KissMeData/111710/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	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	160836	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5130	-110	5	-2.10	29099460	5580	212.01	5210	5280	5080	6810	3670	5240	5214.96	0.08	-82	295	5426	5332	5266	5172	5106	5300	5140	41	1570	200	3770	10	1	20588000	1056	5.98	0.59	12	0.03	858.00	8730.00	6830	20240110	-24.89	4600	20240906	11.52	6830	-24.89	20240110	4600	11.52	20240906	6830	-24.89	20240110	4600	11.52	20240906	0.27	N	111710	200	41 억	16867	N	N	N	N
3	20241231	150828	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5130	-110	5	-2.10	29099460	5580	212.01	5210	5280	5080	6810	3670	5240	5214.96	0.08	-82	295	5426	5332	5266	5172	5106	5300	5140	41	1570	200	3770	10	1	20588000	1056	5.98	0.59	12	0.03	858.00	8730.00	6830	20240110	-24.89	4600	20240906	11.52	6830	-24.89	20240110	4600	11.52	20240906	6830	-24.89	20240110	4600	11.52	20240906	0.27	N	111710	200	41 억	16867	N	N	N	N
4	20241231	140834	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5130	-110	5	-2.10	29099460	5580	212.01	5210	5280	5080	6810	3670	5240	5214.96	0.08	-82	295	5426	5332	5266	5172	5106	5300	5140	41	1570	200	3770	10	1	20588000	1056	5.98	0.59	12	0.03	858.00	8730.00	6830	20240110	-24.89	4600	20240906	11.52	6830	-24.89	20240110	4600	11.52	20240906	6830	-24.89	20240110	4600	11.52	20240906	0.27	N	111710	200	41 억	16867	N	N	N	N
5	20241231	130836	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5130	-110	5	-2.10	29099460	5580	212.01	5210	5280	5080	6810	3670	5240	5214.96	0.08	-82	295	5426	5332	5266	5172	5106	5300	5140	41	1570	200	3770	10	1	20588000	1056	5.98	0.59	12	0.03	858.00	8730.00	6830	20240110	-24.89	4600	20240906	11.52	6830	-24.89	20240110	4600	11.52	20240906	6830	-24.89	20240110	4600	11.52	20240906	0.27	N	111710	200	41 억	16867	N	N	N	N
6	20241231	120835	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5130	-110	5	-2.10	29099460	5580	212.01	5210	5280	5080	6810	3670	5240	5214.96	0.08	-82	295	5426	5332	5266	5172	5106	5300	5140	41	1570	200	3770	10	1	20588000	1056	5.98	0.59	12	0.03	858.00	8730.00	6830	20240110	-24.89	4600	20240906	11.52	6830	-24.89	20240110	4600	11.52	20240906	6830	-24.89	20240110	4600	11.52	20240906	0.27	N	111710	200	41 억	16867	N	N	N	N
7	20241231	110834	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5130	-110	5	-2.10	29099460	5580	212.01	5210	5280	5080	6810	3670	5240	5214.96	0.08	-82	295	5426	5332	5266	5172	5106	5300	5140	41	1570	200	3770	10	1	20588000	1056	5.98	0.59	12	0.03	858.00	8730.00	6830	20240110	-24.89	4600	20240906	11.52	6830	-24.89	20240110	4600	11.52	20240906	6830	-24.89	20240110	4600	11.52	20240906	0.27	N	111710	200	41 억	16867	N	N	N	N
8	20241231	100828	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5130	-110	5	-2.10	29099460	5580	212.01	5210	5280	5080	6810	3670	5240	5214.96	0.08	-82	295	5426	5332	5266	5172	5106	5300	5140	41	1570	200	3770	10	1	20588000	1056	5.98	0.59	12	0.03	858.00	8730.00	6830	20240110	-24.89	4600	20240906	11.52	6830	-24.89	20240110	4600	11.52	20240906	6830	-24.89	20240110	4600	11.52	20240906	0.27	N	111710	200	41 억	16867	N	N	N	N
9	20241231	090837	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5130	-110	5	-2.10	29099460	5580	212.01	5210	5280	5080	6810	3670	5240	5214.96	0.08	-82	295	5426	5332	5266	5172	5106	5300	5140	41	1570	200	3770	10	1	20588000	1056	5.98	0.59	12	0.03	858.00	8730.00	6830	20240110	-24.89	4600	20240906	11.52	6830	-24.89	20240110	4600	11.52	20240906	6830	-24.89	20240110	4600	11.52	20240906	0.27	N	111710	200	41 억	16867	N	N	N	N
10	20241230	160831	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5130	-110	5	-2.10	29099460	5580	212.01	5210	5280	5080	6810	3670	5240	5214.96	0.08	0	295	5426	5332	5266	5172	5106	5300	5140	41	1570	200	3770	10	1	20588000	1056	5.98	0.59	12	0.03	858.00	8730.00	6830	20240110	-24.89	4600	20240906	11.52	6830	-24.89	20240110	4600	11.52	20240906	6830	-24.89	20240110	4600	11.52	20240906	0.27	N	111710	200	41 억	16949	N	N	N	N
11	20241230	150833	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5180	-60	5	-1.15	27954060	5357	203.53	5210	5280	5080	6810	3670	5240	5218.23	0.08	0	395	5426	5332	5266	5172	5106	5300	5140	41	1570	200	3770	10	1	20588000	1066	6.04	0.59	12	0.03	858.00	8730.00	6830	20240110	-24.16	4600	20240906	12.61	6830	-24.16	20240110	4600	12.61	20240906	6830	-24.16	20240110	4600	12.61	20240906	0.27	N	111710	200	41 억	16949	N	N	N	N
12	20241230	140833	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5190	-50	5	-0.95	27845280	5336	202.74	5210	5280	5080	6810	3670	5240	5218.38	0.08	0	395	5426	5332	5266	5172	5106	5300	5140	41	1570	200	3770	10	1	20588000	1069	6.05	0.59	12	0.03	858.00	8730.00	6830	20240110	-24.01	4600	20240906	12.83	6830	-24.01	20240110	4600	12.83	20240906	6830	-24.01	20240110	4600	12.83	20240906	0.27	N	111710	200	41 억	16949	N	N	N	N
13	20241230	130833	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5210	-30	5	-0.57	24226470	4635	176.10	5210	5280	5080	6810	3670	5240	5226.85	0.08	0	16	5426	5332	5266	5172	5106	5300	5140	41	1570	200	3770	10	1	20588000	1073	6.07	0.60	12	0.02	858.00	8730.00	6830	20240110	-23.72	4600	20240906	13.26	6830	-23.72	20240110	4600	13.26	20240906	6830	-23.72	20240110	4600	13.26	20240906	0.27	N	111710	200	41 억	16949	N	N	N	N
14	20241230	120831	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5220	-20	5	-0.38	24169160	4624	175.68	5210	5280	5080	6810	3670	5240	5226.89	0.08	0	15	5426	5332	5266	5172	5106	5300	5140	41	1570	200	3770	10	1	20588000	1075	6.08	0.60	12	0.02	858.00	8730.00	6830	20240110	-23.57	4600	20240906	13.48	6830	-23.57	20240110	4600	13.48	20240906	6830	-23.57	20240110	4600	13.48	20240906	0.27	N	111710	200	41 억	16949	N	N	N	N
15	20241230	110832	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5220	-20	5	-0.38	24169160	4624	175.68	5210	5280	5080	6810	3670	5240	5226.89	0.08	0	15	5426	5332	5266	5172	5106	5300	5140	41	1570	200	3770	10	1	20588000	1075	6.08	0.60	12	0.02	858.00	8730.00	6830	20240110	-23.57	4600	20240906	13.48	6830	-23.57	20240110	4600	13.48	20240906	6830	-23.57	20240110	4600	13.48	20240906	0.27	N	111710	200	41 억	16949	N	N	N	N
16	20241230	100832	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5240	0	3	0.00	24054360	4602	174.85	5210	5280	5080	6810	3670	5240	5226.94	0.08	0	15	5426	5332	5266	5172	5106	5300	5140	41	1570	200	3770	10	1	20588000	1079	6.11	0.60	12	0.02	858.00	8730.00	6830	20240110	-23.28	4600	20240906	13.91	6830	-23.28	20240110	4600	13.91	20240906	6830	-23.28	20240110	4600	13.91	20240906	0.27	N	111710	200	41 억	16949	N	N	N	N
17	20241230	090834	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5240	0	3	0.00	0	0	0.00	0	0	0	6810	3670	5240	0.00	0.08	0	0	5426	5332	5266	5172	5106	5300	5140	41	1570	200	3770	10	1	20588000	1079	6.11	0.60	12	0.00	858.00	8730.00	6830	20240110	-23.28	4600	20240906	13.91	6830	-23.28	20240110	4600	13.91	20240906	6830	-23.28	20240110	4600	13.91	20240906	0.27	N	111710	200	41 억	16949	N	N	N	N
18	20241227	160829	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5240	-130	5	-2.42	13760190	2632	58.31	5360	5360	5200	6980	3760	5370	5228.04	0.08	0	-24	5490	5430	5360	5300	5230	5395	5265	41	1610	200	3860	10	1	20588000	1079	6.11	0.60	12	0.01	858.00	8730.00	6830	20240110	-23.28	4600	20240906	13.91	6830	-23.28	20240110	4600	13.91	20240906	6830	-23.28	20240110	4600	13.91	20240906	0.27	N	111710	200	41 억	16976	N	N	N	N
19	20241227	150829	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5210	-160	5	-2.98	10501540	2010	44.53	5360	5360	5200	6980	3760	5370	5224.65	0.08	0	-8	5490	5430	5360	5300	5230	5395	5265	41	1610	200	3860	10	1	20588000	1073	6.07	0.60	12	0.01	858.00	8730.00	6830	20240110	-23.72	4600	20240906	13.26	6830	-23.72	20240110	4600	13.26	20240906	6830	-23.72	20240110	4600	13.26	20240906	0.27	N	111710	200	41 억	16976	N	N	N	N
20	20241227	140830	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5230	-140	5	-2.61	9340970	1787	39.59	5360	5360	5200	6980	3760	5370	5227.18	0.08	0	5	5490	5430	5360	5300	5230	5395	5265	41	1610	200	3860	10	1	20588000	1077	6.10	0.60	12	0.01	858.00	8730.00	6830	20240110	-23.43	4600	20240906	13.70	6830	-23.43	20240110	4600	13.70	20240906	6830	-23.43	20240110	4600	13.70	20240906	0.27	N	111710	200	41 억	16976	N	N	N	N
21	20241227	130829	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5230	-140	5	-2.61	9205230	1761	39.01	5360	5360	5200	6980	3760	5370	5227.27	0.08	0	15	5490	5430	5360	5300	5230	5395	5265	41	1610	200	3860	10	1	20588000	1077	6.10	0.60	12	0.01	858.00	8730.00	6830	20240110	-23.43	4600	20240906	13.70	6830	-23.43	20240110	4600	13.70	20240906	6830	-23.43	20240110	4600	13.70	20240906	0.27	N	111710	200	41 억	16976	N	N	N	N
22	20241227	120831	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5210	-160	5	-2.98	9017580	1725	38.21	5360	5360	5200	6980	3760	5370	5227.58	0.08	0	16	5490	5430	5360	5300	5230	5395	5265	41	1610	200	3860	10	1	20588000	1073	6.07	0.60	12	0.01	858.00	8730.00	6830	20240110	-23.72	4600	20240906	13.26	6830	-23.72	20240110	4600	13.26	20240906	6830	-23.72	20240110	4600	13.26	20240906	0.27	N	111710	200	41 억	16976	N	N	N	N
