KissMeData/182360/price/prices-20241201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 61b7199ccb Add accumulated files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160948	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15500	10	2	0.06	955460560	61812	64.83	15400	15750	15170	20100	10850	15490	15457.52	3.22	14595	14388	16290	15890	15650	15250	15010	15770	15130	73	4610	500	10840	10	1	14571557	2259	19.57	2.66	12	0.42	792.00	5829.00	22850	20240123	-32.17	10940	20240805	41.68	22850	-32.17	20240123	10940	41.68	20240805	22850	-32.17	20240123	10940	41.68	20240805	5.53	N	182360	500	72 억	469714	N	N	125	N	N
3	20241231	150933	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15500	10	2	0.06	955460560	61812	64.83	15400	15750	15170	20100	10850	15490	15457.52	3.22	14595	14388	16290	15890	15650	15250	15010	15770	15130	73	4610	500	10840	10	1	14571557	2259	19.57	2.66	12	0.42	792.00	5829.00	22850	20240123	-32.17	10940	20240805	41.68	22850	-32.17	20240123	10940	41.68	20240805	22850	-32.17	20240123	10940	41.68	20240805	5.53	N	182360	500	72 억	469714	N	N	125	N	N
4	20241231	140946	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15500	10	2	0.06	955460560	61812	64.83	15400	15750	15170	20100	10850	15490	15457.52	3.22	14595	14388	16290	15890	15650	15250	15010	15770	15130	73	4610	500	10840	10	1	14571557	2259	19.57	2.66	12	0.42	792.00	5829.00	22850	20240123	-32.17	10940	20240805	41.68	22850	-32.17	20240123	10940	41.68	20240805	22850	-32.17	20240123	10940	41.68	20240805	5.53	N	182360	500	72 억	469714	N	N	125	N	N
5	20241231	130947	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15500	10	2	0.06	955460560	61812	64.83	15400	15750	15170	20100	10850	15490	15457.52	3.22	14595	14388	16290	15890	15650	15250	15010	15770	15130	73	4610	500	10840	10	1	14571557	2259	19.57	2.66	12	0.42	792.00	5829.00	22850	20240123	-32.17	10940	20240805	41.68	22850	-32.17	20240123	10940	41.68	20240805	22850	-32.17	20240123	10940	41.68	20240805	5.53	N	182360	500	72 억	469714	N	N	125	N	N
6	20241231	120946	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15500	10	2	0.06	955460560	61812	64.83	15400	15750	15170	20100	10850	15490	15457.52	3.22	14595	14388	16290	15890	15650	15250	15010	15770	15130	73	4610	500	10840	10	1	14571557	2259	19.57	2.66	12	0.42	792.00	5829.00	22850	20240123	-32.17	10940	20240805	41.68	22850	-32.17	20240123	10940	41.68	20240805	22850	-32.17	20240123	10940	41.68	20240805	5.53	N	182360	500	72 억	469714	N	N	125	N	N
7	20241231	110945	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15500	10	2	0.06	955460560	61812	64.83	15400	15750	15170	20100	10850	15490	15457.52	3.22	14595	14388	16290	15890	15650	15250	15010	15770	15130	73	4610	500	10840	10	1	14571557	2259	19.57	2.66	12	0.42	792.00	5829.00	22850	20240123	-32.17	10940	20240805	41.68	22850	-32.17	20240123	10940	41.68	20240805	22850	-32.17	20240123	10940	41.68	20240805	5.53	N	182360	500	72 억	469714	N	N	125	N	N
8	20241231	100939	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15500	10	2	0.06	955460560	61812	64.83	15400	15750	15170	20100	10850	15490	15457.52	3.22	14595	14388	16290	15890	15650	15250	15010	15770	15130	73	4610	500	10840	10	1	14571557	2259	19.57	2.66	12	0.42	792.00	5829.00	22850	20240123	-32.17	10940	20240805	41.68	22850	-32.17	20240123	10940	41.68	20240805	22850	-32.17	20240123	10940	41.68	20240805	5.53	N	182360	500	72 억	469714	N	N	125	N	N
9	20241231	090944	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15500	10	2	0.06	955460560	61812	64.83	15400	15750	15170	20100	10850	15490	15457.52	3.22	14595	14388	16290	15890	15650	15250	15010	15770	15130	73	4610	500	10840	10	1	14571557	2259	19.57	2.66	12	0.42	792.00	5829.00	22850	20240123	-32.17	10940	20240805	41.68	22850	-32.17	20240123	10940	41.68	20240805	22850	-32.17	20240123	10940	41.68	20240805	5.53	N	182360	500	72 억	469714	N	N	125	N	N
10	20241230	160941	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15500	10	2	0.06	955135540	61791	64.81	15400	15750	15170	20100	10850	15490	15457.52	3.12	0	14388	16290	15890	15650	15250	15010	15770	15130	73	4610	500	10840	10	1	14571557	2259	19.57	2.66	12	0.42	792.00	5829.00	22850	20240123	-32.17	10940	20240805	41.68	22850	-32.17	20240123	10940	41.68	20240805	22850	-32.17	20240123	10940	41.68	20240805	5.53	N	182360	500	72 억	455119	N	N	125	N	N
11	20241230	150945	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15600	110	2	0.71	909906860	58874	61.75	15400	15750	15170	20100	10850	15490	15455.16	3.12	0	14037	16290	15890	15650	15250	15010	15770	15130	73	4610	500	10840	10	1	14571557	2273	19.70	2.68	12	0.40	792.00	5829.00	22850	20240123	-31.73	10940	20240805	42.60	22850	-31.73	20240123	10940	42.60	20240805	22850	-31.73	20240123	10940	42.60	20240805	5.53	N	182360	500	72 억	455119	N	N	122	N	N
12	20241230	140944	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15520	30	2	0.19	739554590	47912	50.25	15400	15750	15170	20100	10850	15490	15435.69	3.12	0	10358	16290	15890	15650	15250	15010	15770	15130	73	4610	500	10840	10	1	14571557	2262	19.60	2.66	12	0.33	792.00	5829.00	22850	20240123	-32.08	10940	20240805	41.86	22850	-32.08	20240123	10940	41.86	20240805	22850	-32.08	20240123	10940	41.86	20240805	5.53	N	182360	500	72 억	455119	N	N	122	N	N
13	20241230	130945	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15620	130	2	0.84	599719430	38920	40.82	15400	15750	15170	20100	10850	15490	15409.03	3.12	0	8347	16290	15890	15650	15250	15010	15770	15130	73	4610	500	10840	10	1	14571557	2276	19.72	2.68	12	0.27	792.00	5829.00	22850	20240123	-31.64	10940	20240805	42.78	22850	-31.64	20240123	10940	42.78	20240805	22850	-31.64	20240123	10940	42.78	20240805	5.53	N	182360	500	72 억	455119	N	N	122	N	N
14	20241230	120941	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15450	-40	5	-0.26	472237640	30721	32.22	15400	15750	15170	20100	10850	15490	15371.82	3.12	0	5973	16290	15890	15650	15250	15010	15770	15130	73	4610	500	10840	10	1	14571557	2251	19.51	2.65	12	0.21	792.00	5829.00	22850	20240123	-32.39	10940	20240805	41.22	22850	-32.39	20240123	10940	41.22	20240805	22850	-32.39	20240123	10940	41.22	20240805	5.53	N	182360	500	72 억	455119	N	N	122	N	N
15	20241230	110944	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15430	-60	5	-0.39	366573220	23882	25.05	15400	15750	15170	20100	10850	15490	15349.35	3.12	0	4488	16290	15890	15650	15250	15010	15770	15130	73	4610	500	10840	10	1	14571557	2248	19.48	2.65	12	0.16	792.00	5829.00	22850	20240123	-32.47	10940	20240805	41.04	22850	-32.47	20240123	10940	41.04	20240805	22850	-32.47	20240123	10940	41.04	20240805	5.53	N	182360	500	72 억	455119	N	N	122	N	N
16	20241230	100943	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15400	-90	5	-0.58	245061150	16005	16.79	15400	15750	15170	20100	10850	15490	15311.54	3.12	0	2051	16290	15890	15650	15250	15010	15770	15130	73	4610	500	10840	10	1	14571557	2244	19.44	2.64	12	0.11	792.00	5829.00	22850	20240123	-32.60	10940	20240805	40.77	22850	-32.60	20240123	10940	40.77	20240805	22850	-32.60	20240123	10940	40.77	20240805	5.53	N	182360	500	72 억	455119	N	N	122	N	N
17	20241230	090945	55	40.00	KOSDAQ	오락·문화	N	N	N	Y	40	N	15300	-190	5	-1.23	27813600	1819	1.91	15400	15750	15170	20100	10850	15490	15290.60	3.12	0	-724	16290	15890	15650	15250	15010	15770	15130	73	4610	500	10840	10	1	14571557	2229	19.32	2.62	12	0.01	792.00	5829.00	22850	20240123	-33.04	10940	20240805	39.85	22850	-33.04	20240123	10940	39.85	20240805	22850	-33.04	20240123	10940	39.85	20240805	5.53	N	182360	500	72 억	455119	N	N	122	N	N
18	20241227	160940	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15490	-570	5	-3.55	1479499320	94891	132.08	15810	16050	15410	20850	11250	16060	15591.57	3.13	0	-1195	16720	16390	16140	15810	15560	16265	15685	73	4790	500	11240	10	1	14571557	2257	19.56	2.66	12	0.65	792.00	5829.00	22850	20240123	-32.21	10940	20240805	41.59	22850	-32.21	20240123	10940	41.59	20240805	22850	-32.21	20240123	10940	41.59	20240805	5.43	N	182360	500	72 억	456180	N	N	122	N	N
19	20241227	150938	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15520	-540	5	-3.36	1455330770	93331	129.91	15810	16050	15410	20850	11250	16060	15593.22	3.13	0	-670	16720	16390	16140	15810	15560	16265	15685	73	4790	500	11240	10	1	14571557	2262	19.60	2.66	12	0.64	792.00	5829.00	22850	20240123	-32.08	10940	20240805	41.86	22850	-32.08	20240123	10940	41.86	20240805	22850	-32.08	20240123	10940	41.86	20240805	5.43	N	182360	500	72 억	456180	N	N	4	N	N
20	20241227	140941	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15470	-590	5	-3.67	1363835020	87425	121.69	15810	16050	15410	20850	11250	16060	15600.06	3.13	0	-1905	16720	16390	16140	15810	15560	16265	15685	73	4790	500	11240	10	1	14571557	2254	19.53	2.65	12	0.60	792.00	5829.00	22850	20240123	-32.30	10940	20240805	41.41	22850	-32.30	20240123	10940	41.41	20240805	22850	-32.30	20240123	10940	41.41	20240805	5.43	N	182360	500	72 억	456180	N	N	4	N	N
21	20241227	130939	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15410	-650	5	-4.05	1219521140	78090	108.70	15810	16050	15410	20850	11250	16060	15616.87	3.13	0	-5365	16720	16390	16140	15810	15560	16265	15685	73	4790	500	11240	10	1	14571557	2245	19.46	2.64	12	0.54	792.00	5829.00	22850	20240123	-32.56	10940	20240805	40.86	22850	-32.56	20240123	10940	40.86	20240805	22850	-32.56	20240123	10940	40.86	20240805	5.43	N	182360	500	72 억	456180	N	N	4	N	N
22	20241227	120941	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15510	-550	5	-3.42	1077598200	68904	95.91	15810	16050	15440	20850	11250	16060	15639.12	3.13	0	-8009	16720	16390	16140	15810	15560	16265	15685	73	4790	500	11240	10	1	14571557	2260	19.58	2.66	12	0.47	792.00	5829.00	22850	20240123	-32.12	10940	20240805	41.77	22850	-32.12	20240123	10940	41.77	20240805	22850	-32.12	20240123	10940	41.77	20240805	5.43	N	182360	500	72 억	456180	N	N	4	N	N
