KissMeData/046390/price/prices-20241201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 61b7199ccb Add accumulated files

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

70 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	160529	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	1300	-20	5	-1.52	375092821	290015	184.51	1297	1330	1268	1716	924	1320	1293.34	2.16	-1771	-1771	1401	1360	1336	1295	1271	1348	1283	86	396	200	950	1	1	43172933	561	-44.83	0.92	12	0.67	-29.00	1410.00	2310	20240125	-43.72	1268	20241230	2.52	2310	-43.72	20240125	1268	2.52	20241230	2310	-43.72	20240125	1268	2.52	20241230	3.80	N	046390	200	86 억	932428	N	N	N	N
3	20241231	150530	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	1300	-20	5	-1.52	375092821	290015	184.51	1297	1330	1268	1716	924	1320	1293.34	2.16	-1771	-1771	1401	1360	1336	1295	1271	1348	1283	86	396	200	950	1	1	43172933	561	-44.83	0.92	12	0.67	-29.00	1410.00	2310	20240125	-43.72	1268	20241230	2.52	2310	-43.72	20240125	1268	2.52	20241230	2310	-43.72	20240125	1268	2.52	20241230	3.80	N	046390	200	86 억	932428	N	N	N	N
4	20241231	140528	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	1300	-20	5	-1.52	375092821	290015	184.51	1297	1330	1268	1716	924	1320	1293.34	2.16	-1771	-1771	1401	1360	1336	1295	1271	1348	1283	86	396	200	950	1	1	43172933	561	-44.83	0.92	12	0.67	-29.00	1410.00	2310	20240125	-43.72	1268	20241230	2.52	2310	-43.72	20240125	1268	2.52	20241230	2310	-43.72	20240125	1268	2.52	20241230	3.80	N	046390	200	86 억	932428	N	N	N	N
5	20241231	130529	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	1300	-20	5	-1.52	375092821	290015	184.51	1297	1330	1268	1716	924	1320	1293.34	2.16	-1771	-1771	1401	1360	1336	1295	1271	1348	1283	86	396	200	950	1	1	43172933	561	-44.83	0.92	12	0.67	-29.00	1410.00	2310	20240125	-43.72	1268	20241230	2.52	2310	-43.72	20240125	1268	2.52	20241230	2310	-43.72	20240125	1268	2.52	20241230	3.80	N	046390	200	86 억	932428	N	N	N	N
6	20241231	120529	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	1300	-20	5	-1.52	375092821	290015	184.51	1297	1330	1268	1716	924	1320	1293.34	2.16	-1771	-1771	1401	1360	1336	1295	1271	1348	1283	86	396	200	950	1	1	43172933	561	-44.83	0.92	12	0.67	-29.00	1410.00	2310	20240125	-43.72	1268	20241230	2.52	2310	-43.72	20240125	1268	2.52	20241230	2310	-43.72	20240125	1268	2.52	20241230	3.80	N	046390	200	86 억	932428	N	N	N	N
7	20241231	110528	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	1300	-20	5	-1.52	375092821	290015	184.51	1297	1330	1268	1716	924	1320	1293.34	2.16	-1771	-1771	1401	1360	1336	1295	1271	1348	1283	86	396	200	950	1	1	43172933	561	-44.83	0.92	12	0.67	-29.00	1410.00	2310	20240125	-43.72	1268	20241230	2.52	2310	-43.72	20240125	1268	2.52	20241230	2310	-43.72	20240125	1268	2.52	20241230	3.80	N	046390	200	86 억	932428	N	N	N	N
8	20241231	100522	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	1300	-20	5	-1.52	375092821	290015	184.51	1297	1330	1268	1716	924	1320	1293.34	2.16	-1771	-1771	1401	1360	1336	1295	1271	1348	1283	86	396	200	950	1	1	43172933	561	-44.83	0.92	12	0.67	-29.00	1410.00	2310	20240125	-43.72	1268	20241230	2.52	2310	-43.72	20240125	1268	2.52	20241230	2310	-43.72	20240125	1268	2.52	20241230	3.80	N	046390	200	86 억	932428	N	N	N	N
9	20241231	090530	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	1300	-20	5	-1.52	375092821	290015	184.51	1297	1330	1268	1716	924	1320	1293.34	2.16	-1771	-1771	1401	1360	1336	1295	1271	1348	1283	86	396	200	950	1	1	43172933	561	-44.83	0.92	12	0.67	-29.00	1410.00	2310	20240125	-43.72	1268	20241230	2.52	2310	-43.72	20240125	1268	2.52	20241230	2310	-43.72	20240125	1268	2.52	20241230	3.80	N	046390	200	86 억	932428	N	N	N	N
10	20241230	160526	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	1300	-20	5	-1.52	374310124	289412	184.12	1297	1330	1268	1716	924	1320	1293.34	2.16	0	-1771	1401	1360	1336	1295	1271	1348	1283	86	396	200	950	1	1	43172933	561	-44.83	0.92	12	0.67	-29.00	1410.00	2310	20240125	-43.72	1268	20241230	2.52	2310	-43.72	20240125	1268	2.52	20241230	2310	-43.72	20240125	1268	2.52	20241230	3.80	N	046390	200	86 억	934199	N	N	N	N
11	20241230	150529	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	1297	-23	5	-1.74	339005236	262119	166.76	1297	1330	1268	1716	924	1320	1293.33	2.16	0	-7258	1401	1360	1336	1295	1271	1348	1283	86	396	200	950	1	1	43172933	560	-44.72	0.92	12	0.61	-29.00	1410.00	2310	20240125	-43.85	1268	20241230	2.29	2310	-43.85	20240125	1268	2.29	20241230	2310	-43.85	20240125	1268	2.29	20241230	3.80	N	046390	200	86 억	934199	N	N	N	N
12	20241230	140528	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	1295	-25	5	-1.89	321668472	248715	158.23	1297	1330	1268	1716	924	1320	1293.32	2.16	0	-1413	1401	1360	1336	1295	1271	1348	1283	86	396	200	950	1	1	43172933	559	-44.66	0.92	12	0.58	-29.00	1410.00	2310	20240125	-43.94	1268	20241230	2.13	2310	-43.94	20240125	1268	2.13	20241230	2310	-43.94	20240125	1268	2.13	20241230	3.80	N	046390	200	86 억	934199	N	N	N	N
13	20241230	130528	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	1309	-11	5	-0.83	300945709	232725	148.06	1297	1330	1268	1716	924	1320	1293.14	2.16	0	8906	1401	1360	1336	1295	1271	1348	1283	86	396	200	950	1	1	43172933	565	-45.14	0.93	12	0.54	-29.00	1410.00	2310	20240125	-43.33	1268	20241230	3.23	2310	-43.33	20240125	1268	3.23	20241230	2310	-43.33	20240125	1268	3.23	20241230	3.80	N	046390	200	86 억	934199	N	N	N	N
14	20241230	120526	57	100.00	KOSDAQ	신저가	오락·문화	N	N	N	N	N	1290	-30	5	-2.27	248914126	192964	122.76	1297	1330	1268	1716	924	1320	1289.95	2.16	0	11655	1401	1360	1336	1295	1271	1348	1283	86	396	200	950	1	1	43172933	557	-44.48	0.91	12	0.45	-29.00	1410.00	2310	20240125	-44.16	1268	20241230	1.74	2310	-44.16	20240125	1268	1.74	20241230	2310	-44.16	20240125	1268	1.74	20241230	3.80	N	046390	200	86 억	934199	N	N	N	N
15	20241230	110529	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1306	-14	5	-1.06	60424217	46045	29.29	1297	1330	1297	1716	924	1320	1312.29	2.16	0	-4426	1401	1360	1336	1295	1271	1348	1283	86	396	200	950	1	1	43172933	564	-45.03	0.93	12	0.11	-29.00	1410.00	2310	20240125	-43.46	1275	20241115	2.43	2310	-43.46	20240125	1275	2.43	20241115	2310	-43.46	20240125	1275	2.43	20241115	3.80	N	046390	200	86 억	934199	N	N	N	N
16	20241230	100528	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1314	-6	5	-0.45	47694957	36339	23.12	1297	1330	1297	1716	924	1320	1312.50	2.16	0	-1632	1401	1360	1336	1295	1271	1348	1283	86	396	200	950	1	1	43172933	567	-45.31	0.93	12	0.08	-29.00	1410.00	2310	20240125	-43.12	1275	20241115	3.06	2310	-43.12	20240125	1275	3.06	20241115	2310	-43.12	20240125	1275	3.06	20241115	3.80	N	046390	200	86 억	934199	N	N	N	N
17	20241230	090529	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1309	-11	5	-0.83	3759036	2881	1.83	1297	1330	1297	1716	924	1320	1304.77	2.16	0	-2152	1401	1360	1336	1295	1271	1348	1283	86	396	200	950	1	1	43172933	565	-45.14	0.93	12	0.01	-29.00	1410.00	2310	20240125	-43.33	1275	20241115	2.67	2310	-43.33	20240125	1275	2.67	20241115	2310	-43.33	20240125	1275	2.67	20241115	3.80	N	046390	200	86 억	934199	N	N	N	N
18	20241227	160525	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1320	-43	5	-3.15	202737125	152984	84.02	1349	1377	1312	1771	955	1363	1325.22	2.13	0	13412	1419	1391	1377	1349	1335	1384	1342	86	408	200	980	1	1	43172933	570	-45.52	0.94	12	0.35	-29.00	1410.00	2310	20240125	-42.86	1275	20241115	3.53	2310	-42.86	20240125	1275	3.53	20241115	2310	-42.86	20240125	1275	3.53	20241115	3.95	N	046390	200	86 억	920734	N	N	N	N
19	20241227	150525	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1323	-40	5	-2.93	194333009	146603	80.52	1349	1377	1312	1771	955	1363	1325.57	2.13	0	13566	1419	1391	1377	1349	1335	1384	1342	86	408	200	980	1	1	43172933	571	-45.62	0.94	12	0.34	-29.00	1410.00	2310	20240125	-42.73	1275	20241115	3.76	2310	-42.73	20240125	1275	3.76	20241115	2310	-42.73	20240125	1275	3.76	20241115	3.95	N	046390	200	86 억	920734	N	N	N	N
20	20241227	140527	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1312	-51	5	-3.74	152600781	114857	63.08	1349	1377	1312	1771	955	1363	1328.62	2.13	0	12	1419	1391	1377	1349	1335	1384	1342	86	408	200	980	1	1	43172933	566	-45.24	0.93	12	0.27	-29.00	1410.00	2310	20240125	-43.20	1275	20241115	2.90	2310	-43.20	20240125	1275	2.90	20241115	2310	-43.20	20240125	1275	2.90	20241115	3.95	N	046390	200	86 억	920734	N	N	N	N
21	20241227	130527	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1322	-41	5	-3.01	116438850	87426	48.02	1349	1377	1314	1771	955	1363	1331.86	2.13	0	-1683	1419	1391	1377	1349	1335	1384	1342	86	408	200	980	1	1	43172933	571	-45.59	0.94	12	0.20	-29.00	1410.00	2310	20240125	-42.77	1275	20241115	3.69	2310	-42.77	20240125	1275	3.69	20241115	2310	-42.77	20240125	1275	3.69	20241115	3.95	N	046390	200	86 억	920734	N	N	N	N
22	20241227	120526	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1326	-37	5	-2.71	105462698	79105	43.45	1349	1377	1317	1771	955	1363	1333.20	2.13	0	1950	1419	1391	1377	1349	1335	1384	1342	86	408	200	980	1	1	43172933	572	-45.72	0.94	12	0.18	-29.00	1410.00	2310	20240125	-42.60	1275	20241115	4.00	2310	-42.60	20240125	1275	4.00	20241115	2310	-42.60	20240125	1275	4.00	20241115	3.95	N	046390	200	86 억	920734	N	N	N	N