23	20241227	110828	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5250	-120	5	-2.23	1938350	368	8.15	5360	5360	5240	6980	3760	5370	5267.26	0.08	0	-4	5490	5430	5360	5300	5230	5395	5265	41	1610	200	3860	10	1	20588000	1081	6.12	0.60	12	0.00	858.00	8730.00	6830	20240110	-23.13	4600	20240906	14.13	6830	-23.13	20240110	4600	14.13	20240906	6830	-23.13	20240110	4600	14.13	20240906	0.27	N	111710	200	41 억	16976	N	N	N	N
24	20241227	100827	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5300	-70	5	-1.30	563010	106	2.35	5360	5360	5280	6980	3760	5370	5311.42	0.08	0	-4	5490	5430	5360	5300	5230	5395	5265	41	1610	200	3860	10	1	20588000	1091	6.18	0.61	12	0.00	858.00	8730.00	6830	20240110	-22.40	4600	20240906	15.22	6830	-22.40	20240110	4600	15.22	20240906	6830	-22.40	20240110	4600	15.22	20240906	0.27	N	111710	200	41 억	16976	N	N	N	N
25	20241227	090832	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5300	-70	5	-1.30	335180	63	1.40	5360	5360	5300	6980	3760	5370	5320.32	0.08	0	-2	5490	5430	5360	5300	5230	5395	5265	41	1610	200	3860	10	1	20588000	1091	6.18	0.61	12	0.00	858.00	8730.00	6830	20240110	-22.40	4600	20240906	15.22	6830	-22.40	20240110	4600	15.22	20240906	6830	-22.40	20240110	4600	15.22	20240906	0.27	N	111710	200	41 억	16976	N	N	N	N
26	20241226	160824	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5370	-30	5	-0.56	24079210	4514	162.37	5400	5420	5290	7020	3780	5400	5334.34	0.08	0	-84	5566	5482	5406	5322	5246	5445	5285	41	1620	200	3880	10	1	20588000	1106	6.26	0.62	12	0.02	858.00	8730.00	6830	20240110	-21.38	4600	20240906	16.74	6830	-21.38	20240110	4600	16.74	20240906	6830	-21.38	20240110	4600	16.74	20240906	0.28	N	111710	200	41 억	17048	N	N	N	N
27	20241226	150820	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5360	-40	5	-0.74	23032040	4319	155.36	5400	5420	5290	7020	3780	5400	5332.73	0.08	0	44	5566	5482	5406	5322	5246	5445	5285	41	1620	200	3880	10	1	20588000	1104	6.25	0.61	12	0.02	858.00	8730.00	6830	20240110	-21.52	4600	20240906	16.52	6830	-21.52	20240110	4600	16.52	20240906	6830	-21.52	20240110	4600	16.52	20240906	0.28	N	111710	200	41 억	17048	N	N	N	N
28	20241226	140821	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5400	0	3	0.00	20793080	3903	140.40	5400	5420	5290	7020	3780	5400	5327.46	0.08	0	-9	5566	5482	5406	5322	5246	5445	5285	41	1620	200	3880	10	1	20588000	1112	6.29	0.62	12	0.02	858.00	8730.00	6830	20240110	-20.94	4600	20240906	17.39	6830	-20.94	20240110	4600	17.39	20240906	6830	-20.94	20240110	4600	17.39	20240906	0.28	N	111710	200	41 억	17048	N	N	N	N
29	20241226	130823	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5390	-10	5	-0.19	17615330	3310	119.06	5400	5420	5290	7020	3780	5400	5321.85	0.08	0	78	5566	5482	5406	5322	5246	5445	5285	41	1620	200	3880	10	1	20588000	1110	6.28	0.62	12	0.02	858.00	8730.00	6830	20240110	-21.08	4600	20240906	17.17	6830	-21.08	20240110	4600	17.17	20240906	6830	-21.08	20240110	4600	17.17	20240906	0.28	N	111710	200	41 억	17048	N	N	N	N
30	20241226	120820	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5390	-10	5	-0.19	17615330	3310	119.06	5400	5420	5290	7020	3780	5400	5321.85	0.08	0	78	5566	5482	5406	5322	5246	5445	5285	41	1620	200	3880	10	1	20588000	1110	6.28	0.62	12	0.02	858.00	8730.00	6830	20240110	-21.08	4600	20240906	17.17	6830	-21.08	20240110	4600	17.17	20240906	6830	-21.08	20240110	4600	17.17	20240906	0.28	N	111710	200	41 억	17048	N	N	N	N
31	20241226	110820	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5420	20	2	0.37	14527900	2731	98.24	5400	5420	5290	7020	3780	5400	5319.63	0.08	0	-9	5566	5482	5406	5322	5246	5445	5285	41	1620	200	3880	10	1	20588000	1116	6.32	0.62	12	0.01	858.00	8730.00	6830	20240110	-20.64	4600	20240906	17.83	6830	-20.64	20240110	4600	17.83	20240906	6830	-20.64	20240110	4600	17.83	20240906	0.28	N	111710	200	41 억	17048	N	N	N	N
32	20241226	100822	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5390	-10	5	-0.19	3159380	595	21.40	5400	5400	5290	7020	3780	5400	5309.88	0.08	0	64	5566	5482	5406	5322	5246	5445	5285	41	1620	200	3880	10	1	20588000	1110	6.28	0.62	12	0.00	858.00	8730.00	6830	20240110	-21.08	4600	20240906	17.17	6830	-21.08	20240110	4600	17.17	20240906	6830	-21.08	20240110	4600	17.17	20240906	0.28	N	111710	200	41 억	17048	N	N	N	N
33	20241226	090822	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5400	0	3	0.00	16200	3	0.11	5400	5400	5400	7020	3780	5400	5400.00	0.08	0	-3	5566	5482	5406	5322	5246	5445	5285	41	1620	200	3880	10	1	20588000	1112	6.29	0.62	12	0.00	858.00	8730.00	6830	20240110	-20.94	4600	20240906	17.39	6830	-20.94	20240110	4600	17.39	20240906	6830	-20.94	20240110	4600	17.39	20240906	0.28	N	111710	200	41 억	17048	N	N	N	N
34	20241224	160822	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5400	-30	5	-0.55	14852390	2767	27.65	5490	5490	5330	7050	3810	5430	5367.69	0.08	0	-46	5623	5526	5373	5276	5123	5575	5325	41	1620	200	3900	10	1	20588000	1112	6.29	0.62	12	0.01	858.00	8730.00	6830	20240110	-20.94	4600	20240906	17.39	6830	-20.94	20240110	4600	17.39	20240906	6830	-20.94	20240110	4600	17.39	20240906	0.28	N	111710	200	41 억	17094	N	N	N	N
35	20241224	150821	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5350	-80	5	-1.47	11504340	2144	21.43	5490	5490	5330	7050	3810	5430	5365.83	0.08	0	291	5623	5526	5373	5276	5123	5575	5325	41	1620	200	3900	10	1	20588000	1101	6.24	0.61	12	0.01	858.00	8730.00	6830	20240110	-21.67	4600	20240906	16.30	6830	-21.67	20240110	4600	16.30	20240906	6830	-21.67	20240110	4600	16.30	20240906	0.28	N	111710	200	41 억	17094	N	N	N	N
36	20241224	140819	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5360	-70	5	-1.29	5590550	1037	10.36	5490	5490	5330	7050	3810	5430	5391.08	0.08	0	10	5623	5526	5373	5276	5123	5575	5325	41	1620	200	3900	10	1	20588000	1104	6.25	0.61	12	0.01	858.00	8730.00	6830	20240110	-21.52	4600	20240906	16.52	6830	-21.52	20240110	4600	16.52	20240906	6830	-21.52	20240110	4600	16.52	20240906	0.28	N	111710	200	41 억	17094	N	N	N	N
37	20241224	130821	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5430	0	3	0.00	4503750	835	8.34	5490	5490	5330	7050	3810	5430	5393.71	0.08	0	10	5623	5526	5373	5276	5123	5575	5325	41	1620	200	3900	10	1	20588000	1118	6.33	0.62	12	0.00	858.00	8730.00	6830	20240110	-20.50	4600	20240906	18.04	6830	-20.50	20240110	4600	18.04	20240906	6830	-20.50	20240110	4600	18.04	20240906	0.28	N	111710	200	41 억	17094	N	N	N	N
38	20241224	120820	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5430	0	3	0.00	4245380	787	7.87	5490	5490	5330	7050	3810	5430	5394.38	0.08	0	6	5623	5526	5373	5276	5123	5575	5325	41	1620	200	3900	10	1	20588000	1118	6.33	0.62	12	0.00	858.00	8730.00	6830	20240110	-20.50	4600	20240906	18.04	6830	-20.50	20240110	4600	18.04	20240906	6830	-20.50	20240110	4600	18.04	20240906	0.28	N	111710	200	41 억	17094	N	N	N	N
39	20241224	110822	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5410	-20	5	-0.37	4174870	774	7.74	5490	5490	5330	7050	3810	5430	5393.89	0.08	0	13	5623	5526	5373	5276	5123	5575	5325	41	1620	200	3900	10	1	20588000	1114	6.31	0.62	12	0.00	858.00	8730.00	6830	20240110	-20.79	4600	20240906	17.61	6830	-20.79	20240110	4600	17.61	20240906	6830	-20.79	20240110	4600	17.61	20240906	0.28	N	111710	200	41 억	17094	N	N	N	N
40	20241224	100821	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5420	-10	5	-0.18	3103240	575	5.75	5490	5490	5330	7050	3810	5430	5396.94	0.08	0	-50	5623	5526	5373	5276	5123	5575	5325	41	1620	200	3900	10	1	20588000	1116	6.32	0.62	12	0.00	858.00	8730.00	6830	20240110	-20.64	4600	20240906	17.83	6830	-20.64	20240110	4600	17.83	20240906	6830	-20.64	20240110	4600	17.83	20240906	0.28	N	111710	200	41 억	17094	N	N	N	N
41	20241224	090824	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5400	-30	5	-0.55	1518870	283	2.83	5490	5490	5330	7050	3810	5430	5367.03	0.08	0	-51	5623	5526	5373	5276	5123	5575	5325	41	1620	200	3900	10	1	20588000	1112	6.29	0.62	12	0.00	858.00	8730.00	6830	20240110	-20.94	4600	20240906	17.39	6830	-20.94	20240110	4600	17.39	20240906	6830	-20.94	20240110	4600	17.39	20240906	0.28	N	111710	200	41 억	17094	N	N	N	N
42	20241223	160814	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5430	100	2	1.88	53942890	10006	62.76	5320	5470	5220	6920	3740	5330	5391.05	0.08	0	283	5596	5462	5306	5172	5016	5530	5240	41	1590	200	3830	10	1	20588000	1118	6.33	0.62	12	0.05	858.00	8730.00	6830	20240110	-20.50	4600	20240906	18.04	6830	-20.50	20240110	4600	18.04	20240906	6830	-20.50	20240110	4600	18.04	20240906	0.28	N	111710	200	41 억	16955	N	N	N	N
43	20241223	150819	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5450	120	2	2.25	48854730	9069	56.88	5320	5470	5220	6920	3740	5330	5387.00	0.08	0	290	5596	5462	5306	5172	5016	5530	5240	41	1590	200	3830	10	1	20588000	1122	6.35	0.62	12	0.04	858.00	8730.00	6830	20240110	-20.20	4600	20240906	18.48	6830	-20.20	20240110	4600	18.48	20240906	6830	-20.20	20240110	4600	18.48	20240906	0.28	N	111710	200	41 억	16955	N	N	N	N