23	20241227	110938	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15590	-470	5	-2.93	561865580	35697	49.69	15810	16050	15580	20850	11250	16060	15739.85	3.13	0	-9732	16720	16390	16140	15810	15560	16265	15685	73	4790	500	11240	10	1	14571557	2272	19.68	2.67	12	0.24	792.00	5829.00	22850	20240123	-31.77	10940	20240805	42.50	22850	-31.77	20240123	10940	42.50	20240805	22850	-31.77	20240123	10940	42.50	20240805	5.43	N	182360	500	72 억	456180	N	N	4	N	N
24	20241227	100937	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15770	-290	5	-1.81	265099610	16756	23.32	15810	16050	15690	20850	11250	16060	15821.18	3.13	0	-4076	16720	16390	16140	15810	15560	16265	15685	73	4790	500	11240	10	1	14571557	2298	19.91	2.71	12	0.11	792.00	5829.00	22850	20240123	-30.98	10940	20240805	44.15	22850	-30.98	20240123	10940	44.15	20240805	22850	-30.98	20240123	10940	44.15	20240805	5.43	N	182360	500	72 억	456180	N	N	4	N	N
25	20241227	090942	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15840	-220	5	-1.37	50942230	3221	4.48	15810	16050	15690	20850	11250	16060	15815.66	3.13	0	-2771	16720	16390	16140	15810	15560	16265	15685	73	4790	500	11240	10	1	14571557	2308	20.00	2.72	12	0.02	792.00	5829.00	22850	20240123	-30.68	10940	20240805	44.79	22850	-30.68	20240123	10940	44.79	20240805	22850	-30.68	20240123	10940	44.79	20240805	5.43	N	182360	500	72 억	456180	N	N	4	N	N
26	20241226	160933	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16060	-30	5	-0.19	1156968650	71608	93.00	16230	16470	15890	20900	11270	16090	16156.97	3.21	0	-9442	16630	16360	16040	15770	15450	16495	15905	73	4810	500	11260	10	1	14571557	2340	20.28	2.76	12	0.49	792.00	5829.00	22850	20240123	-29.72	10940	20240805	46.80	22850	-29.72	20240123	10940	46.80	20240805	22850	-29.72	20240123	10940	46.80	20240805	5.41	N	182360	500	72 억	467040	N	N	4	N	N
27	20241226	150930	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15990	-100	5	-0.62	1137981940	70423	91.46	16230	16470	15890	20900	11270	16090	16159.24	3.21	0	-9283	16630	16360	16040	15770	15450	16495	15905	73	4810	500	11260	10	1	14571557	2330	20.19	2.74	12	0.48	792.00	5829.00	22850	20240123	-30.02	10940	20240805	46.16	22850	-30.02	20240123	10940	46.16	20240805	22850	-30.02	20240123	10940	46.16	20240805	5.41	N	182360	500	72 억	467040	N	N	61	N	N
28	20241226	140931	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16010	-80	5	-0.50	1047896910	64806	84.16	16230	16470	15890	20900	11270	16090	16169.75	3.21	0	-10312	16630	16360	16040	15770	15450	16495	15905	73	4810	500	11260	10	1	14571557	2333	20.21	2.75	12	0.44	792.00	5829.00	22850	20240123	-29.93	10940	20240805	46.34	22850	-29.93	20240123	10940	46.34	20240805	22850	-29.93	20240123	10940	46.34	20240805	5.41	N	182360	500	72 억	467040	N	N	61	N	N
29	20241226	130931	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16050	-40	5	-0.25	887140650	54737	71.09	16230	16470	15990	20900	11270	16090	16207.33	3.21	0	-8442	16630	16360	16040	15770	15450	16495	15905	73	4810	500	11260	10	1	14571557	2339	20.27	2.75	12	0.38	792.00	5829.00	22850	20240123	-29.76	10940	20240805	46.71	22850	-29.76	20240123	10940	46.71	20240805	22850	-29.76	20240123	10940	46.71	20240805	5.41	N	182360	500	72 억	467040	N	N	61	N	N
30	20241226	120929	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16170	80	2	0.50	714682350	44006	57.15	16230	16470	16020	20900	11270	16090	16240.57	3.21	0	-6319	16630	16360	16040	15770	15450	16495	15905	73	4810	500	11260	10	1	14571557	2356	20.42	2.77	12	0.30	792.00	5829.00	22850	20240123	-29.23	10940	20240805	47.81	22850	-29.23	20240123	10940	47.81	20240805	22850	-29.23	20240123	10940	47.81	20240805	5.41	N	182360	500	72 억	467040	N	N	61	N	N
31	20241226	110929	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16160	70	2	0.44	584707910	35955	46.70	16230	16470	16020	20900	11270	16090	16262.21	3.21	0	-4983	16630	16360	16040	15770	15450	16495	15905	73	4810	500	11260	10	1	14571557	2355	20.40	2.77	12	0.25	792.00	5829.00	22850	20240123	-29.28	10940	20240805	47.71	22850	-29.28	20240123	10940	47.71	20240805	22850	-29.28	20240123	10940	47.71	20240805	5.41	N	182360	500	72 억	467040	N	N	61	N	N
32	20241226	100931	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16200	110	2	0.68	458586680	28158	36.57	16230	16470	16020	20900	11270	16090	16286.20	3.21	0	-3866	16630	16360	16040	15770	15450	16495	15905	73	4810	500	11260	10	1	14571557	2361	20.45	2.78	12	0.19	792.00	5829.00	22850	20240123	-29.10	10940	20240805	48.08	22850	-29.10	20240123	10940	48.08	20240805	22850	-29.10	20240123	10940	48.08	20240805	5.41	N	182360	500	72 억	467040	N	N	61	N	N
33	20241226	090932	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16140	50	2	0.31	23191100	1437	1.87	16230	16230	16090	20900	11270	16090	16138.55	3.21	0	-621	16630	16360	16040	15770	15450	16495	15905	73	4810	500	11260	10	1	14571557	2352	20.38	2.77	12	0.01	792.00	5829.00	22850	20240123	-29.37	10940	20240805	47.53	22850	-29.37	20240123	10940	47.53	20240805	22850	-29.37	20240123	10940	47.53	20240805	5.41	N	182360	500	72 억	467040	N	N	61	N	N
34	20241224	160930	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16090	110	2	0.69	1230410100	76778	91.02	15850	16310	15720	20750	11190	15980	16025.55	3.29	0	-11587	16726	16352	15866	15492	15006	16110	15250	73	4770	500	11180	10	1	14571557	2345	20.32	2.76	12	0.53	792.00	5829.00	22850	20240123	-29.58	10940	20240805	47.07	22850	-29.58	20240123	10940	47.07	20240805	22850	-29.58	20240123	10940	47.07	20240805	5.37	N	182360	500	72 억	478859	N	N	61	N	N
35	20241224	150929	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16100	120	2	0.75	1188613060	74181	87.94	15850	16310	15720	20750	11190	15980	16023.15	3.29	0	-11149	16726	16352	15866	15492	15006	16110	15250	73	4770	500	11180	10	1	14571557	2346	20.33	2.76	12	0.51	792.00	5829.00	22850	20240123	-29.54	10940	20240805	47.17	22850	-29.54	20240123	10940	47.17	20240805	22850	-29.54	20240123	10940	47.17	20240805	5.37	N	182360	500	72 억	478859	N	N	100	N	N
36	20241224	140928	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16200	220	2	1.38	1073420700	67027	79.46	15850	16310	15720	20750	11190	15980	16014.75	3.29	0	-9095	16726	16352	15866	15492	15006	16110	15250	73	4770	500	11180	10	1	14571557	2361	20.45	2.78	12	0.46	792.00	5829.00	22850	20240123	-29.10	10940	20240805	48.08	22850	-29.10	20240123	10940	48.08	20240805	22850	-29.10	20240123	10940	48.08	20240805	5.37	N	182360	500	72 억	478859	N	N	100	N	N
37	20241224	130929	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15980	0	3	0.00	749884280	46966	55.68	15850	16150	15720	20750	11190	15980	15966.53	3.29	0	-11762	16726	16352	15866	15492	15006	16110	15250	73	4770	500	11180	10	1	14571557	2329	20.18	2.74	12	0.32	792.00	5829.00	22850	20240123	-30.07	10940	20240805	46.07	22850	-30.07	20240123	10940	46.07	20240805	22850	-30.07	20240123	10940	46.07	20240805	5.37	N	182360	500	72 억	478859	N	N	100	N	N
38	20241224	120929	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15980	0	3	0.00	708862150	44395	52.63	15850	16150	15720	20750	11190	15980	15967.16	3.29	0	-9928	16726	16352	15866	15492	15006	16110	15250	73	4770	500	11180	10	1	14571557	2329	20.18	2.74	12	0.30	792.00	5829.00	22850	20240123	-30.07	10940	20240805	46.07	22850	-30.07	20240123	10940	46.07	20240805	22850	-30.07	20240123	10940	46.07	20240805	5.37	N	182360	500	72 억	478859	N	N	100	N	N
39	20241224	110931	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16020	40	2	0.25	615746110	38552	45.70	15850	16150	15720	20750	11190	15980	15971.83	3.29	0	-8471	16726	16352	15866	15492	15006	16110	15250	73	4770	500	11180	10	1	14571557	2334	20.23	2.75	12	0.26	792.00	5829.00	22850	20240123	-29.89	10940	20240805	46.44	22850	-29.89	20240123	10940	46.44	20240805	22850	-29.89	20240123	10940	46.44	20240805	5.37	N	182360	500	72 억	478859	N	N	100	N	N
40	20241224	100929	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16140	160	2	1.00	498875660	31269	37.07	15850	16150	15720	20750	11190	15980	15954.32	3.29	0	-3661	16726	16352	15866	15492	15006	16110	15250	73	4770	500	11180	10	1	14571557	2352	20.38	2.77	12	0.21	792.00	5829.00	22850	20240123	-29.37	10940	20240805	47.53	22850	-29.37	20240123	10940	47.53	20240805	22850	-29.37	20240123	10940	47.53	20240805	5.37	N	182360	500	72 억	478859	N	N	100	N	N
41	20241224	090933	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15760	-220	5	-1.38	209821730	13192	15.64	15850	16150	15720	20750	11190	15980	15905.23	3.29	0	-5147	16726	16352	15866	15492	15006	16110	15250	73	4770	500	11180	10	1	14571557	2296	19.90	2.70	12	0.09	792.00	5829.00	22850	20240123	-31.03	10940	20240805	44.06	22850	-31.03	20240123	10940	44.06	20240805	22850	-31.03	20240123	10940	44.06	20240805	5.37	N	182360	500	72 억	478859	N	N	100	N	N
42	20241223	160921	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15980	310	2	1.98	1321252400	83615	70.22	15990	16240	15380	20350	10970	15670	15801.62	3.30	0	-1977	16690	16180	15860	15350	15030	16020	15190	73	4680	500	10960	10	1	14571557	2329	20.18	2.74	12	0.57	792.00	5829.00	22850	20240123	-30.07	10940	20240805	46.07	22850	-30.07	20240123	10940	46.07	20240805	22850	-30.07	20240123	10940	46.07	20240805	5.39	N	182360	500	72 억	480465	N	N	100	N	N
43	20241223	150927	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16040	370	2	2.36	1252908010	79339	66.62	15990	16240	15380	20350	10970	15670	15791.83	3.30	0	-2273	16690	16180	15860	15350	15030	16020	15190	73	4680	500	10960	10	1	14571557	2337	20.25	2.75	12	0.54	792.00	5829.00	22850	20240123	-29.80	10940	20240805	46.62	22850	-29.80	20240123	10940	46.62	20240805	22850	-29.80	20240123	10940	46.62	20240805	5.39	N	182360	500	72 억	480465	N	N	132	N	N
