	0.56	0	-7963	6000	5850	5750	5600	5500	5800	5550	46	1710	500	3990	10	1	9147948	524	-32.74	65.86	12	0.86	-175.00	87.00	11950	20241113	-52.05	5100	20241209	12.35	11950	-52.05	20241113	5100	12.35	20241209	11950	-52.05	20241113	5100	12.35	20241209	0.74	N	464580	500	45 억	51674	N	N	N	N
30	20241226	121358	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5730	30	2	0.53	362243900	62746	33.07	5730	5860	5700	7410	3990	5700	5773.18	0.56	0	-2389	6000	5850	5750	5600	5500	5800	5550	46	1710	500	3990	10	1	9147948	524	-32.74	65.86	12	0.69	-175.00	87.00	11950	20241113	-52.05	5100	20241209	12.35	11950	-52.05	20241113	5100	12.35	20241209	11950	-52.05	20241113	5100	12.35	20241209	0.74	N	464580	500	45 억	51674	N	N	N	N
31	20241226	111357	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5780	80	2	1.40	239291390	41344	21.79	5730	5860	5700	7410	3990	5700	5787.81	0.56	0	6307	6000	5850	5750	5600	5500	5800	5550	46	1710	500	3990	10	1	9147948	529	-33.03	66.44	12	0.45	-175.00	87.00	11950	20241113	-51.63	5100	20241209	13.33	11950	-51.63	20241113	5100	13.33	20241209	11950	-51.63	20241113	5100	13.33	20241209	0.74	N	464580	500	45 억	51674	N	N	N	N
32	20241226	101400	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5800	100	2	1.75	186517260	32195	16.97	5730	5860	5700	7410	3990	5700	5793.36	0.56	0	7440	6000	5850	5750	5600	5500	5800	5550	46	1710	500	3990	10	1	9147948	531	-33.14	66.67	12	0.35	-175.00	87.00	11950	20241113	-51.46	5100	20241209	13.73	11950	-51.46	20241113	5100	13.73	20241209	11950	-51.46	20241113	5100	13.73	20241209	0.74	N	464580	500	45 억	51674	N	N	N	N
33	20241226	091355	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5830	130	2	2.28	57897560	10075	5.31	5730	5860	5700	7410	3990	5700	5746.66	0.56	0	2629	6000	5850	5750	5600	5500	5800	5550	46	1710	500	3990	10	1	9147948	533	-33.31	67.01	12	0.11	-175.00	87.00	11950	20241113	-51.21	5100	20241209	14.31	11950	-51.21	20241113	5100	14.31	20241209	11950	-51.21	20241113	5100	14.31	20241209	0.74	N	464580	500	45 억	51674	N	N	N	N
34	20241224	161357	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5700	-180	5	-3.06	1071870650	186254	74.94	5900	5900	5650	7640	4120	5880	5755.15	0.57	0	-178	6166	6022	5946	5802	5726	5985	5765	46	1760	500	4110	10	1	9147948	521	-32.57	65.52	12	2.04	-175.00	87.00	11950	20241113	-52.30	5100	20241209	11.76	11950	-52.30	20241113	5100	11.76	20241209	11950	-52.30	20241113	5100	11.76	20241209	0.81	N	464580	500	45 억	52372	N	N	N	N
35	20241224	151358	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5730	-150	5	-2.55	1030071120	178924	71.99	5900	5900	5650	7640	4120	5880	5757.03	0.57	0	-1819	6166	6022	5946	5802	5726	5985	5765	46	1760	500	4110	10	1	9147948	524	-32.74	65.86	12	1.96	-175.00	87.00	11950	20241113	-52.05	5100	20241209	12.35	11950	-52.05	20241113	5100	12.35	20241209	11950	-52.05	20241113	5100	12.35	20241209	0.81	N	464580	500	45 억	52372	N	N	N	N
36	20241224	141354	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5810	-70	5	-1.19	867349330	150578	60.58	5900	5900	5650	7640	4120	5880	5760.13	0.57	0	-8643	6166	6022	5946	5802	5726	5985	5765	46	1760	500	4110	10	1	9147948	531	-33.20	66.78	12	1.65	-175.00	87.00	11950	20241113	-51.38	5100	20241209	13.92	11950	-51.38	20241113	5100	13.92	20241209	11950	-51.38	20241113	5100	13.92	20241209	0.81	N	464580	500	45 억	52372	N	N	N	N
37	20241224	131356	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5780	-100	5	-1.70	784106300	136202	54.80	5900	5900	5650	7640	4120	5880	5756.94	0.57	0	-14801	6166	6022	5946	5802	5726	5985	5765	46	1760	500	4110	10	1	9147948	529	-33.03	66.44	12	1.49	-175.00	87.00	11950	20241113	-51.63	5100	20241209	13.33	11950	-51.63	20241113	5100	13.33	20241209	11950	-51.63	20241113	5100	13.33	20241209	0.81	N	464580	500	45 억	52372	N	N	N	N
38	20241224	121358	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5830	-50	5	-0.85	750071600	130303	52.43	5900	5900	5650	7640	4120	5880	5756.36	0.57	0	-15645	6166	6022	5946	5802	5726	5985	5765	46	1760	500	4110	10	1	9147948	533	-33.31	67.01	12	1.42	-175.00	87.00	11950	20241113	-51.21	5100	20241209	14.31	11950	-51.21	20241113	5100	14.31	20241209	11950	-51.21	20241113	5100	14.31	20241209	0.81	N	464580	500	45 억	52372	N	N	N	N
39	20241224	111357	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5710	-170	5	-2.89	648626000	112769	45.37	5900	5900	5650	7640	4120	5880	5751.81	0.57	0	-17852	6166	6022	5946	5802	5726	5985	5765	46	1760	500	4110	10	1	9147948	522	-32.63	65.63	12	1.23	-175.00	87.00	11950	20241113	-52.22	5100	20241209	11.96	11950	-52.22	20241113	5100	11.96	20241209	11950	-52.22	20241113	5100	11.96	20241209	0.81	N	464580	500	45 억	52372	N	N	N	N
40	20241224	101355	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5670	-210	5	-3.57	497636660	86211	34.69	5900	5900	5660	7640	4120	5880	5772.31	0.57	0	-21966	6166	6022	5946	5802	5726	5985	5765	46	1760	500	4110	10	1	9147948	519	-32.40	65.17	12	0.94	-175.00	87.00	11950	20241113	-52.55	5100	20241209	11.18	11950	-52.55	20241113	5100	11.18	20241209	11950	-52.55	20241113	5100	11.18	20241209	0.81	N	464580	500	45 억	52372	N	N	N	N
41	20241224	091403	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5840	-40	5	-0.68	135472410	23175	9.32	5900	5900	5780	7640	4120	5880	5845.63	0.57	0	-6296	6166	6022	5946	5802	5726	5985	5765	46	1760	500	4110	10	1	9147948	534	-33.37	67.13	12	0.25	-175.00	87.00	11950	20241113	-51.13	5100	20241209	14.51	11950	-51.13	20241113	5100	14.51	20241209	11950	-51.13	20241113	5100	14.51	20241209	0.81	N	464580	500	45 억	52372	N	N	N	N
42	20241223	161347	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5880	20	2	0.34	1434456690	240212	8.92	5940	6090	5870	7610	4110	5860	5971.85	0.27	0	27686	7846	6852	6356	5362	4866	6605	5115	46	1750	500	4100	10	1	9147948	538	-33.60	67.59	12	2.63	-175.00	87.00	11950	20241113	-50.79	5100	20241209	15.29	11950	-50.79	20241113	5100	15.29	20241209	11950	-50.79	20241113	5100	15.29	20241209	0.70	N	464580	500	45 억	25003	N	N	N	N
43	20241223	151351	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5900	40	2	0.68	1330955990	222640	8.27	5940	6090	5870	7610	4110	5860	5978.06	0.27	0	26099	7846	6852	6356	5362	4866	6605	5115	46	1750	500	4100	10	1	9147948	540	-33.71	67.82	12	2.43	-175.00	87.00	11950	20241113	-50.63	5100	20241209	15.69	11950	-50.63	20241113	5100	15.69	20241209	11950	-50.63	20241113	5100	15.69	20241209	0.70	N	464580	500	45 억	25003	N	N	N	N
44	20241223	141347	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5970	110	2	1.88	1188057840	198573	7.38	5940	6090	5870	7610	4110	5860	5982.98	0.27	0	31899	7846	6852	6356	5362	4866	6605	5115	46	1750	500	4100	10	1	9147948	546	-34.11	68.62	12	2.17	-175.00	87.00	11950	20241113	-50.04	5100	20241209	17.06	11950	-50.04	20241113	5100	17.06	20241209	11950	-50.04	20241113	5100	17.06	20241209	0.70	N	464580	500	45 억	25003	N	N	N	N
45	20241223	131345	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6000	140	2	2.39	1040762980	173940	6.46	5940	6090	5870	7610	4110	5860	5983.46	0.27	0	47096	7846	6852	6356	5362	4866	6605	5115	46	1750	500	4100	10	1	9147948	549	-34.29	68.97	12	1.90	-175.00	87.00	11950	20241113	-49.79	5100	20241209	17.65	11950	-49.79	20241113	5100	17.65	20241209	11950	-49.79	20241113	5100	17.65	20241209	0.70	N	464580	500	45 억	25003	N	N	N	N
46	20241223	121349	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6030	170	2	2.90	993464830	166063	6.17	5940	6090	5870	7610	4110	5860	5982.46	0.27	0	50767	7846	6852	6356	5362	4866	6605	5115	46	1750	500	4100	10	1	9147948	552	-34.46	69.31	12	1.82	-175.00	87.00	11950	20241113	-49.54	5100	20241209	18.24	11950	-49.54	20241113	5100	18.24	20241209	11950	-49.54	20241113	5100	18.24	20241209	0.70	N	464580	500	45 억	25003	N	N	N	N