44	20241223	140813	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5440	110	2	2.06	36410230	6791	42.59	5320	5440	5220	6920	3740	5330	5361.54	0.08	0	70	5596	5462	5306	5172	5016	5530	5240	41	1590	200	3830	10	1	20588000	1120	6.34	0.62	12	0.03	858.00	8730.00	6830	20240110	-20.35	4600	20240906	18.26	6830	-20.35	20240110	4600	18.26	20240906	6830	-20.35	20240110	4600	18.26	20240906	0.28	N	111710	200	41 억	16955	N	N	N	N
45	20241223	130814	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5390	60	2	1.13	30184790	5642	35.39	5320	5430	5220	6920	3740	5330	5350.02	0.08	0	-47	5596	5462	5306	5172	5016	5530	5240	41	1590	200	3830	10	1	20588000	1110	6.28	0.62	12	0.03	858.00	8730.00	6830	20240110	-21.08	4600	20240906	17.17	6830	-21.08	20240110	4600	17.17	20240906	6830	-21.08	20240110	4600	17.17	20240906	0.28	N	111710	200	41 억	16955	N	N	N	N
46	20241223	120816	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5400	70	2	1.31	29207880	5461	34.25	5320	5430	5220	6920	3740	5330	5348.45	0.08	0	-49	5596	5462	5306	5172	5016	5530	5240	41	1590	200	3830	10	1	20588000	1112	6.29	0.62	12	0.03	858.00	8730.00	6830	20240110	-20.94	4600	20240906	17.39	6830	-20.94	20240110	4600	17.39	20240906	6830	-20.94	20240110	4600	17.39	20240906	0.28	N	111710	200	41 억	16955	N	N	N	N
47	20241223	110814	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5410	80	2	1.50	29051390	5432	34.07	5320	5430	5220	6920	3740	5330	5348.19	0.08	0	-38	5596	5462	5306	5172	5016	5530	5240	41	1590	200	3830	10	1	20588000	1114	6.31	0.62	12	0.03	858.00	8730.00	6830	20240110	-20.79	4600	20240906	17.61	6830	-20.79	20240110	4600	17.61	20240906	6830	-20.79	20240110	4600	17.61	20240906	0.28	N	111710	200	41 억	16955	N	N	N	N
48	20241223	100808	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5370	40	2	0.75	10670810	1999	12.54	5320	5410	5220	6920	3740	5330	5338.07	0.08	0	-55	5596	5462	5306	5172	5016	5530	5240	41	1590	200	3830	10	1	20588000	1106	6.26	0.62	12	0.01	858.00	8730.00	6830	20240110	-21.38	4600	20240906	16.74	6830	-21.38	20240110	4600	16.74	20240906	6830	-21.38	20240110	4600	16.74	20240906	0.28	N	111710	200	41 억	16955	N	N	N	N
49	20241223	090813	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5320	-10	5	-0.19	271280	51	0.32	5320	5320	5280	6920	3740	5330	5319.22	0.08	0	-7	5596	5462	5306	5172	5016	5530	5240	41	1590	200	3830	10	1	20588000	1095	6.20	0.61	12	0.00	858.00	8730.00	6830	20240110	-22.11	4600	20240906	15.65	6830	-22.11	20240110	4600	15.65	20240906	6830	-22.11	20240110	4600	15.65	20240906	0.28	N	111710	200	41 억	16955	N	N	N	N
50	20241220	160809	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5330	130	2	2.50	85887020	15944	1064.35	5150	5440	5150	6760	3640	5200	5386.79	0.08	0	-119	5340	5270	5220	5150	5100	5245	5125	41	1560	200	3740	10	1	20588000	1097	6.21	0.61	12	0.08	858.00	8730.00	6830	20240110	-21.96	4600	20240906	15.87	6830	-21.96	20240110	4600	15.87	20240906	6830	-21.96	20240110	4600	15.87	20240906	0.28	N	111710	200	41 억	16982	N	N	N	N
51	20241220	150813	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5320	120	2	2.31	81803330	15177	1013.15	5150	5440	5150	6760	3640	5200	5389.95	0.08	0	176	5340	5270	5220	5150	5100	5245	5125	41	1560	200	3740	10	1	20588000	1095	6.20	0.61	12	0.07	858.00	8730.00	6830	20240110	-22.11	4600	20240906	15.65	6830	-22.11	20240110	4600	15.65	20240906	6830	-22.11	20240110	4600	15.65	20240906	0.28	N	111710	200	41 억	16982	N	N	N	N
52	20241220	140810	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5340	140	2	2.69	77649420	14387	960.41	5150	5440	5150	6760	3640	5200	5397.19	0.08	0	48	5340	5270	5220	5150	5100	5245	5125	41	1560	200	3740	10	1	20588000	1099	6.22	0.61	12	0.07	858.00	8730.00	6830	20240110	-21.82	4600	20240906	16.09	6830	-21.82	20240110	4600	16.09	20240906	6830	-21.82	20240110	4600	16.09	20240906	0.28	N	111710	200	41 억	16982	N	N	N	N
53	20241220	130810	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5420	220	2	4.23	70830460	13109	875.10	5150	5440	5150	6760	3640	5200	5403.19	0.08	0	-269	5340	5270	5220	5150	5100	5245	5125	41	1560	200	3740	10	1	20588000	1116	6.32	0.62	12	0.06	858.00	8730.00	6830	20240110	-20.64	4600	20240906	17.83	6830	-20.64	20240110	4600	17.83	20240906	6830	-20.64	20240110	4600	17.83	20240906	0.28	N	111710	200	41 억	16982	N	N	N	N
54	20241220	120809	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5400	200	2	3.85	63528070	11757	784.85	5150	5440	5150	6760	3640	5200	5403.43	0.08	0	-269	5340	5270	5220	5150	5100	5245	5125	41	1560	200	3740	10	1	20588000	1112	6.29	0.62	12	0.06	858.00	8730.00	6830	20240110	-20.94	4600	20240906	17.39	6830	-20.94	20240110	4600	17.39	20240906	6830	-20.94	20240110	4600	17.39	20240906	0.28	N	111710	200	41 억	16982	N	N	N	N
55	20241220	110809	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5380	180	2	3.46	57150260	10577	706.07	5150	5440	5150	6760	3640	5200	5403.26	0.08	0	-269	5340	5270	5220	5150	5100	5245	5125	41	1560	200	3740	10	1	20588000	1108	6.27	0.62	12	0.05	858.00	8730.00	6830	20240110	-21.23	4600	20240906	16.96	6830	-21.23	20240110	4600	16.96	20240906	6830	-21.23	20240110	4600	16.96	20240906	0.28	N	111710	200	41 억	16982	N	N	N	N
56	20241220	100810	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5350	150	2	2.88	50336810	9305	621.16	5150	5440	5150	6760	3640	5200	5409.65	0.08	0	-267	5340	5270	5220	5150	5100	5245	5125	41	1560	200	3740	10	1	20588000	1101	6.24	0.61	12	0.05	858.00	8730.00	6830	20240110	-21.67	4600	20240906	16.30	6830	-21.67	20240110	4600	16.30	20240906	6830	-21.67	20240110	4600	16.30	20240906	0.28	N	111710	200	41 억	16982	N	N	N	N
57	20241220	090811	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5160	-40	5	-0.77	411090	78	5.21	5150	5340	5150	6760	3640	5200	5270.38	0.08	0	-56	5340	5270	5220	5150	5100	5245	5125	41	1560	200	3740	10	1	20588000	1062	6.01	0.59	12	0.00	858.00	8730.00	6830	20240110	-24.45	4600	20240906	12.17	6830	-24.45	20240110	4600	12.17	20240906	6830	-24.45	20240110	4600	12.17	20240906	0.28	N	111710	200	41 억	16982	N	N	N	N
58	20241219	160808	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5200	-70	5	-1.33	7825640	1498	52.97	5290	5290	5170	6850	3690	5270	5224.06	0.08	0	13	5410	5340	5270	5200	5130	5375	5235	41	1580	200	3790	10	1	20588000	1071	6.06	0.60	12	0.01	858.00	8730.00	6830	20240110	-23.87	4600	20240906	13.04	6830	-23.87	20240110	4600	13.04	20240906	6830	-23.87	20240110	4600	13.04	20240906	0.28	N	111710	200	41 억	16987	N	N	N	N
59	20241219	150806	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5200	-70	5	-1.33	7222440	1382	48.87	5290	5290	5170	6850	3690	5270	5226.08	0.08	0	115	5410	5340	5270	5200	5130	5375	5235	41	1580	200	3790	10	1	20588000	1071	6.06	0.60	12	0.01	858.00	8730.00	6830	20240110	-23.87	4600	20240906	13.04	6830	-23.87	20240110	4600	13.04	20240906	6830	-23.87	20240110	4600	13.04	20240906	0.28	N	111710	200	41 억	16987	N	N	N	N
60	20241219	140808	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5230	-40	5	-0.76	3696150	705	24.93	5290	5290	5170	6850	3690	5270	5242.77	0.08	0	107	5410	5340	5270	5200	5130	5375	5235	41	1580	200	3790	10	1	20588000	1077	6.10	0.60	12	0.00	858.00	8730.00	6830	20240110	-23.43	4600	20240906	13.70	6830	-23.43	20240110	4600	13.70	20240906	6830	-23.43	20240110	4600	13.70	20240906	0.28	N	111710	200	41 억	16987	N	N	N	N
61	20241219	130806	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5240	-30	5	-0.57	3649070	696	24.61	5290	5290	5170	6850	3690	5270	5242.92	0.08	0	108	5410	5340	5270	5200	5130	5375	5235	41	1580	200	3790	10	1	20588000	1079	6.11	0.60	12	0.00	858.00	8730.00	6830	20240110	-23.28	4600	20240906	13.91	6830	-23.28	20240110	4600	13.91	20240906	6830	-23.28	20240110	4600	13.91	20240906	0.28	N	111710	200	41 억	16987	N	N	N	N
62	20241219	120809	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5260	-10	5	-0.19	3534800	674	23.83	5290	5290	5170	6850	3690	5270	5244.51	0.08	0	108	5410	5340	5270	5200	5130	5375	5235	41	1580	200	3790	10	1	20588000	1083	6.13	0.60	12	0.00	858.00	8730.00	6830	20240110	-22.99	4600	20240906	14.35	6830	-22.99	20240110	4600	14.35	20240906	6830	-22.99	20240110	4600	14.35	20240906	0.28	N	111710	200	41 억	16987	N	N	N	N
63	20241219	110807	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5260	-10	5	-0.19	3534800	674	23.83	5290	5290	5170	6850	3690	5270	5244.51	0.08	0	108	5410	5340	5270	5200	5130	5375	5235	41	1580	200	3790	10	1	20588000	1083	6.13	0.60	12	0.00	858.00	8730.00	6830	20240110	-22.99	4600	20240906	14.35	6830	-22.99	20240110	4600	14.35	20240906	6830	-22.99	20240110	4600	14.35	20240906	0.28	N	111710	200	41 억	16987	N	N	N	N
64	20241219	100758	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5260	-10	5	-0.19	3524280	672	23.76	5290	5290	5170	6850	3690	5270	5244.46	0.08	0	108	5410	5340	5270	5200	5130	5375	5235	41	1580	200	3790	10	1	20588000	1083	6.13	0.60	12	0.00	858.00	8730.00	6830	20240110	-22.99	4600	20240906	14.35	6830	-22.99	20240110	4600	14.35	20240906	6830	-22.99	20240110	4600	14.35	20240906	0.28	N	111710	200	41 억	16987	N	N	N	N