44	20241223	140922	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16100	430	2	2.74	1057832270	67259	56.48	15990	16140	15380	20350	10970	15670	15727.74	3.30	0	-1987	16690	16180	15860	15350	15030	16020	15190	73	4680	500	10960	10	1	14571557	2346	20.33	2.76	12	0.46	792.00	5829.00	22850	20240123	-29.54	10940	20240805	47.17	22850	-29.54	20240123	10940	47.17	20240805	22850	-29.54	20240123	10940	47.17	20240805	5.39	N	182360	500	72 억	480465	N	N	132	N	N
45	20241223	130922	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16090	420	2	2.68	933327450	59504	49.97	15990	16110	15380	20350	10970	15670	15685.12	3.30	0	-2827	16690	16180	15860	15350	15030	16020	15190	73	4680	500	10960	10	1	14571557	2345	20.32	2.76	12	0.41	792.00	5829.00	22850	20240123	-29.58	10940	20240805	47.07	22850	-29.58	20240123	10940	47.07	20240805	22850	-29.58	20240123	10940	47.07	20240805	5.39	N	182360	500	72 억	480465	N	N	132	N	N
46	20241223	120923	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15840	170	2	1.08	753553130	48231	40.50	15990	16010	15380	20350	10970	15670	15623.83	3.30	0	-2540	16690	16180	15860	15350	15030	16020	15190	73	4680	500	10960	10	1	14571557	2308	20.00	2.72	12	0.33	792.00	5829.00	22850	20240123	-30.68	10940	20240805	44.79	22850	-30.68	20240123	10940	44.79	20240805	22850	-30.68	20240123	10940	44.79	20240805	5.39	N	182360	500	72 억	480465	N	N	132	N	N
47	20241223	110922	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15730	60	2	0.38	651641350	41767	35.07	15990	16010	15380	20350	10970	15670	15601.82	3.30	0	-511	16690	16180	15860	15350	15030	16020	15190	73	4680	500	10960	10	1	14571557	2292	19.86	2.70	12	0.29	792.00	5829.00	22850	20240123	-31.16	10940	20240805	43.78	22850	-31.16	20240123	10940	43.78	20240805	22850	-31.16	20240123	10940	43.78	20240805	5.39	N	182360	500	72 억	480465	N	N	132	N	N
48	20241223	100916	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15650	-20	5	-0.13	489828690	31448	26.41	15990	16010	15380	20350	10970	15670	15575.83	3.30	0	-1123	16690	16180	15860	15350	15030	16020	15190	73	4680	500	10960	10	1	14571557	2280	19.76	2.68	12	0.22	792.00	5829.00	22850	20240123	-31.51	10940	20240805	43.05	22850	-31.51	20240123	10940	43.05	20240805	22850	-31.51	20240123	10940	43.05	20240805	5.39	N	182360	500	72 억	480465	N	N	132	N	N
49	20241223	090920	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15750	80	2	0.51	78781100	4957	4.16	15990	16010	15750	20350	10970	15670	15892.90	3.30	0	-914	16690	16180	15860	15350	15030	16020	15190	73	4680	500	10960	10	1	14571557	2295	19.89	2.70	12	0.03	792.00	5829.00	22850	20240123	-31.07	10940	20240805	43.97	22850	-31.07	20240123	10940	43.97	20240805	22850	-31.07	20240123	10940	43.97	20240805	5.39	N	182360	500	72 억	480465	N	N	132	N	N
50	20241220	160916	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15670	-660	5	-4.04	1869893370	118651	113.52	16330	16370	15540	21200	11440	16330	15759.72	3.47	0	-25127	17016	16672	16286	15942	15556	16845	16115	73	4870	500	11430	10	1	14571557	2283	19.79	2.69	12	0.81	792.00	5829.00	22850	20240123	-31.42	10940	20240805	43.24	22850	-31.42	20240123	10940	43.24	20240805	22850	-31.42	20240123	10940	43.24	20240805	5.48	N	182360	500	72 억	505123	N	N	132	N	N
51	20241220	150920	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15740	-590	5	-3.61	1689583240	107151	102.51	16330	16370	15540	21200	11440	16330	15768.24	3.47	0	-27288	17016	16672	16286	15942	15556	16845	16115	73	4870	500	11430	10	1	14571557	2294	19.87	2.70	12	0.74	792.00	5829.00	22850	20240123	-31.12	10940	20240805	43.88	22850	-31.12	20240123	10940	43.88	20240805	22850	-31.12	20240123	10940	43.88	20240805	5.48	N	182360	500	72 억	505123	N	N	277	N	N
52	20241220	140918	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15800	-530	5	-3.25	1513092770	95939	91.79	16330	16370	15540	21200	11440	16330	15771.40	3.47	0	-22926	17016	16672	16286	15942	15556	16845	16115	73	4870	500	11430	10	1	14571557	2302	19.95	2.71	12	0.66	792.00	5829.00	22850	20240123	-30.85	10940	20240805	44.42	22850	-30.85	20240123	10940	44.42	20240805	22850	-30.85	20240123	10940	44.42	20240805	5.48	N	182360	500	72 억	505123	N	N	277	N	N
53	20241220	130917	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15690	-640	5	-3.92	1342127250	85075	81.39	16330	16370	15540	21200	11440	16330	15775.81	3.47	0	-23391	17016	16672	16286	15942	15556	16845	16115	73	4870	500	11430	10	1	14571557	2286	19.81	2.69	12	0.58	792.00	5829.00	22850	20240123	-31.33	10940	20240805	43.42	22850	-31.33	20240123	10940	43.42	20240805	22850	-31.33	20240123	10940	43.42	20240805	5.48	N	182360	500	72 억	505123	N	N	277	N	N
54	20241220	120916	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15600	-730	5	-4.47	1259493750	79788	76.34	16330	16370	15540	21200	11440	16330	15785.50	3.47	0	-22575	17016	16672	16286	15942	15556	16845	16115	73	4870	500	11430	10	1	14571557	2273	19.70	2.68	12	0.55	792.00	5829.00	22850	20240123	-31.73	10940	20240805	42.60	22850	-31.73	20240123	10940	42.60	20240805	22850	-31.73	20240123	10940	42.60	20240805	5.48	N	182360	500	72 억	505123	N	N	277	N	N
55	20241220	110916	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15750	-580	5	-3.55	1042161430	65867	63.02	16330	16370	15560	21200	11440	16330	15822.20	3.47	0	-24493	17016	16672	16286	15942	15556	16845	16115	73	4870	500	11430	10	1	14571557	2295	19.89	2.70	12	0.45	792.00	5829.00	22850	20240123	-31.07	10940	20240805	43.97	22850	-31.07	20240123	10940	43.97	20240805	22850	-31.07	20240123	10940	43.97	20240805	5.48	N	182360	500	72 억	505123	N	N	277	N	N
56	20241220	100917	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15740	-590	5	-3.61	732912070	46136	44.14	16330	16370	15730	21200	11440	16330	15885.89	3.47	0	-15038	17016	16672	16286	15942	15556	16845	16115	73	4870	500	11430	10	1	14571557	2294	19.87	2.70	12	0.32	792.00	5829.00	22850	20240123	-31.12	10940	20240805	43.88	22850	-31.12	20240123	10940	43.88	20240805	22850	-31.12	20240123	10940	43.88	20240805	5.48	N	182360	500	72 억	505123	N	N	277	N	N
57	20241220	090918	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16040	-290	5	-1.78	86828660	5385	5.15	16330	16370	16000	21200	11440	16330	16124.13	3.47	0	-2469	17016	16672	16286	15942	15556	16845	16115	73	4870	500	11430	10	1	14571557	2337	20.25	2.75	12	0.04	792.00	5829.00	22850	20240123	-29.80	10940	20240805	46.62	22850	-29.80	20240123	10940	46.62	20240805	22850	-29.80	20240123	10940	46.62	20240805	5.48	N	182360	500	72 억	505123	N	N	277	N	N
58	20241219	160914	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16330	-190	5	-1.15	1687820400	103432	46.03	15950	16630	15900	21450	11570	16520	16318.15	3.42	0	6245	17200	16860	16410	16070	15620	16635	15845	73	4930	500	11560	10	1	14571557	2380	20.62	2.80	12	0.71	792.00	5829.00	22850	20240123	-28.53	10940	20240805	49.27	22850	-28.53	20240123	10940	49.27	20240805	22850	-28.53	20240123	10940	49.27	20240805	5.60	N	182360	500	72 억	498794	N	N	277	N	N
59	20241219	150913	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16330	-190	5	-1.15	1656933420	101539	45.19	15950	16630	15900	21450	11570	16520	16318.20	3.42	0	6825	17200	16860	16410	16070	15620	16635	15845	73	4930	500	11560	10	1	14571557	2380	20.62	2.80	12	0.70	792.00	5829.00	22850	20240123	-28.53	10940	20240805	49.27	22850	-28.53	20240123	10940	49.27	20240805	22850	-28.53	20240123	10940	49.27	20240805	5.60	N	182360	500	72 억	498794	N	N	13	N	N
60	20241219	140915	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16400	-120	5	-0.73	1516682660	92960	41.37	15950	16630	15900	21450	11570	16520	16315.43	3.42	0	6877	17200	16860	16410	16070	15620	16635	15845	73	4930	500	11560	10	1	14571557	2390	20.71	2.81	12	0.64	792.00	5829.00	22850	20240123	-28.23	10940	20240805	49.91	22850	-28.23	20240123	10940	49.91	20240805	22850	-28.23	20240123	10940	49.91	20240805	5.60	N	182360	500	72 억	498794	N	N	13	N	N
61	20241219	130913	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16560	40	2	0.24	1318184510	80913	36.01	15950	16630	15900	21450	11570	16520	16291.38	3.42	0	7191	17200	16860	16410	16070	15620	16635	15845	73	4930	500	11560	10	1	14571557	2413	20.91	2.84	12	0.56	792.00	5829.00	22850	20240123	-27.53	10940	20240805	51.37	22850	-27.53	20240123	10940	51.37	20240805	22850	-27.53	20240123	10940	51.37	20240805	5.60	N	182360	500	72 억	498794	N	N	13	N	N
62	20241219	120916	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16580	60	2	0.36	1060686200	65357	29.08	15950	16620	15900	21450	11570	16520	16229.11	3.42	0	6078	17200	16860	16410	16070	15620	16635	15845	73	4930	500	11560	10	1	14571557	2416	20.93	2.84	12	0.45	792.00	5829.00	22850	20240123	-27.44	10940	20240805	51.55	22850	-27.44	20240123	10940	51.55	20240805	22850	-27.44	20240123	10940	51.55	20240805	5.60	N	182360	500	72 억	498794	N	N	13	N	N
63	20241219	110913	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16170	-350	5	-2.12	755383780	46750	20.80	15950	16390	15900	21450	11570	16520	16157.94	3.42	0	37	17200	16860	16410	16070	15620	16635	15845	73	4930	500	11560	10	1	14571557	2356	20.42	2.77	12	0.32	792.00	5829.00	22850	20240123	-29.23	10940	20240805	47.81	22850	-29.23	20240123	10940	47.81	20240805	22850	-29.23	20240123	10940	47.81	20240805	5.60	N	182360	500	72 억	498794	N	N	13	N	N
64	20241219	100905	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16300	-220	5	-1.33	619144560	38333	17.06	15950	16390	15900	21450	11570	16520	16151.74	3.42	0	3129	17200	16860	16410	16070	15620	16635	15845	73	4930	500	11560	10	1	14571557	2375	20.58	2.80	12	0.26	792.00	5829.00	22850	20240123	-28.67	10940	20240805	48.99	22850	-28.67	20240123	10940	48.99	20240805	22850	-28.67	20240123	10940	48.99	20240805	5.60	N	182360	500	72 억	498794	N	N	13	N	N