47	20241223	111344	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5980	120	2	2.05	895465630	149772	5.56	5940	6090	5870	7610	4110	5860	5978.86	0.27	0	51393	7846	6852	6356	5362	4866	6605	5115	46	1750	500	4100	10	1	9147948	547	-34.17	68.74	12	1.64	-175.00	87.00	11950	20241113	-49.96	5100	20241209	17.25	11950	-49.96	20241113	5100	17.25	20241209	11950	-49.96	20241113	5100	17.25	20241209	0.70	N	464580	500	45 억	25003	N	N	N	N
48	20241223	101338	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5940	80	2	1.37	510773370	85910	3.19	5940	6030	5870	7610	4110	5860	5945.45	0.27	0	21107	7846	6852	6356	5362	4866	6605	5115	46	1750	500	4100	10	1	9147948	543	-33.94	68.28	12	0.94	-175.00	87.00	11950	20241113	-50.29	5100	20241209	16.47	11950	-50.29	20241113	5100	16.47	20241209	11950	-50.29	20241113	5100	16.47	20241209	0.70	N	464580	500	45 억	25003	N	N	N	N
49	20241223	091343	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5990	130	2	2.22	257762110	43345	1.61	5940	6020	5870	7610	4110	5860	5946.76	0.27	0	23066	7846	6852	6356	5362	4866	6605	5115	46	1750	500	4100	10	1	9147948	548	-34.23	68.85	12	0.47	-175.00	87.00	11950	20241113	-49.87	5100	20241209	17.45	11950	-49.87	20241113	5100	17.45	20241209	11950	-49.87	20241113	5100	17.45	20241209	0.70	N	464580	500	45 억	25003	N	N	N	N
50	20241220	161338	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5860	-620	5	-9.57	18110862550	2681746	411.01	6480	7350	5860	8420	4540	6480	6754.11	0.34	0	-6389	6886	6682	6546	6342	6206	6785	6445	46	1940	500	4530	10	1	9147948	536	-33.49	67.36	12	29.32	-175.00	87.00	11950	20241113	-50.96	5100	20241209	14.90	11950	-50.96	20241113	5100	14.90	20241209	11950	-50.96	20241113	5100	14.90	20241209	0.39	N	464580	500	45 억	31124	N	N	N	N
51	20241220	151342	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5910	-570	5	-8.80	17917188840	2648811	405.96	6480	7350	5860	8420	4540	6480	6764.28	0.34	0	-8633	6886	6682	6546	6342	6206	6785	6445	46	1940	500	4530	10	1	9147948	541	-33.77	67.93	12	28.96	-175.00	87.00	11950	20241113	-50.54	5100	20241209	15.88	11950	-50.54	20241113	5100	15.88	20241209	11950	-50.54	20241113	5100	15.88	20241209	0.39	N	464580	500	45 억	31124	N	N	N	N
52	20241220	141339	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6000	-480	5	-7.41	17655051700	2604633	399.19	6480	7350	5860	8420	4540	6480	6778.37	0.34	0	-10689	6886	6682	6546	6342	6206	6785	6445	46	1940	500	4530	10	1	9147948	549	-34.29	68.97	12	28.47	-175.00	87.00	11950	20241113	-49.79	5100	20241209	17.65	11950	-49.79	20241113	5100	17.65	20241209	11950	-49.79	20241113	5100	17.65	20241209	0.39	N	464580	500	45 억	31124	N	N	N	N
53	20241220	131338	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6060	-420	5	-6.48	17152882540	2520483	386.29	6480	7350	5980	8420	4540	6480	6805.45	0.34	0	-2337	6886	6682	6546	6342	6206	6785	6445	46	1940	500	4530	10	1	9147948	554	-34.63	69.66	12	27.55	-175.00	87.00	11950	20241113	-49.29	5100	20241209	18.82	11950	-49.29	20241113	5100	18.82	20241209	11950	-49.29	20241113	5100	18.82	20241209	0.39	N	464580	500	45 억	31124	N	N	N	N
54	20241220	121336	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6240	-240	5	-3.70	15699876350	2283687	350.00	6480	7350	6140	8420	4540	6480	6874.86	0.34	0	2256	6886	6682	6546	6342	6206	6785	6445	46	1940	500	4530	10	1	9147948	571	-35.66	71.72	12	24.96	-175.00	87.00	11950	20241113	-47.78	5100	20241209	22.35	11950	-47.78	20241113	5100	22.35	20241209	11950	-47.78	20241113	5100	22.35	20241209	0.39	N	464580	500	45 억	31124	N	N	N	N
55	20241220	111336	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6630	150	2	2.31	1744834550	269330	41.28	6480	6730	6140	8420	4540	6480	6478.42	0.34	0	22305	6886	6682	6546	6342	6206	6785	6445	46	1940	500	4530	10	1	9147948	607	-37.89	76.21	12	2.94	-175.00	87.00	11950	20241113	-44.52	5100	20241209	30.00	11950	-44.52	20241113	5100	30.00	20241209	11950	-44.52	20241113	5100	30.00	20241209	0.39	N	464580	500	45 억	31124	N	N	N	N
56	20241220	101337	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6620	140	2	2.16	1397409290	216615	33.20	6480	6730	6140	8420	4540	6480	6451.06	0.34	0	23066	6886	6682	6546	6342	6206	6785	6445	46	1940	500	4530	10	1	9147948	606	-37.83	76.09	12	2.37	-175.00	87.00	11950	20241113	-44.60	5100	20241209	29.80	11950	-44.60	20241113	5100	29.80	20241209	11950	-44.60	20241113	5100	29.80	20241209	0.39	N	464580	500	45 억	31124	N	N	N	N
57	20241220	091340	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6320	-160	5	-2.47	213261650	33431	5.12	6480	6480	6320	8420	4540	6480	6377.89	0.34	0	-2625	6886	6682	6546	6342	6206	6785	6445	46	1940	500	4530	10	1	9147948	578	-36.11	72.64	12	0.37	-175.00	87.00	11950	20241113	-47.11	5100	20241209	23.92	11950	-47.11	20241113	5100	23.92	20241209	11950	-47.11	20241113	5100	23.92	20241209	0.39	N	464580	500	45 억	31124	N	N	N	N
58	20241219	161332	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6480	-100	5	-1.52	4225691090	640863	18.50	6420	6750	6410	8550	4610	6580	6594.10	0.65	0	-27335	7706	7142	6546	5982	5386	7425	6265	46	1970	500	4600	10	1	9147948	593	-37.03	74.48	12	7.01	-175.00	87.00	11950	20241113	-45.77	5100	20241209	27.06	11950	-45.77	20241113	5100	27.06	20241209	11950	-45.77	20241113	5100	27.06	20241209	0.32	N	464580	500	45 억	59106	N	N	N	N
59	20241219	151332	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6470	-110	5	-1.67	4140897690	627769	18.12	6420	6750	6410	8550	4610	6580	6596.22	0.65	0	-27062	7706	7142	6546	5982	5386	7425	6265	46	1970	500	4600	10	1	9147948	592	-36.97	74.37	12	6.86	-175.00	87.00	11950	20241113	-45.86	5100	20241209	26.86	11950	-45.86	20241113	5100	26.86	20241209	11950	-45.86	20241113	5100	26.86	20241209	0.32	N	464580	500	45 억	59106	N	N	N	N
60	20241219	141333	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6550	-30	5	-0.46	3711352010	561840	16.22	6420	6750	6410	8550	4610	6580	6605.72	0.65	0	-16503	7706	7142	6546	5982	5386	7425	6265	46	1970	500	4600	10	1	9147948	599	-37.43	75.29	12	6.14	-175.00	87.00	11950	20241113	-45.19	5100	20241209	28.43	11950	-45.19	20241113	5100	28.43	20241209	11950	-45.19	20241113	5100	28.43	20241209	0.32	N	464580	500	45 억	59106	N	N	N	N
61	20241219	131332	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6610	30	2	0.46	3407381710	515601	14.88	6420	6750	6410	8550	4610	6580	6608.58	0.65	0	-13282	7706	7142	6546	5982	5386	7425	6265	46	1970	500	4600	10	1	9147948	605	-37.77	75.98	12	5.64	-175.00	87.00	11950	20241113	-44.69	5100	20241209	29.61	11950	-44.69	20241113	5100	29.61	20241209	11950	-44.69	20241113	5100	29.61	20241209	0.32	N	464580	500	45 억	59106	N	N	N	N
62	20241219	121335	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6630	50	2	0.76	3187319800	482177	13.92	6420	6750	6410	8550	4610	6580	6610.29	0.65	0	-9772	7706	7142	6546	5982	5386	7425	6265	46	1970	500	4600	10	1	9147948	607	-37.89	76.21	12	5.27	-175.00	87.00	11950	20241113	-44.52	5100	20241209	30.00	11950	-44.52	20241113	5100	30.00	20241209	11950	-44.52	20241113	5100	30.00	20241209	0.32	N	464580	500	45 억	59106	N	N	N	N
63	20241219	111332	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6660	80	2	1.22	2560772830	387253	11.18	6420	6750	6410	8550	4610	6580	6612.68	0.65	0	14471	7706	7142	6546	5982	5386	7425	6265	46	1970	500	4600	10	1	9147948	609	-38.06	76.55	12	4.23	-175.00	87.00	11950	20241113	-44.27	5100	20241209	30.59	11950	-44.27	20241113	5100	30.59	20241209	11950	-44.27	20241113	5100	30.59	20241209	0.32	N	464580	500	45 억	59106	N	N	N	N
