KissMeData/131100/price/prices-20241201.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

ened 61b7199ccb Add accumulated files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160905	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1280	-4	5	-0.31	71026180	55233	69.82	1284	1302	1263	1669	899	1284	1285.94	1241	1336	1310	1289	1263	1242	1299	1252	140	385	500	890	1	1	28048252	359	-2.18	0.62	12	0.20	-586.00	2069.00	2380	20231220	-46.22	1255	20241226	1.99	2265	-43.49	20240102	1255	1.99	20241226	2265	-43.49	20240102	1255	1.99	20241226	N	131100	500	140 억	N	N	N	N
3	20241231	150855	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1280	-4	5	-0.31	71026180	55233	69.82	1284	1302	1263	1669	899	1284	1285.94	1241	1336	1310	1289	1263	1242	1299	1252	140	385	500	890	1	1	28048252	359	-2.18	0.62	12	0.20	-586.00	2069.00	2380	20231220	-46.22	1255	20241226	1.99	2265	-43.49	20240102	1255	1.99	20241226	2265	-43.49	20240102	1255	1.99	20241226	N	131100	500	140 억	N	N	N	N
4	20241231	140902	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1280	-4	5	-0.31	71026180	55233	69.82	1284	1302	1263	1669	899	1284	1285.94	1241	1336	1310	1289	1263	1242	1299	1252	140	385	500	890	1	1	28048252	359	-2.18	0.62	12	0.20	-586.00	2069.00	2380	20231220	-46.22	1255	20241226	1.99	2265	-43.49	20240102	1255	1.99	20241226	2265	-43.49	20240102	1255	1.99	20241226	N	131100	500	140 억	N	N	N	N
5	20241231	130904	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1280	-4	5	-0.31	71026180	55233	69.82	1284	1302	1263	1669	899	1284	1285.94	1241	1336	1310	1289	1263	1242	1299	1252	140	385	500	890	1	1	28048252	359	-2.18	0.62	12	0.20	-586.00	2069.00	2380	20231220	-46.22	1255	20241226	1.99	2265	-43.49	20240102	1255	1.99	20241226	2265	-43.49	20240102	1255	1.99	20241226	N	131100	500	140 억	N	N	N	N
6	20241231	120903	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1280	-4	5	-0.31	71026180	55233	69.82	1284	1302	1263	1669	899	1284	1285.94	1241	1336	1310	1289	1263	1242	1299	1252	140	385	500	890	1	1	28048252	359	-2.18	0.62	12	0.20	-586.00	2069.00	2380	20231220	-46.22	1255	20241226	1.99	2265	-43.49	20240102	1255	1.99	20241226	2265	-43.49	20240102	1255	1.99	20241226	N	131100	500	140 억	N	N	N	N
7	20241231	110902	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1280	-4	5	-0.31	71026180	55233	69.82	1284	1302	1263	1669	899	1284	1285.94	1241	1336	1310	1289	1263	1242	1299	1252	140	385	500	890	1	1	28048252	359	-2.18	0.62	12	0.20	-586.00	2069.00	2380	20231220	-46.22	1255	20241226	1.99	2265	-43.49	20240102	1255	1.99	20241226	2265	-43.49	20240102	1255	1.99	20241226	N	131100	500	140 억	N	N	N	N
8	20241231	100856	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1280	-4	5	-0.31	71026180	55233	69.82	1284	1302	1263	1669	899	1284	1285.94	1241	1336	1310	1289	1263	1242	1299	1252	140	385	500	890	1	1	28048252	359	-2.18	0.62	12	0.20	-586.00	2069.00	2380	20231220	-46.22	1255	20241226	1.99	2265	-43.49	20240102	1255	1.99	20241226	2265	-43.49	20240102	1255	1.99	20241226	N	131100	500	140 억	N	N	N	N
9	20241231	090904	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1280	-4	5	-0.31	71026180	55233	69.82	1284	1302	1263	1669	899	1284	1285.94	1241	1336	1310	1289	1263	1242	1299	1252	140	385	500	890	1	1	28048252	359	-2.18	0.62	12	0.20	-586.00	2069.00	2380	20231220	-46.22	1255	20241226	1.99	2265	-43.49	20240102	1255	1.99	20241226	2265	-43.49	20240102	1255	1.99	20241226	N	131100	500	140 억	N	N	N	N
10	20241230	160859	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1280	-4	5	-0.31	71026180	55233	69.82	1284	1302	1263	1669	899	1284	1285.94	1241	1336	1310	1289	1263	1242	1299	1252	140	385	500	890	1	1	28048252	359	-2.18	0.62	12	0.20	-586.00	2069.00	2380	20231220	-46.22	1255	20241226	1.99	2265	-43.49	20240102	1255	1.99	20241226	2265	-43.49	20240102	1255	1.99	20241226	N	131100	500	140 억	N	N	N	N