23	20241227	110525	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1331	-32	5	-2.35	53712875	40058	22.00	1349	1377	1330	1771	955	1363	1340.88	2.13	0	2608	1419	1391	1377	1349	1335	1384	1342	86	408	200	980	1	1	43172933	575	-45.90	0.94	12	0.09	-29.00	1410.00	2310	20240125	-42.38	1275	20241115	4.39	2310	-42.38	20240125	1275	4.39	20241115	2310	-42.38	20240125	1275	4.39	20241115	3.95	N	046390	200	86 억	920734	N	N	N	N
24	20241227	100525	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1363	0	3	0.00	8842870	6529	3.59	1349	1377	1346	1771	955	1363	1354.40	2.13	0	-2880	1419	1391	1377	1349	1335	1384	1342	86	408	200	980	1	1	43172933	588	-47.00	0.97	12	0.02	-29.00	1410.00	2310	20240125	-41.00	1275	20241115	6.90	2310	-41.00	20240125	1275	6.90	20241115	2310	-41.00	20240125	1275	6.90	20241115	3.95	N	046390	200	86 억	920734	N	N	N	N
25	20241227	090527	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1354	-9	5	-0.66	670376	496	0.27	1349	1361	1349	1771	955	1363	1351.56	2.13	0	-90	1419	1391	1377	1349	1335	1384	1342	86	408	200	980	1	1	43172933	585	-46.69	0.96	12	0.00	-29.00	1410.00	2310	20240125	-41.39	1275	20241115	6.20	2310	-41.39	20240125	1275	6.20	20241115	2310	-41.39	20240125	1275	6.20	20241115	3.95	N	046390	200	86 억	920734	N	N	N	N
26	20241226	160524	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1363	-42	5	-2.99	251020454	182078	50.91	1400	1405	1363	1826	984	1405	1378.59	2.17	0	-14884	1483	1444	1412	1373	1341	1428	1357	86	421	200	1010	1	1	43172933	588	-47.00	0.97	12	0.42	-29.00	1410.00	2310	20240125	-41.00	1275	20241115	6.90	2310	-41.00	20240125	1275	6.90	20241115	2310	-41.00	20240125	1275	6.90	20241115	3.92	N	046390	200	86 억	935555	N	N	N	N
27	20241226	150522	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1369	-36	5	-2.56	235391719	170616	47.71	1400	1405	1363	1826	984	1405	1379.60	2.17	0	-13492	1483	1444	1412	1373	1341	1428	1357	86	421	200	1010	1	1	43172933	591	-47.21	0.97	12	0.40	-29.00	1410.00	2310	20240125	-40.74	1275	20241115	7.37	2310	-40.74	20240125	1275	7.37	20241115	2310	-40.74	20240125	1275	7.37	20241115	3.92	N	046390	200	86 억	935555	N	N	N	N
28	20241226	140521	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1371	-34	5	-2.42	194635248	140793	39.37	1400	1405	1368	1826	984	1405	1382.36	2.17	0	-7708	1483	1444	1412	1373	1341	1428	1357	86	421	200	1010	1	1	43172933	592	-47.28	0.97	12	0.33	-29.00	1410.00	2310	20240125	-40.65	1275	20241115	7.53	2310	-40.65	20240125	1275	7.53	20241115	2310	-40.65	20240125	1275	7.53	20241115	3.92	N	046390	200	86 억	935555	N	N	N	N
29	20241226	130523	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1377	-28	5	-1.99	147802997	106663	29.83	1400	1405	1369	1826	984	1405	1385.64	2.17	0	-1410	1483	1444	1412	1373	1341	1428	1357	86	421	200	1010	1	1	43172933	594	-47.48	0.98	12	0.25	-29.00	1410.00	2310	20240125	-40.39	1275	20241115	8.00	2310	-40.39	20240125	1275	8.00	20241115	2310	-40.39	20240125	1275	8.00	20241115	3.92	N	046390	200	86 억	935555	N	N	N	N
30	20241226	120520	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1383	-22	5	-1.57	105360511	75755	21.18	1400	1405	1375	1826	984	1405	1390.74	2.17	0	-3420	1483	1444	1412	1373	1341	1428	1357	86	421	200	1010	1	1	43172933	597	-47.69	0.98	12	0.18	-29.00	1410.00	2310	20240125	-40.13	1275	20241115	8.47	2310	-40.13	20240125	1275	8.47	20241115	2310	-40.13	20240125	1275	8.47	20241115	3.92	N	046390	200	86 억	935555	N	N	N	N
31	20241226	110521	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1378	-27	5	-1.92	99025372	71159	19.90	1400	1405	1378	1826	984	1405	1391.54	2.17	0	-732	1483	1444	1412	1373	1341	1428	1357	86	421	200	1010	1	1	43172933	595	-47.52	0.98	12	0.16	-29.00	1410.00	2310	20240125	-40.35	1275	20241115	8.08	2310	-40.35	20240125	1275	8.08	20241115	2310	-40.35	20240125	1275	8.08	20241115	3.92	N	046390	200	86 억	935555	N	N	N	N
32	20241226	100522	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1395	-10	5	-0.71	41109764	29440	8.23	1400	1405	1384	1826	984	1405	1396.29	2.17	0	-4149	1483	1444	1412	1373	1341	1428	1357	86	421	200	1010	1	1	43172933	602	-48.10	0.99	12	0.07	-29.00	1410.00	2310	20240125	-39.61	1275	20241115	9.41	2310	-39.61	20240125	1275	9.41	20241115	2310	-39.61	20240125	1275	9.41	20241115	3.92	N	046390	200	86 억	935555	N	N	N	N
33	20241226	090522	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1405	0	3	0.00	16590100	11853	3.31	1400	1405	1394	1826	984	1405	1399.49	2.17	0	-2436	1483	1444	1412	1373	1341	1428	1357	86	421	200	1010	1	1	43172933	607	-48.45	1.00	12	0.03	-29.00	1410.00	2310	20240125	-39.18	1275	20241115	10.20	2310	-39.18	20240125	1275	10.20	20241115	2310	-39.18	20240125	1275	10.20	20241115	3.92	N	046390	200	86 억	935555	N	N	N	N
34	20241224	160522	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1405	-31	5	-2.16	497537155	356510	81.35	1445	1451	1380	1866	1006	1436	1395.56	2.02	0	64135	1578	1507	1457	1386	1336	1482	1361	86	430	200	1030	1	1	43172933	607	-48.45	1.00	12	0.83	-29.00	1410.00	2310	20240125	-39.18	1275	20241115	10.20	2310	-39.18	20240125	1275	10.20	20241115	2310	-39.18	20240125	1275	10.20	20241115	3.80	N	046390	200	86 억	871392	N	N	N	N
35	20241224	150521	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1396	-40	5	-2.79	474928230	340328	77.65	1445	1451	1380	1866	1006	1436	1395.50	2.02	0	64332	1578	1507	1457	1386	1336	1482	1361	86	430	200	1030	1	1	43172933	603	-48.14	0.99	12	0.79	-29.00	1410.00	2310	20240125	-39.57	1275	20241115	9.49	2310	-39.57	20240125	1275	9.49	20241115	2310	-39.57	20240125	1275	9.49	20241115	3.80	N	046390	200	86 억	871392	N	N	N	N
36	20241224	140519	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1392	-44	5	-3.06	452131431	323960	73.92	1445	1451	1380	1866	1006	1436	1395.64	2.02	0	72632	1578	1507	1457	1386	1336	1482	1361	86	430	200	1030	1	1	43172933	601	-48.00	0.99	12	0.75	-29.00	1410.00	2310	20240125	-39.74	1275	20241115	9.18	2310	-39.74	20240125	1275	9.18	20241115	2310	-39.74	20240125	1275	9.18	20241115	3.80	N	046390	200	86 억	871392	N	N	N	N
37	20241224	130520	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1390	-46	5	-3.20	427853177	306478	69.93	1445	1451	1380	1866	1006	1436	1396.03	2.02	0	79547	1578	1507	1457	1386	1336	1482	1361	86	430	200	1030	1	1	43172933	600	-47.93	0.99	12	0.71	-29.00	1410.00	2310	20240125	-39.83	1275	20241115	9.02	2310	-39.83	20240125	1275	9.02	20241115	2310	-39.83	20240125	1275	9.02	20241115	3.80	N	046390	200	86 억	871392	N	N	N	N
38	20241224	120520	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1394	-42	5	-2.92	397365143	284582	64.93	1445	1451	1380	1866	1006	1436	1396.31	2.02	0	82184	1578	1507	1457	1386	1336	1482	1361	86	430	200	1030	1	1	43172933	602	-48.07	0.99	12	0.66	-29.00	1410.00	2310	20240125	-39.65	1275	20241115	9.33	2310	-39.65	20240125	1275	9.33	20241115	2310	-39.65	20240125	1275	9.33	20241115	3.80	N	046390	200	86 억	871392	N	N	N	N
39	20241224	110521	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1399	-37	5	-2.58	302598135	216408	49.38	1445	1451	1380	1866	1006	1436	1398.28	2.02	0	78352	1578	1507	1457	1386	1336	1482	1361	86	430	200	1030	1	1	43172933	604	-48.24	0.99	12	0.50	-29.00	1410.00	2310	20240125	-39.44	1275	20241115	9.73	2310	-39.44	20240125	1275	9.73	20241115	2310	-39.44	20240125	1275	9.73	20241115	3.80	N	046390	200	86 억	871392	N	N	N	N
40	20241224	100522	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1405	-31	5	-2.16	256944170	183810	41.94	1445	1451	1380	1866	1006	1436	1397.88	2.02	0	79822	1578	1507	1457	1386	1336	1482	1361	86	430	200	1030	1	1	43172933	607	-48.45	1.00	12	0.43	-29.00	1410.00	2310	20240125	-39.18	1275	20241115	10.20	2310	-39.18	20240125	1275	10.20	20241115	2310	-39.18	20240125	1275	10.20	20241115	3.80	N	046390	200	86 억	871392	N	N	N	N
41	20241224	090523	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1443	7	2	0.49	13251709	9288	2.12	1445	1451	1422	1866	1006	1436	1426.76	2.02	0	2866	1578	1507	1457	1386	1336	1482	1361	86	430	200	1030	1	1	43172933	623	-49.76	1.02	12	0.02	-29.00	1410.00	2310	20240125	-37.53	1275	20241115	13.18	2310	-37.53	20240125	1275	13.18	20241115	2310	-37.53	20240125	1275	13.18	20241115	3.80	N	046390	200	86 억	871392	N	N	N	N
42	20241223	160517	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1436	23	2	1.63	635009163	437889	48.11	1486	1528	1407	1836	990	1413	1450.16	1.94	0	35000	1657	1534	1471	1348	1285	1503	1317	86	423	200	1010	1	1	43172933	620	-49.52	1.02	12	1.01	-29.00	1410.00	2310	20240125	-37.84	1275	20241115	12.63	2310	-37.84	20240125	1275	12.63	20241115	2310	-37.84	20240125	1275	12.63	20241115	3.79	N	046390	200	86 억	836800	N	N	N	N
43	20241223	150520	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1444	31	2	2.19	608301426	419308	46.07	1486	1528	1407	1836	990	1413	1450.73	1.94	0	28054	1657	1534	1471	1348	1285	1503	1317	86	423	200	1010	1	1	43172933	623	-49.79	1.02	12	0.97	-29.00	1410.00	2310	20240125	-37.49	1275	20241115	13.25	2310	-37.49	20240125	1275	13.25	20241115	2310	-37.49	20240125	1275	13.25	20241115	3.79	N	046390	200	86 억	836800	N	N	N	N