64	20241219	101324	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6610	30	2	0.46	2128226270	321987	9.29	6420	6750	6410	8550	4610	6580	6609.69	0.65	0	14177	7706	7142	6546	5982	5386	7425	6265	46	1970	500	4600	10	1	9147948	605	-37.77	75.98	12	3.52	-175.00	87.00	11950	20241113	-44.69	5100	20241209	29.61	11950	-44.69	20241113	5100	29.61	20241209	11950	-44.69	20241113	5100	29.61	20241209	0.32	N	464580	500	45 억	59106	N	N	N	N
65	20241219	091334	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6660	80	2	1.22	990924600	150998	4.36	6420	6700	6410	8550	4610	6580	6562.47	0.65	0	32517	7706	7142	6546	5982	5386	7425	6265	46	1970	500	4600	10	1	9147948	609	-38.06	76.55	12	1.65	-175.00	87.00	11950	20241113	-44.27	5100	20241209	30.59	11950	-44.27	20241113	5100	30.59	20241209	11950	-44.27	20241113	5100	30.59	20241209	0.32	N	464580	500	45 억	59106	N	N	N	N
66	20241218	161327	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6580	540	2	8.94	23039903570	3417390	2276.47	6070	7110	5950	7850	4230	6040	6742.19	0.37	0	23322	6240	6140	5980	5880	5720	6190	5930	46	1810	500	4220	10	1	9147948	602	-37.60	75.63	12	37.36	-175.00	87.00	11950	20241113	-44.94	5100	20241209	29.02	11950	-44.94	20241113	5100	29.02	20241209	11950	-44.94	20241113	5100	29.02	20241209	0.18	N	464580	500	45 억	34245	N	N	N	N
67	20241218	151332	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6670	630	2	10.43	22513112920	3337850	2223.48	6070	7110	5950	7850	4230	6040	6744.90	0.37	0	27210	6240	6140	5980	5880	5720	6190	5930	46	1810	500	4220	10	1	9147948	610	-38.11	76.67	12	36.49	-175.00	87.00	11950	20241113	-44.18	5100	20241209	30.78	11950	-44.18	20241113	5100	30.78	20241209	11950	-44.18	20241113	5100	30.78	20241209	0.18	N	464580	500	45 억	34245	N	N	N	N
68	20241218	141322	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6580	540	2	8.94	20474009900	3031458	2019.38	6070	7110	5950	7850	4230	6040	6753.96	0.37	0	-11223	6240	6140	5980	5880	5720	6190	5930	46	1810	500	4220	10	1	9147948	602	-37.60	75.63	12	33.14	-175.00	87.00	11950	20241113	-44.94	5100	20241209	29.02	11950	-44.94	20241113	5100	29.02	20241209	11950	-44.94	20241113	5100	29.02	20241209	0.18	N	464580	500	45 억	34245	N	N	N	N
69	20241218	131332	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6980	940	2	15.56	13731418270	2028782	1351.46	6070	7100	5950	7850	4230	6040	6768.48	0.37	0	-15750	6240	6140	5980	5880	5720	6190	5930	46	1810	500	4220	10	1	9147948	639	-39.89	80.23	12	22.18	-175.00	87.00	11950	20241113	-41.59	5100	20241209	36.86	11950	-41.59	20241113	5100	36.86	20241209	11950	-41.59	20241113	5100	36.86	20241209	0.18	N	464580	500	45 억	34245	N	N	N	N
70	20241218	121323	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6040	0	3	0.00	411979170	68367	45.54	6070	6130	5950	7850	4230	6040	6025.90	0.37	0	-10620	6240	6140	5980	5880	5720	6190	5930	46	1810	500	4220	10	1	9147948	553	-34.51	69.43	12	0.75	-175.00	87.00	11950	20241113	-49.46	5100	20241209	18.43	11950	-49.46	20241113	5100	18.43	20241209	11950	-49.46	20241113	5100	18.43	20241209	0.18	N	464580	500	45 억	34245	N	N	N	N
71	20241218	111323	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6000	-40	5	-0.66	266735750	44447	29.61	6070	6070	5950	7850	4230	6040	6000.79	0.37	0	-10334	6240	6140	5980	5880	5720	6190	5930	46	1810	500	4220	10	1	9147948	549	-34.29	68.97	12	0.49	-175.00	87.00	11950	20241113	-49.79	5100	20241209	17.65	11950	-49.79	20241113	5100	17.65	20241209	11950	-49.79	20241113	5100	17.65	20241209	0.18	N	464580	500	45 억	34245	N	N	N	N
72	20241218	101331	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5990	-50	5	-0.83	205544670	34246	22.81	6070	6070	5950	7850	4230	6040	6001.47	0.37	0	-9298	6240	6140	5980	5880	5720	6190	5930	46	1810	500	4220	10	1	9147948	548	-34.23	68.85	12	0.37	-175.00	87.00	11950	20241113	-49.87	5100	20241209	17.45	11950	-49.87	20241113	5100	17.45	20241209	11950	-49.87	20241113	5100	17.45	20241209	0.18	N	464580	500	45 억	34245	N	N	N	N
73	20241218	091335	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6010	-30	5	-0.50	91706580	15214	10.13	6070	6070	5980	7850	4230	6040	6027.38	0.37	0	-3790	6240	6140	5980	5880	5720	6190	5930	46	1810	500	4220	10	1	9147948	550	-34.34	69.08	12	0.17	-175.00	87.00	11950	20241113	-49.71	5100	20241209	17.84	11950	-49.71	20241113	5100	17.84	20241209	11950	-49.71	20241113	5100	17.84	20241209	0.18	N	464580	500	45 억	34245	N	N	N	N
74	20241217	161325	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6040	150	2	2.55	880241210	147908	132.44	5910	6080	5820	7650	4130	5890	5950.93	0.27	0	10021	6136	6012	5916	5792	5696	5965	5745	46	1760	500	4120	10	1	9147948	553	-34.51	69.43	12	1.62	-175.00	87.00	11950	20241113	-49.46	5100	20241209	18.43	11950	-49.46	20241113	5100	18.43	20241209	11950	-49.46	20241113	5100	18.43	20241209	0.15	N	464580	500	45 억	24471	N	N	N	N
75	20241217	151330	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5970	80	2	1.36	826984500	139059	124.52	5910	6080	5820	7650	4130	5890	5947.00	0.27	0	11219	6136	6012	5916	5792	5696	5965	5745	46	1760	500	4120	10	1	9147948	546	-34.11	68.62	12	1.52	-175.00	87.00	11950	20241113	-50.04	5100	20241209	17.06	11950	-50.04	20241113	5100	17.06	20241209	11950	-50.04	20241113	5100	17.06	20241209	0.15	N	464580	500	45 억	24471	N	N	N	N
76	20241217	141321	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6000	110	2	1.87	611842330	103192	92.40	5910	6080	5820	7650	4130	5890	5929.16	0.27	0	16034	6136	6012	5916	5792	5696	5965	5745	46	1760	500	4120	10	1	9147948	549	-34.29	68.97	12	1.13	-175.00	87.00	11950	20241113	-49.79	5100	20241209	17.65	11950	-49.79	20241113	5100	17.65	20241209	11950	-49.79	20241113	5100	17.65	20241209	0.15	N	464580	500	45 억	24471	N	N	N	N
77	20241217	131311	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5930	40	2	0.68	446065290	75572	67.67	5910	5980	5820	7650	4130	5890	5902.52	0.27	0	10076	6136	6012	5916	5792	5696	5965	5745	46	1760	500	4120	10	1	9147948	542	-33.89	68.16	12	0.83	-175.00	87.00	11950	20241113	-50.38	5100	20241209	16.27	11950	-50.38	20241113	5100	16.27	20241209	11950	-50.38	20241113	5100	16.27	20241209	0.15	N	464580	500	45 억	24471	N	N	N	N
78	20241217	121237	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5920	30	2	0.51	388740170	65886	59.00	5910	5980	5820	7650	4130	5890	5900.19	0.27	0	9482	6136	6012	5916	5792	5696	5965	5745	46	1760	500	4120	10	1	9147948	542	-33.83	68.05	12	0.72	-175.00	87.00	11950	20241113	-50.46	5100	20241209	16.08	11950	-50.46	20241113	5100	16.08	20241209	11950	-50.46	20241113	5100	16.08	20241209	0.15	N	464580	500	45 억	24471	N	N	N	N
79	20241217	111305	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5880	-10	5	-0.17	339198140	57463	51.45	5910	5980	5820	7650	4130	5890	5902.90	0.27	0	7631	6136	6012	5916	5792	5696	5965	5745	46	1760	500	4120	10	1	9147948	538	-33.60	67.59	12	0.63	-175.00	87.00	11950	20241113	-50.79	5100	20241209	15.29	11950	-50.79	20241113	5100	15.29	20241209	11950	-50.79	20241113	5100	15.29	20241209	0.15	N	464580	500	45 억	24471	N	N	N	N
80	20241217	101311	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5900	10	2	0.17	256637330	43420	38.88	5910	5980	5820	7650	4130	5890	5910.58	0.27	0	6729	6136	6012	5916	5792	5696	5965	5745	46	1760	500	4120	10	1	9147948	540	-33.71	67.82	12	0.47	-175.00	87.00	11950	20241113	-50.63	5100	20241209	15.69	11950	-50.63	20241113	5100	15.69	20241209	11950	-50.63	20241113	5100	15.69	20241209	0.15	N	464580	500	45 억	24471	N	N	N	N
81	20241217	091327	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5880	-10	5	-0.17	46694980	7936	7.11	5910	5940	5820	7650	4130	5890	5883.94	0.27	0	-2051	6136	6012	5916	5792	5696	5965	5745	46	1760	500	4120	10	1	9147948	538	-33.60	67.59	12	0.09	-175.00	87.00	11950	20241113	-50.79	5100	20241209	15.29	11950	-50.79	20241113	5100	15.29	20241209	11950	-50.79	20241113	5100	15.29	20241209	0.15	N	464580	500	45 억	24471	N	N	N	N