65	20241219	090809	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5290	20	2	0.38	5290	1	0.04	5290	5290	5290	6850	3690	5270	5290.00	0.08	0	0	5410	5340	5270	5200	5130	5375	5235	41	1580	200	3790	10	1	20588000	1089	6.17	0.61	12	0.00	858.00	8730.00	6830	20240110	-22.55	4600	20240906	15.00	6830	-22.55	20240110	4600	15.00	20240906	6830	-22.55	20240110	4600	15.00	20240906	0.28	N	111710	200	41 억	16987	N	N	N	N
66	20241218	160803	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5270	-10	5	-0.19	14824580	2828	364.90	5230	5340	5200	6860	3700	5280	5242.07	0.08	0	19	5480	5380	5300	5200	5120	5340	5160	41	1580	200	3800	10	1	20588000	1085	6.14	0.60	12	0.01	858.00	8730.00	6830	20240110	-22.84	4600	20240906	14.57	6830	-22.84	20240110	4600	14.57	20240906	6830	-22.84	20240110	4600	14.57	20240906	0.28	N	111710	200	41 억	16967	N	N	N	N
67	20241218	150807	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5250	-30	5	-0.57	13114060	2503	322.97	5230	5340	5200	6860	3700	5280	5239.34	0.08	0	120	5480	5380	5300	5200	5120	5340	5160	41	1580	200	3800	10	1	20588000	1081	6.12	0.60	12	0.01	858.00	8730.00	6830	20240110	-23.13	4600	20240906	14.13	6830	-23.13	20240110	4600	14.13	20240906	6830	-23.13	20240110	4600	14.13	20240906	0.28	N	111710	200	41 억	16967	N	N	N	N
68	20241218	140805	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5310	30	2	0.57	13014310	2484	320.52	5230	5340	5200	6860	3700	5280	5239.26	0.08	0	120	5480	5380	5300	5200	5120	5340	5160	41	1580	200	3800	10	1	20588000	1093	6.19	0.61	12	0.01	858.00	8730.00	6830	20240110	-22.25	4600	20240906	15.43	6830	-22.25	20240110	4600	15.43	20240906	6830	-22.25	20240110	4600	15.43	20240906	0.28	N	111710	200	41 억	16967	N	N	N	N
69	20241218	130807	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5330	50	2	0.95	12715560	2427	313.16	5230	5340	5200	6860	3700	5280	5239.21	0.08	0	120	5480	5380	5300	5200	5120	5340	5160	41	1580	200	3800	10	1	20588000	1097	6.21	0.61	12	0.01	858.00	8730.00	6830	20240110	-21.96	4600	20240906	15.87	6830	-21.96	20240110	4600	15.87	20240906	6830	-21.96	20240110	4600	15.87	20240906	0.28	N	111710	200	41 억	16967	N	N	N	N
70	20241218	120758	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5250	-30	5	-0.57	9452180	1809	233.42	5230	5340	5200	6860	3700	5280	5225.09	0.08	0	136	5480	5380	5300	5200	5120	5340	5160	41	1580	200	3800	10	1	20588000	1081	6.12	0.60	12	0.01	858.00	8730.00	6830	20240110	-23.13	4600	20240906	14.13	6830	-23.13	20240110	4600	14.13	20240906	6830	-23.13	20240110	4600	14.13	20240906	0.28	N	111710	200	41 억	16967	N	N	N	N
71	20241218	110806	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5250	-30	5	-0.57	7756430	1486	191.74	5230	5340	5200	6860	3700	5280	5219.67	0.08	0	171	5480	5380	5300	5200	5120	5340	5160	41	1580	200	3800	10	1	20588000	1081	6.12	0.60	12	0.01	858.00	8730.00	6830	20240110	-23.13	4600	20240906	14.13	6830	-23.13	20240110	4600	14.13	20240906	6830	-23.13	20240110	4600	14.13	20240906	0.28	N	111710	200	41 억	16967	N	N	N	N
72	20241218	100806	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5210	-70	5	-1.33	4227560	810	104.52	5230	5340	5200	6860	3700	5280	5219.21	0.08	0	166	5480	5380	5300	5200	5120	5340	5160	41	1580	200	3800	10	1	20588000	1073	6.07	0.60	12	0.00	858.00	8730.00	6830	20240110	-23.72	4600	20240906	13.26	6830	-23.72	20240110	4600	13.26	20240906	6830	-23.72	20240110	4600	13.26	20240906	0.28	N	111710	200	41 억	16967	N	N	N	N
73	20241218	090808	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5340	60	2	1.14	36810	7	0.90	5230	5340	5230	6860	3700	5280	5258.57	0.08	0	4	5480	5380	5300	5200	5120	5340	5160	41	1580	200	3800	10	1	20588000	1099	6.22	0.61	12	0.00	858.00	8730.00	6830	20240110	-21.82	4600	20240906	16.09	6830	-21.82	20240110	4600	16.09	20240906	6830	-21.82	20240110	4600	16.09	20240906	0.28	N	111710	200	41 억	16967	N	N	N	N
74	20241217	160802	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5280	-20	5	-0.38	4099840	775	12.66	5400	5400	5220	6890	3710	5300	5290.12	0.08	0	215	5500	5400	5330	5230	5160	5365	5195	41	1590	200	3810	10	1	20588000	1087	6.15	0.60	12	0.00	858.00	8730.00	6830	20240110	-22.69	4600	20240906	14.78	6830	-22.69	20240110	4600	14.78	20240906	6830	-22.69	20240110	4600	14.78	20240906	0.28	N	111710	200	41 억	16955	N	N	N	N
75	20241217	150805	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5260	-40	5	-0.75	3878140	733	11.98	5400	5400	5220	6890	3710	5300	5290.78	0.08	0	232	5500	5400	5330	5230	5160	5365	5195	41	1590	200	3810	10	1	20588000	1083	6.13	0.60	12	0.00	858.00	8730.00	6830	20240110	-22.99	4600	20240906	14.35	6830	-22.99	20240110	4600	14.35	20240906	6830	-22.99	20240110	4600	14.35	20240906	0.28	N	111710	200	41 억	16955	N	N	N	N
76	20241217	140757	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5220	-80	5	-1.51	3746640	708	11.57	5400	5400	5220	6890	3710	5300	5291.86	0.08	0	232	5500	5400	5330	5230	5160	5365	5195	41	1590	200	3810	10	1	20588000	1075	6.08	0.60	12	0.00	858.00	8730.00	6830	20240110	-23.57	4600	20240906	13.48	6830	-23.57	20240110	4600	13.48	20240906	6830	-23.57	20240110	4600	13.48	20240906	0.28	N	111710	200	41 억	16955	N	N	N	N
77	20241217	130753	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5300	0	3	0.00	1960730	368	6.01	5400	5400	5300	6890	3710	5300	5328.07	0.08	0	198	5500	5400	5330	5230	5160	5365	5195	41	1590	200	3810	10	1	20588000	1091	6.18	0.61	12	0.00	858.00	8730.00	6830	20240110	-22.40	4600	20240906	15.22	6830	-22.40	20240110	4600	15.22	20240906	6830	-22.40	20240110	4600	15.22	20240906	0.28	N	111710	200	41 억	16955	N	N	N	N
78	20241217	120744	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5350	50	2	0.94	1843130	346	5.65	5400	5400	5300	6890	3710	5300	5326.97	0.08	0	198	5500	5400	5330	5230	5160	5365	5195	41	1590	200	3810	10	1	20588000	1101	6.24	0.61	12	0.00	858.00	8730.00	6830	20240110	-21.67	4600	20240906	16.30	6830	-21.67	20240110	4600	16.30	20240906	6830	-21.67	20240110	4600	16.30	20240906	0.28	N	111710	200	41 억	16955	N	N	N	N
79	20241217	110748	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5370	70	2	1.32	349830	65	1.06	5400	5400	5300	6890	3710	5300	5382.00	0.08	0	33	5500	5400	5330	5230	5160	5365	5195	41	1590	200	3810	10	1	20588000	1106	6.26	0.62	12	0.00	858.00	8730.00	6830	20240110	-21.38	4600	20240906	16.74	6830	-21.38	20240110	4600	16.74	20240906	6830	-21.38	20240110	4600	16.74	20240906	0.28	N	111710	200	41 억	16955	N	N	N	N
80	20241217	100755	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5380	80	2	1.51	333840	62	1.01	5400	5400	5300	6890	3710	5300	5384.52	0.08	0	33	5500	5400	5330	5230	5160	5365	5195	41	1590	200	3810	10	1	20588000	1108	6.27	0.62	12	0.00	858.00	8730.00	6830	20240110	-21.23	4600	20240906	16.96	6830	-21.23	20240110	4600	16.96	20240906	6830	-21.23	20240110	4600	16.96	20240906	0.28	N	111710	200	41 억	16955	N	N	N	N
81	20241217	090803	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5400	100	2	1.89	178200	33	0.54	5400	5400	5400	6890	3710	5300	5400.00	0.08	0	33	5500	5400	5330	5230	5160	5365	5195	41	1590	200	3810	10	1	20588000	1112	6.29	0.62	12	0.00	858.00	8730.00	6830	20240110	-20.94	4600	20240906	17.39	6830	-20.94	20240110	4600	17.39	20240906	6830	-20.94	20240110	4600	17.39	20240906	0.28	N	111710	200	41 억	16955	N	N	N	N
82	20241216	160754	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5300	-20	5	-0.38	32908200	6120	1053.36	5370	5430	5260	6910	3730	5320	5377.19	0.08	0	-58	5400	5360	5300	5260	5200	5330	5230	41	1590	200	3830	10	1	20588000	1091	6.18	0.61	12	0.03	858.00	8730.00	6830	20240110	-22.40	4600	20240906	15.22	6830	-22.40	20240110	4600	15.22	20240906	6830	-22.40	20240110	4600	15.22	20240906	0.28	N	111710	200	41 억	17021	N	N	N	N
83	20241216	150804	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5370	50	2	0.94	27464560	5099	877.62	5370	5430	5350	6910	3730	5320	5386.26	0.08	0	-8	5400	5360	5300	5260	5200	5330	5230	41	1590	200	3830	10	1	20588000	1106	6.26	0.62	12	0.02	858.00	8730.00	6830	20240110	-21.38	4600	20240906	16.74	6830	-21.38	20240110	4600	16.74	20240906	6830	-21.38	20240110	4600	16.74	20240906	0.28	N	111710	200	41 억	17021	N	N	N	N
84	20241216	140803	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5370	50	2	0.94	17838320	3314	570.40	5370	5430	5350	6910	3730	5320	5382.72	0.08	0	19	5400	5360	5300	5260	5200	5330	5230	41	1590	200	3830	10	1	20588000	1106	6.26	0.62	12	0.02	858.00	8730.00	6830	20240110	-21.38	4600	20240906	16.74	6830	-21.38	20240110	4600	16.74	20240906	6830	-21.38	20240110	4600	16.74	20240906	0.28	N	111710	200	41 억	17021	N	N	N	N
85	20241216	130804	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5410	90	2	1.69	16458210	3057	526.16	5370	5430	5350	6910	3730	5320	5383.78	0.08	0	40	5400	5360	5300	5260	5200	5330	5230	41	1590	200	3830	10	1	20588000	1114	6.31	0.62	12	0.01	858.00	8730.00	6830	20240110	-20.79	4600	20240906	17.61	6830	-20.79	20240110	4600	17.61	20240906	6830	-20.79	20240110	4600	17.61	20240906	0.28	N	111710	200	41 억	17021	N	N	N	N