44	20241223	140516	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1450	37	2	2.62	535088047	368555	40.49	1486	1528	1407	1836	990	1413	1451.85	1.94	0	9238	1657	1534	1471	1348	1285	1503	1317	86	423	200	1010	1	1	43172933	626	-50.00	1.03	12	0.85	-29.00	1410.00	2310	20240125	-37.23	1275	20241115	13.73	2310	-37.23	20240125	1275	13.73	20241115	2310	-37.23	20240125	1275	13.73	20241115	3.79	N	046390	200	86 억	836800	N	N	N	N
45	20241223	130517	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1452	39	2	2.76	491143282	338035	37.14	1486	1528	1407	1836	990	1413	1452.94	1.94	0	-564	1657	1534	1471	1348	1285	1503	1317	86	423	200	1010	1	1	43172933	627	-50.07	1.03	12	0.78	-29.00	1410.00	2310	20240125	-37.14	1275	20241115	13.88	2310	-37.14	20240125	1275	13.88	20241115	2310	-37.14	20240125	1275	13.88	20241115	3.79	N	046390	200	86 억	836800	N	N	N	N
46	20241223	120518	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1462	49	2	3.47	469896245	323475	35.54	1486	1528	1407	1836	990	1413	1452.65	1.94	0	2053	1657	1534	1471	1348	1285	1503	1317	86	423	200	1010	1	1	43172933	631	-50.41	1.04	12	0.75	-29.00	1410.00	2310	20240125	-36.71	1275	20241115	14.67	2310	-36.71	20240125	1275	14.67	20241115	2310	-36.71	20240125	1275	14.67	20241115	3.79	N	046390	200	86 억	836800	N	N	N	N
47	20241223	110517	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1453	40	2	2.83	434848318	299413	32.90	1486	1528	1407	1836	990	1413	1452.34	1.94	0	-4340	1657	1534	1471	1348	1285	1503	1317	86	423	200	1010	1	1	43172933	627	-50.10	1.03	12	0.69	-29.00	1410.00	2310	20240125	-37.10	1275	20241115	13.96	2310	-37.10	20240125	1275	13.96	20241115	2310	-37.10	20240125	1275	13.96	20241115	3.79	N	046390	200	86 억	836800	N	N	N	N
48	20241223	100514	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1448	35	2	2.48	390696350	268904	29.54	1486	1528	1407	1836	990	1413	1452.92	1.94	0	-9796	1657	1534	1471	1348	1285	1503	1317	86	423	200	1010	1	1	43172933	625	-49.93	1.03	12	0.62	-29.00	1410.00	2310	20240125	-37.32	1275	20241115	13.57	2310	-37.32	20240125	1275	13.57	20241115	2310	-37.32	20240125	1275	13.57	20241115	3.79	N	046390	200	86 억	836800	N	N	N	N
49	20241223	090517	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1448	35	2	2.48	200293259	137876	15.15	1486	1528	1407	1836	990	1413	1452.71	1.94	0	-17677	1657	1534	1471	1348	1285	1503	1317	86	423	200	1010	1	1	43172933	625	-49.93	1.03	12	0.32	-29.00	1410.00	2310	20240125	-37.32	1275	20241115	13.57	2310	-37.32	20240125	1275	13.57	20241115	2310	-37.32	20240125	1275	13.57	20241115	3.79	N	046390	200	86 억	836800	N	N	N	N
50	20241220	160514	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1413	-37	5	-2.55	1331492098	905357	695.74	1450	1594	1408	1885	1015	1450	1470.70	1.90	0	18938	1522	1486	1464	1428	1406	1504	1446	86	435	200	1040	1	1	43172933	610	-48.72	1.00	12	2.10	-29.00	1410.00	2310	20240125	-38.83	1275	20241115	10.82	2310	-38.83	20240125	1275	10.82	20241115	2310	-38.83	20240125	1275	10.82	20241115	3.80	N	046390	200	86 억	821193	N	N	N	N
51	20241220	150516	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1437	-13	5	-0.90	1286422003	873554	671.30	1450	1594	1408	1885	1015	1450	1472.63	1.90	0	8829	1522	1486	1464	1428	1406	1504	1446	86	435	200	1040	1	1	43172933	620	-49.55	1.02	12	2.02	-29.00	1410.00	2310	20240125	-37.79	1275	20241115	12.71	2310	-37.79	20240125	1275	12.71	20241115	2310	-37.79	20240125	1275	12.71	20241115	3.80	N	046390	200	86 억	821193	N	N	N	N
52	20241220	140515	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1429	-21	5	-1.45	1261361036	856021	657.82	1450	1594	1408	1885	1015	1450	1473.52	1.90	0	-3166	1522	1486	1464	1428	1406	1504	1446	86	435	200	1040	1	1	43172933	617	-49.28	1.01	12	1.98	-29.00	1410.00	2310	20240125	-38.14	1275	20241115	12.08	2310	-38.14	20240125	1275	12.08	20241115	2310	-38.14	20240125	1275	12.08	20241115	3.80	N	046390	200	86 억	821193	N	N	N	N
53	20241220	130514	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1422	-28	5	-1.93	1207228762	817929	628.55	1450	1594	1408	1885	1015	1450	1475.96	1.90	0	-29126	1522	1486	1464	1428	1406	1504	1446	86	435	200	1040	1	1	43172933	614	-49.03	1.01	12	1.89	-29.00	1410.00	2310	20240125	-38.44	1275	20241115	11.53	2310	-38.44	20240125	1275	11.53	20241115	2310	-38.44	20240125	1275	11.53	20241115	3.80	N	046390	200	86 억	821193	N	N	N	N
54	20241220	120513	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1427	-23	5	-1.59	1088068422	734698	564.59	1450	1594	1408	1885	1015	1450	1480.97	1.90	0	-49431	1522	1486	1464	1428	1406	1504	1446	86	435	200	1040	1	1	43172933	616	-49.21	1.01	12	1.70	-29.00	1410.00	2310	20240125	-38.23	1275	20241115	11.92	2310	-38.23	20240125	1275	11.92	20241115	2310	-38.23	20240125	1275	11.92	20241115	3.80	N	046390	200	86 억	821193	N	N	N	N
55	20241220	110514	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1423	-27	5	-1.86	84422987	59046	45.37	1450	1456	1415	1885	1015	1450	1429.78	1.90	0	-8264	1522	1486	1464	1428	1406	1504	1446	86	435	200	1040	1	1	43172933	614	-49.07	1.01	12	0.14	-29.00	1410.00	2310	20240125	-38.40	1275	20241115	11.61	2310	-38.40	20240125	1275	11.61	20241115	2310	-38.40	20240125	1275	11.61	20241115	3.80	N	046390	200	86 억	821193	N	N	N	N
56	20241220	100514	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1433	-17	5	-1.17	58651085	40866	31.40	1450	1456	1415	1885	1015	1450	1435.20	1.90	0	-8522	1522	1486	1464	1428	1406	1504	1446	86	435	200	1040	1	1	43172933	619	-49.41	1.02	12	0.09	-29.00	1410.00	2310	20240125	-37.97	1275	20241115	12.39	2310	-37.97	20240125	1275	12.39	20241115	2310	-37.97	20240125	1275	12.39	20241115	3.80	N	046390	200	86 억	821193	N	N	N	N
57	20241220	090516	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1445	-5	5	-0.34	4194683	2899	2.23	1450	1456	1445	1885	1015	1450	1446.94	1.90	0	703	1522	1486	1464	1428	1406	1504	1446	86	435	200	1040	1	1	43172933	624	-49.83	1.02	12	0.01	-29.00	1410.00	2310	20240125	-37.45	1275	20241115	13.33	2310	-37.45	20240125	1275	13.33	20241115	2310	-37.45	20240125	1275	13.33	20241115	3.80	N	046390	200	86 억	821193	N	N	N	N
58	20241219	160514	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1450	-33	5	-2.23	190713467	130126	99.32	1442	1500	1442	1927	1039	1483	1465.63	1.84	0	28576	1535	1508	1486	1459	1437	1522	1473	86	444	200	1060	1	1	43172933	626	-50.00	1.03	12	0.30	-29.00	1410.00	2310	20240125	-37.23	1275	20241115	13.73	2310	-37.23	20240125	1275	13.73	20241115	2310	-37.23	20240125	1275	13.73	20241115	3.76	N	046390	200	86 억	792290	N	N	N	N
59	20241219	150511	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1460	-23	5	-1.55	169665900	115581	88.22	1442	1500	1442	1927	1039	1483	1467.94	1.84	0	28352	1535	1508	1486	1459	1437	1522	1473	86	444	200	1060	1	1	43172933	630	-50.34	1.04	12	0.27	-29.00	1410.00	2310	20240125	-36.80	1275	20241115	14.51	2310	-36.80	20240125	1275	14.51	20241115	2310	-36.80	20240125	1275	14.51	20241115	3.76	N	046390	200	86 억	792290	N	N	N	N
60	20241219	140514	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1456	-27	5	-1.82	143708029	97755	74.62	1442	1500	1442	1927	1039	1483	1470.08	1.84	0	26592	1535	1508	1486	1459	1437	1522	1473	86	444	200	1060	1	1	43172933	629	-50.21	1.03	12	0.23	-29.00	1410.00	2310	20240125	-36.97	1275	20241115	14.20	2310	-36.97	20240125	1275	14.20	20241115	2310	-36.97	20240125	1275	14.20	20241115	3.76	N	046390	200	86 억	792290	N	N	N	N
61	20241219	130513	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1465	-18	5	-1.21	112226991	76114	58.10	1442	1500	1442	1927	1039	1483	1474.46	1.84	0	24511	1535	1508	1486	1459	1437	1522	1473	86	444	200	1060	1	1	43172933	632	-50.52	1.04	12	0.18	-29.00	1410.00	2310	20240125	-36.58	1275	20241115	14.90	2310	-36.58	20240125	1275	14.90	20241115	2310	-36.58	20240125	1275	14.90	20241115	3.76	N	046390	200	86 억	792290	N	N	N	N
62	20241219	120514	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1459	-24	5	-1.62	106345229	72102	55.03	1442	1500	1442	1927	1039	1483	1474.93	1.84	0	22279	1535	1508	1486	1459	1437	1522	1473	86	444	200	1060	1	1	43172933	630	-50.31	1.03	12	0.17	-29.00	1410.00	2310	20240125	-36.84	1275	20241115	14.43	2310	-36.84	20240125	1275	14.43	20241115	2310	-36.84	20240125	1275	14.43	20241115	3.76	N	046390	200	86 억	792290	N	N	N	N
63	20241219	110512	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1475	-8	5	-0.54	104201779	70634	53.91	1442	1500	1442	1927	1039	1483	1475.24	1.84	0	21922	1535	1508	1486	1459	1437	1522	1473	86	444	200	1060	1	1	43172933	637	-50.86	1.05	12	0.16	-29.00	1410.00	2310	20240125	-36.15	1275	20241115	15.69	2310	-36.15	20240125	1275	15.69	20241115	2310	-36.15	20240125	1275	15.69	20241115	3.76	N	046390	200	86 억	792290	N	N	N	N
64	20241219	100505	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1484	1	2	0.07	61731267	41690	31.82	1442	1500	1442	1927	1039	1483	1480.72	1.84	0	12878	1535	1508	1486	1459	1437	1522	1473	86	444	200	1060	1	1	43172933	641	-51.17	1.05	12	0.10	-29.00	1410.00	2310	20240125	-35.76	1275	20241115	16.39	2310	-35.76	20240125	1275	16.39	20241115	2310	-35.76	20240125	1275	16.39	20241115	3.76	N	046390	200	86 억	792290	N	N	N	N