82	20241216	161317	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5890	0	3	0.00	635429880	107692	33.52	6030	6040	5820	7650	4130	5890	5900.47	0.38	0	-10659	6450	6170	5880	5600	5310	6310	5740	46	1760	500	4120	10	1	9147948	539	-33.66	67.70	12	1.18	-175.00	87.00	11950	20241113	-50.71	5100	20241209	15.49	11950	-50.71	20241113	5100	15.49	20241209	11950	-50.71	20241113	5100	15.49	20241209	0.00	N	464580	500	45 억	35062	N	N	N	N
83	20241216	151327	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5910	20	2	0.34	592553130	100415	31.25	6030	6040	5820	7650	4130	5890	5901.04	0.38	0	-10797	6450	6170	5880	5600	5310	6310	5740	46	1760	500	4120	10	1	9147948	541	-33.77	67.93	12	1.10	-175.00	87.00	11950	20241113	-50.54	5100	20241209	15.88	11950	-50.54	20241113	5100	15.88	20241209	11950	-50.54	20241113	5100	15.88	20241209	0.00	N	464580	500	45 억	35062	N	N	N	N
84	20241216	141325	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5890	0	3	0.00	541102510	91670	28.53	6030	6040	5820	7650	4130	5890	5902.72	0.38	0	-10493	6450	6170	5880	5600	5310	6310	5740	46	1760	500	4120	10	1	9147948	539	-33.66	67.70	12	1.00	-175.00	87.00	11950	20241113	-50.71	5100	20241209	15.49	11950	-50.71	20241113	5100	15.49	20241209	11950	-50.71	20241113	5100	15.49	20241209	0.00	N	464580	500	45 억	35062	N	N	N	N
85	20241216	131327	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5830	-60	5	-1.02	469605480	79458	24.73	6030	6040	5830	7650	4130	5890	5910.11	0.38	0	-9744	6450	6170	5880	5600	5310	6310	5740	46	1760	500	4120	10	1	9147948	533	-33.31	67.01	12	0.87	-175.00	87.00	11950	20241113	-51.21	5100	20241209	14.31	11950	-51.21	20241113	5100	14.31	20241209	11950	-51.21	20241113	5100	14.31	20241209	0.00	N	464580	500	45 억	35062	N	N	N	N
86	20241216	121325	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5920	30	2	0.51	386303470	65276	20.32	6030	6040	5870	7650	4130	5890	5918.00	0.38	0	-6643	6450	6170	5880	5600	5310	6310	5740	46	1760	500	4120	10	1	9147948	542	-33.83	68.05	12	0.71	-175.00	87.00	11950	20241113	-50.46	5100	20241209	16.08	11950	-50.46	20241113	5100	16.08	20241209	11950	-50.46	20241113	5100	16.08	20241209	0.00	N	464580	500	45 억	35062	N	N	N	N
87	20241216	111325	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5900	10	2	0.17	342826450	57908	18.02	6030	6040	5870	7650	4130	5890	5920.19	0.38	0	-5935	6450	6170	5880	5600	5310	6310	5740	46	1760	500	4120	10	1	9147948	540	-33.71	67.82	12	0.63	-175.00	87.00	11950	20241113	-50.63	5100	20241209	15.69	11950	-50.63	20241113	5100	15.69	20241209	11950	-50.63	20241113	5100	15.69	20241209	0.00	N	464580	500	45 억	35062	N	N	N	N
88	20241216	101326	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5900	10	2	0.17	288275380	48690	15.16	6030	6040	5870	7650	4130	5890	5920.63	0.38	0	-5801	6450	6170	5880	5600	5310	6310	5740	46	1760	500	4120	10	1	9147948	540	-33.71	67.82	12	0.53	-175.00	87.00	11950	20241113	-50.63	5100	20241209	15.69	11950	-50.63	20241113	5100	15.69	20241209	11950	-50.63	20241113	5100	15.69	20241209	0.00	N	464580	500	45 억	35062	N	N	N	N
89	20241216	091327	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5920	30	2	0.51	131557740	22134	6.89	6030	6040	5880	7650	4130	5890	5943.69	0.38	0	-4000	6450	6170	5880	5600	5310	6310	5740	46	1760	500	4120	10	1	9147948	542	-33.83	68.05	12	0.24	-175.00	87.00	11950	20241113	-50.46	5100	20241209	16.08	11950	-50.46	20241113	5100	16.08	20241209	11950	-50.46	20241113	5100	16.08	20241209	0.00	N	464580	500	45 억	35062	N	N	N	N
90	20241213	161317	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5890	180	2	3.15	1884655800	319858	89.26	5710	6160	5590	7420	4000	5710	5892.20	0.45	0	-6240	6083	5896	5653	5466	5223	5990	5560	46	1710	500	3990	10	1	9147948	539	-33.66	67.70	12	3.50	-175.00	87.00	11950	20241113	-50.71	5100	20241209	15.49	11950	-50.71	20241113	5100	15.49	20241209	11950	-50.71	20241113	5100	15.49	20241209	0.00	N	464580	500	45 억	41490	N	N	N	N
91	20241213	151323	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5880	170	2	2.98	1795320760	304657	85.02	5710	6160	5590	7420	4000	5710	5892.95	0.45	0	-7991	6083	5896	5653	5466	5223	5990	5560	46	1710	500	3990	10	1	9147948	538	-33.60	67.59	12	3.33	-175.00	87.00	11950	20241113	-50.79	5100	20241209	15.29	11950	-50.79	20241113	5100	15.29	20241209	11950	-50.79	20241113	5100	15.29	20241209	0.00	N	464580	500	45 억	41490	N	N	N	N
92	20241213	141322	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5930	220	2	3.85	1682869890	285620	79.71	5710	6160	5590	7420	4000	5710	5892.02	0.45	0	-7436	6083	5896	5653	5466	5223	5990	5560	46	1710	500	3990	10	1	9147948	542	-33.89	68.16	12	3.12	-175.00	87.00	11950	20241113	-50.38	5100	20241209	16.27	11950	-50.38	20241113	5100	16.27	20241209	11950	-50.38	20241113	5100	16.27	20241209	0.00	N	464580	500	45 억	41490	N	N	N	N
93	20241213	131323	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5950	240	2	4.20	1529771890	259744	72.48	5710	6160	5590	7420	4000	5710	5889.57	0.45	0	-8661	6083	5896	5653	5466	5223	5990	5560	46	1710	500	3990	10	1	9147948	544	-34.00	68.39	12	2.84	-175.00	87.00	11950	20241113	-50.21	5100	20241209	16.67	11950	-50.21	20241113	5100	16.67	20241209	11950	-50.21	20241113	5100	16.67	20241209	0.00	N	464580	500	45 억	41490	N	N	N	N
94	20241213	121323	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6010	300	2	5.25	1031897720	177274	49.47	5710	6030	5590	7420	4000	5710	5820.95	0.45	0	-7026	6083	5896	5653	5466	5223	5990	5560	46	1710	500	3990	10	1	9147948	550	-34.34	69.08	12	1.94	-175.00	87.00	11950	20241113	-49.71	5100	20241209	17.84	11950	-49.71	20241113	5100	17.84	20241209	11950	-49.71	20241113	5100	17.84	20241209	0.00	N	464580	500	45 억	41490	N	N	N	N
95	20241213	111321	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5900	190	2	3.33	881568240	151962	42.41	5710	6030	5590	7420	4000	5710	5801.27	0.45	0	-7646	6083	5896	5653	5466	5223	5990	5560	46	1710	500	3990	10	1	9147948	540	-33.71	67.82	12	1.66	-175.00	87.00	11950	20241113	-50.63	5100	20241209	15.69	11950	-50.63	20241113	5100	15.69	20241209	11950	-50.63	20241113	5100	15.69	20241209	0.00	N	464580	500	45 억	41490	N	N	N	N
96	20241213	101313	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5860	150	2	2.63	676151940	116956	32.64	5710	6030	5590	7420	4000	5710	5781.28	0.45	0	-7359	6083	5896	5653	5466	5223	5990	5560	46	1710	500	3990	10	1	9147948	536	-33.49	67.36	12	1.28	-175.00	87.00	11950	20241113	-50.96	5100	20241209	14.90	11950	-50.96	20241113	5100	14.90	20241209	11950	-50.96	20241113	5100	14.90	20241209	0.00	N	464580	500	45 억	41490	N	N	N	N
97	20241213	091314	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5630	-80	5	-1.40	145074570	25737	7.18	5710	5710	5590	7420	4000	5710	5636.67	0.45	0	-1082	6083	5896	5653	5466	5223	5990	5560	46	1710	500	3990	10	1	9147948	515	-32.17	64.71	12	0.28	-175.00	87.00	11950	20241113	-52.89	5100	20241209	10.39	11950	-52.89	20241113	5100	10.39	20241209	11950	-52.89	20241113	5100	10.39	20241209	0.00	N	464580	500	45 억	41490	N	N	N	N
98	20241212	161319	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5710	340	2	6.33	1965320430	353347	184.64	5490	5840	5410	6980	3760	5370	5561.21	0.51	0	-5735	5563	5466	5383	5286	5203	5515	5335	46	1610	500	3750	10	1	9147948	522	-32.63	65.63	12	3.86	-175.00	87.00	11950	20241113	-52.22	5100	20241209	11.96	11950	-52.22	20241113	5100	11.96	20241209	11950	-52.22	20241113	5100	11.96	20241209	0.00	N	464580	500	45 억	47047	N	N	N	N
99	20241212	151314	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5640	270	2	5.03	1552516500	281643	147.17	5490	5670	5410	6980	3760	5370	5512.36	0.51	0	1471	5563	5466	5383	5286	5203	5515	5335	46	1610	500	3750	10	1	9147948	516	-32.23	64.83	12	3.08	-175.00	87.00	11950	20241113	-52.80	5100	20241209	10.59	11950	-52.80	20241113	5100	10.59	20241209	11950	-52.80	20241113	5100	10.59	20241209	0.00	N	464580	500	45 억	47047	N	N	N	N