65	20241219	090915	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16020	-500	5	-3.03	211951460	13273	5.91	15950	16150	15900	21450	11570	16520	15968.62	3.42	0	3775	17200	16860	16410	16070	15620	16635	15845	73	4930	500	11560	10	1	14571557	2334	20.23	2.75	12	0.09	792.00	5829.00	22850	20240123	-29.89	10940	20240805	46.44	22850	-29.89	20240123	10940	46.44	20240805	22850	-29.89	20240123	10940	46.44	20240805	5.60	N	182360	500	72 억	498794	N	N	13	N	N
66	20241218	160910	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16520	-40	5	-0.24	3640953230	224015	120.09	16700	16750	15960	21500	11600	16560	16253.14	3.07	0	51875	17786	17172	16866	16252	15946	17020	16100	73	4940	500	11590	10	1	14571557	2407	20.86	2.83	12	1.54	792.00	5829.00	22850	20240123	-27.70	10940	20240805	51.01	22850	-27.70	20240123	10940	51.01	20240805	22850	-27.70	20240123	10940	51.01	20240805	5.60	N	182360	500	72 억	447257	N	N	13	N	N
67	20241218	150914	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16430	-130	5	-0.79	3486492580	214622	115.06	16700	16750	15960	21500	11600	16560	16244.80	3.07	0	49735	17786	17172	16866	16252	15946	17020	16100	73	4940	500	11590	10	1	14571557	2394	20.74	2.82	12	1.47	792.00	5829.00	22850	20240123	-28.10	10940	20240805	50.18	22850	-28.10	20240123	10940	50.18	20240805	22850	-28.10	20240123	10940	50.18	20240805	5.60	N	182360	500	72 억	447257	N	N	139	N	N
68	20241218	140912	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16430	-130	5	-0.79	2771679970	171396	91.88	16700	16750	15960	21500	11600	16560	16171.20	3.07	0	48469	17786	17172	16866	16252	15946	17020	16100	73	4940	500	11590	10	1	14571557	2394	20.74	2.82	12	1.18	792.00	5829.00	22850	20240123	-28.10	10940	20240805	50.18	22850	-28.10	20240123	10940	50.18	20240805	22850	-28.10	20240123	10940	50.18	20240805	5.60	N	182360	500	72 억	447257	N	N	139	N	N
69	20241218	130914	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16060	-500	5	-3.02	2371131010	146801	78.70	16700	16750	15960	21500	11600	16560	16152.00	3.07	0	42934	17786	17172	16866	16252	15946	17020	16100	73	4940	500	11590	10	1	14571557	2340	20.28	2.76	12	1.01	792.00	5829.00	22850	20240123	-29.72	10940	20240805	46.80	22850	-29.72	20240123	10940	46.80	20240805	22850	-29.72	20240123	10940	46.80	20240805	5.60	N	182360	500	72 억	447257	N	N	139	N	N
70	20241218	120905	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16050	-510	5	-3.08	1822799130	112724	60.43	16700	16750	15960	21500	11600	16560	16170.45	3.07	0	19823	17786	17172	16866	16252	15946	17020	16100	73	4940	500	11590	10	1	14571557	2339	20.27	2.75	12	0.77	792.00	5829.00	22850	20240123	-29.76	10940	20240805	46.71	22850	-29.76	20240123	10940	46.71	20240805	22850	-29.76	20240123	10940	46.71	20240805	5.60	N	182360	500	72 억	447257	N	N	139	N	N
71	20241218	110912	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15980	-580	5	-3.50	1590492810	98270	52.68	16700	16750	15960	21500	11600	16560	16184.92	3.07	0	14576	17786	17172	16866	16252	15946	17020	16100	73	4940	500	11590	10	1	14571557	2329	20.18	2.74	12	0.67	792.00	5829.00	22850	20240123	-30.07	10940	20240805	46.07	22850	-30.07	20240123	10940	46.07	20240805	22850	-30.07	20240123	10940	46.07	20240805	5.60	N	182360	500	72 억	447257	N	N	139	N	N
72	20241218	100912	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16100	-460	5	-2.78	1076574590	66254	35.52	16700	16750	15970	21500	11600	16560	16249.19	3.07	0	14612	17786	17172	16866	16252	15946	17020	16100	73	4940	500	11590	10	1	14571557	2346	20.33	2.76	12	0.45	792.00	5829.00	22850	20240123	-29.54	10940	20240805	47.17	22850	-29.54	20240123	10940	47.17	20240805	22850	-29.54	20240123	10940	47.17	20240805	5.60	N	182360	500	72 억	447257	N	N	139	N	N
73	20241218	090915	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16700	140	2	0.85	121996870	7322	3.93	16700	16750	16520	21500	11600	16560	16661.73	3.07	0	1172	17786	17172	16866	16252	15946	17020	16100	73	4940	500	11590	10	1	14571557	2433	21.09	2.86	12	0.05	792.00	5829.00	22850	20240123	-26.91	10940	20240805	52.65	22850	-26.91	20240123	10940	52.65	20240805	22850	-26.91	20240123	10940	52.65	20240805	5.60	N	182360	500	72 억	447257	N	N	139	N	N
74	20241217	160908	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16560	-900	5	-5.15	3144519690	185964	95.54	17450	17480	16560	22650	12230	17460	16909.78	3.16	0	-11209	18140	17800	17450	17110	16760	17625	16935	73	5190	500	12220	10	1	14571557	2413	20.91	2.84	12	1.28	792.00	5829.00	22850	20240123	-27.53	10940	20240805	51.37	22850	-27.53	20240123	10940	51.37	20240805	22850	-27.53	20240123	10940	51.37	20240805	5.68	N	182360	500	72 억	460105	N	N	139	N	N
75	20241217	150912	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16660	-800	5	-4.58	3019520240	178422	91.67	17450	17480	16590	22650	12230	17460	16923.47	3.16	0	-10814	18140	17800	17450	17110	16760	17625	16935	73	5190	500	12220	10	1	14571557	2428	21.04	2.86	12	1.22	792.00	5829.00	22850	20240123	-27.09	10940	20240805	52.29	22850	-27.09	20240123	10940	52.29	20240805	22850	-27.09	20240123	10940	52.29	20240805	5.68	N	182360	500	72 억	460105	N	N	78	N	N
76	20241217	140903	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16750	-710	5	-4.07	2425797900	142766	73.35	17450	17480	16700	22650	12230	17460	16991.43	3.16	0	-18152	18140	17800	17450	17110	16760	17625	16935	73	5190	500	12220	10	1	14571557	2441	21.15	2.87	12	0.98	792.00	5829.00	22850	20240123	-26.70	10940	20240805	53.11	22850	-26.70	20240123	10940	53.11	20240805	22850	-26.70	20240123	10940	53.11	20240805	5.68	N	182360	500	72 억	460105	N	N	78	N	N
77	20241217	130900	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16850	-610	5	-3.49	2077562130	122041	62.70	17450	17480	16850	22650	12230	17460	17023.48	3.16	0	-10218	18140	17800	17450	17110	16760	17625	16935	73	5190	500	12220	10	1	14571557	2455	21.28	2.89	12	0.84	792.00	5829.00	22850	20240123	-26.26	10940	20240805	54.02	22850	-26.26	20240123	10940	54.02	20240805	22850	-26.26	20240123	10940	54.02	20240805	5.68	N	182360	500	72 억	460105	N	N	78	N	N
78	20241217	120845	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16900	-560	5	-3.21	1896118300	111308	57.19	17450	17480	16850	22650	12230	17460	17034.88	3.16	0	-7104	18140	17800	17450	17110	16760	17625	16935	73	5190	500	12220	10	1	14571557	2463	21.34	2.90	12	0.76	792.00	5829.00	22850	20240123	-26.04	10940	20240805	54.48	22850	-26.04	20240123	10940	54.48	20240805	22850	-26.04	20240123	10940	54.48	20240805	5.68	N	182360	500	72 억	460105	N	N	78	N	N
79	20241217	110849	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16890	-570	5	-3.26	1675964290	98258	50.48	17450	17480	16860	22650	12230	17460	17056.77	3.16	0	-72	18140	17800	17450	17110	16760	17625	16935	73	5190	500	12220	10	1	14571557	2461	21.33	2.90	12	0.67	792.00	5829.00	22850	20240123	-26.08	10940	20240805	54.39	22850	-26.08	20240123	10940	54.39	20240805	22850	-26.08	20240123	10940	54.39	20240805	5.68	N	182360	500	72 억	460105	N	N	78	N	N
80	20241217	100901	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16960	-500	5	-2.86	1202889730	70298	36.12	17450	17480	16860	22650	12230	17460	17111.29	3.16	0	6456	18140	17800	17450	17110	16760	17625	16935	73	5190	500	12220	10	1	14571557	2471	21.41	2.91	12	0.48	792.00	5829.00	22850	20240123	-25.78	10940	20240805	55.03	22850	-25.78	20240123	10940	55.03	20240805	22850	-25.78	20240123	10940	55.03	20240805	5.68	N	182360	500	72 억	460105	N	N	78	N	N
81	20241217	090909	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	17350	-110	5	-0.63	181991630	10587	5.44	17450	17450	17120	22650	12230	17460	17190.10	3.16	0	2561	18140	17800	17450	17110	16760	17625	16935	73	5190	500	12220	10	1	14571557	2528	21.91	2.98	12	0.07	792.00	5829.00	22850	20240123	-24.07	10940	20240805	58.59	22850	-24.07	20240123	10940	58.59	20240805	22850	-24.07	20240123	10940	58.59	20240805	5.68	N	182360	500	72 억	460105	N	N	78	N	N
82	20241216	160900	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	17460	10	2	0.06	3380344980	193956	29.86	17600	17790	17100	22650	12220	17450	17428.36	3.19	0	-5794	18410	17930	17230	16750	16050	18170	16990	73	5200	500	12210	10	1	14571557	2544	22.05	3.00	12	1.33	792.00	5829.00	22850	20240123	-23.59	10940	20240805	59.60	22850	-23.59	20240123	10940	59.60	20240805	22850	-23.59	20240123	10940	59.60	20240805	5.66	N	182360	500	72 억	464823	N	N	78	N	N
83	20241216	150910	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	17380	-70	5	-0.40	3258841550	186981	28.79	17600	17790	17100	22650	12220	17450	17428.72	3.19	0	-6814	18410	17930	17230	16750	16050	18170	16990	73	5200	500	12210	10	1	14571557	2533	21.94	2.98	12	1.28	792.00	5829.00	22850	20240123	-23.94	10940	20240805	58.87	22850	-23.94	20240123	10940	58.87	20240805	22850	-23.94	20240123	10940	58.87	20240805	5.66	N	182360	500	72 억	464823	N	N	505	N	N
84	20241216	140908	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	17400	-50	5	-0.29	2901550960	166522	25.64	17600	17790	17100	22650	12220	17450	17424.41	3.19	0	-10582	18410	17930	17230	16750	16050	18170	16990	73	5200	500	12210	10	1	14571557	2535	21.97	2.99	12	1.14	792.00	5829.00	22850	20240123	-23.85	10940	20240805	59.05	22850	-23.85	20240123	10940	59.05	20240805	22850	-23.85	20240123	10940	59.05	20240805	5.66	N	182360	500	72 억	464823	N	N	505	N	N
85	20241216	130910	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	17340	-110	5	-0.63	2613425670	149912	23.08	17600	17790	17100	22650	12220	17450	17433.05	3.19	0	-16931	18410	17930	17230	16750	16050	18170	16990	73	5200	500	12210	10	1	14571557	2527	21.89	2.97	12	1.03	792.00	5829.00	22850	20240123	-24.11	10940	20240805	58.50	22850	-24.11	20240123	10940	58.50	20240805	22850	-24.11	20240123	10940	58.50	20240805	5.66	N	182360	500	72 억	464823	N	N	505	N	N