65	20241219	090513	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1490	7	2	0.47	25484041	17341	13.24	1442	1490	1442	1927	1039	1483	1469.58	1.84	0	12144	1535	1508	1486	1459	1437	1522	1473	86	444	200	1060	1	1	43172933	643	-51.38	1.06	12	0.04	-29.00	1410.00	2310	20240125	-35.50	1275	20241115	16.86	2310	-35.50	20240125	1275	16.86	20241115	2310	-35.50	20240125	1275	16.86	20241115	3.76	N	046390	200	86 억	792290	N	N	N	N
66	20241218	160511	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1483	1	2	0.07	194952316	131012	156.79	1482	1513	1464	1926	1038	1482	1488.05	1.78	0	25139	1524	1502	1479	1457	1434	1514	1469	86	444	200	1060	1	1	43172933	640	-51.14	1.05	12	0.30	-29.00	1410.00	2310	20240125	-35.80	1275	20241115	16.31	2310	-35.80	20240125	1275	16.31	20241115	2310	-35.80	20240125	1275	16.31	20241115	3.77	N	046390	200	86 억	767478	N	N	N	N
67	20241218	150513	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1497	15	2	1.01	159477327	107231	128.33	1482	1513	1464	1926	1038	1482	1487.23	1.78	0	12570	1524	1502	1479	1457	1434	1514	1469	86	444	200	1060	1	1	43172933	646	-51.62	1.06	12	0.25	-29.00	1410.00	2310	20240125	-35.19	1275	20241115	17.41	2310	-35.19	20240125	1275	17.41	20241115	2310	-35.19	20240125	1275	17.41	20241115	3.77	N	046390	200	86 억	767478	N	N	N	N
68	20241218	140511	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1499	17	2	1.15	140566634	94611	113.23	1482	1513	1464	1926	1038	1482	1485.73	1.78	0	6971	1524	1502	1479	1457	1434	1514	1469	86	444	200	1060	1	1	43172933	647	-51.69	1.06	12	0.22	-29.00	1410.00	2310	20240125	-35.11	1275	20241115	17.57	2310	-35.11	20240125	1275	17.57	20241115	2310	-35.11	20240125	1275	17.57	20241115	3.77	N	046390	200	86 억	767478	N	N	N	N
69	20241218	130512	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1500	18	2	1.21	120442415	81149	97.12	1482	1513	1464	1926	1038	1482	1484.21	1.78	0	2948	1524	1502	1479	1457	1434	1514	1469	86	444	200	1060	1	1	43172933	648	-51.72	1.06	12	0.19	-29.00	1410.00	2310	20240125	-35.06	1275	20241115	17.65	2310	-35.06	20240125	1275	17.65	20241115	2310	-35.06	20240125	1275	17.65	20241115	3.77	N	046390	200	86 억	767478	N	N	N	N
70	20241218	120513	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1479	-3	5	-0.20	68583737	46466	55.61	1482	1494	1464	1926	1038	1482	1476.00	1.78	0	-4298	1524	1502	1479	1457	1434	1514	1469	86	444	200	1060	1	1	43172933	639	-51.00	1.05	12	0.11	-29.00	1410.00	2310	20240125	-35.97	1275	20241115	16.00	2310	-35.97	20240125	1275	16.00	20241115	2310	-35.97	20240125	1275	16.00	20241115	3.77	N	046390	200	86 억	767478	N	N	N	N
71	20241218	110512	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1490	8	2	0.54	66917736	45341	54.26	1482	1494	1464	1926	1038	1482	1475.88	1.78	0	-4246	1524	1502	1479	1457	1434	1514	1469	86	444	200	1060	1	1	43172933	643	-51.38	1.06	12	0.11	-29.00	1410.00	2310	20240125	-35.50	1275	20241115	16.86	2310	-35.50	20240125	1275	16.86	20241115	2310	-35.50	20240125	1275	16.86	20241115	3.77	N	046390	200	86 억	767478	N	N	N	N
72	20241218	100512	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1469	-13	5	-0.88	48627762	32986	39.48	1482	1494	1464	1926	1038	1482	1474.19	1.78	0	-5054	1524	1502	1479	1457	1434	1514	1469	86	444	200	1060	1	1	43172933	634	-50.66	1.04	12	0.08	-29.00	1410.00	2310	20240125	-36.41	1275	20241115	15.22	2310	-36.41	20240125	1275	15.22	20241115	2310	-36.41	20240125	1275	15.22	20241115	3.77	N	046390	200	86 억	767478	N	N	N	N
73	20241218	090514	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1490	8	2	0.54	12011486	8059	9.64	1482	1494	1482	1926	1038	1482	1490.44	1.78	0	-5475	1524	1502	1479	1457	1434	1514	1469	86	444	200	1060	1	1	43172933	643	-51.38	1.06	12	0.02	-29.00	1410.00	2310	20240125	-35.50	1275	20241115	16.86	2310	-35.50	20240125	1275	16.86	20241115	2310	-35.50	20240125	1275	16.86	20241115	3.77	N	046390	200	86 억	767478	N	N	N	N
74	20241217	160509	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1482	12	2	0.82	123449104	83556	111.96	1460	1501	1456	1911	1029	1470	1477.44	1.81	0	-15729	1500	1485	1457	1442	1414	1492	1449	86	441	200	1050	1	1	43172933	640	-51.10	1.05	12	0.19	-29.00	1410.00	2310	20240125	-35.84	1275	20241115	16.24	2310	-35.84	20240125	1275	16.24	20241115	2310	-35.84	20240125	1275	16.24	20241115	3.81	N	046390	200	86 억	783020	N	N	N	N
75	20241217	150511	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1481	11	2	0.75	116618602	78926	105.76	1460	1501	1456	1911	1029	1470	1477.57	1.81	0	-17851	1500	1485	1457	1442	1414	1492	1449	86	441	200	1050	1	1	43172933	639	-51.07	1.05	12	0.18	-29.00	1410.00	2310	20240125	-35.89	1275	20241115	16.16	2310	-35.89	20240125	1275	16.16	20241115	2310	-35.89	20240125	1275	16.16	20241115	3.81	N	046390	200	86 억	783020	N	N	N	N
76	20241217	140513	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1478	8	2	0.54	92341836	62521	83.78	1460	1501	1456	1911	1029	1470	1476.97	1.81	0	-21234	1500	1485	1457	1442	1414	1492	1449	86	441	200	1050	1	1	43172933	638	-50.97	1.05	12	0.14	-29.00	1410.00	2310	20240125	-36.02	1275	20241115	15.92	2310	-36.02	20240125	1275	15.92	20241115	2310	-36.02	20240125	1275	15.92	20241115	3.81	N	046390	200	86 억	783020	N	N	N	N
77	20241217	130500	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1470	0	3	0.00	80544298	54494	73.02	1460	1501	1456	1911	1029	1470	1478.04	1.81	0	-24652	1500	1485	1457	1442	1414	1492	1449	86	441	200	1050	1	1	43172933	635	-50.69	1.04	12	0.13	-29.00	1410.00	2310	20240125	-36.36	1275	20241115	15.29	2310	-36.36	20240125	1275	15.29	20241115	2310	-36.36	20240125	1275	15.29	20241115	3.81	N	046390	200	86 억	783020	N	N	N	N
78	20241217	120505	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1467	-3	5	-0.20	76599011	51796	69.41	1460	1501	1456	1911	1029	1470	1478.86	1.81	0	-23362	1500	1485	1457	1442	1414	1492	1449	86	441	200	1050	1	1	43172933	633	-50.59	1.04	12	0.12	-29.00	1410.00	2310	20240125	-36.49	1275	20241115	15.06	2310	-36.49	20240125	1275	15.06	20241115	2310	-36.49	20240125	1275	15.06	20241115	3.81	N	046390	200	86 억	783020	N	N	N	N
79	20241217	110508	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1475	5	2	0.34	65294983	44070	59.05	1460	1501	1460	1911	1029	1470	1481.62	1.81	0	-20097	1500	1485	1457	1442	1414	1492	1449	86	441	200	1050	1	1	43172933	637	-50.86	1.05	12	0.10	-29.00	1410.00	2310	20240125	-36.15	1275	20241115	15.69	2310	-36.15	20240125	1275	15.69	20241115	2310	-36.15	20240125	1275	15.69	20241115	3.81	N	046390	200	86 억	783020	N	N	N	N
80	20241217	100502	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1480	10	2	0.68	52287172	35224	47.20	1460	1501	1460	1911	1029	1470	1484.42	1.81	0	-13463	1500	1485	1457	1442	1414	1492	1449	86	441	200	1050	1	1	43172933	639	-51.03	1.05	12	0.08	-29.00	1410.00	2310	20240125	-35.93	1275	20241115	16.08	2310	-35.93	20240125	1275	16.08	20241115	2310	-35.93	20240125	1275	16.08	20241115	3.81	N	046390	200	86 억	783020	N	N	N	N
81	20241217	090511	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1472	2	2	0.14	4128324	2810	3.77	1460	1472	1460	1911	1029	1470	1469.15	1.81	0	-1015	1500	1485	1457	1442	1414	1492	1449	86	441	200	1050	1	1	43172933	636	-50.76	1.04	12	0.01	-29.00	1410.00	2310	20240125	-36.28	1275	20241115	15.45	2310	-36.28	20240125	1275	15.45	20241115	2310	-36.28	20240125	1275	15.45	20241115	3.81	N	046390	200	86 억	783020	N	N	N	N
82	20241216	160503	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1470	44	2	3.09	109042645	74617	109.07	1450	1472	1429	1853	999	1426	1461.36	1.79	0	11801	1466	1446	1420	1400	1374	1456	1410	86	427	200	1020	1	1	43172933	635	-50.69	1.04	12	0.17	-29.00	1410.00	2310	20240125	-36.36	1275	20241115	15.29	2310	-36.36	20240125	1275	15.29	20241115	2310	-36.36	20240125	1275	15.29	20241115	3.80	N	046390	200	86 억	771219	N	N	N	N
83	20241216	150510	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1469	43	2	3.02	96682550	66186	96.75	1450	1472	1429	1853	999	1426	1460.77	1.79	0	10226	1466	1446	1420	1400	1374	1456	1410	86	427	200	1020	1	1	43172933	634	-50.66	1.04	12	0.15	-29.00	1410.00	2310	20240125	-36.41	1275	20241115	15.22	2310	-36.41	20240125	1275	15.22	20241115	2310	-36.41	20240125	1275	15.22	20241115	3.80	N	046390	200	86 억	771219	N	N	N	N
84	20241216	140510	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1467	41	2	2.88	81359656	55752	81.50	1450	1469	1429	1853	999	1426	1459.31	1.79	0	7217	1466	1446	1420	1400	1374	1456	1410	86	427	200	1020	1	1	43172933	633	-50.59	1.04	12	0.13	-29.00	1410.00	2310	20240125	-36.49	1275	20241115	15.06	2310	-36.49	20240125	1275	15.06	20241115	2310	-36.49	20240125	1275	15.06	20241115	3.80	N	046390	200	86 억	771219	N	N	N	N
85	20241216	130510	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1467	41	2	2.88	69859140	47895	70.01	1450	1469	1429	1853	999	1426	1458.59	1.79	0	5853	1466	1446	1420	1400	1374	1456	1410	86	427	200	1020	1	1	43172933	633	-50.59	1.04	12	0.11	-29.00	1410.00	2310	20240125	-36.49	1275	20241115	15.06	2310	-36.49	20240125	1275	15.06	20241115	2310	-36.49	20240125	1275	15.06	20241115	3.80	N	046390	200	86 억	771219	N	N	N	N