86	20241216	120803	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5400	80	2	1.50	10922960	2032	349.74	5370	5430	5350	6910	3730	5320	5375.47	0.08	0	40	5400	5360	5300	5260	5200	5330	5230	41	1590	200	3830	10	1	20588000	1112	6.29	0.62	12	0.01	858.00	8730.00	6830	20240110	-20.94	4600	20240906	17.39	6830	-20.94	20240110	4600	17.39	20240906	6830	-20.94	20240110	4600	17.39	20240906	0.28	N	111710	200	41 억	17021	N	N	N	N
87	20241216	110802	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5400	80	2	1.50	5119120	953	164.03	5370	5430	5350	6910	3730	5320	5371.58	0.08	0	-20	5400	5360	5300	5260	5200	5330	5230	41	1590	200	3830	10	1	20588000	1112	6.29	0.62	12	0.00	858.00	8730.00	6830	20240110	-20.94	4600	20240906	17.39	6830	-20.94	20240110	4600	17.39	20240906	6830	-20.94	20240110	4600	17.39	20240906	0.28	N	111710	200	41 억	17021	N	N	N	N
88	20241216	100803	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5400	80	2	1.50	3293650	615	105.85	5370	5400	5350	6910	3730	5320	5355.53	0.08	0	-10	5400	5360	5300	5260	5200	5330	5230	41	1590	200	3830	10	1	20588000	1112	6.29	0.62	12	0.00	858.00	8730.00	6830	20240110	-20.94	4600	20240906	17.39	6830	-20.94	20240110	4600	17.39	20240906	6830	-20.94	20240110	4600	17.39	20240906	0.28	N	111710	200	41 억	17021	N	N	N	N
89	20241216	090804	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5350	30	2	0.56	718460	134	23.06	5370	5370	5350	6910	3730	5320	5361.64	0.08	0	-10	5400	5360	5300	5260	5200	5330	5230	41	1590	200	3830	10	1	20588000	1101	6.24	0.61	12	0.00	858.00	8730.00	6830	20240110	-21.67	4600	20240906	16.30	6830	-21.67	20240110	4600	16.30	20240906	6830	-21.67	20240110	4600	16.30	20240906	0.28	N	111710	200	41 억	17021	N	N	N	N
90	20241213	160756	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5320	-20	5	-0.37	3076340	581	23.71	5330	5340	5240	6940	3740	5340	5294.91	0.08	0	11	5486	5412	5336	5262	5186	5375	5225	41	1600	200	3840	10	1	20588000	1095	6.20	0.61	12	0.00	858.00	8730.00	6830	20240110	-22.11	4600	20240906	15.65	6830	-22.11	20240110	4600	15.65	20240906	6830	-22.11	20240110	4600	15.65	20240906	0.28	N	111710	200	41 억	17010	N	N	N	N
91	20241213	150801	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5320	-20	5	-0.37	2863530	541	22.08	5330	5340	5240	6940	3740	5340	5293.03	0.08	0	31	5486	5412	5336	5262	5186	5375	5225	41	1600	200	3840	10	1	20588000	1095	6.20	0.61	12	0.00	858.00	8730.00	6830	20240110	-22.11	4600	20240906	15.65	6830	-22.11	20240110	4600	15.65	20240906	6830	-22.11	20240110	4600	15.65	20240906	0.28	N	111710	200	41 억	17010	N	N	N	N
92	20241213	140801	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5320	-20	5	-0.37	2597530	491	20.04	5330	5340	5240	6940	3740	5340	5290.29	0.08	0	33	5486	5412	5336	5262	5186	5375	5225	41	1600	200	3840	10	1	20588000	1095	6.20	0.61	12	0.00	858.00	8730.00	6830	20240110	-22.11	4600	20240906	15.65	6830	-22.11	20240110	4600	15.65	20240906	6830	-22.11	20240110	4600	15.65	20240906	0.28	N	111710	200	41 억	17010	N	N	N	N
93	20241213	130802	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5260	-80	5	-1.50	2517730	476	19.43	5330	5340	5240	6940	3740	5340	5289.35	0.08	0	38	5486	5412	5336	5262	5186	5375	5225	41	1600	200	3840	10	1	20588000	1083	6.13	0.60	12	0.00	858.00	8730.00	6830	20240110	-22.99	4600	20240906	14.35	6830	-22.99	20240110	4600	14.35	20240906	6830	-22.99	20240110	4600	14.35	20240906	0.28	N	111710	200	41 억	17010	N	N	N	N
94	20241213	120802	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5330	-10	5	-0.19	1465730	276	11.27	5330	5340	5240	6940	3740	5340	5310.62	0.08	0	-1	5486	5412	5336	5262	5186	5375	5225	41	1600	200	3840	10	1	20588000	1097	6.21	0.61	12	0.00	858.00	8730.00	6830	20240110	-21.96	4600	20240906	15.87	6830	-21.96	20240110	4600	15.87	20240906	6830	-21.96	20240110	4600	15.87	20240906	0.28	N	111710	200	41 억	17010	N	N	N	N
95	20241213	110759	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5240	-100	5	-1.87	1371020	258	10.53	5330	5340	5240	6940	3740	5340	5314.03	0.08	0	-5	5486	5412	5336	5262	5186	5375	5225	41	1600	200	3840	10	1	20588000	1079	6.11	0.60	12	0.00	858.00	8730.00	6830	20240110	-23.28	4600	20240906	13.91	6830	-23.28	20240110	4600	13.91	20240906	6830	-23.28	20240110	4600	13.91	20240906	0.28	N	111710	200	41 억	17010	N	N	N	N
96	20241213	100751	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5340	0	3	0.00	1061620	199	8.12	5330	5340	5270	6940	3740	5340	5334.77	0.08	0	-5	5486	5412	5336	5262	5186	5375	5225	41	1600	200	3840	10	1	20588000	1099	6.22	0.61	12	0.00	858.00	8730.00	6830	20240110	-21.82	4600	20240906	16.09	6830	-21.82	20240110	4600	16.09	20240906	6830	-21.82	20240110	4600	16.09	20240906	0.28	N	111710	200	41 억	17010	N	N	N	N
97	20241213	090801	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5340	0	3	0.00	0	0	0.00	0	0	0	6940	3740	5340	0.00	0.08	0	0	5486	5412	5336	5262	5186	5375	5225	41	1600	200	3840	10	1	20588000	1099	6.22	0.61	12	0.00	858.00	8730.00	6830	20240110	-21.82	4600	20240906	16.09	6830	-21.82	20240110	4600	16.09	20240906	6830	-21.82	20240110	4600	16.09	20240906	0.28	N	111710	200	41 억	17010	N	N	N	N
98	20241212	160802	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5340	-20	5	-0.37	13020480	2450	24.31	5360	5410	5260	6960	3760	5360	5314.48	0.08	0	-276	5560	5460	5330	5230	5100	5395	5165	41	1600	200	3850	10	1	20588000	1099	6.22	0.61	12	0.01	858.00	8730.00	6830	20240110	-21.82	4600	20240906	16.09	6830	-21.82	20240110	4600	16.09	20240906	6830	-21.82	20240110	4600	16.09	20240906	0.29	N	111710	200	41 억	17239	N	N	N	N
99	20241212	150756	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5270	-90	5	-1.68	11246630	2116	20.99	5360	5410	5260	6960	3760	5360	5315.04	0.08	0	-200	5560	5460	5330	5230	5100	5395	5165	41	1600	200	3850	10	1	20588000	1085	6.14	0.60	12	0.01	858.00	8730.00	6830	20240110	-22.84	4600	20240906	14.57	6830	-22.84	20240110	4600	14.57	20240906	6830	-22.84	20240110	4600	14.57	20240906	0.29	N	111710	200	41 억	17239	N	N	N	N
100	20241212	140755	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5320	-40	5	-0.75	10259010	1929	19.14	5360	5410	5260	6960	3760	5360	5318.30	0.08	0	-199	5560	5460	5330	5230	5100	5395	5165	41	1600	200	3850	10	1	20588000	1095	6.20	0.61	12	0.01	858.00	8730.00	6830	20240110	-22.11	4600	20240906	15.65	6830	-22.11	20240110	4600	15.65	20240906	6830	-22.11	20240110	4600	15.65	20240906	0.29	N	111710	200	41 억	17239	N	N	N	N
101	20241212	130748	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5340	-20	5	-0.37	9514330	1788	17.74	5360	5410	5260	6960	3760	5360	5321.21	0.08	0	-209	5560	5460	5330	5230	5100	5395	5165	41	1600	200	3850	10	1	20588000	1099	6.22	0.61	12	0.01	858.00	8730.00	6830	20240110	-21.82	4600	20240906	16.09	6830	-21.82	20240110	4600	16.09	20240906	6830	-21.82	20240110	4600	16.09	20240906	0.29	N	111710	200	41 억	17239	N	N	N	N
102	20241212	120740	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5260	-100	5	-1.87	7150090	1341	13.30	5360	5410	5260	6960	3760	5360	5331.91	0.08	0	-168	5560	5460	5330	5230	5100	5395	5165	41	1600	200	3850	10	1	20588000	1083	6.13	0.60	12	0.01	858.00	8730.00	6830	20240110	-22.99	4600	20240906	14.35	6830	-22.99	20240110	4600	14.35	20240906	6830	-22.99	20240110	4600	14.35	20240906	0.29	N	111710	200	41 억	17239	N	N	N	N
103	20241212	110751	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5260	-100	5	-1.87	3451930	644	6.39	5360	5410	5260	6960	3760	5360	5360.14	0.08	0	-133	5560	5460	5330	5230	5100	5395	5165	41	1600	200	3850	10	1	20588000	1083	6.13	0.60	12	0.00	858.00	8730.00	6830	20240110	-22.99	4600	20240906	14.35	6830	-22.99	20240110	4600	14.35	20240906	6830	-22.99	20240110	4600	14.35	20240906	0.29	N	111710	200	41 억	17239	N	N	N	N
104	20241212	100749	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5260	-100	5	-1.87	3451930	644	6.39	5360	5410	5260	6960	3760	5360	5360.14	0.08	0	-133	5560	5460	5330	5230	5100	5395	5165	41	1600	200	3850	10	1	20588000	1083	6.13	0.60	12	0.00	858.00	8730.00	6830	20240110	-22.99	4600	20240906	14.35	6830	-22.99	20240110	4600	14.35	20240906	6830	-22.99	20240110	4600	14.35	20240906	0.29	N	111710	200	41 억	17239	N	N	N	N
105	20241212	090756	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5410	50	2	0.93	3151360	587	5.82	5360	5410	5350	6960	3760	5360	5368.59	0.08	0	-133	5560	5460	5330	5230	5100	5395	5165	41	1600	200	3850	10	1	20588000	1114	6.31	0.62	12	0.00	858.00	8730.00	6830	20240110	-20.79	4600	20240906	17.61	6830	-20.79	20240110	4600	17.61	20240906	6830	-20.79	20240110	4600	17.61	20240906	0.29	N	111710	200	41 억	17239	N	N	N	N
106	20241211	160749	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5360	100	2	1.90	52898660	10079	213.00	5430	5430	5200	6830	3690	5260	5248.30	0.08	0	29	5500	5380	5250	5130	5000	5440	5190	41	1570	200	3780	10	1	20588000	1104	6.25	0.61	12	0.05	858.00	8730.00	6830	20240110	-21.52	4600	20240906	16.52	6830	-21.52	20240110	4600	16.52	20240906	6830	-21.52	20240110	4600	16.52	20240906	0.29	N	111710	200	41 억	17210	N	N	N	N