100	20241212	141311	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5470	100	2	1.86	1245399260	226528	118.37	5490	5670	5410	6980	3760	5370	5497.77	0.51	0	3042	5563	5466	5383	5286	5203	5515	5335	46	1610	500	3750	10	1	9147948	500	-31.26	62.87	12	2.48	-175.00	87.00	11950	20241113	-54.23	5100	20241209	7.25	11950	-54.23	20241113	5100	7.25	20241209	11950	-54.23	20241113	5100	7.25	20241209	0.00	N	464580	500	45 억	47047	N	N	N	N
101	20241212	131259	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5500	130	2	2.42	1042262480	189402	98.97	5490	5670	5410	6980	3760	5370	5502.91	0.51	0	4222	5563	5466	5383	5286	5203	5515	5335	46	1610	500	3750	10	1	9147948	503	-31.43	63.22	12	2.07	-175.00	87.00	11950	20241113	-53.97	5100	20241209	7.84	11950	-53.97	20241113	5100	7.84	20241209	11950	-53.97	20241113	5100	7.84	20241209	0.00	N	464580	500	45 억	47047	N	N	N	N
102	20241212	121252	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5480	110	2	2.05	897816400	162923	85.13	5490	5670	5410	6980	3760	5370	5510.68	0.51	0	4773	5563	5466	5383	5286	5203	5515	5335	46	1610	500	3750	10	1	9147948	501	-31.31	62.99	12	1.78	-175.00	87.00	11950	20241113	-54.14	5100	20241209	7.45	11950	-54.14	20241113	5100	7.45	20241209	11950	-54.14	20241113	5100	7.45	20241209	0.00	N	464580	500	45 억	47047	N	N	N	N
103	20241212	111303	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5480	110	2	2.05	770458840	139790	73.05	5490	5670	5410	6980	3760	5370	5511.54	0.51	0	3793	5563	5466	5383	5286	5203	5515	5335	46	1610	500	3750	10	1	9147948	501	-31.31	62.99	12	1.53	-175.00	87.00	11950	20241113	-54.14	5100	20241209	7.45	11950	-54.14	20241113	5100	7.45	20241209	11950	-54.14	20241113	5100	7.45	20241209	0.00	N	464580	500	45 억	47047	N	N	N	N
104	20241212	101304	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5430	60	2	1.12	680640390	123349	64.45	5490	5670	5410	6980	3760	5370	5518.00	0.51	0	3444	5563	5466	5383	5286	5203	5515	5335	46	1610	500	3750	10	1	9147948	497	-31.03	62.41	12	1.35	-175.00	87.00	11950	20241113	-54.56	5100	20241209	6.47	11950	-54.56	20241113	5100	6.47	20241209	11950	-54.56	20241113	5100	6.47	20241209	0.00	N	464580	500	45 억	47047	N	N	N	N
105	20241212	091312	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5530	160	2	2.98	246213690	44814	23.42	5490	5580	5440	6980	3760	5370	5494.12	0.51	0	3471	5563	5466	5383	5286	5203	5515	5335	46	1610	500	3750	10	1	9147948	506	-31.60	63.56	12	0.49	-175.00	87.00	11950	20241113	-53.72	5100	20241209	8.43	11950	-53.72	20241113	5100	8.43	20241209	11950	-53.72	20241113	5100	8.43	20241209	0.00	N	464580	500	45 억	47047	N	N	N	N
106	20241211	161305	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5370	110	2	2.09	1001191080	186228	64.47	5330	5480	5300	6830	3690	5260	5377.13	0.51	0	678	5513	5386	5273	5146	5033	5450	5210	46	1570	500	3680	10	1	9147948	491	-30.69	61.72	12	2.04	-175.00	87.00	11950	20241113	-55.06	5100	20241209	5.29	11950	-55.06	20241113	5100	5.29	20241209	11950	-55.06	20241113	5100	5.29	20241209	0.00	N	464580	500	45 억	46732	N	N	N	N
107	20241211	151208	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5380	120	2	2.28	936637540	174198	60.31	5330	5480	5300	6830	3690	5260	5377.82	0.51	0	1531	5513	5386	5273	5146	5033	5450	5210	46	1570	500	3680	10	1	9147948	492	-30.74	61.84	12	1.90	-175.00	87.00	11950	20241113	-54.98	5100	20241209	5.49	11950	-54.98	20241113	5100	5.49	20241209	11950	-54.98	20241113	5100	5.49	20241209	0.00	N	464580	500	45 억	46732	N	N	N	N
108	20241211	141315	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5350	90	2	1.71	826476250	153660	53.20	5330	5480	5300	6830	3690	5260	5379.71	0.51	0	619	5513	5386	5273	5146	5033	5450	5210	46	1570	500	3680	10	1	9147948	489	-30.57	61.49	12	1.68	-175.00	87.00	11950	20241113	-55.23	5100	20241209	4.90	11950	-55.23	20241113	5100	4.90	20241209	11950	-55.23	20241113	5100	4.90	20241209	0.00	N	464580	500	45 억	46732	N	N	N	N
109	20241211	131316	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5380	120	2	2.28	706099500	131209	45.43	5330	5480	5300	6830	3690	5260	5382.82	0.51	0	603	5513	5386	5273	5146	5033	5450	5210	46	1570	500	3680	10	1	9147948	492	-30.74	61.84	12	1.43	-175.00	87.00	11950	20241113	-54.98	5100	20241209	5.49	11950	-54.98	20241113	5100	5.49	20241209	11950	-54.98	20241113	5100	5.49	20241209	0.00	N	464580	500	45 억	46732	N	N	N	N
110	20241211	121317	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5390	130	2	2.47	656232310	121928	42.21	5330	5480	5300	6830	3690	5260	5383.57	0.51	0	1091	5513	5386	5273	5146	5033	5450	5210	46	1570	500	3680	10	1	9147948	493	-30.80	61.95	12	1.33	-175.00	87.00	11950	20241113	-54.90	5100	20241209	5.69	11950	-54.90	20241113	5100	5.69	20241209	11950	-54.90	20241113	5100	5.69	20241209	0.00	N	464580	500	45 억	46732	N	N	N	N
111	20241211	111313	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5380	120	2	2.28	575273380	106849	36.99	5330	5480	5300	6830	3690	5260	5385.66	0.51	0	1882	5513	5386	5273	5146	5033	5450	5210	46	1570	500	3680	10	1	9147948	492	-30.74	61.84	12	1.17	-175.00	87.00	11950	20241113	-54.98	5100	20241209	5.49	11950	-54.98	20241113	5100	5.49	20241209	11950	-54.98	20241113	5100	5.49	20241209	0.00	N	464580	500	45 억	46732	N	N	N	N
112	20241211	101313	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5420	160	2	3.04	440776550	81907	28.36	5330	5480	5300	6830	3690	5260	5383.58	0.51	0	2067	5513	5386	5273	5146	5033	5450	5210	46	1570	500	3680	10	1	9147948	496	-30.97	62.30	12	0.90	-175.00	87.00	11950	20241113	-54.64	5100	20241209	6.27	11950	-54.64	20241113	5100	6.27	20241209	11950	-54.64	20241113	5100	6.27	20241209	0.00	N	464580	500	45 억	46732	N	N	N	N
113	20241211	091319	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5430	170	2	3.23	219019230	40951	14.18	5330	5460	5300	6830	3690	5260	5351.51	0.51	0	4577	5513	5386	5273	5146	5033	5450	5210	46	1570	500	3680	10	1	9147948	497	-31.03	62.41	12	0.45	-175.00	87.00	11950	20241113	-54.56	5100	20241209	6.47	11950	-54.56	20241113	5100	6.47	20241209	11950	-54.56	20241113	5100	6.47	20241209	0.00	N	464580	500	45 억	46732	N	N	N	N
114	20241210	161302	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5260	130	2	2.53	1483288480	281351	140.55	5250	5400	5160	6660	3600	5130	5272.08	0.25	0	23771	6056	5592	5346	4882	4636	5470	4760	46	1530	500	3590	10	1	9147948	481	-30.06	60.46	12	3.08	-175.00	87.00	11950	20241113	-55.98	5100	20241209	3.14	11950	-55.98	20241113	5100	3.14	20241209	11950	-55.98	20241113	5100	3.14	20241209	0.00	N	464580	500	45 억	22780	N	N	N	N
115	20241210	151304	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5290	160	2	3.12	1372037690	260233	130.00	5250	5400	5160	6660	3600	5130	5272.34	0.25	0	22663	6056	5592	5346	4882	4636	5470	4760	46	1530	500	3590	10	1	9147948	484	-30.23	60.80	12	2.84	-175.00	87.00	11950	20241113	-55.73	5100	20241209	3.73	11950	-55.73	20241113	5100	3.73	20241209	11950	-55.73	20241113	5100	3.73	20241209	0.00	N	464580	500	45 억	22780	N	N	N	N
116	20241210	141304	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5260	130	2	2.53	1194093800	226352	113.07	5250	5400	5160	6660	3600	5130	5275.38	0.25	0	15705	6056	5592	5346	4882	4636	5470	4760	46	1530	500	3590	10	1	9147948	481	-30.06	60.46	12	2.47	-175.00	87.00	11950	20241113	-55.98	5100	20241209	3.14	11950	-55.98	20241113	5100	3.14	20241209	11950	-55.98	20241113	5100	3.14	20241209	0.00	N	464580	500	45 억	22780	N	N	N	N