86	20241216	120510	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1461	35	2	2.45	47654617	32721	47.83	1450	1464	1429	1853	999	1426	1456.39	1.79	0	-2274	1466	1446	1420	1400	1374	1456	1410	86	427	200	1020	1	1	43172933	631	-50.38	1.04	12	0.08	-29.00	1410.00	2310	20240125	-36.75	1275	20241115	14.59	2310	-36.75	20240125	1275	14.59	20241115	2310	-36.75	20240125	1275	14.59	20241115	3.80	N	046390	200	86 억	771219	N	N	N	N
87	20241216	110509	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1460	34	2	2.38	33640736	23101	33.77	1450	1464	1429	1853	999	1426	1456.25	1.79	0	-5954	1466	1446	1420	1400	1374	1456	1410	86	427	200	1020	1	1	43172933	630	-50.34	1.04	12	0.05	-29.00	1410.00	2310	20240125	-36.80	1275	20241115	14.51	2310	-36.80	20240125	1275	14.51	20241115	2310	-36.80	20240125	1275	14.51	20241115	3.80	N	046390	200	86 억	771219	N	N	N	N
88	20241216	100511	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1453	27	2	1.89	23907769	16416	24.00	1450	1464	1429	1853	999	1426	1456.37	1.79	0	-1454	1466	1446	1420	1400	1374	1456	1410	86	427	200	1020	1	1	43172933	627	-50.10	1.03	12	0.04	-29.00	1410.00	2310	20240125	-37.10	1275	20241115	13.96	2310	-37.10	20240125	1275	13.96	20241115	2310	-37.10	20240125	1275	13.96	20241115	3.80	N	046390	200	86 억	771219	N	N	N	N
89	20241216	090511	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1455	29	2	2.03	1789835	1242	1.82	1450	1455	1429	1853	999	1426	1441.09	1.79	0	-1	1466	1446	1420	1400	1374	1456	1410	86	427	200	1020	1	1	43172933	628	-50.17	1.03	12	0.00	-29.00	1410.00	2310	20240125	-37.01	1275	20241115	14.12	2310	-37.01	20240125	1275	14.12	20241115	2310	-37.01	20240125	1275	14.12	20241115	3.80	N	046390	200	86 억	771219	N	N	N	N
90	20241213	160504	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1426	21	2	1.49	94579650	66386	159.59	1394	1440	1394	1826	984	1405	1424.69	1.70	0	37782	1452	1428	1414	1390	1376	1421	1383	86	421	200	1010	1	1	43172933	616	-49.17	1.01	12	0.15	-29.00	1410.00	2310	20240125	-38.27	1275	20241115	11.84	2310	-38.27	20240125	1275	11.84	20241115	2310	-38.27	20240125	1275	11.84	20241115	3.81	N	046390	200	86 억	733439	N	N	N	N
91	20241213	150508	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1426	21	2	1.49	80881742	56754	136.43	1394	1440	1394	1826	984	1405	1425.13	1.70	0	34192	1452	1428	1414	1390	1376	1421	1383	86	421	200	1010	1	1	43172933	616	-49.17	1.01	12	0.13	-29.00	1410.00	2310	20240125	-38.27	1275	20241115	11.84	2310	-38.27	20240125	1275	11.84	20241115	2310	-38.27	20240125	1275	11.84	20241115	3.81	N	046390	200	86 억	733439	N	N	N	N
92	20241213	140510	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1435	30	2	2.14	66113161	46382	111.50	1394	1440	1394	1826	984	1405	1425.41	1.70	0	26427	1452	1428	1414	1390	1376	1421	1383	86	421	200	1010	1	1	43172933	620	-49.48	1.02	12	0.11	-29.00	1410.00	2310	20240125	-37.88	1275	20241115	12.55	2310	-37.88	20240125	1275	12.55	20241115	2310	-37.88	20240125	1275	12.55	20241115	3.81	N	046390	200	86 억	733439	N	N	N	N
93	20241213	130510	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1436	31	2	2.21	53491213	37570	90.31	1394	1440	1394	1826	984	1405	1423.77	1.70	0	22219	1452	1428	1414	1390	1376	1421	1383	86	421	200	1010	1	1	43172933	620	-49.52	1.02	12	0.09	-29.00	1410.00	2310	20240125	-37.84	1275	20241115	12.63	2310	-37.84	20240125	1275	12.63	20241115	2310	-37.84	20240125	1275	12.63	20241115	3.81	N	046390	200	86 억	733439	N	N	N	N
94	20241213	120510	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1433	28	2	1.99	45516017	32008	76.94	1394	1440	1394	1826	984	1405	1422.02	1.70	0	17609	1452	1428	1414	1390	1376	1421	1383	86	421	200	1010	1	1	43172933	619	-49.41	1.02	12	0.07	-29.00	1410.00	2310	20240125	-37.97	1275	20241115	12.39	2310	-37.97	20240125	1275	12.39	20241115	2310	-37.97	20240125	1275	12.39	20241115	3.81	N	046390	200	86 억	733439	N	N	N	N
95	20241213	110508	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1435	30	2	2.14	38203075	26920	64.71	1394	1437	1394	1826	984	1405	1419.13	1.70	0	14421	1452	1428	1414	1390	1376	1421	1383	86	421	200	1010	1	1	43172933	620	-49.48	1.02	12	0.06	-29.00	1410.00	2310	20240125	-37.88	1275	20241115	12.55	2310	-37.88	20240125	1275	12.55	20241115	2310	-37.88	20240125	1275	12.55	20241115	3.81	N	046390	200	86 억	733439	N	N	N	N
96	20241213	100508	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1436	31	2	2.21	30738253	21705	52.18	1394	1437	1394	1826	984	1405	1416.18	1.70	0	14261	1452	1428	1414	1390	1376	1421	1383	86	421	200	1010	1	1	43172933	620	-49.52	1.02	12	0.05	-29.00	1410.00	2310	20240125	-37.84	1275	20241115	12.63	2310	-37.84	20240125	1275	12.63	20241115	2310	-37.84	20240125	1275	12.63	20241115	3.81	N	046390	200	86 억	733439	N	N	N	N
97	20241213	090509	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1414	9	2	0.64	1847476	1316	3.16	1394	1415	1394	1826	984	1405	1403.86	1.70	0	678	1452	1428	1414	1390	1376	1421	1383	86	421	200	1010	1	1	43172933	610	-48.76	1.00	12	0.00	-29.00	1410.00	2310	20240125	-38.79	1275	20241115	10.90	2310	-38.79	20240125	1275	10.90	20241115	2310	-38.79	20240125	1275	10.90	20241115	3.81	N	046390	200	86 억	733439	N	N	N	N
98	20241212	160513	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1405	-25	5	-1.75	58852342	41597	37.94	1428	1438	1400	1859	1001	1430	1414.82	1.70	0	-3491	1487	1458	1409	1380	1331	1473	1395	86	429	200	1020	1	1	43172933	607	-48.45	1.00	12	0.10	-29.00	1410.00	2310	20240125	-39.18	1275	20241115	10.20	2310	-39.18	20240125	1275	10.20	20241115	2310	-39.18	20240125	1275	10.20	20241115	3.80	N	046390	200	86 억	735945	N	N	N	N
99	20241212	150506	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1403	-27	5	-1.89	54964949	38828	35.41	1428	1438	1400	1859	1001	1430	1415.60	1.70	0	-3776	1487	1458	1409	1380	1331	1473	1395	86	429	200	1020	1	1	43172933	606	-48.38	1.00	12	0.09	-29.00	1410.00	2310	20240125	-39.26	1275	20241115	10.04	2310	-39.26	20240125	1275	10.04	20241115	2310	-39.26	20240125	1275	10.04	20241115	3.80	N	046390	200	86 억	735945	N	N	N	N
100	20241212	140505	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1405	-25	5	-1.75	44146056	31106	28.37	1428	1438	1401	1859	1001	1430	1419.21	1.70	0	-3886	1487	1458	1409	1380	1331	1473	1395	86	429	200	1020	1	1	43172933	607	-48.45	1.00	12	0.07	-29.00	1410.00	2310	20240125	-39.18	1275	20241115	10.20	2310	-39.18	20240125	1275	10.20	20241115	2310	-39.18	20240125	1275	10.20	20241115	3.80	N	046390	200	86 억	735945	N	N	N	N
101	20241212	130504	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1405	-25	5	-1.75	41629951	29314	26.74	1428	1438	1403	1859	1001	1430	1420.14	1.70	0	-3337	1487	1458	1409	1380	1331	1473	1395	86	429	200	1020	1	1	43172933	607	-48.45	1.00	12	0.07	-29.00	1410.00	2310	20240125	-39.18	1275	20241115	10.20	2310	-39.18	20240125	1275	10.20	20241115	2310	-39.18	20240125	1275	10.20	20241115	3.80	N	046390	200	86 억	735945	N	N	N	N
102	20241212	120458	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1414	-16	5	-1.12	29396682	20623	18.81	1428	1438	1412	1859	1001	1430	1425.43	1.70	0	2651	1487	1458	1409	1380	1331	1473	1395	86	429	200	1020	1	1	43172933	610	-48.76	1.00	12	0.05	-29.00	1410.00	2310	20240125	-38.79	1275	20241115	10.90	2310	-38.79	20240125	1275	10.90	20241115	2310	-38.79	20240125	1275	10.90	20241115	3.80	N	046390	200	86 억	735945	N	N	N	N
103	20241212	110503	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1420	-10	5	-0.70	26670543	18696	17.05	1428	1438	1412	1859	1001	1430	1426.54	1.70	0	4219	1487	1458	1409	1380	1331	1473	1395	86	429	200	1020	1	1	43172933	613	-48.97	1.01	12	0.04	-29.00	1410.00	2310	20240125	-38.53	1275	20241115	11.37	2310	-38.53	20240125	1275	11.37	20241115	2310	-38.53	20240125	1275	11.37	20241115	3.80	N	046390	200	86 억	735945	N	N	N	N
104	20241212	100502	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1423	-7	5	-0.49	21757624	15228	13.89	1428	1438	1413	1859	1001	1430	1428.79	1.70	0	4744	1487	1458	1409	1380	1331	1473	1395	86	429	200	1020	1	1	43172933	614	-49.07	1.01	12	0.04	-29.00	1410.00	2310	20240125	-38.40	1275	20241115	11.61	2310	-38.40	20240125	1275	11.61	20241115	2310	-38.40	20240125	1275	11.61	20241115	3.80	N	046390	200	86 억	735945	N	N	N	N
105	20241212	090506	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1434	4	2	0.28	5819133	4058	3.70	1428	1434	1428	1859	1001	1430	1433.99	1.70	0	3988	1487	1458	1409	1380	1331	1473	1395	86	429	200	1020	1	1	43172933	619	-49.45	1.02	12	0.01	-29.00	1410.00	2310	20240125	-37.92	1275	20241115	12.47	2310	-37.92	20240125	1275	12.47	20241115	2310	-37.92	20240125	1275	12.47	20241115	3.80	N	046390	200	86 억	735945	N	N	N	N
106	20241211	160501	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1430	65	2	4.76	155315126	109443	86.93	1375	1438	1360	1774	956	1365	1419.14	1.56	0	63636	1461	1412	1351	1302	1241	1437	1327	86	409	200	980	1	1	43172933	617	-49.31	1.01	12	0.25	-29.00	1410.00	2310	20240125	-38.10	1275	20241115	12.16	2310	-38.10	20240125	1275	12.16	20241115	2310	-38.10	20240125	1275	12.16	20241115	3.77	N	046390	200	86 억	673343	N	N	N	N