86	20241216	120909	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	17350	-100	5	-0.57	2421568180	138873	21.38	17600	17790	17100	22650	12220	17450	17437.28	3.19	0	-17763	18410	17930	17230	16750	16050	18170	16990	73	5200	500	12210	10	1	14571557	2528	21.91	2.98	12	0.95	792.00	5829.00	22850	20240123	-24.07	10940	20240805	58.59	22850	-24.07	20240123	10940	58.59	20240805	22850	-24.07	20240123	10940	58.59	20240805	5.66	N	182360	500	72 억	464823	N	N	505	N	N
87	20241216	110908	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	17280	-170	5	-0.97	2166395770	124169	19.12	17600	17790	17100	22650	12220	17450	17447.15	3.19	0	-23264	18410	17930	17230	16750	16050	18170	16990	73	5200	500	12210	10	1	14571557	2518	21.82	2.96	12	0.85	792.00	5829.00	22850	20240123	-24.38	10940	20240805	57.95	22850	-24.38	20240123	10940	57.95	20240805	22850	-24.38	20240123	10940	57.95	20240805	5.66	N	182360	500	72 억	464823	N	N	505	N	N
88	20241216	100909	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	17220	-230	5	-1.32	1917623150	109736	16.90	17600	17790	17100	22650	12220	17450	17474.90	3.19	0	-20510	18410	17930	17230	16750	16050	18170	16990	73	5200	500	12210	10	1	14571557	2509	21.74	2.95	12	0.75	792.00	5829.00	22850	20240123	-24.64	10940	20240805	57.40	22850	-24.64	20240123	10940	57.40	20240805	22850	-24.64	20240123	10940	57.40	20240805	5.66	N	182360	500	72 억	464823	N	N	505	N	N
89	20241216	090909	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	17430	-20	5	-0.11	522338620	29904	4.60	17600	17610	17300	22650	12220	17450	17467.24	3.19	0	-8516	18410	17930	17230	16750	16050	18170	16990	73	5200	500	12210	10	1	14571557	2540	22.01	2.99	12	0.21	792.00	5829.00	22850	20240123	-23.72	10940	20240805	59.32	22850	-23.72	20240123	10940	59.32	20240805	22850	-23.72	20240123	10940	59.32	20240805	5.66	N	182360	500	72 억	464823	N	N	505	N	N
90	20241213	160901	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	17450	1020	2	6.21	11214929670	646604	315.66	16660	17710	16530	21350	11510	16430	17344.43	2.44	0	113630	17190	16810	16120	15740	15050	17000	15930	73	4920	500	11500	10	1	14571557	2543	22.03	2.99	12	4.44	792.00	5829.00	22850	20240123	-23.63	10940	20240805	59.51	22850	-23.63	20240123	10940	59.51	20240805	22850	-23.63	20240123	10940	59.51	20240805	5.72	N	182360	500	72 억	355571	N	N	505	N	N
91	20241213	150907	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	17520	1090	2	6.63	10751380260	619982	302.66	16660	17710	16530	21350	11510	16430	17341.96	2.44	0	103789	17190	16810	16120	15740	15050	17000	15930	73	4920	500	11500	10	1	14571557	2553	22.12	3.01	12	4.25	792.00	5829.00	22850	20240123	-23.33	10940	20240805	60.15	22850	-23.33	20240123	10940	60.15	20240805	22850	-23.33	20240123	10940	60.15	20240805	5.72	N	182360	500	72 억	355571	N	N	36	N	N
92	20241213	140907	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	17470	1040	2	6.33	9925211840	572548	279.51	16660	17710	16530	21350	11510	16430	17335.72	2.44	0	106829	17190	16810	16120	15740	15050	17000	15930	73	4920	500	11500	10	1	14571557	2546	22.06	3.00	12	3.93	792.00	5829.00	22850	20240123	-23.54	10940	20240805	59.69	22850	-23.54	20240123	10940	59.69	20240805	22850	-23.54	20240123	10940	59.69	20240805	5.72	N	182360	500	72 억	355571	N	N	36	N	N
93	20241213	130907	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	17360	930	2	5.66	7502195280	434429	212.08	16660	17550	16530	21350	11510	16430	17269.77	2.44	0	56787	17190	16810	16120	15740	15050	17000	15930	73	4920	500	11500	10	1	14571557	2530	21.92	2.98	12	2.98	792.00	5829.00	22850	20240123	-24.03	10940	20240805	58.68	22850	-24.03	20240123	10940	58.68	20240805	22850	-24.03	20240123	10940	58.68	20240805	5.72	N	182360	500	72 억	355571	N	N	36	N	N
94	20241213	120908	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	17040	610	2	3.71	6732058770	389850	190.32	16660	17550	16530	21350	11510	16430	17269.09	2.44	0	53592	17190	16810	16120	15740	15050	17000	15930	73	4920	500	11500	10	1	14571557	2483	21.52	2.92	12	2.68	792.00	5829.00	22850	20240123	-25.43	10940	20240805	55.76	22850	-25.43	20240123	10940	55.76	20240805	22850	-25.43	20240123	10940	55.76	20240805	5.72	N	182360	500	72 억	355571	N	N	36	N	N
95	20241213	110905	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	17250	820	2	4.99	6121047950	354176	172.90	16660	17550	16530	21350	11510	16430	17283.35	2.44	0	70898	17190	16810	16120	15740	15050	17000	15930	73	4920	500	11500	10	1	14571557	2514	21.78	2.96	12	2.43	792.00	5829.00	22850	20240123	-24.51	10940	20240805	57.68	22850	-24.51	20240123	10940	57.68	20240805	22850	-24.51	20240123	10940	57.68	20240805	5.72	N	182360	500	72 억	355571	N	N	36	N	N
96	20241213	100857	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	17350	920	2	5.60	5404022290	312655	152.63	16660	17550	16530	21350	11510	16430	17285.26	2.44	0	63197	17190	16810	16120	15740	15050	17000	15930	73	4920	500	11500	10	1	14571557	2528	21.91	2.98	12	2.15	792.00	5829.00	22850	20240123	-24.07	10940	20240805	58.59	22850	-24.07	20240123	10940	58.59	20240805	22850	-24.07	20240123	10940	58.59	20240805	5.72	N	182360	500	72 억	355571	N	N	36	N	N
97	20241213	090907	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	17190	760	2	4.63	1878790360	109207	53.31	16660	17490	16530	21350	11510	16430	17206.44	2.44	0	17981	17190	16810	16120	15740	15050	17000	15930	73	4920	500	11500	10	1	14571557	2505	21.70	2.95	12	0.75	792.00	5829.00	22850	20240123	-24.77	10940	20240805	57.13	22850	-24.77	20240123	10940	57.13	20240805	22850	-24.77	20240123	10940	57.13	20240805	5.72	N	182360	500	72 억	355571	N	N	36	N	N
98	20241212	160907	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16430	1050	2	6.83	3194238970	200189	147.50	15550	16500	15430	19990	10770	15380	15953.09	2.29	0	22122	16246	15812	15156	14722	14066	16030	14940	73	4610	500	10760	10	1	14571557	2394	20.74	2.82	12	1.37	792.00	5829.00	22850	20240123	-28.10	10940	20240805	50.18	22850	-28.10	20240123	10940	50.18	20240805	22850	-28.10	20240123	10940	50.18	20240805	5.86	N	182360	500	72 억	333813	N	N	36	N	N
99	20241212	150901	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16380	1000	2	6.50	2624584470	165508	121.94	15550	16500	15430	19990	10770	15380	15857.75	2.29	0	14964	16246	15812	15156	14722	14066	16030	14940	73	4610	500	10760	10	1	14571557	2387	20.68	2.81	12	1.14	792.00	5829.00	22850	20240123	-28.32	10940	20240805	49.73	22850	-28.32	20240123	10940	49.73	20240805	22850	-28.32	20240123	10940	49.73	20240805	5.86	N	182360	500	72 억	333813	N	N	1517	N	N
100	20241212	140859	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15950	570	2	3.71	1664489010	106089	78.17	15550	15950	15430	19990	10770	15380	15689.56	2.29	0	-3166	16246	15812	15156	14722	14066	16030	14940	73	4610	500	10760	10	1	14571557	2324	20.14	2.74	12	0.73	792.00	5829.00	22850	20240123	-30.20	10940	20240805	45.80	22850	-30.20	20240123	10940	45.80	20240805	22850	-30.20	20240123	10940	45.80	20240805	5.86	N	182360	500	72 억	333813	N	N	1517	N	N
101	20241212	130847	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15620	240	2	1.56	1296900650	82910	61.09	15550	15900	15430	19990	10770	15380	15642.27	2.29	0	-1281	16246	15812	15156	14722	14066	16030	14940	73	4610	500	10760	10	1	14571557	2276	19.72	2.68	12	0.57	792.00	5829.00	22850	20240123	-31.64	10940	20240805	42.78	22850	-31.64	20240123	10940	42.78	20240805	22850	-31.64	20240123	10940	42.78	20240805	5.86	N	182360	500	72 억	333813	N	N	1517	N	N
102	20241212	120844	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15620	240	2	1.56	1079262560	68950	50.80	15550	15900	15430	19990	10770	15380	15652.83	2.29	0	-8002	16246	15812	15156	14722	14066	16030	14940	73	4610	500	10760	10	1	14571557	2276	19.72	2.68	12	0.47	792.00	5829.00	22850	20240123	-31.64	10940	20240805	42.78	22850	-31.64	20240123	10940	42.78	20240805	22850	-31.64	20240123	10940	42.78	20240805	5.86	N	182360	500	72 억	333813	N	N	1517	N	N
103	20241212	110855	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15680	300	2	1.95	847899080	54149	39.90	15550	15900	15430	19990	10770	15380	15658.63	2.29	0	-3306	16246	15812	15156	14722	14066	16030	14940	73	4610	500	10760	10	1	14571557	2285	19.80	2.69	12	0.37	792.00	5829.00	22850	20240123	-31.38	10940	20240805	43.33	22850	-31.38	20240123	10940	43.33	20240805	22850	-31.38	20240123	10940	43.33	20240805	5.86	N	182360	500	72 억	333813	N	N	1517	N	N
104	20241212	100853	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15620	240	2	1.56	339317720	21842	16.09	15550	15700	15430	19990	10770	15380	15535.11	2.29	0	-4570	16246	15812	15156	14722	14066	16030	14940	73	4610	500	10760	10	1	14571557	2276	19.72	2.68	12	0.15	792.00	5829.00	22850	20240123	-31.64	10940	20240805	42.78	22850	-31.64	20240123	10940	42.78	20240805	22850	-31.64	20240123	10940	42.78	20240805	5.86	N	182360	500	72 억	333813	N	N	1517	N	N
105	20241212	090900	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15540	160	2	1.04	95167450	6132	4.52	15550	15700	15430	19990	10770	15380	15519.83	2.29	0	-4095	16246	15812	15156	14722	14066	16030	14940	73	4610	500	10760	10	1	14571557	2264	19.62	2.67	12	0.04	792.00	5829.00	22850	20240123	-31.99	10940	20240805	42.05	22850	-31.99	20240123	10940	42.05	20240805	22850	-31.99	20240123	10940	42.05	20240805	5.86	N	182360	500	72 억	333813	N	N	1517	N	N
106	20241211	160853	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15380	780	2	5.34	2059145960	135432	93.34	14500	15590	14500	18980	10220	14600	15204.21	2.20	0	14750	15593	15096	14363	13866	13133	15345	14115	73	4380	500	10220	10	1	14571557	2241	19.42	2.64	12	0.93	792.00	5829.00	22850	20240123	-32.69	10940	20240805	40.59	22850	-32.69	20240123	10940	40.59	20240805	22850	-32.69	20240123	10940	40.59	20240805	5.97	N	182360	500	72 억	320624	N	N	1517	N	N