107	20241211	150707	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5240	-20	5	-0.38	47264700	9008	190.36	5430	5430	5200	6830	3690	5260	5246.97	0.08	0	899	5500	5380	5250	5130	5000	5440	5190	41	1570	200	3780	10	1	20588000	1079	6.11	0.60	12	0.04	858.00	8730.00	6830	20240110	-23.28	4600	20240906	13.91	6830	-23.28	20240110	4600	13.91	20240906	6830	-23.28	20240110	4600	13.91	20240906	0.29	N	111710	200	41 억	17210	N	N	N	N
108	20241211	140755	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5300	40	2	0.76	26477410	5029	106.28	5430	5430	5210	6830	3690	5260	5264.95	0.08	0	229	5500	5380	5250	5130	5000	5440	5190	41	1570	200	3780	10	1	20588000	1091	6.18	0.61	12	0.02	858.00	8730.00	6830	20240110	-22.40	4600	20240906	15.22	6830	-22.40	20240110	4600	15.22	20240906	6830	-22.40	20240110	4600	15.22	20240906	0.29	N	111710	200	41 억	17210	N	N	N	N
109	20241211	130757	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5300	40	2	0.76	26477410	5029	106.28	5430	5430	5210	6830	3690	5260	5264.95	0.08	0	229	5500	5380	5250	5130	5000	5440	5190	41	1570	200	3780	10	1	20588000	1091	6.18	0.61	12	0.02	858.00	8730.00	6830	20240110	-22.40	4600	20240906	15.22	6830	-22.40	20240110	4600	15.22	20240906	6830	-22.40	20240110	4600	15.22	20240906	0.29	N	111710	200	41 억	17210	N	N	N	N
110	20241211	120758	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5300	40	2	0.76	26069310	4952	104.65	5430	5430	5210	6830	3690	5260	5264.40	0.08	0	229	5500	5380	5250	5130	5000	5440	5190	41	1570	200	3780	10	1	20588000	1091	6.18	0.61	12	0.02	858.00	8730.00	6830	20240110	-22.40	4600	20240906	15.22	6830	-22.40	20240110	4600	15.22	20240906	6830	-22.40	20240110	4600	15.22	20240906	0.29	N	111710	200	41 억	17210	N	N	N	N
111	20241211	110754	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5270	10	2	0.19	22501460	4275	90.34	5430	5430	5210	6830	3690	5260	5263.50	0.08	0	904	5500	5380	5250	5130	5000	5440	5190	41	1570	200	3780	10	1	20588000	1085	6.14	0.60	12	0.02	858.00	8730.00	6830	20240110	-22.84	4600	20240906	14.57	6830	-22.84	20240110	4600	14.57	20240906	6830	-22.84	20240110	4600	14.57	20240906	0.29	N	111710	200	41 억	17210	N	N	N	N
112	20241211	100756	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5210	-50	5	-0.95	20658180	3925	82.95	5430	5430	5210	6830	3690	5260	5263.23	0.08	0	1152	5500	5380	5250	5130	5000	5440	5190	41	1570	200	3780	10	1	20588000	1073	6.07	0.60	12	0.02	858.00	8730.00	6830	20240110	-23.72	4600	20240906	13.26	6830	-23.72	20240110	4600	13.26	20240906	6830	-23.72	20240110	4600	13.26	20240906	0.29	N	111710	200	41 억	17210	N	N	N	N
113	20241211	090800	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5420	160	2	3.04	1645050	303	6.40	5430	5430	5330	6830	3690	5260	5429.21	0.08	0	-1	5500	5380	5250	5130	5000	5440	5190	41	1570	200	3780	10	1	20588000	1116	6.32	0.62	12	0.00	858.00	8730.00	6830	20240110	-20.64	4600	20240906	17.83	6830	-20.64	20240110	4600	17.83	20240906	6830	-20.64	20240110	4600	17.83	20240906	0.29	N	111710	200	41 억	17210	N	N	N	N
114	20241210	160750	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5260	70	2	1.35	24138590	4592	69.13	5210	5370	5120	6740	3640	5190	5256.66	0.08	0	264	5490	5340	5210	5060	4930	5275	4995	41	1550	200	3730	10	1	20588000	1083	6.13	0.60	12	0.02	858.00	8730.00	6830	20240110	-22.99	4600	20240906	14.35	6830	-22.99	20240110	4600	14.35	20240906	6830	-22.99	20240110	4600	14.35	20240906	0.29	N	111710	200	41 억	16940	N	N	N	N
115	20241210	150751	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5270	80	2	1.54	23870330	4541	68.36	5210	5370	5120	6740	3640	5190	5256.62	0.08	0	289	5490	5340	5210	5060	4930	5275	4995	41	1550	200	3730	10	1	20588000	1085	6.14	0.60	12	0.02	858.00	8730.00	6830	20240110	-22.84	4600	20240906	14.57	6830	-22.84	20240110	4600	14.57	20240906	6830	-22.84	20240110	4600	14.57	20240906	0.29	N	111710	200	41 억	16940	N	N	N	N
116	20241210	140751	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5370	180	2	3.47	11188820	2111	31.78	5210	5370	5120	6740	3640	5190	5300.25	0.08	0	-17	5490	5340	5210	5060	4930	5275	4995	41	1550	200	3730	10	1	20588000	1106	6.26	0.62	12	0.01	858.00	8730.00	6830	20240110	-21.38	4600	20240906	16.74	6830	-21.38	20240110	4600	16.74	20240906	6830	-21.38	20240110	4600	16.74	20240906	0.29	N	111710	200	41 억	16940	N	N	N	N
117	20241210	130750	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5210	20	2	0.39	2991990	578	8.70	5210	5210	5120	6740	3640	5190	5176.45	0.08	0	-14	5490	5340	5210	5060	4930	5275	4995	41	1550	200	3730	10	1	20588000	1073	6.07	0.60	12	0.00	858.00	8730.00	6830	20240110	-23.72	4600	20240906	13.26	6830	-23.72	20240110	4600	13.26	20240906	6830	-23.72	20240110	4600	13.26	20240906	0.29	N	111710	200	41 억	16940	N	N	N	N
118	20241210	120750	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5210	20	2	0.39	2991990	578	8.70	5210	5210	5120	6740	3640	5190	5176.45	0.08	0	-14	5490	5340	5210	5060	4930	5275	4995	41	1550	200	3730	10	1	20588000	1073	6.07	0.60	12	0.00	858.00	8730.00	6830	20240110	-23.72	4600	20240906	13.26	6830	-23.72	20240110	4600	13.26	20240906	6830	-23.72	20240110	4600	13.26	20240906	0.29	N	111710	200	41 억	16940	N	N	N	N
119	20241210	110750	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5210	20	2	0.39	1309610	253	3.81	5210	5210	5120	6740	3640	5190	5176.32	0.08	0	-14	5490	5340	5210	5060	4930	5275	4995	41	1550	200	3730	10	1	20588000	1073	6.07	0.60	12	0.00	858.00	8730.00	6830	20240110	-23.72	4600	20240906	13.26	6830	-23.72	20240110	4600	13.26	20240906	6830	-23.72	20240110	4600	13.26	20240906	0.29	N	111710	200	41 억	16940	N	N	N	N
120	20241210	100750	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5210	20	2	0.39	385820	75	1.13	5210	5210	5120	6740	3640	5190	5144.27	0.08	0	0	5490	5340	5210	5060	4930	5275	4995	41	1550	200	3730	10	1	20588000	1073	6.07	0.60	12	0.00	858.00	8730.00	6830	20240110	-23.72	4600	20240906	13.26	6830	-23.72	20240110	4600	13.26	20240906	6830	-23.72	20240110	4600	13.26	20240906	0.29	N	111710	200	41 억	16940	N	N	N	N
121	20241210	090755	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5200	10	2	0.19	57300	11	0.17	5210	5210	5200	6740	3640	5190	5209.09	0.08	0	0	5490	5340	5210	5060	4930	5275	4995	41	1550	200	3730	10	1	20588000	1071	6.06	0.60	12	0.00	858.00	8730.00	6830	20240110	-23.87	4600	20240906	13.04	6830	-23.87	20240110	4600	13.04	20240906	6830	-23.87	20240110	4600	13.04	20240906	0.29	N	111710	200	41 억	16940	N	N	N	N
122	20241209	160748	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5190	-170	5	-3.17	34437710	6592	37.28	5290	5360	5080	6960	3760	5360	5224.17	0.08	0	-184	5620	5490	5310	5180	5000	5400	5090	41	1600	200	3850	10	1	20588000	1069	6.05	0.59	12	0.03	858.00	8730.00	6830	20240110	-24.01	4600	20240906	12.83	6830	-24.01	20240110	4600	12.83	20240906	6830	-24.01	20240110	4600	12.83	20240906	0.29	N	111710	200	41 억	17112	N	N	N	N
123	20241209	150748	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5190	-170	5	-3.17	33124610	6339	35.85	5290	5360	5080	6960	3760	5360	5225.53	0.08	0	-15	5620	5490	5310	5180	5000	5400	5090	41	1600	200	3850	10	1	20588000	1069	6.05	0.59	12	0.03	858.00	8730.00	6830	20240110	-24.01	4600	20240906	12.83	6830	-24.01	20240110	4600	12.83	20240906	6830	-24.01	20240110	4600	12.83	20240906	0.29	N	111710	200	41 억	17112	N	N	N	N
124	20241209	140749	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5210	-150	5	-2.80	32546500	6228	35.22	5290	5360	5080	6960	3760	5360	5225.83	0.08	0	65	5620	5490	5310	5180	5000	5400	5090	41	1600	200	3850	10	1	20588000	1073	6.07	0.60	12	0.03	858.00	8730.00	6830	20240110	-23.72	4600	20240906	13.26	6830	-23.72	20240110	4600	13.26	20240906	6830	-23.72	20240110	4600	13.26	20240906	0.29	N	111710	200	41 억	17112	N	N	N	N
125	20241209	130751	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5190	-170	5	-3.17	32484080	6216	35.16	5290	5360	5080	6960	3760	5360	5225.88	0.08	0	65	5620	5490	5310	5180	5000	5400	5090	41	1600	200	3850	10	1	20588000	1069	6.05	0.59	12	0.03	858.00	8730.00	6830	20240110	-24.01	4600	20240906	12.83	6830	-24.01	20240110	4600	12.83	20240906	6830	-24.01	20240110	4600	12.83	20240906	0.29	N	111710	200	41 억	17112	N	N	N	N
126	20241209	120747	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5270	-90	5	-1.68	28931600	5540	31.33	5290	5360	5080	6960	3760	5360	5222.31	0.08	0	-119	5620	5490	5310	5180	5000	5400	5090	41	1600	200	3850	10	1	20588000	1085	6.14	0.60	12	0.03	858.00	8730.00	6830	20240110	-22.84	4600	20240906	14.57	6830	-22.84	20240110	4600	14.57	20240906	6830	-22.84	20240110	4600	14.57	20240906	0.29	N	111710	200	41 억	17112	N	N	N	N
127	20241209	110749	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5130	-230	5	-4.29	6883610	1341	7.58	5290	5290	5080	6960	3760	5360	5133.19	0.08	0	171	5620	5490	5310	5180	5000	5400	5090	41	1600	200	3850	10	1	20588000	1056	5.98	0.59	12	0.01	858.00	8730.00	6830	20240110	-24.89	4600	20240906	11.52	6830	-24.89	20240110	4600	11.52	20240906	6830	-24.89	20240110	4600	11.52	20240906	0.29	N	111710	200	41 억	17112	N	N	N	N