117	20241210	131306	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5220	90	2	1.75	982864890	185964	92.90	5250	5400	5160	6660	3600	5130	5285.24	0.25	0	10751	6056	5592	5346	4882	4636	5470	4760	46	1530	500	3590	10	1	9147948	478	-29.83	60.00	12	2.03	-175.00	87.00	11950	20241113	-56.32	5100	20241209	2.35	11950	-56.32	20241113	5100	2.35	20241209	11950	-56.32	20241113	5100	2.35	20241209	0.00	N	464580	500	45 억	22780	N	N	N	N
118	20241210	121303	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5250	120	2	2.34	752952880	141910	70.89	5250	5400	5210	6660	3600	5130	5305.85	0.25	0	6819	6056	5592	5346	4882	4636	5470	4760	46	1530	500	3590	10	1	9147948	480	-30.00	60.34	12	1.55	-175.00	87.00	11950	20241113	-56.07	5100	20241209	2.94	11950	-56.07	20241113	5100	2.94	20241209	11950	-56.07	20241113	5100	2.94	20241209	0.00	N	464580	500	45 억	22780	N	N	N	N
119	20241210	111303	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5340	210	2	4.09	531976490	100120	50.01	5250	5400	5210	6660	3600	5130	5313.39	0.25	0	6769	6056	5592	5346	4882	4636	5470	4760	46	1530	500	3590	10	1	9147948	489	-30.51	61.38	12	1.09	-175.00	87.00	11950	20241113	-55.31	5100	20241209	4.71	11950	-55.31	20241113	5100	4.71	20241209	11950	-55.31	20241113	5100	4.71	20241209	0.00	N	464580	500	45 억	22780	N	N	N	N
120	20241210	101305	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5330	200	2	3.90	304658500	57210	28.58	5250	5400	5210	6660	3600	5130	5325.27	0.25	0	4491	6056	5592	5346	4882	4636	5470	4760	46	1530	500	3590	10	1	9147948	488	-30.46	61.26	12	0.63	-175.00	87.00	11950	20241113	-55.40	5100	20241209	4.51	11950	-55.40	20241113	5100	4.51	20241209	11950	-55.40	20241113	5100	4.51	20241209	0.00	N	464580	500	45 억	22780	N	N	N	N
121	20241210	091312	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5340	210	2	4.09	75620770	14323	7.15	5250	5350	5210	6660	3600	5130	5279.67	0.25	0	1825	6056	5592	5346	4882	4636	5470	4760	46	1530	500	3590	10	1	9147948	489	-30.51	61.38	12	0.16	-175.00	87.00	11950	20241113	-55.31	5100	20241209	4.71	11950	-55.31	20241113	5100	4.71	20241209	11950	-55.31	20241113	5100	4.71	20241209	0.00	N	464580	500	45 억	22780	N	N	N	N
122	20241209	161259	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5130	-790	5	-13.34	1073401770	198286	52.57	5660	5810	5100	7690	4150	5920	5413.50	0.21	0	3564	6720	6320	5960	5560	5200	6140	5380	46	1770	500	4140	10	1	9147948	469	-29.31	58.97	12	2.17	-175.00	87.00	11950	20241113	-57.07	5100	20241209	0.59	11950	-57.07	20241113	5100	0.59	20241209	11950	-57.07	20241113	5100	0.59	20241209	0.00	N	464580	500	45 억	18942	N	N	N	N
123	20241209	151302	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5160	-760	5	-12.84	986701280	181399	48.09	5660	5810	5160	7690	4150	5920	5439.40	0.21	0	2566	6720	6320	5960	5560	5200	6140	5380	46	1770	500	4140	10	1	9147948	472	-29.49	59.31	12	1.98	-175.00	87.00	11950	20241113	-56.82	5160	20241209	0.00	11950	-56.82	20241113	5160	0.00	20241209	11950	-56.82	20241113	5160	0.00	20241209	0.00	N	464580	500	45 억	18942	N	N	N	N
124	20241209	141300	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5340	-580	5	-9.80	772466190	140604	37.27	5660	5810	5290	7690	4150	5920	5493.91	0.21	0	-2391	6720	6320	5960	5560	5200	6140	5380	46	1770	500	4140	10	1	9147948	489	-30.51	61.38	12	1.54	-175.00	87.00	11950	20241113	-55.31	5290	20241209	0.95	11950	-55.31	20241113	5290	0.95	20241209	11950	-55.31	20241113	5290	0.95	20241209	0.00	N	464580	500	45 억	18942	N	N	N	N
125	20241209	131305	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5360	-560	5	-9.46	682741240	123813	32.82	5660	5810	5340	7690	4150	5920	5514.29	0.21	0	-4067	6720	6320	5960	5560	5200	6140	5380	46	1770	500	4140	10	1	9147948	490	-30.63	61.61	12	1.35	-175.00	87.00	11950	20241113	-55.15	5340	20241209	0.37	11950	-55.15	20241113	5340	0.37	20241209	11950	-55.15	20241113	5340	0.37	20241209	0.00	N	464580	500	45 억	18942	N	N	N	N
126	20241209	121300	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5410	-510	5	-8.61	579645370	104635	27.74	5660	5810	5370	7690	4150	5920	5539.69	0.21	0	-2177	6720	6320	5960	5560	5200	6140	5380	46	1770	500	4140	10	1	9147948	495	-30.91	62.18	12	1.14	-175.00	87.00	11950	20241113	-54.73	5370	20241209	0.74	11950	-54.73	20241113	5370	0.74	20241209	11950	-54.73	20241113	5370	0.74	20241209	0.00	N	464580	500	45 억	18942	N	N	N	N
127	20241209	111301	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5470	-450	5	-7.60	460726870	82664	21.91	5660	5810	5450	7690	4150	5920	5573.49	0.21	0	-3271	6720	6320	5960	5560	5200	6140	5380	46	1770	500	4140	10	1	9147948	500	-31.26	62.87	12	0.90	-175.00	87.00	11950	20241113	-54.23	5450	20241209	0.37	11950	-54.23	20241113	5450	0.37	20241209	11950	-54.23	20241113	5450	0.37	20241209	0.00	N	464580	500	45 억	18942	N	N	N	N
128	20241209	101257	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5540	-380	5	-6.42	311162150	55526	14.72	5660	5810	5510	7690	4150	5920	5603.90	0.21	0	-141	6720	6320	5960	5560	5200	6140	5380	46	1770	500	4140	10	1	9147948	507	-31.66	63.68	12	0.61	-175.00	87.00	11950	20241113	-53.64	5510	20241209	0.54	11950	-53.64	20241113	5510	0.54	20241209	11950	-53.64	20241113	5510	0.54	20241209	0.00	N	464580	500	45 억	18942	N	N	N	N
129	20241209	091251	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5650	-270	5	-4.56	120599050	21292	5.64	5660	5810	5620	7690	4150	5920	5664.05	0.21	0	369	6720	6320	5960	5560	5200	6140	5380	46	1770	500	4140	10	1	9147948	517	-32.29	64.94	12	0.23	-175.00	87.00	11950	20241113	-52.72	5600	20241206	0.89	11950	-52.72	20241113	5600	0.89	20241206	11950	-52.72	20241113	5600	0.89	20241206	0.00	N	464580	500	45 억	18942	N	N	N	N
130	20241206	161249	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5920	-300	5	-4.82	2191679410	371125	159.58	6280	6360	5600	8080	4360	6220	5905.43	0.19	0	1452	6786	6502	6306	6022	5826	6405	5925	46	1860	500	4350	10	1	9147948	542	-33.83	68.05	12	4.06	-175.00	87.00	11950	20241113	-50.46	5600	20241206	5.71	11950	-50.46	20241113	5600	5.71	20241206	11950	-50.46	20241113	5600	5.71	20241206	0.00	N	464580	500	45 억	17560	N	N	N	N
131	20241206	151254	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5870	-350	5	-5.63	2103308690	356121	153.13	6280	6360	5600	8080	4360	6220	5906.09	0.19	0	1754	6786	6502	6306	6022	5826	6405	5925	46	1860	500	4350	10	1	9147948	537	-33.54	67.47	12	3.89	-175.00	87.00	11950	20241113	-50.88	5600	20241206	4.82	11950	-50.88	20241113	5600	4.82	20241206	11950	-50.88	20241113	5600	4.82	20241206	0.00	N	464580	500	45 억	17560	N	N	N	N
132	20241206	141252	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5890	-330	5	-5.31	1893803080	320585	137.85	6280	6360	5600	8080	4360	6220	5907.25	0.19	0	-2053	6786	6502	6306	6022	5826	6405	5925	46	1860	500	4350	10	1	9147948	539	-33.66	67.70	12	3.50	-175.00	87.00	11950	20241113	-50.71	5600	20241206	5.18	11950	-50.71	20241113	5600	5.18	20241206	11950	-50.71	20241113	5600	5.18	20241206	0.00	N	464580	500	45 억	17560	N	N	N	N
133	20241206	131251	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5780	-440	5	-7.07	1828388540	309388	133.04	6280	6360	5600	8080	4360	6220	5909.61	0.19	0	-2428	6786	6502	6306	6022	5826	6405	5925	46	1860	500	4350	10	1	9147948	529	-33.03	66.44	12	3.38	-175.00	87.00	11950	20241113	-51.63	5600	20241206	3.21	11950	-51.63	20241113	5600	3.21	20241206	11950	-51.63	20241113	5600	3.21	20241206	0.00	N	464580	500	45 억	17560	N	N	N	N
134	20241206	121243	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5840	-380	5	-6.11	1749641950	295867	127.22	6280	6360	5600	8080	4360	6220	5913.52	0.19	0	-2879	6786	6502	6306	6022	5826	6405	5925	46	1860	500	4350	10	1	9147948	534	-33.37	67.13	12	3.23	-175.00	87.00	11950	20241113	-51.13	5600	20241206	4.29	11950	-51.13	20241113	5600	4.29	20241206	11950	-51.13	20241113	5600	4.29	20241206	0.00	N	464580	500	45 억	17560	N	N	N	N