107	20241211	150357	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1432	67	2	4.91	139943822	98688	78.39	1375	1438	1360	1774	956	1365	1418.04	1.56	0	59316	1461	1412	1351	1302	1241	1437	1327	86	409	200	980	1	1	43172933	618	-49.38	1.02	12	0.23	-29.00	1410.00	2310	20240125	-38.01	1275	20241115	12.31	2310	-38.01	20240125	1275	12.31	20241115	2310	-38.01	20240125	1275	12.31	20241115	3.77	N	046390	200	86 억	673343	N	N	N	N
108	20241211	140505	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1427	62	2	4.54	111858274	79035	62.78	1375	1438	1360	1774	956	1365	1415.30	1.56	0	43134	1461	1412	1351	1302	1241	1437	1327	86	409	200	980	1	1	43172933	616	-49.21	1.01	12	0.18	-29.00	1410.00	2310	20240125	-38.23	1275	20241115	11.92	2310	-38.23	20240125	1275	11.92	20241115	2310	-38.23	20240125	1275	11.92	20241115	3.77	N	046390	200	86 억	673343	N	N	N	N
109	20241211	130507	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1428	63	2	4.62	109641878	77486	61.55	1375	1438	1360	1774	956	1365	1414.99	1.56	0	44140	1461	1412	1351	1302	1241	1437	1327	86	409	200	980	1	1	43172933	617	-49.24	1.01	12	0.18	-29.00	1410.00	2310	20240125	-38.18	1275	20241115	12.00	2310	-38.18	20240125	1275	12.00	20241115	2310	-38.18	20240125	1275	12.00	20241115	3.77	N	046390	200	86 억	673343	N	N	N	N
110	20241211	120508	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1425	60	2	4.40	79918662	56679	45.02	1375	1430	1360	1774	956	1365	1410.02	1.56	0	34188	1461	1412	1351	1302	1241	1437	1327	86	409	200	980	1	1	43172933	615	-49.14	1.01	12	0.13	-29.00	1410.00	2310	20240125	-38.31	1275	20241115	11.76	2310	-38.31	20240125	1275	11.76	20241115	2310	-38.31	20240125	1275	11.76	20241115	3.77	N	046390	200	86 억	673343	N	N	N	N
111	20241211	110505	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1424	59	2	4.32	74060472	52557	41.75	1375	1430	1360	1774	956	1365	1409.15	1.56	0	30728	1461	1412	1351	1302	1241	1437	1327	86	409	200	980	1	1	43172933	615	-49.10	1.01	12	0.12	-29.00	1410.00	2310	20240125	-38.35	1275	20241115	11.69	2310	-38.35	20240125	1275	11.69	20241115	2310	-38.35	20240125	1275	11.69	20241115	3.77	N	046390	200	86 억	673343	N	N	N	N
112	20241211	100506	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1428	63	2	4.62	56591675	40270	31.99	1375	1430	1360	1774	956	1365	1405.31	1.56	0	25156	1461	1412	1351	1302	1241	1437	1327	86	409	200	980	1	1	43172933	617	-49.24	1.01	12	0.09	-29.00	1410.00	2310	20240125	-38.18	1275	20241115	12.00	2310	-38.18	20240125	1275	12.00	20241115	2310	-38.18	20240125	1275	12.00	20241115	3.77	N	046390	200	86 억	673343	N	N	N	N
113	20241211	090509	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1379	14	2	1.03	3174922	2311	1.84	1375	1379	1360	1774	956	1365	1373.83	1.56	0	1324	1461	1412	1351	1302	1241	1437	1327	86	409	200	980	1	1	43172933	595	-47.55	0.98	12	0.01	-29.00	1410.00	2310	20240125	-40.30	1275	20241115	8.16	2310	-40.30	20240125	1275	8.16	20241115	2310	-40.30	20240125	1275	8.16	20241115	3.77	N	046390	200	86 억	673343	N	N	N	N
114	20241210	160502	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1365	65	2	5.00	170615784	125807	56.80	1290	1400	1290	1690	910	1300	1356.18	1.44	0	51360	1376	1337	1306	1267	1236	1322	1252	86	390	200	930	1	1	43172933	589	-47.07	0.97	12	0.29	-29.00	1410.00	2310	20240125	-40.91	1275	20241115	7.06	2310	-40.91	20240125	1275	7.06	20241115	2310	-40.91	20240125	1275	7.06	20241115	3.72	N	046390	200	86 억	621983	N	N	N	N
115	20241210	150504	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1365	65	2	5.00	168222398	124050	56.01	1290	1400	1290	1690	910	1300	1356.12	1.44	0	52054	1376	1337	1306	1267	1236	1322	1252	86	390	200	930	1	1	43172933	589	-47.07	0.97	12	0.29	-29.00	1410.00	2310	20240125	-40.91	1275	20241115	7.06	2310	-40.91	20240125	1275	7.06	20241115	2310	-40.91	20240125	1275	7.06	20241115	3.72	N	046390	200	86 억	621983	N	N	N	N
116	20241210	140503	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1358	58	2	4.46	137916325	101746	45.94	1290	1400	1290	1690	910	1300	1355.54	1.44	0	36353	1376	1337	1306	1267	1236	1322	1252	86	390	200	930	1	1	43172933	586	-46.83	0.96	12	0.24	-29.00	1410.00	2310	20240125	-41.21	1275	20241115	6.51	2310	-41.21	20240125	1275	6.51	20241115	2310	-41.21	20240125	1275	6.51	20241115	3.72	N	046390	200	86 억	621983	N	N	N	N
117	20241210	130502	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1358	58	2	4.46	119904999	88456	39.94	1290	1400	1290	1690	910	1300	1355.59	1.44	0	25867	1376	1337	1306	1267	1236	1322	1252	86	390	200	930	1	1	43172933	586	-46.83	0.96	12	0.20	-29.00	1410.00	2310	20240125	-41.21	1275	20241115	6.51	2310	-41.21	20240125	1275	6.51	20241115	2310	-41.21	20240125	1275	6.51	20241115	3.72	N	046390	200	86 억	621983	N	N	N	N
118	20241210	120503	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1363	63	2	4.85	102031680	75219	33.96	1290	1400	1290	1690	910	1300	1356.53	1.44	0	22527	1376	1337	1306	1267	1236	1322	1252	86	390	200	930	1	1	43172933	588	-47.00	0.97	12	0.17	-29.00	1410.00	2310	20240125	-41.00	1275	20241115	6.90	2310	-41.00	20240125	1275	6.90	20241115	2310	-41.00	20240125	1275	6.90	20241115	3.72	N	046390	200	86 억	621983	N	N	N	N
119	20241210	110502	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1364	64	2	4.92	99394306	73284	33.09	1290	1400	1290	1690	910	1300	1356.36	1.44	0	18384	1376	1337	1306	1267	1236	1322	1252	86	390	200	930	1	1	43172933	589	-47.03	0.97	12	0.17	-29.00	1410.00	2310	20240125	-40.95	1275	20241115	6.98	2310	-40.95	20240125	1275	6.98	20241115	2310	-40.95	20240125	1275	6.98	20241115	3.72	N	046390	200	86 억	621983	N	N	N	N
120	20241210	100502	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1372	72	2	5.54	59342591	43715	19.74	1290	1400	1290	1690	910	1300	1357.60	1.44	0	3561	1376	1337	1306	1267	1236	1322	1252	86	390	200	930	1	1	43172933	592	-47.31	0.97	12	0.10	-29.00	1410.00	2310	20240125	-40.61	1275	20241115	7.61	2310	-40.61	20240125	1275	7.61	20241115	2310	-40.61	20240125	1275	7.61	20241115	3.72	N	046390	200	86 억	621983	N	N	N	N
121	20241210	090505	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1330	30	2	2.31	3405032	2628	1.19	1290	1330	1290	1690	910	1300	1295.53	1.44	0	637	1376	1337	1306	1267	1236	1322	1252	86	390	200	930	1	1	43172933	574	-45.86	0.94	12	0.01	-29.00	1410.00	2310	20240125	-42.42	1275	20241115	4.31	2310	-42.42	20240125	1275	4.31	20241115	2310	-42.42	20240125	1275	4.31	20241115	3.72	N	046390	200	86 억	621983	N	N	N	N
122	20241209	160501	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1300	-55	5	-4.06	283442611	218435	78.80	1310	1345	1275	1761	949	1355	1297.59	1.52	0	-34570	1470	1412	1345	1287	1220	1441	1316	86	406	200	970	1	1	43172933	561	-44.83	0.92	12	0.51	-29.00	1410.00	2310	20240125	-43.72	1275	20241209	1.96	2310	-43.72	20240125	1275	1.96	20241209	2310	-43.72	20240125	1275	1.96	20241209	3.74	N	046390	200	86 억	656553	N	N	N	N
123	20241209	150503	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1312	-43	5	-3.17	260277987	200618	72.37	1310	1345	1275	1761	949	1355	1297.38	1.52	0	-36517	1470	1412	1345	1287	1220	1441	1316	86	406	200	970	1	1	43172933	566	-45.24	0.93	12	0.46	-29.00	1410.00	2310	20240125	-43.20	1275	20241209	2.90	2310	-43.20	20240125	1275	2.90	20241209	2310	-43.20	20240125	1275	2.90	20241209	3.74	N	046390	200	86 억	656553	N	N	N	N
124	20241209	140502	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1310	-45	5	-3.32	221001181	170600	61.54	1310	1345	1275	1761	949	1355	1295.43	1.52	0	-25639	1470	1412	1345	1287	1220	1441	1316	86	406	200	970	1	1	43172933	566	-45.17	0.93	12	0.40	-29.00	1410.00	2310	20240125	-43.29	1275	20241209	2.75	2310	-43.29	20240125	1275	2.75	20241209	2310	-43.29	20240125	1275	2.75	20241209	3.74	N	046390	200	86 억	656553	N	N	N	N
125	20241209	130503	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1295	-60	5	-4.43	186403169	144056	51.97	1310	1345	1275	1761	949	1355	1293.96	1.52	0	-24443	1470	1412	1345	1287	1220	1441	1316	86	406	200	970	1	1	43172933	559	-44.66	0.92	12	0.33	-29.00	1410.00	2310	20240125	-43.94	1275	20241209	1.57	2310	-43.94	20240125	1275	1.57	20241209	2310	-43.94	20240125	1275	1.57	20241209	3.74	N	046390	200	86 억	656553	N	N	N	N
126	20241209	120501	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1294	-61	5	-4.50	145731125	112584	40.61	1310	1345	1275	1761	949	1355	1294.42	1.52	0	-23680	1470	1412	1345	1287	1220	1441	1316	86	406	200	970	1	1	43172933	559	-44.62	0.92	12	0.26	-29.00	1410.00	2310	20240125	-43.98	1275	20241209	1.49	2310	-43.98	20240125	1275	1.49	20241209	2310	-43.98	20240125	1275	1.49	20241209	3.74	N	046390	200	86 억	656553	N	N	N	N
127	20241209	110503	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1296	-59	5	-4.35	119875170	92572	33.39	1310	1345	1275	1761	949	1355	1294.94	1.52	0	-18367	1470	1412	1345	1287	1220	1441	1316	86	406	200	970	1	1	43172933	560	-44.69	0.92	12	0.21	-29.00	1410.00	2310	20240125	-43.90	1275	20241209	1.65	2310	-43.90	20240125	1275	1.65	20241209	2310	-43.90	20240125	1275	1.65	20241209	3.74	N	046390	200	86 억	656553	N	N	N	N