107	20241211	150834	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15490	890	2	6.10	1964641090	129299	89.11	14500	15590	14500	18980	10220	14600	15194.56	2.20	0	13583	15593	15096	14363	13866	13133	15345	14115	73	4380	500	10220	10	1	14571557	2257	19.56	2.66	12	0.89	792.00	5829.00	22850	20240123	-32.21	10940	20240805	41.59	22850	-32.21	20240123	10940	41.59	20240805	22850	-32.21	20240123	10940	41.59	20240805	5.97	N	182360	500	72 억	320624	N	N	253	N	N
108	20241211	140900	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15510	910	2	6.23	1706740930	112659	77.65	14500	15590	14500	18980	10220	14600	15149.62	2.20	0	12850	15593	15096	14363	13866	13133	15345	14115	73	4380	500	10220	10	1	14571557	2260	19.58	2.66	12	0.77	792.00	5829.00	22850	20240123	-32.12	10940	20240805	41.77	22850	-32.12	20240123	10940	41.77	20240805	22850	-32.12	20240123	10940	41.77	20240805	5.97	N	182360	500	72 억	320624	N	N	253	N	N
109	20241211	130902	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15470	870	2	5.96	1540218950	101928	70.25	14500	15590	14500	18980	10220	14600	15110.85	2.20	0	14998	15593	15096	14363	13866	13133	15345	14115	73	4380	500	10220	10	1	14571557	2254	19.53	2.65	12	0.70	792.00	5829.00	22850	20240123	-32.30	10940	20240805	41.41	22850	-32.30	20240123	10940	41.41	20240805	22850	-32.30	20240123	10940	41.41	20240805	5.97	N	182360	500	72 억	320624	N	N	253	N	N
110	20241211	120903	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15420	820	2	5.62	1200017100	79960	55.11	14500	15450	14500	18980	10220	14600	15007.72	2.20	0	7579	15593	15096	14363	13866	13133	15345	14115	73	4380	500	10220	10	1	14571557	2247	19.47	2.65	12	0.55	792.00	5829.00	22850	20240123	-32.52	10940	20240805	40.95	22850	-32.52	20240123	10940	40.95	20240805	22850	-32.52	20240123	10940	40.95	20240805	5.97	N	182360	500	72 억	320624	N	N	253	N	N
111	20241211	110859	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15170	570	2	3.90	827663100	55572	38.30	14500	15170	14500	18980	10220	14600	14893.53	2.20	0	8151	15593	15096	14363	13866	13133	15345	14115	73	4380	500	10220	10	1	14571557	2211	19.15	2.60	12	0.38	792.00	5829.00	22850	20240123	-33.61	10940	20240805	38.67	22850	-33.61	20240123	10940	38.67	20240805	22850	-33.61	20240123	10940	38.67	20240805	5.97	N	182360	500	72 억	320624	N	N	253	N	N
112	20241211	100901	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14920	320	2	2.19	418323740	28218	19.45	14500	14920	14500	18980	10220	14600	14824.71	2.20	0	-2851	15593	15096	14363	13866	13133	15345	14115	73	4380	500	10220	10	1	14571557	2174	18.84	2.56	12	0.19	792.00	5829.00	22850	20240123	-34.70	10940	20240805	36.38	22850	-34.70	20240123	10940	36.38	20240805	22850	-34.70	20240123	10940	36.38	20240805	5.97	N	182360	500	72 억	320624	N	N	253	N	N
113	20241211	090905	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14870	270	2	1.85	96935930	6582	4.54	14500	14880	14500	18980	10220	14600	14727.43	2.20	0	1881	15593	15096	14363	13866	13133	15345	14115	73	4380	500	10220	10	1	14571557	2167	18.78	2.55	12	0.05	792.00	5829.00	22850	20240123	-34.92	10940	20240805	35.92	22850	-34.92	20240123	10940	35.92	20240805	22850	-34.92	20240123	10940	35.92	20240805	5.97	N	182360	500	72 억	320624	N	N	253	N	N
114	20241210	160854	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14600	930	2	6.80	2064866700	143698	79.62	13630	14860	13630	17770	9570	13670	14369.48	1.99	0	30500	14910	14290	13970	13350	13030	14130	13190	73	4100	500	9560	10	1	14571557	2127	18.43	2.50	12	0.99	792.00	5829.00	22850	20240123	-36.11	10940	20240805	33.46	22850	-36.11	20240123	10940	33.46	20240805	22850	-36.11	20240123	10940	33.46	20240805	5.92	N	182360	500	72 억	290360	N	N	253	N	N
115	20241210	150855	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14650	980	2	7.17	1975207550	137577	76.23	13630	14860	13630	17770	9570	13670	14357.11	1.99	0	30591	14910	14290	13970	13350	13030	14130	13190	73	4100	500	9560	10	1	14571557	2135	18.50	2.51	12	0.94	792.00	5829.00	22850	20240123	-35.89	10940	20240805	33.91	22850	-35.89	20240123	10940	33.91	20240805	22850	-35.89	20240123	10940	33.91	20240805	5.92	N	182360	500	72 억	290360	N	N	631	N	N
116	20241210	140855	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14630	960	2	7.02	1862917250	129885	71.96	13630	14860	13630	17770	9570	13670	14342.82	1.99	0	28738	14910	14290	13970	13350	13030	14130	13190	73	4100	500	9560	10	1	14571557	2132	18.47	2.51	12	0.89	792.00	5829.00	22850	20240123	-35.97	10940	20240805	33.73	22850	-35.97	20240123	10940	33.73	20240805	22850	-35.97	20240123	10940	33.73	20240805	5.92	N	182360	500	72 억	290360	N	N	631	N	N
117	20241210	130855	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14700	1030	2	7.53	1824161300	127232	70.49	13630	14860	13630	17770	9570	13670	14337.28	1.99	0	28650	14910	14290	13970	13350	13030	14130	13190	73	4100	500	9560	10	1	14571557	2142	18.56	2.52	12	0.87	792.00	5829.00	22850	20240123	-35.67	10940	20240805	34.37	22850	-35.67	20240123	10940	34.37	20240805	22850	-35.67	20240123	10940	34.37	20240805	5.92	N	182360	500	72 억	290360	N	N	631	N	N
118	20241210	120854	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14780	1110	2	8.12	1742382810	121645	67.40	13630	14860	13630	17770	9570	13670	14323.51	1.99	0	30698	14910	14290	13970	13350	13030	14130	13190	73	4100	500	9560	10	1	14571557	2154	18.66	2.54	12	0.83	792.00	5829.00	22850	20240123	-35.32	10940	20240805	35.10	22850	-35.32	20240123	10940	35.10	20240805	22850	-35.32	20240123	10940	35.10	20240805	5.92	N	182360	500	72 억	290360	N	N	631	N	N
119	20241210	110854	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14670	1000	2	7.32	1547041630	108349	60.03	13630	14860	13630	17770	9570	13670	14278.32	1.99	0	27227	14910	14290	13970	13350	13030	14130	13190	73	4100	500	9560	10	1	14571557	2138	18.52	2.52	12	0.74	792.00	5829.00	22850	20240123	-35.80	10940	20240805	34.10	22850	-35.80	20240123	10940	34.10	20240805	22850	-35.80	20240123	10940	34.10	20240805	5.92	N	182360	500	72 억	290360	N	N	631	N	N
120	20241210	100854	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14540	870	2	6.36	1078612440	76547	42.41	13630	14580	13630	17770	9570	13670	14090.85	1.99	0	19400	14910	14290	13970	13350	13030	14130	13190	73	4100	500	9560	10	1	14571557	2119	18.36	2.49	12	0.53	792.00	5829.00	22850	20240123	-36.37	10940	20240805	32.91	22850	-36.37	20240123	10940	32.91	20240805	22850	-36.37	20240123	10940	32.91	20240805	5.92	N	182360	500	72 억	290360	N	N	631	N	N
121	20241210	090900	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14130	460	2	3.37	547487950	39388	21.82	13630	14310	13630	17770	9570	13670	13899.87	1.99	0	10229	14910	14290	13970	13350	13030	14130	13190	73	4100	500	9560	10	1	14571557	2059	17.84	2.42	12	0.27	792.00	5829.00	22850	20240123	-38.16	10940	20240805	29.16	22850	-38.16	20240123	10940	29.16	20240805	22850	-38.16	20240123	10940	29.16	20240805	5.92	N	182360	500	72 억	290360	N	N	631	N	N
122	20241209	160852	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13670	-1190	5	-8.01	2484060470	178770	82.01	14140	14590	13650	19310	10410	14860	13895.41	2.08	0	-13200	15933	15396	14763	14226	13593	15080	13910	73	4450	500	10400	10	1	14571557	1992	17.26	2.35	12	1.23	792.00	5829.00	22850	20240123	-40.18	10940	20240805	24.95	22850	-40.18	20240123	10940	24.95	20240805	22850	-40.18	20240123	10940	24.95	20240805	6.20	N	182360	500	72 억	303506	N	N	631	N	N
123	20241209	150852	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13770	-1090	5	-7.34	2079629800	149262	68.48	14140	14590	13700	19310	10410	14860	13932.75	2.08	0	-11530	15933	15396	14763	14226	13593	15080	13910	73	4450	500	10400	10	1	14571557	2007	17.39	2.36	12	1.02	792.00	5829.00	22850	20240123	-39.74	10940	20240805	25.87	22850	-39.74	20240123	10940	25.87	20240805	22850	-39.74	20240123	10940	25.87	20240805	6.20	N	182360	500	72 억	303506	N	N	456	N	N
124	20241209	140854	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13810	-1050	5	-7.07	1849262550	132567	60.82	14140	14590	13700	19310	10410	14860	13949.64	2.08	0	-10538	15933	15396	14763	14226	13593	15080	13910	73	4450	500	10400	10	1	14571557	2012	17.44	2.37	12	0.91	792.00	5829.00	22850	20240123	-39.56	10940	20240805	26.23	22850	-39.56	20240123	10940	26.23	20240805	22850	-39.56	20240123	10940	26.23	20240805	6.20	N	182360	500	72 억	303506	N	N	456	N	N
125	20241209	130856	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13790	-1070	5	-7.20	1666881880	119401	54.78	14140	14590	13700	19310	10410	14860	13960.37	2.08	0	-12217	15933	15396	14763	14226	13593	15080	13910	73	4450	500	10400	10	1	14571557	2009	17.41	2.37	12	0.82	792.00	5829.00	22850	20240123	-39.65	10940	20240805	26.05	22850	-39.65	20240123	10940	26.05	20240805	22850	-39.65	20240123	10940	26.05	20240805	6.20	N	182360	500	72 억	303506	N	N	456	N	N
126	20241209	120852	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13770	-1090	5	-7.34	1521520580	108878	49.95	14140	14590	13700	19310	10410	14860	13974.55	2.08	0	-8851	15933	15396	14763	14226	13593	15080	13910	73	4450	500	10400	10	1	14571557	2007	17.39	2.36	12	0.75	792.00	5829.00	22850	20240123	-39.74	10940	20240805	25.87	22850	-39.74	20240123	10940	25.87	20240805	22850	-39.74	20240123	10940	25.87	20240805	6.20	N	182360	500	72 억	303506	N	N	456	N	N
127	20241209	110853	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13810	-1050	5	-7.07	1337975390	95559	43.84	14140	14590	13800	19310	10410	14860	14001.56	2.08	0	-4810	15933	15396	14763	14226	13593	15080	13910	73	4450	500	10400	10	1	14571557	2012	17.44	2.37	12	0.66	792.00	5829.00	22850	20240123	-39.56	10940	20240805	26.23	22850	-39.56	20240123	10940	26.23	20240805	22850	-39.56	20240123	10940	26.23	20240805	6.20	N	182360	500	72 억	303506	N	N	456	N	N