128	20241209	100747	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5130	-230	5	-4.29	6832330	1331	7.53	5290	5290	5080	6960	3760	5360	5133.23	0.08	0	173	5620	5490	5310	5180	5000	5400	5090	41	1600	200	3850	10	1	20588000	1056	5.98	0.59	12	0.01	858.00	8730.00	6830	20240110	-24.89	4600	20240906	11.52	6830	-24.89	20240110	4600	11.52	20240906	6830	-24.89	20240110	4600	11.52	20240906	0.29	N	111710	200	41 억	17112	N	N	N	N
129	20241209	090744	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5160	-200	5	-3.73	3107590	600	3.39	5290	5290	5160	6960	3760	5360	5179.32	0.08	0	20	5620	5490	5310	5180	5000	5400	5090	41	1600	200	3850	10	1	20588000	1062	6.01	0.59	12	0.00	858.00	8730.00	6830	20240110	-24.45	4600	20240906	12.17	6830	-24.45	20240110	4600	12.17	20240906	6830	-24.45	20240110	4600	12.17	20240906	0.29	N	111710	200	41 억	17112	N	N	N	N
130	20241206	160741	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5360	-80	5	-1.47	92228100	17681	55.12	5430	5440	5130	7070	3810	5440	5203.95	0.08	0	-221	5783	5611	5278	5106	4773	5697	5192	41	1630	200	3910	10	1	20588000	1104	6.25	0.61	12	0.09	858.00	8730.00	6830	20240110	-21.52	4600	20240906	16.52	6830	-21.52	20240110	4600	16.52	20240906	6830	-21.52	20240110	4600	16.52	20240906	0.30	N	111710	200	41 억	17208	N	N	N	N
131	20241206	150745	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5140	-300	5	-5.51	66363820	12808	39.93	5430	5440	5130	7070	3810	5440	5181.44	0.08	0	-172	5783	5611	5278	5106	4773	5697	5192	41	1630	200	3910	10	1	20588000	1058	5.99	0.59	12	0.06	858.00	8730.00	6830	20240110	-24.74	4600	20240906	11.74	6830	-24.74	20240110	4600	11.74	20240906	6830	-24.74	20240110	4600	11.74	20240906	0.30	N	111710	200	41 억	17208	N	N	N	N
132	20241206	140743	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5140	-300	5	-5.51	52655780	10145	31.63	5430	5440	5140	7070	3810	5440	5190.32	0.08	0	-158	5783	5611	5278	5106	4773	5697	5192	41	1630	200	3910	10	1	20588000	1058	5.99	0.59	12	0.05	858.00	8730.00	6830	20240110	-24.74	4600	20240906	11.74	6830	-24.74	20240110	4600	11.74	20240906	6830	-24.74	20240110	4600	11.74	20240906	0.30	N	111710	200	41 억	17208	N	N	N	N
133	20241206	130743	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5150	-290	5	-5.33	45320950	8718	27.18	5430	5440	5140	7070	3810	5440	5198.55	0.08	0	-136	5783	5611	5278	5106	4773	5697	5192	41	1630	200	3910	10	1	20588000	1060	6.00	0.59	12	0.04	858.00	8730.00	6830	20240110	-24.60	4600	20240906	11.96	6830	-24.60	20240110	4600	11.96	20240906	6830	-24.60	20240110	4600	11.96	20240906	0.30	N	111710	200	41 억	17208	N	N	N	N
134	20241206	120740	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5180	-260	5	-4.78	38510310	7401	23.07	5430	5440	5140	7070	3810	5440	5203.39	0.08	0	-126	5783	5611	5278	5106	4773	5697	5192	41	1630	200	3910	10	1	20588000	1066	6.04	0.59	12	0.04	858.00	8730.00	6830	20240110	-24.16	4600	20240906	12.61	6830	-24.16	20240110	4600	12.61	20240906	6830	-24.16	20240110	4600	12.61	20240906	0.30	N	111710	200	41 억	17208	N	N	N	N
135	20241206	110738	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5140	-300	5	-5.51	35886250	6893	21.49	5430	5440	5140	7070	3810	5440	5206.19	0.08	0	-119	5783	5611	5278	5106	4773	5697	5192	41	1630	200	3910	10	1	20588000	1058	5.99	0.59	12	0.03	858.00	8730.00	6830	20240110	-24.74	4600	20240906	11.74	6830	-24.74	20240110	4600	11.74	20240906	6830	-24.74	20240110	4600	11.74	20240906	0.30	N	111710	200	41 억	17208	N	N	N	N
136	20241206	100737	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5200	-240	5	-4.41	20351740	3891	12.13	5430	5440	5190	7070	3810	5440	5230.47	0.08	0	879	5783	5611	5278	5106	4773	5697	5192	41	1630	200	3910	10	1	20588000	1071	6.06	0.60	12	0.02	858.00	8730.00	6830	20240110	-23.87	4600	20240906	13.04	6830	-23.87	20240110	4600	13.04	20240906	6830	-23.87	20240110	4600	13.04	20240906	0.30	N	111710	200	41 억	17208	N	N	N	N
137	20241206	090743	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5300	-140	5	-2.57	2094450	390	1.22	5430	5440	5300	7070	3810	5440	5370.38	0.08	0	-64	5783	5611	5278	5106	4773	5697	5192	41	1630	200	3910	10	1	20588000	1091	6.18	0.61	12	0.00	858.00	8730.00	6830	20240110	-22.40	4600	20240906	15.22	6830	-22.40	20240110	4600	15.22	20240906	6830	-22.40	20240110	4600	15.22	20240906	0.30	N	111710	200	41 억	17208	N	N	N	N
138	20241205	160729	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5440	180	2	3.42	165322905	32077	430.33	5400	5450	4945	6830	3690	5260	5153.94	0.08	0	128	5573	5416	5233	5076	4893	5495	5155	41	1570	200	3780	10	1	20588000	1120	6.34	0.62	12	0.16	858.00	8730.00	6830	20240110	-20.35	4600	20240906	18.26	6830	-20.35	20240110	4600	18.26	20240906	6830	-20.35	20240110	4600	18.26	20240906	0.30	N	111710	200	41 억	17080	N	N	N	N
139	20241205	150734	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5350	90	2	1.71	131019245	25739	345.30	5400	5400	4945	6830	3690	5260	5090.30	0.08	0	346	5573	5416	5233	5076	4893	5495	5155	41	1570	200	3780	10	1	20588000	1101	6.24	0.61	12	0.13	858.00	8730.00	6830	20240110	-21.67	4600	20240906	16.30	6830	-21.67	20240110	4600	16.30	20240906	6830	-21.67	20240110	4600	16.30	20240906	0.30	N	111710	200	41 억	17080	N	N	N	N
140	20241205	140721	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5000	-260	5	-4.94	93017010	18282	245.26	5400	5400	4980	6830	3690	5260	5087.90	0.08	0	795	5573	5416	5233	5076	4893	5495	5155	41	1570	200	3780	10	1	20588000	1029	5.83	0.57	12	0.09	858.00	8730.00	6830	20240110	-26.79	4600	20240906	8.70	6830	-26.79	20240110	4600	8.70	20240906	6830	-26.79	20240110	4600	8.70	20240906	0.30	N	111710	200	41 억	17080	N	N	N	N
141	20241205	130730	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5000	-260	5	-4.94	92587135	18196	244.11	5400	5400	4980	6830	3690	5260	5088.32	0.08	0	840	5573	5416	5233	5076	4893	5495	5155	41	1570	200	3780	10	1	20588000	1029	5.83	0.57	12	0.09	858.00	8730.00	6830	20240110	-26.79	4600	20240906	8.70	6830	-26.79	20240110	4600	8.70	20240906	6830	-26.79	20240110	4600	8.70	20240906	0.30	N	111710	200	41 억	17080	N	N	N	N
142	20241205	120730	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4995	-265	5	-5.04	92262150	18131	243.24	5400	5400	4980	6830	3690	5260	5088.64	0.08	0	840	5573	5416	5233	5076	4893	5495	5155	41	1570	200	3780	5	1	20588000	1028	5.82	0.57	12	0.09	858.00	8730.00	6830	20240110	-26.87	4600	20240906	8.59	6830	-26.87	20240110	4600	8.59	20240906	6830	-26.87	20240110	4600	8.59	20240906	0.30	N	111710	200	41 억	17080	N	N	N	N
143	20241205	110729	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5120	-140	5	-2.66	69060780	13504	181.16	5400	5400	5040	6830	3690	5260	5114.10	0.08	0	430	5573	5416	5233	5076	4893	5495	5155	41	1570	200	3780	10	1	20588000	1054	5.97	0.59	12	0.07	858.00	8730.00	6830	20240110	-25.04	4600	20240906	11.30	6830	-25.04	20240110	4600	11.30	20240906	6830	-25.04	20240110	4600	11.30	20240906	0.30	N	111710	200	41 억	17080	N	N	N	N
144	20241205	100726	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5130	-130	5	-2.47	63965850	12495	167.63	5400	5400	5050	6830	3690	5260	5119.32	0.08	0	431	5573	5416	5233	5076	4893	5495	5155	41	1570	200	3780	10	1	20588000	1056	5.98	0.59	12	0.06	858.00	8730.00	6830	20240110	-24.89	4600	20240906	11.52	6830	-24.89	20240110	4600	11.52	20240906	6830	-24.89	20240110	4600	11.52	20240906	0.30	N	111710	200	41 억	17080	N	N	N	N
145	20241205	090732	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5300	40	2	0.76	2858500	530	7.11	5400	5400	5280	6830	3690	5260	5393.40	0.08	0	-53	5573	5416	5233	5076	4893	5495	5155	41	1570	200	3780	10	1	20588000	1091	6.18	0.61	12	0.00	858.00	8730.00	6830	20240110	-22.40	4600	20240906	15.22	6830	-22.40	20240110	4600	15.22	20240906	6830	-22.40	20240110	4600	15.22	20240906	0.30	N	111710	200	41 억	17080	N	N	N	N
146	20241204	160717	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5260	20	2	0.38	38456310	7454	116.89	5190	5390	5050	6810	3670	5240	5157.19	0.08	0	-110	5440	5340	5220	5120	5000	5390	5170	41	1570	200	3770	10	1	20588000	1083	6.13	0.60	12	0.04	858.00	8730.00	6830	20240110	-22.99	4600	20240906	14.35	6830	-22.99	20240110	4600	14.35	20240906	6830	-22.99	20240110	4600	14.35	20240906	0.30	N	111710	200	41 억	17190	N	N	N	N
147	20241204	150718	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5120	-120	5	-2.29	31939130	6201	97.24	5190	5390	5050	6810	3670	5240	5150.64	0.08	0	515	5440	5340	5220	5120	5000	5390	5170	41	1570	200	3770	10	1	20588000	1054	5.97	0.59	12	0.03	858.00	8730.00	6830	20240110	-25.04	4600	20240906	11.30	6830	-25.04	20240110	4600	11.30	20240906	6830	-25.04	20240110	4600	11.30	20240906	0.30	N	111710	200	41 억	17190	N	N	N	N
148	20241204	140717	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5140	-100	5	-1.91	29018370	5627	88.24	5190	5390	5050	6810	3670	5240	5156.99	0.08	0	520	5440	5340	5220	5120	5000	5390	5170	41	1570	200	3770	10	1	20588000	1058	5.99	0.59	12	0.03	858.00	8730.00	6830	20240110	-24.74	4600	20240906	11.74	6830	-24.74	20240110	4600	11.74	20240906	6830	-24.74	20240110	4600	11.74	20240906	0.30	N	111710	200	41 억	17190	N	N	N	N