128	20241209	100501	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1298	-57	5	-4.21	76477257	59135	21.33	1310	1345	1275	1761	949	1355	1293.27	1.52	0	-17610	1470	1412	1345	1287	1220	1441	1316	86	406	200	970	1	1	43172933	560	-44.76	0.92	12	0.14	-29.00	1410.00	2310	20240125	-43.81	1275	20241209	1.80	2310	-43.81	20240125	1275	1.80	20241209	2310	-43.81	20240125	1275	1.80	20241209	3.74	N	046390	200	86 억	656553	N	N	N	N
129	20241209	090459	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1343	-12	5	-0.89	9519278	7263	2.62	1310	1345	1305	1761	949	1355	1310.65	1.52	0	56	1470	1412	1345	1287	1220	1441	1316	86	406	200	970	1	1	43172933	580	-46.31	0.95	12	0.02	-29.00	1410.00	2310	20240125	-41.86	1275	20241115	5.33	2310	-41.86	20240125	1275	5.33	20241115	2310	-41.86	20240125	1275	5.33	20241115	3.74	N	046390	200	86 억	656553	N	N	N	N
130	20241206	160458	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1355	2	2	0.15	367039681	277204	206.71	1353	1403	1278	1758	948	1353	1323.91	1.47	0	21764	1467	1409	1380	1322	1293	1395	1308	86	405	200	970	1	1	43172933	585	-46.72	0.96	12	0.64	-29.00	1410.00	2310	20240125	-41.34	1275	20241115	6.27	2310	-41.34	20240125	1275	6.27	20241115	2310	-41.34	20240125	1275	6.27	20241115	3.75	N	046390	200	86 억	634799	N	N	N	N
131	20241206	150500	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1368	15	2	1.11	359802177	271890	202.74	1353	1403	1278	1758	948	1353	1323.34	1.47	0	23875	1467	1409	1380	1322	1293	1395	1308	86	405	200	970	1	1	43172933	591	-47.17	0.97	12	0.63	-29.00	1410.00	2310	20240125	-40.78	1275	20241115	7.29	2310	-40.78	20240125	1275	7.29	20241115	2310	-40.78	20240125	1275	7.29	20241115	3.75	N	046390	200	86 억	634799	N	N	N	N
132	20241206	140458	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1348	-5	5	-0.37	267520173	204766	152.69	1353	1358	1278	1758	948	1353	1306.47	1.47	0	35825	1467	1409	1380	1322	1293	1395	1308	86	405	200	970	1	1	43172933	582	-46.48	0.96	12	0.47	-29.00	1410.00	2310	20240125	-41.65	1275	20241115	5.73	2310	-41.65	20240125	1275	5.73	20241115	2310	-41.65	20240125	1275	5.73	20241115	3.75	N	046390	200	86 억	634799	N	N	N	N
133	20241206	130459	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1304	-49	5	-3.62	244501598	187307	139.67	1353	1358	1278	1758	948	1353	1305.35	1.47	0	34312	1467	1409	1380	1322	1293	1395	1308	86	405	200	970	1	1	43172933	563	-44.97	0.92	12	0.43	-29.00	1410.00	2310	20240125	-43.55	1275	20241115	2.27	2310	-43.55	20240125	1275	2.27	20241115	2310	-43.55	20240125	1275	2.27	20241115	3.75	N	046390	200	86 억	634799	N	N	N	N
134	20241206	120456	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1300	-53	5	-3.92	230737765	176777	131.82	1353	1358	1278	1758	948	1353	1305.25	1.47	0	28848	1467	1409	1380	1322	1293	1395	1308	86	405	200	970	1	1	43172933	561	-44.83	0.92	12	0.41	-29.00	1410.00	2310	20240125	-43.72	1275	20241115	1.96	2310	-43.72	20240125	1275	1.96	20241115	2310	-43.72	20240125	1275	1.96	20241115	3.75	N	046390	200	86 억	634799	N	N	N	N
135	20241206	110458	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1308	-45	5	-3.33	173498154	132818	99.04	1353	1358	1278	1758	948	1353	1306.28	1.47	0	11338	1467	1409	1380	1322	1293	1395	1308	86	405	200	970	1	1	43172933	565	-45.10	0.93	12	0.31	-29.00	1410.00	2310	20240125	-43.38	1275	20241115	2.59	2310	-43.38	20240125	1275	2.59	20241115	2310	-43.38	20240125	1275	2.59	20241115	3.75	N	046390	200	86 억	634799	N	N	N	N
136	20241206	100455	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1323	-30	5	-2.22	47597538	35933	26.79	1353	1358	1315	1758	948	1353	1324.62	1.47	0	13127	1467	1409	1380	1322	1293	1395	1308	86	405	200	970	1	1	43172933	571	-45.62	0.94	12	0.08	-29.00	1410.00	2310	20240125	-42.73	1275	20241115	3.76	2310	-42.73	20240125	1275	3.76	20241115	2310	-42.73	20240125	1275	3.76	20241115	3.75	N	046390	200	86 억	634799	N	N	N	N
137	20241206	090458	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1357	4	2	0.30	4242122	3142	2.34	1353	1358	1345	1758	948	1353	1350.13	1.47	0	2367	1467	1409	1380	1322	1293	1395	1308	86	405	200	970	1	1	43172933	586	-46.79	0.96	12	0.01	-29.00	1410.00	2310	20240125	-41.26	1275	20241115	6.43	2310	-41.26	20240125	1275	6.43	20241115	2310	-41.26	20240125	1275	6.43	20241115	3.75	N	046390	200	86 억	634799	N	N	N	N
138	20241205	160450	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1353	-46	5	-3.29	183959119	133813	88.97	1438	1438	1351	1818	980	1399	1374.79	1.48	0	-3925	1477	1437	1412	1372	1347	1425	1360	86	419	200	1000	1	1	43172933	584	-46.66	0.96	12	0.31	-29.00	1410.00	2310	20240125	-41.43	1275	20241115	6.12	2310	-41.43	20240125	1275	6.12	20241115	2310	-41.43	20240125	1275	6.12	20241115	3.69	N	046390	200	86 억	638715	N	N	N	N
139	20241205	150453	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1366	-33	5	-2.36	142026390	102970	68.46	1438	1438	1351	1818	980	1399	1379.30	1.48	0	-13213	1477	1437	1412	1372	1347	1425	1360	86	419	200	1000	1	1	43172933	590	-47.10	0.97	12	0.24	-29.00	1410.00	2310	20240125	-40.87	1275	20241115	7.14	2310	-40.87	20240125	1275	7.14	20241115	2310	-40.87	20240125	1275	7.14	20241115	3.69	N	046390	200	86 억	638715	N	N	N	N
140	20241205	140451	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1376	-23	5	-1.64	95646562	69060	45.92	1438	1438	1366	1818	980	1399	1384.98	1.48	0	-15345	1477	1437	1412	1372	1347	1425	1360	86	419	200	1000	1	1	43172933	594	-47.45	0.98	12	0.16	-29.00	1410.00	2310	20240125	-40.43	1275	20241115	7.92	2310	-40.43	20240125	1275	7.92	20241115	2310	-40.43	20240125	1275	7.92	20241115	3.69	N	046390	200	86 억	638715	N	N	N	N
141	20241205	130451	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1386	-13	5	-0.93	70375822	50659	33.68	1438	1438	1366	1818	980	1399	1389.21	1.48	0	-15253	1477	1437	1412	1372	1347	1425	1360	86	419	200	1000	1	1	43172933	598	-47.79	0.98	12	0.12	-29.00	1410.00	2310	20240125	-40.00	1275	20241115	8.71	2310	-40.00	20240125	1275	8.71	20241115	2310	-40.00	20240125	1275	8.71	20241115	3.69	N	046390	200	86 억	638715	N	N	N	N
142	20241205	120451	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1394	-5	5	-0.36	65250779	46955	31.22	1438	1438	1366	1818	980	1399	1389.64	1.48	0	-14634	1477	1437	1412	1372	1347	1425	1360	86	419	200	1000	1	1	43172933	602	-48.07	0.99	12	0.11	-29.00	1410.00	2310	20240125	-39.65	1275	20241115	9.33	2310	-39.65	20240125	1275	9.33	20241115	2310	-39.65	20240125	1275	9.33	20241115	3.69	N	046390	200	86 억	638715	N	N	N	N
143	20241205	110450	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1398	-1	5	-0.07	56501045	40639	27.02	1438	1438	1366	1818	980	1399	1390.32	1.48	0	-14811	1477	1437	1412	1372	1347	1425	1360	86	419	200	1000	1	1	43172933	604	-48.21	0.99	12	0.09	-29.00	1410.00	2310	20240125	-39.48	1275	20241115	9.65	2310	-39.48	20240125	1275	9.65	20241115	2310	-39.48	20240125	1275	9.65	20241115	3.69	N	046390	200	86 억	638715	N	N	N	N
144	20241205	100448	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1374	-25	5	-1.79	33391466	23963	15.93	1438	1438	1366	1818	980	1399	1393.46	1.48	0	-5603	1477	1437	1412	1372	1347	1425	1360	86	419	200	1000	1	1	43172933	593	-47.38	0.97	12	0.06	-29.00	1410.00	2310	20240125	-40.52	1275	20241115	7.76	2310	-40.52	20240125	1275	7.76	20241115	2310	-40.52	20240125	1275	7.76	20241115	3.69	N	046390	200	86 억	638715	N	N	N	N
145	20241205	090451	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1438	39	2	2.79	4354636	3056	2.03	1438	1438	1399	1818	980	1399	1424.95	1.48	0	819	1477	1437	1412	1372	1347	1425	1360	86	419	200	1000	1	1	43172933	621	-49.59	1.02	12	0.01	-29.00	1410.00	2310	20240125	-37.75	1275	20241115	12.78	2310	-37.75	20240125	1275	12.78	20241115	2310	-37.75	20240125	1275	12.78	20241115	3.69	N	046390	200	86 억	638715	N	N	N	N
146	20241204	160443	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1399	-57	5	-3.91	210165342	149600	174.79	1423	1452	1387	1892	1020	1456	1404.86	1.41	0	27882	1492	1474	1454	1436	1416	1483	1445	86	436	200	1040	1	1	43172933	604	-48.24	0.99	12	0.35	-29.00	1410.00	2310	20240125	-39.44	1275	20241115	9.73	2310	-39.44	20240125	1275	9.73	20241115	2310	-39.44	20240125	1275	9.73	20241115	3.81	N	046390	200	86 억	610839	N	N	N	N
147	20241204	150444	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1415	-41	5	-2.82	200036413	142384	166.36	1423	1452	1387	1892	1020	1456	1404.91	1.41	0	27769	1492	1474	1454	1436	1416	1483	1445	86	436	200	1040	1	1	43172933	611	-48.79	1.00	12	0.33	-29.00	1410.00	2310	20240125	-38.74	1275	20241115	10.98	2310	-38.74	20240125	1275	10.98	20241115	2310	-38.74	20240125	1275	10.98	20241115	3.81	N	046390	200	86 억	610839	N	N	N	N
148	20241204	140443	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1405	-51	5	-3.50	167091034	118945	138.98	1423	1452	1387	1892	1020	1456	1404.78	1.41	0	23053	1492	1474	1454	1436	1416	1483	1445	86	436	200	1040	1	1	43172933	607	-48.45	1.00	12	0.28	-29.00	1410.00	2310	20240125	-39.18	1275	20241115	10.20	2310	-39.18	20240125	1275	10.20	20241115	2310	-39.18	20240125	1275	10.20	20241115	3.81	N	046390	200	86 억	610839	N	N	N	N