128	20241209	100851	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13930	-930	5	-6.26	902226870	64257	29.48	14140	14590	13820	19310	10410	14860	14040.91	2.08	0	-3317	15933	15396	14763	14226	13593	15080	13910	73	4450	500	10400	10	1	14571557	2030	17.59	2.39	12	0.44	792.00	5829.00	22850	20240123	-39.04	10940	20240805	27.33	22850	-39.04	20240123	10940	27.33	20240805	22850	-39.04	20240123	10940	27.33	20240805	6.20	N	182360	500	72 억	303506	N	N	456	N	N
129	20241209	090846	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14300	-560	5	-3.77	235843690	16614	7.62	14140	14590	14030	19310	10410	14860	14195.48	2.08	0	5675	15933	15396	14763	14226	13593	15080	13910	73	4450	500	10400	10	1	14571557	2084	18.06	2.45	12	0.11	792.00	5829.00	22850	20240123	-37.42	10940	20240805	30.71	22850	-37.42	20240123	10940	30.71	20240805	22850	-37.42	20240123	10940	30.71	20240805	6.20	N	182360	500	72 억	303506	N	N	456	N	N
130	20241206	160844	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14860	-310	5	-2.04	3170014830	217157	96.41	14940	15300	14130	19720	10620	15170	14597.52	1.99	0	13679	16623	15896	15533	14806	14443	15715	14625	73	4550	500	10610	10	1	14571557	2165	18.76	2.55	12	1.49	792.00	5829.00	22850	20240123	-34.97	10940	20240805	35.83	22850	-34.97	20240123	10940	35.83	20240805	22850	-34.97	20240123	10940	35.83	20240805	6.36	N	182360	500	72 억	289848	N	N	456	N	N
131	20241206	150849	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14810	-360	5	-2.37	3079675560	211056	93.70	14940	15300	14130	19720	10620	15170	14591.47	1.99	0	15503	16623	15896	15533	14806	14443	15715	14625	73	4550	500	10610	10	1	14571557	2158	18.70	2.54	12	1.45	792.00	5829.00	22850	20240123	-35.19	10940	20240805	35.37	22850	-35.19	20240123	10940	35.37	20240805	22850	-35.19	20240123	10940	35.37	20240805	6.36	N	182360	500	72 억	289848	N	N	641	N	N
132	20241206	140846	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14600	-570	5	-3.76	2520764160	173574	77.06	14940	15130	14130	19720	10620	15170	14522.33	1.99	0	23670	16623	15896	15533	14806	14443	15715	14625	73	4550	500	10610	10	1	14571557	2127	18.43	2.50	12	1.19	792.00	5829.00	22850	20240123	-36.11	10940	20240805	33.46	22850	-36.11	20240123	10940	33.46	20240805	22850	-36.11	20240123	10940	33.46	20240805	6.36	N	182360	500	72 억	289848	N	N	641	N	N
133	20241206	130847	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14540	-630	5	-4.15	2387018670	164401	72.99	14940	15130	14130	19720	10620	15170	14519.09	1.99	0	22808	16623	15896	15533	14806	14443	15715	14625	73	4550	500	10610	10	1	14571557	2119	18.36	2.49	12	1.13	792.00	5829.00	22850	20240123	-36.37	10940	20240805	32.91	22850	-36.37	20240123	10940	32.91	20240805	22850	-36.37	20240123	10940	32.91	20240805	6.36	N	182360	500	72 억	289848	N	N	641	N	N
134	20241206	120842	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14650	-520	5	-3.43	2225123700	153329	68.07	14940	15130	14130	19720	10620	15170	14511.66	1.99	0	26105	16623	15896	15533	14806	14443	15715	14625	73	4550	500	10610	10	1	14571557	2135	18.50	2.51	12	1.05	792.00	5829.00	22850	20240123	-35.89	10940	20240805	33.91	22850	-35.89	20240123	10940	33.91	20240805	22850	-35.89	20240123	10940	33.91	20240805	6.36	N	182360	500	72 억	289848	N	N	641	N	N
135	20241206	110838	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14460	-710	5	-4.68	1826820900	125922	55.91	14940	15130	14130	19720	10620	15170	14507.03	1.99	0	12995	16623	15896	15533	14806	14443	15715	14625	73	4550	500	10610	10	1	14571557	2107	18.26	2.48	12	0.86	792.00	5829.00	22850	20240123	-36.72	10940	20240805	32.18	22850	-36.72	20240123	10940	32.18	20240805	22850	-36.72	20240123	10940	32.18	20240805	6.36	N	182360	500	72 억	289848	N	N	641	N	N
136	20241206	100839	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14500	-670	5	-4.42	1224767020	83716	37.17	14940	15130	14350	19720	10620	15170	14629.38	1.99	0	8694	16623	15896	15533	14806	14443	15715	14625	73	4550	500	10610	10	1	14571557	2113	18.31	2.49	12	0.57	792.00	5829.00	22850	20240123	-36.54	10940	20240805	32.54	22850	-36.54	20240123	10940	32.54	20240805	22850	-36.54	20240123	10940	32.54	20240805	6.36	N	182360	500	72 억	289848	N	N	641	N	N
137	20241206	090846	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14700	-470	5	-3.10	414933510	27942	12.41	14940	15130	14500	19720	10620	15170	14848.66	1.99	0	-954	16623	15896	15533	14806	14443	15715	14625	73	4550	500	10610	10	1	14571557	2142	18.56	2.52	12	0.19	792.00	5829.00	22850	20240123	-35.67	10940	20240805	34.37	22850	-35.67	20240123	10940	34.37	20240805	22850	-35.67	20240123	10940	34.37	20240805	6.36	N	182360	500	72 억	289848	N	N	641	N	N
138	20241205	160830	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15170	-960	5	-5.95	3436615500	220973	71.41	16200	16260	15170	20950	11300	16130	15553.13	1.95	0	6209	16803	16466	16153	15816	15503	16635	15985	73	4820	500	11290	10	1	14571557	2211	19.15	2.60	12	1.52	792.00	5829.00	22850	20240123	-33.61	10940	20240805	38.67	22850	-33.61	20240123	10940	38.67	20240805	22850	-33.61	20240123	10940	38.67	20240805	6.24	N	182360	500	72 억	284647	N	N	641	N	N
139	20241205	150835	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15250	-880	5	-5.46	3234414300	207690	67.11	16200	16260	15250	20950	11300	16130	15573.28	1.95	0	5379	16803	16466	16153	15816	15503	16635	15985	73	4820	500	11290	10	1	14571557	2222	19.26	2.62	12	1.43	792.00	5829.00	22850	20240123	-33.26	10940	20240805	39.40	22850	-33.26	20240123	10940	39.40	20240805	22850	-33.26	20240123	10940	39.40	20240805	6.24	N	182360	500	72 억	284647	N	N	173	N	N
140	20241205	140821	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15380	-750	5	-4.65	2666689750	170620	55.14	16200	16260	15350	20950	11300	16130	15629.41	1.95	0	14121	16803	16466	16153	15816	15503	16635	15985	73	4820	500	11290	10	1	14571557	2241	19.42	2.64	12	1.17	792.00	5829.00	22850	20240123	-32.69	10940	20240805	40.59	22850	-32.69	20240123	10940	40.59	20240805	22850	-32.69	20240123	10940	40.59	20240805	6.24	N	182360	500	72 억	284647	N	N	173	N	N
141	20241205	130831	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15490	-640	5	-3.97	2193178440	139927	45.22	16200	16260	15350	20950	11300	16130	15673.73	1.95	0	18516	16803	16466	16153	15816	15503	16635	15985	73	4820	500	11290	10	1	14571557	2257	19.56	2.66	12	0.96	792.00	5829.00	22850	20240123	-32.21	10940	20240805	41.59	22850	-32.21	20240123	10940	41.59	20240805	22850	-32.21	20240123	10940	41.59	20240805	6.24	N	182360	500	72 억	284647	N	N	173	N	N
142	20241205	120832	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15480	-650	5	-4.03	2009155690	128049	41.38	16200	16260	15350	20950	11300	16130	15690.52	1.95	0	19983	16803	16466	16153	15816	15503	16635	15985	73	4820	500	11290	10	1	14571557	2256	19.55	2.66	12	0.88	792.00	5829.00	22850	20240123	-32.25	10940	20240805	41.50	22850	-32.25	20240123	10940	41.50	20240805	22850	-32.25	20240123	10940	41.50	20240805	6.24	N	182360	500	72 억	284647	N	N	173	N	N
143	20241205	110830	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15560	-570	5	-3.53	1757478310	111799	36.13	16200	16260	15350	20950	11300	16130	15719.98	1.95	0	17788	16803	16466	16153	15816	15503	16635	15985	73	4820	500	11290	10	1	14571557	2267	19.65	2.67	12	0.77	792.00	5829.00	22850	20240123	-31.90	10940	20240805	42.23	22850	-31.90	20240123	10940	42.23	20240805	22850	-31.90	20240123	10940	42.23	20240805	6.24	N	182360	500	72 억	284647	N	N	173	N	N
144	20241205	100827	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15600	-530	5	-3.29	1232111420	77967	25.19	16200	16260	15350	20950	11300	16130	15802.99	1.95	0	11643	16803	16466	16153	15816	15503	16635	15985	73	4820	500	11290	10	1	14571557	2273	19.70	2.68	12	0.54	792.00	5829.00	22850	20240123	-31.73	10940	20240805	42.60	22850	-31.73	20240123	10940	42.60	20240805	22850	-31.73	20240123	10940	42.60	20240805	6.24	N	182360	500	72 억	284647	N	N	173	N	N
145	20241205	090834	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16240	110	2	0.68	152927110	9457	3.06	16200	16260	16140	20950	11300	16130	16170.78	1.95	0	1783	16803	16466	16153	15816	15503	16635	15985	73	4820	500	11290	10	1	14571557	2366	20.51	2.79	12	0.06	792.00	5829.00	22850	20240123	-28.93	10940	20240805	48.45	22850	-28.93	20240123	10940	48.45	20240805	22850	-28.93	20240123	10940	48.45	20240805	6.24	N	182360	500	72 억	284647	N	N	173	N	N
146	20241204	160816	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16130	-610	5	-3.64	4950456300	307148	54.42	16080	16490	15840	21750	11720	16740	16117.37	1.88	0	10229	18226	17482	16706	15962	15186	17095	15575	73	5010	500	11710	10	1	14571557	2350	20.37	2.77	12	2.11	792.00	5829.00	22850	20240123	-29.41	10940	20240805	47.44	22850	-29.41	20240123	10940	47.44	20240805	22850	-29.41	20240123	10940	47.44	20240805	6.09	N	182360	500	72 억	274211	N	N	173	N	N
147	20241204	150816	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16140	-600	5	-3.58	4670175050	289791	51.35	16080	16490	15840	21750	11720	16740	16115.56	1.88	0	7945	18226	17482	16706	15962	15186	17095	15575	73	5010	500	11710	10	1	14571557	2352	20.38	2.77	12	1.99	792.00	5829.00	22850	20240123	-29.37	10940	20240805	47.53	22850	-29.37	20240123	10940	47.53	20240805	22850	-29.37	20240123	10940	47.53	20240805	6.09	N	182360	500	72 억	274211	N	N	699	N	N
148	20241204	140818	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16160	-580	5	-3.46	3893044430	241474	42.78	16080	16490	15840	21750	11720	16740	16121.87	1.88	0	8423	18226	17482	16706	15962	15186	17095	15575	73	5010	500	11710	10	1	14571557	2355	20.40	2.77	12	1.66	792.00	5829.00	22850	20240123	-29.28	10940	20240805	47.71	22850	-29.28	20240123	10940	47.71	20240805	22850	-29.28	20240123	10940	47.71	20240805	6.09	N	182360	500	72 억	274211	N	N	699	N	N