149	20241204	130716	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5110	-130	5	-2.48	29013230	5626	88.22	5190	5390	5050	6810	3670	5240	5156.99	0.08	0	520	5440	5340	5220	5120	5000	5390	5170	41	1570	200	3770	10	1	20588000	1052	5.96	0.59	12	0.03	858.00	8730.00	6830	20240110	-25.18	4600	20240906	11.09	6830	-25.18	20240110	4600	11.09	20240906	6830	-25.18	20240110	4600	11.09	20240906	0.30	N	111710	200	41 억	17190	N	N	N	N
150	20241204	120714	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5170	-70	5	-1.34	15023180	2897	45.43	5190	5390	5050	6810	3670	5240	5185.77	0.08	0	-78	5440	5340	5220	5120	5000	5390	5170	41	1570	200	3770	10	1	20588000	1064	6.03	0.59	12	0.01	858.00	8730.00	6830	20240110	-24.30	4600	20240906	12.39	6830	-24.30	20240110	4600	12.39	20240906	6830	-24.30	20240110	4600	12.39	20240906	0.30	N	111710	200	41 억	17190	N	N	N	N
151	20241204	110704	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5180	-60	5	-1.15	13018970	2510	39.36	5190	5390	5050	6810	3670	5240	5186.84	0.08	0	-88	5440	5340	5220	5120	5000	5390	5170	41	1570	200	3770	10	1	20588000	1066	6.04	0.59	12	0.01	858.00	8730.00	6830	20240110	-24.16	4600	20240906	12.61	6830	-24.16	20240110	4600	12.61	20240906	6830	-24.16	20240110	4600	12.61	20240906	0.30	N	111710	200	41 억	17190	N	N	N	N
152	20241204	100706	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5240	0	3	0.00	12091890	2332	36.57	5190	5390	5050	6810	3670	5240	5185.20	0.08	0	-68	5440	5340	5220	5120	5000	5390	5170	41	1570	200	3770	10	1	20588000	1079	6.11	0.60	12	0.01	858.00	8730.00	6830	20240110	-23.28	4600	20240906	13.91	6830	-23.28	20240110	4600	13.91	20240906	6830	-23.28	20240110	4600	13.91	20240906	0.30	N	111710	200	41 억	17190	N	N	N	N
153	20241204	090719	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5090	-150	5	-2.86	419930	81	1.27	5190	5190	5090	6810	3670	5240	5184.32	0.08	0	-26	5440	5340	5220	5120	5000	5390	5170	41	1570	200	3770	10	1	20588000	1048	5.93	0.58	12	0.00	858.00	8730.00	6830	20240110	-25.48	4600	20240906	10.65	6830	-25.48	20240110	4600	10.65	20240906	6830	-25.48	20240110	4600	10.65	20240906	0.30	N	111710	200	41 억	17190	N	N	N	N
154	20241203	160749	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5240	40	2	0.77	33081400	6377	67.97	5190	5320	5100	6760	3640	5200	5187.61	0.08	0	176	5653	5426	5243	5016	4833	5540	5130	41	1560	200	3740	10	1	20588000	1079	6.11	0.60	12	0.03	858.00	8730.00	6830	20240110	-23.28	4600	20240906	13.91	6830	-23.28	20240110	4600	13.91	20240906	6830	-23.28	20240110	4600	13.91	20240906	0.30	N	111710	200	41 억	16943	N	N	N	N
155	20241203	150814	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5190	-10	5	-0.19	28296550	5461	58.21	5190	5320	5100	6760	3640	5200	5181.57	0.08	0	698	5653	5426	5243	5016	4833	5540	5130	41	1560	200	3740	10	1	20588000	1069	6.05	0.59	12	0.03	858.00	8730.00	6830	20240110	-24.01	4600	20240906	12.83	6830	-24.01	20240110	4600	12.83	20240906	6830	-24.01	20240110	4600	12.83	20240906	0.30	N	111710	200	41 억	16943	N	N	N	N
156	20241203	140803	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5200	0	3	0.00	19982350	3861	41.15	5190	5320	5100	6760	3640	5200	5175.43	0.08	0	251	5653	5426	5243	5016	4833	5540	5130	41	1560	200	3740	10	1	20588000	1071	6.06	0.60	12	0.02	858.00	8730.00	6830	20240110	-23.87	4600	20240906	13.04	6830	-23.87	20240110	4600	13.04	20240906	6830	-23.87	20240110	4600	13.04	20240906	0.30	N	111710	200	41 억	16943	N	N	N	N
157	20241203	130805	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5230	30	2	0.58	17498700	3382	36.05	5190	5320	5100	6760	3640	5200	5174.07	0.08	0	169	5653	5426	5243	5016	4833	5540	5130	41	1560	200	3740	10	1	20588000	1077	6.10	0.60	12	0.02	858.00	8730.00	6830	20240110	-23.43	4600	20240906	13.70	6830	-23.43	20240110	4600	13.70	20240906	6830	-23.43	20240110	4600	13.70	20240906	0.30	N	111710	200	41 억	16943	N	N	N	N
158	20241203	120813	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5250	50	2	0.96	2854480	542	5.78	5190	5320	5190	6760	3640	5200	5266.57	0.08	0	-60	5653	5426	5243	5016	4833	5540	5130	41	1560	200	3740	10	1	20588000	1081	6.12	0.60	12	0.00	858.00	8730.00	6830	20240110	-23.13	4600	20240906	14.13	6830	-23.13	20240110	4600	14.13	20240906	6830	-23.13	20240110	4600	14.13	20240906	0.30	N	111710	200	41 억	16943	N	N	N	N
159	20241203	110756	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5290	90	2	1.73	2791360	530	5.65	5190	5320	5190	6760	3640	5200	5266.72	0.08	0	-60	5653	5426	5243	5016	4833	5540	5130	41	1560	200	3740	10	1	20588000	1089	6.17	0.61	12	0.00	858.00	8730.00	6830	20240110	-22.55	4600	20240906	15.00	6830	-22.55	20240110	4600	15.00	20240906	6830	-22.55	20240110	4600	15.00	20240906	0.30	N	111710	200	41 억	16943	N	N	N	N
160	20241203	100744	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5290	90	2	1.73	2516280	478	5.09	5190	5320	5190	6760	3640	5200	5264.18	0.08	0	-60	5653	5426	5243	5016	4833	5540	5130	41	1560	200	3740	10	1	20588000	1089	6.17	0.61	12	0.00	858.00	8730.00	6830	20240110	-22.55	4600	20240906	15.00	6830	-22.55	20240110	4600	15.00	20240906	6830	-22.55	20240110	4600	15.00	20240906	0.30	N	111710	200	41 억	16943	N	N	N	N
161	20241203	090737	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5240	40	2	0.77	701000	134	1.43	5190	5240	5190	6760	3640	5200	5231.34	0.08	0	0	5653	5426	5243	5016	4833	5540	5130	41	1560	200	3740	10	1	20588000	1079	6.11	0.60	12	0.00	858.00	8730.00	6830	20240110	-23.28	4600	20240906	13.91	6830	-23.28	20240110	4600	13.91	20240906	6830	-23.28	20240110	4600	13.91	20240906	0.30	N	111710	200	41 억	16943	N	N	N	N
162	20241202	160725	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5200	-40	5	-0.76	49034360	9382	14.23	5150	5470	5060	6810	3670	5240	5226.43	0.08	0	-244	5686	5462	5306	5082	4926	5385	5005	41	1570	200	3770	10	1	20588000	1071	6.06	0.60	12	0.05	858.00	8730.00	6830	20240110	-23.87	4600	20240906	13.04	6830	-23.87	20240110	4600	13.04	20240906	6830	-23.87	20240110	4600	13.04	20240906	0.30	N	111710	200	41 억	17187	N	N	N	N
163	20241202	150826	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5240	0	3	0.00	39951420	7657	11.62	5150	5470	5060	6810	3670	5240	5217.63	0.08	0	-237	5686	5462	5306	5082	4926	5385	5005	41	1570	200	3770	10	1	20588000	1079	6.11	0.60	12	0.04	858.00	8730.00	6830	20240110	-23.28	4600	20240906	13.91	6830	-23.28	20240110	4600	13.91	20240906	6830	-23.28	20240110	4600	13.91	20240906	0.30	N	111710	200	41 억	17187	N	N	N	N
164	20241202	140746	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5110	-130	5	-2.48	29684560	5715	8.67	5150	5470	5060	6810	3670	5240	5194.15	0.08	0	-147	5686	5462	5306	5082	4926	5385	5005	41	1570	200	3770	10	1	20588000	1052	5.96	0.59	12	0.03	858.00	8730.00	6830	20240110	-25.18	4600	20240906	11.09	6830	-25.18	20240110	4600	11.09	20240906	6830	-25.18	20240110	4600	11.09	20240906	0.30	N	111710	200	41 억	17187	N	N	N	N
165	20241202	130740	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5200	-40	5	-0.76	24287070	4675	7.09	5150	5470	5060	6810	3670	5240	5195.10	0.08	0	309	5686	5462	5306	5082	4926	5385	5005	41	1570	200	3770	10	1	20588000	1071	6.06	0.60	12	0.02	858.00	8730.00	6830	20240110	-23.87	4600	20240906	13.04	6830	-23.87	20240110	4600	13.04	20240906	6830	-23.87	20240110	4600	13.04	20240906	0.30	N	111710	200	41 억	17187	N	N	N	N
166	20241202	120757	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5230	-10	5	-0.19	24157040	4650	7.05	5150	5470	5060	6810	3670	5240	5195.06	0.08	0	310	5686	5462	5306	5082	4926	5385	5005	41	1570	200	3770	10	1	20588000	1077	6.10	0.60	12	0.02	858.00	8730.00	6830	20240110	-23.43	4600	20240906	13.70	6830	-23.43	20240110	4600	13.70	20240906	6830	-23.43	20240110	4600	13.70	20240906	0.30	N	111710	200	41 억	17187	N	N	N	N
167	20241202	110714	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5240	0	3	0.00	23791750	4580	6.95	5150	5470	5060	6810	3670	5240	5194.71	0.08	0	311	5686	5462	5306	5082	4926	5385	5005	41	1570	200	3770	10	1	20588000	1079	6.11	0.60	12	0.02	858.00	8730.00	6830	20240110	-23.28	4600	20240906	13.91	6830	-23.28	20240110	4600	13.91	20240906	6830	-23.28	20240110	4600	13.91	20240906	0.30	N	111710	200	41 억	17187	N	N	N	N
168	20241202	100718	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5220	-20	5	-0.38	21379550	4118	6.25	5150	5470	5060	6810	3670	5240	5191.73	0.08	0	330	5686	5462	5306	5082	4926	5385	5005	41	1570	200	3770	10	1	20588000	1075	6.08	0.60	12	0.02	858.00	8730.00	6830	20240110	-23.57	4600	20240906	13.48	6830	-23.57	20240110	4600	13.48	20240906	6830	-23.57	20240110	4600	13.48	20240906	0.30	N	111710	200	41 억	17187	N	N	N	N
169	20241202	090717	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5200	-40	5	-0.76	782700	151	0.23	5150	5240	5150	6810	3670	5240	5183.44	0.08	0	20	5686	5462	5306	5082	4926	5385	5005	41	1570	200	3770	10	1	20588000	1071	6.06	0.60	12	0.00	858.00	8730.00	6830	20240110	-23.87	4600	20240906	13.04	6830	-23.87	20240110	4600	13.04	20240906	6830	-23.87	20240110	4600	13.04	20240906	0.30	N	111710	200	41 억	17187	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History