149	20241204	130439	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1410	-46	5	-3.16	158823868	113076	132.12	1423	1452	1387	1892	1020	1456	1404.58	1.41	0	24413	1492	1474	1454	1436	1416	1483	1445	86	436	200	1040	1	1	43172933	609	-48.62	1.00	12	0.26	-29.00	1410.00	2310	20240125	-38.96	1275	20241115	10.59	2310	-38.96	20240125	1275	10.59	20241115	2310	-38.96	20240125	1275	10.59	20241115	3.81	N	046390	200	86 억	610839	N	N	N	N
150	20241204	120438	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1408	-48	5	-3.30	149355083	106341	124.25	1423	1452	1387	1892	1020	1456	1404.49	1.41	0	19841	1492	1474	1454	1436	1416	1483	1445	86	436	200	1040	1	1	43172933	608	-48.55	1.00	12	0.25	-29.00	1410.00	2310	20240125	-39.05	1275	20241115	10.43	2310	-39.05	20240125	1275	10.43	20241115	2310	-39.05	20240125	1275	10.43	20241115	3.81	N	046390	200	86 억	610839	N	N	N	N
151	20241204	110436	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1401	-55	5	-3.78	97353864	69159	80.81	1423	1452	1387	1892	1020	1456	1407.68	1.41	0	5684	1492	1474	1454	1436	1416	1483	1445	86	436	200	1040	1	1	43172933	605	-48.31	0.99	12	0.16	-29.00	1410.00	2310	20240125	-39.35	1275	20241115	9.88	2310	-39.35	20240125	1275	9.88	20241115	2310	-39.35	20240125	1275	9.88	20241115	3.81	N	046390	200	86 억	610839	N	N	N	N
152	20241204	100436	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1414	-42	5	-2.88	95841400	68083	79.55	1423	1452	1387	1892	1020	1456	1407.71	1.41	0	6029	1492	1474	1454	1436	1416	1483	1445	86	436	200	1040	1	1	43172933	610	-48.76	1.00	12	0.16	-29.00	1410.00	2310	20240125	-38.79	1275	20241115	10.90	2310	-38.79	20240125	1275	10.90	20241115	2310	-38.79	20240125	1275	10.90	20241115	3.81	N	046390	200	86 억	610839	N	N	N	N
153	20241204	090442	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1448	-8	5	-0.55	7915504	5565	6.50	1423	1452	1419	1892	1020	1456	1422.37	1.41	0	448	1492	1474	1454	1436	1416	1483	1445	86	436	200	1040	1	1	43172933	625	-49.93	1.03	12	0.01	-29.00	1410.00	2310	20240125	-37.32	1275	20241115	13.57	2310	-37.32	20240125	1275	13.57	20241115	2310	-37.32	20240125	1275	13.57	20241115	3.81	N	046390	200	86 억	610839	N	N	N	N
154	20241203	160503	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1456	3	2	0.21	119842147	82581	28.82	1446	1472	1434	1888	1018	1453	1451.20	1.41	0	-208	1558	1505	1470	1417	1382	1488	1400	86	435	200	1040	1	1	43172933	629	-50.21	1.03	12	0.19	-29.00	1410.00	2310	20240125	-36.97	1275	20241115	14.20	2310	-36.97	20240125	1275	14.20	20241115	2310	-36.97	20240125	1275	14.20	20241115	3.84	N	046390	200	86 억	610848	N	N	N	N
155	20241203	150517	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1458	5	2	0.34	117801926	81177	28.33	1446	1472	1434	1888	1018	1453	1451.17	1.41	0	-255	1558	1505	1470	1417	1382	1488	1400	86	435	200	1040	1	1	43172933	629	-50.28	1.03	12	0.19	-29.00	1410.00	2310	20240125	-36.88	1275	20241115	14.35	2310	-36.88	20240125	1275	14.35	20241115	2310	-36.88	20240125	1275	14.35	20241115	3.84	N	046390	200	86 억	610848	N	N	N	N
156	20241203	140507	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1449	-4	5	-0.28	92675444	63964	22.32	1446	1469	1434	1888	1018	1453	1448.87	1.41	0	4422	1558	1505	1470	1417	1382	1488	1400	86	435	200	1040	1	1	43172933	626	-49.97	1.03	12	0.15	-29.00	1410.00	2310	20240125	-37.27	1275	20241115	13.65	2310	-37.27	20240125	1275	13.65	20241115	2310	-37.27	20240125	1275	13.65	20241115	3.84	N	046390	200	86 억	610848	N	N	N	N
157	20241203	130504	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1445	-8	5	-0.55	76144079	52511	18.32	1446	1469	1434	1888	1018	1453	1450.06	1.41	0	5742	1558	1505	1470	1417	1382	1488	1400	86	435	200	1040	1	1	43172933	624	-49.83	1.02	12	0.12	-29.00	1410.00	2310	20240125	-37.45	1275	20241115	13.33	2310	-37.45	20240125	1275	13.33	20241115	2310	-37.45	20240125	1275	13.33	20241115	3.84	N	046390	200	86 억	610848	N	N	N	N
158	20241203	120523	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1448	-5	5	-0.34	73891096	50948	17.78	1446	1469	1434	1888	1018	1453	1450.32	1.41	0	6600	1558	1505	1470	1417	1382	1488	1400	86	435	200	1040	1	1	43172933	625	-49.93	1.03	12	0.12	-29.00	1410.00	2310	20240125	-37.32	1275	20241115	13.57	2310	-37.32	20240125	1275	13.57	20241115	2310	-37.32	20240125	1275	13.57	20241115	3.84	N	046390	200	86 억	610848	N	N	N	N
159	20241203	110504	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1448	-5	5	-0.34	72403075	49920	17.42	1446	1469	1434	1888	1018	1453	1450.38	1.41	0	6641	1558	1505	1470	1417	1382	1488	1400	86	435	200	1040	1	1	43172933	625	-49.93	1.03	12	0.12	-29.00	1410.00	2310	20240125	-37.32	1275	20241115	13.57	2310	-37.32	20240125	1275	13.57	20241115	2310	-37.32	20240125	1275	13.57	20241115	3.84	N	046390	200	86 억	610848	N	N	N	N
160	20241203	100456	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1462	9	2	0.62	27494579	18894	6.59	1446	1469	1440	1888	1018	1453	1455.20	1.41	0	5438	1558	1505	1470	1417	1382	1488	1400	86	435	200	1040	1	1	43172933	631	-50.41	1.04	12	0.04	-29.00	1410.00	2310	20240125	-36.71	1275	20241115	14.67	2310	-36.71	20240125	1275	14.67	20241115	2310	-36.71	20240125	1275	14.67	20241115	3.84	N	046390	200	86 억	610848	N	N	N	N
161	20241203	090454	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1464	11	2	0.76	2174519	1503	0.52	1446	1464	1442	1888	1018	1453	1446.79	1.41	0	1085	1558	1505	1470	1417	1382	1488	1400	86	435	200	1040	1	1	43172933	632	-50.48	1.04	12	0.00	-29.00	1410.00	2310	20240125	-36.62	1275	20241115	14.82	2310	-36.62	20240125	1275	14.82	20241115	2310	-36.62	20240125	1275	14.82	20241115	3.84	N	046390	200	86 억	610848	N	N	N	N
162	20241202	160442	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1453	-32	5	-2.15	421409668	286577	217.71	1485	1523	1435	1930	1040	1485	1470.59	1.21	0	90126	1527	1506	1484	1463	1441	1516	1473	86	445	200	1060	1	1	43172933	627	-50.10	1.03	12	0.66	-29.00	1410.00	2310	20240125	-37.10	1275	20241115	13.96	2310	-37.10	20240125	1275	13.96	20241115	2310	-37.10	20240125	1275	13.96	20241115	3.70	N	046390	200	86 억	520868	N	N	N	N
163	20241202	150517	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1459	-26	5	-1.75	402586126	273650	207.89	1485	1523	1435	1930	1040	1485	1471.17	1.21	0	94058	1527	1506	1484	1463	1441	1516	1473	86	445	200	1060	1	1	43172933	630	-50.31	1.03	12	0.63	-29.00	1410.00	2310	20240125	-36.84	1275	20241115	14.43	2310	-36.84	20240125	1275	14.43	20241115	2310	-36.84	20240125	1275	14.43	20241115	3.70	N	046390	200	86 억	520868	N	N	N	N
164	20241202	140456	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1468	-17	5	-1.14	366636777	249007	189.16	1485	1523	1435	1930	1040	1485	1472.40	1.21	0	101798	1527	1506	1484	1463	1441	1516	1473	86	445	200	1060	1	1	43172933	634	-50.62	1.04	12	0.58	-29.00	1410.00	2310	20240125	-36.45	1275	20241115	15.14	2310	-36.45	20240125	1275	15.14	20241115	2310	-36.45	20240125	1275	15.14	20241115	3.70	N	046390	200	86 억	520868	N	N	N	N
165	20241202	130453	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1478	-7	5	-0.47	363747974	247047	187.68	1485	1523	1435	1930	1040	1485	1472.38	1.21	0	102146	1527	1506	1484	1463	1441	1516	1473	86	445	200	1060	1	1	43172933	638	-50.97	1.05	12	0.57	-29.00	1410.00	2310	20240125	-36.02	1275	20241115	15.92	2310	-36.02	20240125	1275	15.92	20241115	2310	-36.02	20240125	1275	15.92	20241115	3.70	N	046390	200	86 억	520868	N	N	N	N
166	20241202	120510	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1475	-10	5	-0.67	358520583	243502	184.98	1485	1523	1435	1930	1040	1485	1472.35	1.21	0	102627	1527	1506	1484	1463	1441	1516	1473	86	445	200	1060	1	1	43172933	637	-50.86	1.05	12	0.56	-29.00	1410.00	2310	20240125	-36.15	1275	20241115	15.69	2310	-36.15	20240125	1275	15.69	20241115	2310	-36.15	20240125	1275	15.69	20241115	3.70	N	046390	200	86 억	520868	N	N	N	N
167	20241202	110441	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1469	-16	5	-1.08	353661378	240199	182.47	1485	1523	1435	1930	1040	1485	1472.37	1.21	0	102962	1527	1506	1484	1463	1441	1516	1473	86	445	200	1060	1	1	43172933	634	-50.66	1.04	12	0.56	-29.00	1410.00	2310	20240125	-36.41	1275	20241115	15.22	2310	-36.41	20240125	1275	15.22	20241115	2310	-36.41	20240125	1275	15.22	20241115	3.70	N	046390	200	86 억	520868	N	N	N	N
168	20241202	100442	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1484	-1	5	-0.07	215415416	145749	110.72	1485	1523	1435	1930	1040	1485	1477.99	1.21	0	55650	1527	1506	1484	1463	1441	1516	1473	86	445	200	1060	1	1	43172933	641	-51.17	1.05	12	0.34	-29.00	1410.00	2310	20240125	-35.76	1275	20241115	16.39	2310	-35.76	20240125	1275	16.39	20241115	2310	-35.76	20240125	1275	16.39	20241115	3.70	N	046390	200	86 억	520868	N	N	N	N
169	20241202	090442	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1514	29	2	1.95	4767001	3175	2.41	1485	1515	1485	1930	1040	1485	1501.42	1.21	0	-935	1527	1506	1484	1463	1441	1516	1473	86	445	200	1060	1	1	43172933	654	-52.21	1.07	12	0.01	-29.00	1410.00	2310	20240125	-34.46	1275	20241115	18.75	2310	-34.46	20240125	1275	18.75	20241115	2310	-34.46	20240125	1275	18.75	20241115	3.70	N	046390	200	86 억	520868	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History