149	20241204	130813	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16100	-640	5	-3.82	3229721910	199893	35.42	16080	16490	15930	21750	11720	16740	16157.11	1.88	0	6729	18226	17482	16706	15962	15186	17095	15575	73	5010	500	11710	10	1	14571557	2346	20.33	2.76	12	1.37	792.00	5829.00	22850	20240123	-29.54	10940	20240805	47.17	22850	-29.54	20240123	10940	47.17	20240805	22850	-29.54	20240123	10940	47.17	20240805	6.09	N	182360	500	72 억	274211	N	N	699	N	N
150	20241204	120808	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16040	-700	5	-4.18	2966600090	183602	32.53	16080	16490	15930	21750	11720	16740	16157.62	1.88	0	10044	18226	17482	16706	15962	15186	17095	15575	73	5010	500	11710	10	1	14571557	2337	20.25	2.75	12	1.26	792.00	5829.00	22850	20240123	-29.80	10940	20240805	46.62	22850	-29.80	20240123	10940	46.62	20240805	22850	-29.80	20240123	10940	46.62	20240805	6.09	N	182360	500	72 억	274211	N	N	699	N	N
151	20241204	110759	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16080	-660	5	-3.94	2759811240	170710	30.25	16080	16490	15930	21750	11720	16740	16166.50	1.88	0	14504	18226	17482	16706	15962	15186	17095	15575	73	5010	500	11710	10	1	14571557	2343	20.30	2.76	12	1.17	792.00	5829.00	22850	20240123	-29.63	10940	20240805	46.98	22850	-29.63	20240123	10940	46.98	20240805	22850	-29.63	20240123	10940	46.98	20240805	6.09	N	182360	500	72 억	274211	N	N	699	N	N
152	20241204	100805	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16140	-600	5	-3.58	2202451380	136037	24.10	16080	16490	15930	21750	11720	16740	16189.89	1.88	0	15963	18226	17482	16706	15962	15186	17095	15575	73	5010	500	11710	10	1	14571557	2352	20.38	2.77	12	0.93	792.00	5829.00	22850	20240123	-29.37	10940	20240805	47.53	22850	-29.37	20240123	10940	47.53	20240805	22850	-29.37	20240123	10940	47.53	20240805	6.09	N	182360	500	72 억	274211	N	N	699	N	N
153	20241204	090821	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16430	-310	5	-1.85	856932490	52809	9.36	16080	16430	16010	21750	11720	16740	16226.53	1.88	0	10706	18226	17482	16706	15962	15186	17095	15575	73	5010	500	11710	10	1	14571557	2394	20.74	2.82	12	0.36	792.00	5829.00	22850	20240123	-28.10	10940	20240805	50.18	22850	-28.10	20240123	10940	50.18	20240805	22850	-28.10	20240123	10940	50.18	20240805	6.09	N	182360	500	72 억	274211	N	N	699	N	N
154	20241203	160848	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16740	90	2	0.54	9286249090	560993	44.34	17440	17450	15930	21600	11660	16650	16552.96	1.96	0	-11116	18710	17680	16980	15950	15250	17330	15600	73	4950	500	11650	10	1	14571557	2439	21.14	2.87	12	3.85	792.00	5829.00	22850	20240123	-26.74	10940	20240805	53.02	22850	-26.74	20240123	10940	53.02	20240805	22850	-26.74	20240123	10940	53.02	20240805	6.05	N	182360	500	72 억	285528	N	N	699	N	N
155	20241203	150924	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16790	140	2	0.84	9092665740	549438	43.43	17440	17450	15930	21600	11660	16650	16549.03	1.96	0	-10935	18710	17680	16980	15950	15250	17330	15600	73	4950	500	11650	10	1	14571557	2447	21.20	2.88	12	3.77	792.00	5829.00	22850	20240123	-26.52	10940	20240805	53.47	22850	-26.52	20240123	10940	53.47	20240805	22850	-26.52	20240123	10940	53.47	20240805	6.05	N	182360	500	72 억	285528	N	N	2562	N	N
156	20241203	140908	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16130	-520	5	-3.12	7272879040	440073	34.78	17440	17450	15930	21600	11660	16650	16526.53	1.96	0	-10791	18710	17680	16980	15950	15250	17330	15600	73	4950	500	11650	10	1	14571557	2350	20.37	2.77	12	3.02	792.00	5829.00	22850	20240123	-29.41	10940	20240805	47.44	22850	-29.41	20240123	10940	47.44	20240805	22850	-29.41	20240123	10940	47.44	20240805	6.05	N	182360	500	72 억	285528	N	N	2562	N	N
157	20241203	130910	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16010	-640	5	-3.84	6730154460	406145	32.10	17440	17450	15930	21600	11660	16650	16570.82	1.96	0	-14121	18710	17680	16980	15950	15250	17330	15600	73	4950	500	11650	10	1	14571557	2333	20.21	2.75	12	2.79	792.00	5829.00	22850	20240123	-29.93	10940	20240805	46.34	22850	-29.93	20240123	10940	46.34	20240805	22850	-29.93	20240123	10940	46.34	20240805	6.05	N	182360	500	72 억	285528	N	N	2562	N	N
158	20241203	120922	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16070	-580	5	-3.48	6427696860	387265	30.61	17440	17450	15930	21600	11660	16650	16597.67	1.96	0	-13720	18710	17680	16980	15950	15250	17330	15600	73	4950	500	11650	10	1	14571557	2342	20.29	2.76	12	2.66	792.00	5829.00	22850	20240123	-29.67	10940	20240805	46.89	22850	-29.67	20240123	10940	46.89	20240805	22850	-29.67	20240123	10940	46.89	20240805	6.05	N	182360	500	72 억	285528	N	N	2562	N	N
159	20241203	110903	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16040	-610	5	-3.66	5882156460	353213	27.92	17440	17450	15930	21600	11660	16650	16653.28	1.96	0	-10525	18710	17680	16980	15950	15250	17330	15600	73	4950	500	11650	10	1	14571557	2337	20.25	2.75	12	2.42	792.00	5829.00	22850	20240123	-29.80	10940	20240805	46.62	22850	-29.80	20240123	10940	46.62	20240805	22850	-29.80	20240123	10940	46.62	20240805	6.05	N	182360	500	72 억	285528	N	N	2562	N	N
160	20241203	100848	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16470	-180	5	-1.08	3995386000	236117	18.66	17440	17450	16470	21600	11660	16650	16921.21	1.96	0	-15216	18710	17680	16980	15950	15250	17330	15600	73	4950	500	11650	10	1	14571557	2400	20.80	2.83	12	1.62	792.00	5829.00	22850	20240123	-27.92	10940	20240805	50.55	22850	-27.92	20240123	10940	50.55	20240805	22850	-27.92	20240123	10940	50.55	20240805	6.05	N	182360	500	72 억	285528	N	N	2562	N	N
161	20241203	090840	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16910	260	2	1.56	1858723760	108187	8.55	17440	17450	16870	21600	11660	16650	17180.66	1.96	0	-8013	18710	17680	16980	15950	15250	17330	15600	73	4950	500	11650	10	1	14571557	2464	21.35	2.90	12	0.74	792.00	5829.00	22850	20240123	-26.00	10940	20240805	54.57	22850	-26.00	20240123	10940	54.57	20240805	22850	-26.00	20240123	10940	54.57	20240805	6.05	N	182360	500	72 억	285528	N	N	2562	N	N
162	20241202	160827	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16650	270	2	1.65	21288815670	1251046	1248.50	18000	18010	16280	21250	11470	16380	17017.13	3.35	0	-201406	16940	16660	16300	16020	15660	16800	16160	73	4870	500	11460	10	1	14571557	2426	21.02	2.86	12	8.59	792.00	5829.00	22850	20240123	-27.13	10940	20240805	52.19	22850	-27.13	20240123	10940	52.19	20240805	22850	-27.13	20240123	10940	52.19	20240805	6.03	N	182360	500	72 억	487793	N	N	2562	N	N
163	20241202	150931	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16770	390	2	2.38	20931933200	1229697	1227.19	18000	18010	16280	21250	11470	16380	17022.03	3.35	0	-200791	16940	16660	16300	16020	15660	16800	16160	73	4870	500	11460	10	1	14571557	2444	21.17	2.88	12	8.44	792.00	5829.00	22850	20240123	-26.61	10940	20240805	53.29	22850	-26.61	20240123	10940	53.29	20240805	22850	-26.61	20240123	10940	53.29	20240805	6.03	N	182360	500	72 억	487793	N	N	757	N	N
164	20241202	140846	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16770	390	2	2.38	20065013310	1178167	1175.77	18000	18010	16280	21250	11470	16380	17030.70	3.35	0	-191407	16940	16660	16300	16020	15660	16800	16160	73	4870	500	11460	10	1	14571557	2444	21.17	2.88	12	8.09	792.00	5829.00	22850	20240123	-26.61	10940	20240805	53.29	22850	-26.61	20240123	10940	53.29	20240805	22850	-26.61	20240123	10940	53.29	20240805	6.03	N	182360	500	72 억	487793	N	N	757	N	N
165	20241202	130839	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16810	430	2	2.63	19170259270	1125017	1122.73	18000	18010	16280	21250	11470	16380	17039.97	3.35	0	-176961	16940	16660	16300	16020	15660	16800	16160	73	4870	500	11460	10	1	14571557	2449	21.22	2.88	12	7.72	792.00	5829.00	22850	20240123	-26.43	10940	20240805	53.66	22850	-26.43	20240123	10940	53.66	20240805	22850	-26.43	20240123	10940	53.66	20240805	6.03	N	182360	500	72 억	487793	N	N	757	N	N
166	20241202	120857	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16930	550	2	3.36	18388541550	1078654	1076.46	18000	18010	16280	21250	11470	16380	17047.67	3.35	0	-171694	16940	16660	16300	16020	15660	16800	16160	73	4870	500	11460	10	1	14571557	2467	21.38	2.90	12	7.40	792.00	5829.00	22850	20240123	-25.91	10940	20240805	54.75	22850	-25.91	20240123	10940	54.75	20240805	22850	-25.91	20240123	10940	54.75	20240805	6.03	N	182360	500	72 억	487793	N	N	757	N	N
167	20241202	110811	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16740	360	2	2.20	17206541730	1008718	1006.66	18000	18010	16280	21250	11470	16380	17057.83	3.35	0	-174390	16940	16660	16300	16020	15660	16800	16160	73	4870	500	11460	10	1	14571557	2439	21.14	2.87	12	6.92	792.00	5829.00	22850	20240123	-26.74	10940	20240805	53.02	22850	-26.74	20240123	10940	53.02	20240805	22850	-26.74	20240123	10940	53.02	20240805	6.03	N	182360	500	72 억	487793	N	N	757	N	N
168	20241202	100818	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16400	20	2	0.12	14586803330	850970	849.24	18000	18010	16310	21250	11470	16380	17141.38	3.35	0	-168768	16940	16660	16300	16020	15660	16800	16160	73	4870	500	11460	10	1	14571557	2390	20.71	2.81	12	5.84	792.00	5829.00	22850	20240123	-28.23	10940	20240805	49.91	22850	-28.23	20240123	10940	49.91	20240805	22850	-28.23	20240123	10940	49.91	20240805	6.03	N	182360	500	72 억	487793	N	N	757	N	N
169	20241202	090816	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	17090	710	2	4.33	6215713180	353015	352.30	18000	18010	17090	21250	11470	16380	17607.50	3.35	0	-82178	16940	16660	16300	16020	15660	16800	16160	73	4870	500	11460	10	1	14571557	2490	21.58	2.93	12	2.42	792.00	5829.00	22850	20240123	-25.21	10940	20240805	56.22	22850	-25.21	20240123	10940	56.22	20240805	22850	-25.21	20240123	10940	56.22	20240805	6.03	N	182360	500	72 억	487793	N	N	757	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History