135	20241206	111241	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5750	-470	5	-7.56	1437002810	242322	104.20	6280	6360	5600	8080	4360	6220	5930.03	0.19	0	-375	6786	6502	6306	6022	5826	6405	5925	46	1860	500	4350	10	1	9147948	526	-32.86	66.09	12	2.65	-175.00	87.00	11950	20241113	-51.88	5600	20241206	2.68	11950	-51.88	20241113	5600	2.68	20241206	11950	-51.88	20241113	5600	2.68	20241206	0.00	N	464580	500	45 억	17560	N	N	N	N
136	20241206	101241	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5920	-300	5	-4.82	730003640	119250	51.28	6280	6360	5920	8080	4360	6220	6121.55	0.19	0	-2882	6786	6502	6306	6022	5826	6405	5925	46	1860	500	4350	10	1	9147948	542	-33.83	68.05	12	1.30	-175.00	87.00	11950	20241113	-50.46	5920	20241206	0.00	11950	-50.46	20241113	5920	0.00	20241206	11950	-50.46	20241113	5920	0.00	20241206	0.00	N	464580	500	45 억	17560	N	N	N	N
137	20241206	091251	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6210	-10	5	-0.16	161111000	25779	11.08	6280	6360	6170	8080	4360	6220	6249.80	0.19	0	1687	6786	6502	6306	6022	5826	6405	5925	46	1860	500	4350	10	1	9147948	568	-35.49	71.38	12	0.28	-175.00	87.00	11950	20241113	-48.03	6110	20241205	1.64	11950	-48.03	20241113	6110	1.64	20241205	11950	-48.03	20241113	6110	1.64	20241205	0.00	N	464580	500	45 억	17560	N	N	N	N
138	20241205	161224	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6220	-130	5	-2.05	1447740520	229114	37.78	6490	6590	6110	8250	4450	6350	6319.26	0.16	0	2553	7403	6876	6613	6086	5823	6745	5955	46	1900	500	4440	10	1	9147948	569	-35.54	71.49	12	2.50	-175.00	87.00	11950	20241113	-47.95	6110	20241205	1.80	11950	-47.95	20241113	6110	1.80	20241205	11950	-47.95	20241113	6110	1.80	20241205	0.00	N	464580	500	45 억	15007	N	N	N	N
139	20241205	151234	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6270	-80	5	-1.26	1340023440	211859	34.93	6490	6590	6110	8250	4450	6350	6325.07	0.16	0	6375	7403	6876	6613	6086	5823	6745	5955	46	1900	500	4440	10	1	9147948	574	-35.83	72.07	12	2.32	-175.00	87.00	11950	20241113	-47.53	6110	20241205	2.62	11950	-47.53	20241113	6110	2.62	20241205	11950	-47.53	20241113	6110	2.62	20241205	0.00	N	464580	500	45 억	15007	N	N	N	N
140	20241205	141218	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6350	0	3	0.00	1090174060	172072	28.37	6490	6590	6110	8250	4450	6350	6335.57	0.16	0	9220	7403	6876	6613	6086	5823	6745	5955	46	1900	500	4440	10	1	9147948	581	-36.29	72.99	12	1.88	-175.00	87.00	11950	20241113	-46.86	6110	20241205	3.93	11950	-46.86	20241113	6110	3.93	20241205	11950	-46.86	20241113	6110	3.93	20241205	0.00	N	464580	500	45 억	15007	N	N	N	N
141	20241205	131228	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6340	-10	5	-0.16	993279560	156752	25.84	6490	6590	6110	8250	4450	6350	6336.63	0.16	0	7706	7403	6876	6613	6086	5823	6745	5955	46	1900	500	4440	10	1	9147948	580	-36.23	72.87	12	1.71	-175.00	87.00	11950	20241113	-46.95	6110	20241205	3.76	11950	-46.95	20241113	6110	3.76	20241205	11950	-46.95	20241113	6110	3.76	20241205	0.00	N	464580	500	45 억	15007	N	N	N	N
142	20241205	121227	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6350	0	3	0.00	939410400	148285	24.45	6490	6590	6110	8250	4450	6350	6335.17	0.16	0	7581	7403	6876	6613	6086	5823	6745	5955	46	1900	500	4440	10	1	9147948	581	-36.29	72.99	12	1.62	-175.00	87.00	11950	20241113	-46.86	6110	20241205	3.93	11950	-46.86	20241113	6110	3.93	20241205	11950	-46.86	20241113	6110	3.93	20241205	0.00	N	464580	500	45 억	15007	N	N	N	N
143	20241205	111226	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6330	-20	5	-0.31	859926480	135866	22.40	6490	6590	6110	8250	4450	6350	6329.22	0.16	0	8374	7403	6876	6613	6086	5823	6745	5955	46	1900	500	4440	10	1	9147948	579	-36.17	72.76	12	1.49	-175.00	87.00	11950	20241113	-47.03	6110	20241205	3.60	11950	-47.03	20241113	6110	3.60	20241205	11950	-47.03	20241113	6110	3.60	20241205	0.00	N	464580	500	45 억	15007	N	N	N	N
144	20241205	101225	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6290	-60	5	-0.94	727107240	114935	18.95	6490	6590	6110	8250	4450	6350	6326.25	0.16	0	8661	7403	6876	6613	6086	5823	6745	5955	46	1900	500	4440	10	1	9147948	575	-35.94	72.30	12	1.26	-175.00	87.00	11950	20241113	-47.36	6110	20241205	2.95	11950	-47.36	20241113	6110	2.95	20241205	11950	-47.36	20241113	6110	2.95	20241205	0.00	N	464580	500	45 억	15007	N	N	N	N
145	20241205	091233	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6460	110	2	1.73	190531380	29380	4.84	6490	6590	6420	8250	4450	6350	6485.07	0.16	0	-373	7403	6876	6613	6086	5823	6745	5955	46	1900	500	4440	10	1	9147948	591	-36.91	74.25	12	0.32	-175.00	87.00	11950	20241113	-45.94	6310	20241122	2.38	11950	-45.94	20241113	6310	2.38	20241122	11950	-45.94	20241113	6310	2.38	20241122	0.00	N	464580	500	45 억	15007	N	N	N	N
146	20241204	161205	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6350	-920	5	-12.65	4010172060	598420	75.09	6990	7140	6350	9450	5090	7270	6702.00	0.11	0	3662	7856	7562	7416	7122	6976	7490	7050	46	2180	500	5080	10	1	9147948	581	-36.29	72.99	12	6.54	-175.00	87.00	11950	20241113	-46.86	6310	20241122	0.63	11950	-46.86	20241113	6310	0.63	20241122	11950	-46.86	20241113	6310	0.63	20241122	0.00	N	464580	500	45 억	10245	N	N	N	N
147	20241204	151207	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6390	-880	5	-12.10	3823599240	569091	71.41	6990	7140	6350	9450	5090	7270	6718.78	0.11	0	3431	7856	7562	7416	7122	6976	7490	7050	46	2180	500	5080	10	1	9147948	585	-36.51	73.45	12	6.22	-175.00	87.00	11950	20241113	-46.53	6310	20241122	1.27	11950	-46.53	20241113	6310	1.27	20241122	11950	-46.53	20241113	6310	1.27	20241122	0.00	N	464580	500	45 억	10245	N	N	N	N
148	20241204	141209	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6490	-780	5	-10.73	3344667360	494537	62.05	6990	7140	6410	9450	5090	7270	6763.23	0.11	0	-135	7856	7562	7416	7122	6976	7490	7050	46	2180	500	5080	10	1	9147948	594	-37.09	74.60	12	5.41	-175.00	87.00	11950	20241113	-45.69	6310	20241122	2.85	11950	-45.69	20241113	6310	2.85	20241122	11950	-45.69	20241113	6310	2.85	20241122	0.00	N	464580	500	45 억	10245	N	N	N	N
149	20241204	131202	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6570	-700	5	-9.63	3129661960	461574	57.92	6990	7140	6410	9450	5090	7270	6780.41	0.11	0	2409	7856	7562	7416	7122	6976	7490	7050	46	2180	500	5080	10	1	9147948	601	-37.54	75.52	12	5.05	-175.00	87.00	11950	20241113	-45.02	6310	20241122	4.12	11950	-45.02	20241113	6310	4.12	20241122	11950	-45.02	20241113	6310	4.12	20241122	0.00	N	464580	500	45 억	10245	N	N	N	N
150	20241204	121156	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6520	-750	5	-10.32	2945303820	433351	54.38	6990	7140	6410	9450	5090	7270	6796.58	0.11	0	1823	7856	7562	7416	7122	6976	7490	7050	46	2180	500	5080	10	1	9147948	596	-37.26	74.94	12	4.74	-175.00	87.00	11950	20241113	-45.44	6310	20241122	3.33	11950	-45.44	20241113	6310	3.33	20241122	11950	-45.44	20241113	6310	3.33	20241122	0.00	N	464580	500	45 억	10245	N	N	N	N
151	20241204	111142	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6640	-630	5	-8.67	2375648610	346195	43.44	6990	7140	6630	9450	5090	7270	6862.17	0.11	0	1833	7856	7562	7416	7122	6976	7490	7050	46	2180	500	5080	10	1	9147948	607	-37.94	76.32	12	3.78	-175.00	87.00	11950	20241113	-44.44	6310	20241122	5.23	11950	-44.44	20241113	6310	5.23	20241122	11950	-44.44	20241113	6310	5.23	20241122	0.00	N	464580	500	45 억	10245	N	N	N	N
152	20241204	101144	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6820	-450	5	-6.19	2078731190	302186	37.92	6990	7140	6630	9450	5090	7270	6878.98	0.11	0	5054	7856	7562	7416	7122	6976	7490	7050	46	2180	500	5080	10	1	9147948	624	-38.97	78.39	12	3.30	-175.00	87.00	11950	20241113	-42.93	6310	20241122	8.08	11950	-42.93	20241113	6310	8.08	20241122	11950	-42.93	20241113	6310	8.08	20241122	0.00	N	464580	500	45 억	10245	N	N	N	N
153	20241204	091209	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7100	-170	5	-2.34	581464160	83079	10.42	6990	7140	6890	9450	5090	7270	6998.93	0.11	0	1995	7856	7562	7416	7122	6976	7490	7050	46	2180	500	5080	10	1	9147948	650	-40.57	81.61	12	0.91	-175.00	87.00	11950	20241113	-40.59	6310	20241122	12.52	11950	-40.59	20241113	6310	12.52	20241122	11950	-40.59	20241113	6310	12.52	20241122	0.00	N	464580	500	45 억	10245	N	N	N	N
154	20241203	161251	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7270	-320	5	-4.22	5813741970	775303	18.19	7640	7710	7270	9860	5320	7590	7499.33	0.22	0	-10392	9123	8356	7923	7156	6723	8140	6940	46	2270	500	5310	10	1	9147948	665	-41.54	83.56	12	8.48	-175.00	87.00	11950	20241113	-39.16	6310	20241122	15.21	11950	-39.16	20241113	6310	15.21	20241122	11950	-39.16	20241113	6310	15.21	20241122	0.00	N	464580	500	45 억	20534	N	N	N	N
155	20241203	151350	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7350	-240	5	-3.16	5488333870	730633	17.14	7640	7710	7310	9860	5320	7590	7511.60	0.22	0	-7923	9123	8356	7923	7156	6723	8140	6940	46	2270	500	5310	10	1	9147948	672	-42.00	84.48	12	7.99	-175.00	87.00	11950	20241113	-38.49	6310	20241122	16.48	11950	-38.49	20241113	6310	16.48	20241122	11950	-38.49	20241113	6310	16.48	20241122	0.00	N	464580	500	45 억	20534	N	N	N	N
156	20241203	141320	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7390	-200	5	-2.64	4849052120	643628	15.10	7640	7710	7370	9860	5320	7590	7533.81	0.22	0	-5914	9123	8356	7923	7156	6723	8140	6940	46	2270	500	5310	10	1	9147948	676	-42.23	84.94	12	7.04	-175.00	87.00	11950	20241113	-38.16	6310	20241122	17.12	11950	-38.16	20241113	6310	17.12	20241122	11950	-38.16	20241113	6310	17.12	20241122	0.00	N	464580	500	45 억	20534	N	N	N	N
157	20241203	131319	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7450	-140	5	-1.84	4415206770	585079	13.72	7640	7710	7370	9860	5320	7590	7546.23	0.22	0	-7846	9123	8356	7923	7156	6723	8140	6940	46	2270	500	5310	10	1	9147948	682	-42.57	85.63	12	6.40	-175.00	87.00	11950	20241113	-37.66	6310	20241122	18.07	11950	-37.66	20241113	6310	18.07	20241122	11950	-37.66	20241113	6310	18.07	20241122	0.00	N	464580	500	45 억	20534	N	N	N	N
158	20241203	121342	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7520	-70	5	-0.92	4056081920	537035	12.60	7640	7710	7370	9860	5320	7590	7552.63	0.22	0	-6807	9123	8356	7923	7156	6723	8140	6940	46	2270	500	5310	10	1	9147948	688	-42.97	86.44	12	5.87	-175.00	87.00	11950	20241113	-37.07	6310	20241122	19.18	11950	-37.07	20241113	6310	19.18	20241122	11950	-37.07	20241113	6310	19.18	20241122	0.00	N	464580	500	45 억	20534	N	N	N	N
159	20241203	111308	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7530	-60	5	-0.79	3800163880	502932	11.80	7640	7710	7370	9860	5320	7590	7555.92	0.22	0	-7846	9123	8356	7923	7156	6723	8140	6940	46	2270	500	5310	10	1	9147948	689	-43.03	86.55	12	5.50	-175.00	87.00	11950	20241113	-36.99	6310	20241122	19.33	11950	-36.99	20241113	6310	19.33	20241122	11950	-36.99	20241113	6310	19.33	20241122	0.00	N	464580	500	45 억	20534	N	N	N	N
160	20241203	101256	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7530	-60	5	-0.79	3324109610	439413	10.31	7640	7710	7370	9860	5320	7590	7564.80	0.22	0	-7980	9123	8356	7923	7156	6723	8140	6940	46	2270	500	5310	10	1	9147948	689	-43.03	86.55	12	4.80	-175.00	87.00	11950	20241113	-36.99	6310	20241122	19.33	11950	-36.99	20241113	6310	19.33	20241122	11950	-36.99	20241113	6310	19.33	20241122	0.00	N	464580	500	45 억	20534	N	N	N	N
161	20241203	091244	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7530	-60	5	-0.79	763275980	101271	2.38	7640	7650	7370	9860	5320	7590	7536.20	0.22	0	-1855	9123	8356	7923	7156	6723	8140	6940	46	2270	500	5310	10	1	9147948	689	-43.03	86.55	12	1.11	-175.00	87.00	11950	20241113	-36.99	6310	20241122	19.33	11950	-36.99	20241113	6310	19.33	20241122	11950	-36.99	20241113	6310	19.33	20241122	0.00	N	464580	500	45 억	20534	N	N	N	N
162	20241202	161224	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7590	-40	5	-0.52	34029202100	4235104	41.06	7940	8690	7490	9910	5350	7630	8035.43	0.32	0	-8448	9523	8576	7813	6866	6103	9050	7340	46	2280	500	5340	10	1	9147948	694	-43.37	87.24	12	46.30	-175.00	87.00	11950	20241113	-36.49	6310	20241122	20.29	11950	-36.49	20241113	6310	20.29	20241122	11950	-36.49	20241113	6310	20.29	20241122	0.00	N	464580	500	45 억	29356	N	N	N	N
163	20241202	151436	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7650	20	2	0.26	33520759140	4168310	40.41	7940	8690	7490	9910	5350	7630	8041.81	0.32	0	-7957	9523	8576	7813	6866	6103	9050	7340	46	2280	500	5340	10	1	9147948	700	-43.71	87.93	12	45.57	-175.00	87.00	11950	20241113	-35.98	6310	20241122	21.24	11950	-35.98	20241113	6310	21.24	20241122	11950	-35.98	20241113	6310	21.24	20241122	0.00	N	464580	500	45 억	29356	N	N	N	N
164	20241202	141334	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8250	620	2	8.13	18347898460	2311862	22.42	7940	8300	7490	9910	5350	7630	7936.42	0.32	0	-10002	9523	8576	7813	6866	6103	9050	7340	46	2280	500	5340	10	1	9147948	755	-47.14	94.83	12	25.27	-175.00	87.00	11950	20241113	-30.96	6310	20241122	30.74	11950	-30.96	20241113	6310	30.74	20241122	11950	-30.96	20241113	6310	30.74	20241122	0.00	N	464580	500	45 억	29356	N	N	N	N
165	20241202	131246	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7720	90	2	1.18	12024961780	1528077	14.82	7940	8090	7490	9910	5350	7630	7869.34	0.32	0	-11849	9523	8576	7813	6866	6103	9050	7340	46	2280	500	5340	10	1	9147948	706	-44.11	88.74	12	16.70	-175.00	87.00	11950	20241113	-35.40	6310	20241122	22.35	11950	-35.40	20241113	6310	22.35	20241122	11950	-35.40	20241113	6310	22.35	20241122	0.00	N	464580	500	45 억	29356	N	N	N	N
166	20241202	121307	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7640	10	2	0.13	10943245110	1386299	13.44	7940	8090	7630	9910	5350	7630	7893.86	0.32	0	-11851	9523	8576	7813	6866	6103	9050	7340	46	2280	500	5340	10	1	9147948	699	-43.66	87.82	12	15.15	-175.00	87.00	11950	20241113	-36.07	6310	20241122	21.08	11950	-36.07	20241113	6310	21.08	20241122	11950	-36.07	20241113	6310	21.08	20241122	0.00	N	464580	500	45 억	29356	N	N	N	N
167	20241202	111204	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7790	160	2	2.10	10081902020	1274706	12.36	7940	8090	7720	9910	5350	7630	7909.20	0.32	0	-5937	9523	8576	7813	6866	6103	9050	7340	46	2280	500	5340	10	1	9147948	713	-44.51	89.54	12	13.93	-175.00	87.00	11950	20241113	-34.81	6310	20241122	23.45	11950	-34.81	20241113	6310	23.45	20241122	11950	-34.81	20241113	6310	23.45	20241122	0.00	N	464580	500	45 억	29356	N	N	N	N
168	20241202	101215	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7820	190	2	2.49	8364177770	1056750	10.25	7940	8090	7720	9910	5350	7630	7915.00	0.32	0	-11034	9523	8576	7813	6866	6103	9050	7340	46	2280	500	5340	10	1	9147948	715	-44.69	89.89	12	11.55	-175.00	87.00	11950	20241113	-34.56	6310	20241122	23.93	11950	-34.56	20241113	6310	23.93	20241122	11950	-34.56	20241113	6310	23.93	20241122	0.00	N	464580	500	45 억	29356	N	N	N	N
169	20241202	091210	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7820	190	2	2.49	3964538910	499143	4.84	7940	8060	7780	9910	5350	7630	7942.69	0.32	0	-3716	9523	8576	7813	6866	6103	9050	7340	46	2280	500	5340	10	1	9147948	715	-44.69	89.89	12	5.46	-175.00	87.00	11950	20241113	-34.56	6310	20241122	23.93	11950	-34.56	20241113	6310	23.93	20241122	11950	-34.56	20241113	6310	23.93	20241122	0.00	N	464580	500	45 억	29356	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History