11	20241230	150901	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1287	3	2	0.23	68403572	53189	67.24	1284	1302	1263	1669	899	1284	1286.05	1432	1336	1310	1289	1263	1242	1299	1252	140	385	500	890	1	1	28048252	361	-2.20	0.62	12	0.19	-586.00	2069.00	2380	20231220	-45.92	1255	20241226	2.55	2265	-43.18	20240102	1255	2.55	20241226	2265	-43.18	20240102	1255	2.55	20241226	N	131100	500	140 억	N	N	N	N
12	20241230	140901	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1296	12	2	0.93	59136154	45996	58.15	1284	1302	1263	1669	899	1284	1285.68	1386	1336	1310	1289	1263	1242	1299	1252	140	385	500	890	1	1	28048252	364	-2.21	0.63	12	0.16	-586.00	2069.00	2380	20231220	-45.55	1255	20241226	3.27	2265	-42.78	20240102	1255	3.27	20241226	2265	-42.78	20240102	1255	3.27	20241226	N	131100	500	140 억	N	N	N	N
13	20241230	130902	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1283	-1	5	-0.08	33399940	25994	32.86	1284	1302	1263	1669	899	1284	1284.91	565	1336	1310	1289	1263	1242	1299	1252	140	385	500	890	1	1	28048252	360	-2.19	0.62	12	0.09	-586.00	2069.00	2380	20231220	-46.09	1255	20241226	2.23	2265	-43.36	20240102	1255	2.23	20241226	2265	-43.36	20240102	1255	2.23	20241226	N	131100	500	140 억	N	N	N	N
14	20241230	120858	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1281	-3	5	-0.23	23888918	18555	23.46	1284	1302	1263	1669	899	1284	1287.47	-326	1336	1310	1289	1263	1242	1299	1252	140	385	500	890	1	1	28048252	359	-2.19	0.62	12	0.07	-586.00	2069.00	2380	20231220	-46.18	1255	20241226	2.07	2265	-43.44	20240102	1255	2.07	20241226	2265	-43.44	20240102	1255	2.07	20241226	N	131100	500	140 억	N	N	N	N
15	20241230	110901	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1286	2	2	0.16	20540165	15949	20.16	1284	1302	1263	1669	899	1284	1287.87	-397	1336	1310	1289	1263	1242	1299	1252	140	385	500	890	1	1	28048252	361	-2.19	0.62	12	0.06	-586.00	2069.00	2380	20231220	-45.97	1255	20241226	2.47	2265	-43.22	20240102	1255	2.47	20241226	2265	-43.22	20240102	1255	2.47	20241226	N	131100	500	140 억	N	N	N	N
16	20241230	100900	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1293	9	2	0.70	17154489	13327	16.85	1284	1302	1263	1669	899	1284	1287.20	-233	1336	1310	1289	1263	1242	1299	1252	140	385	500	890	1	1	28048252	363	-2.21	0.62	12	0.05	-586.00	2069.00	2380	20231220	-45.67	1255	20241226	3.03	2265	-42.91	20240102	1255	3.03	20241226	2265	-42.91	20240102	1255	3.03	20241226	N	131100	500	140 억	N	N	N	N
17	20241230	090902	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1284	0	3	0.00	805068	627	0.79	1284	1284	1284	1669	899	1284	1284.00	-460	1336	1310	1289	1263	1242	1299	1252	140	385	500	890	1	1	28048252	360	-2.19	0.62	12	0.00	-586.00	2069.00	2380	20231220	-46.05	1255	20241226	2.31	2265	-43.31	20240102	1255	2.31	20241226	2265	-43.31	20240102	1255	2.31	20241226	N	131100	500	140 억	N	N	N	N
18	20241227	160857	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1284	-31	5	-2.36	101290670	78999	150.68	1315	1315	1268	1709	921	1315	1282.17	2664	1357	1335	1295	1273	1233	1347	1285	140	394	500	920	1	1	28048252	360	-2.19	0.62	12	0.28	-586.00	2069.00	2380	20231220	-46.05	1255	20241226	2.31	2265	-43.31	20240102	1255	2.31	20241226	2265	-43.31	20240102	1255	2.31	20241226	N	131100	500	140 억	N	N	N	N
19	20241227	150856	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1292	-23	5	-1.75	99876869	77901	148.59	1315	1315	1268	1709	921	1315	1282.10	3389	1357	1335	1295	1273	1233	1347	1285	140	394	500	920	1	1	28048252	362	-2.20	0.62	12	0.28	-586.00	2069.00	2380	20231220	-45.71	1255	20241226	2.95	2265	-42.96	20240102	1255	2.95	20241226	2265	-42.96	20240102	1255	2.95	20241226	N	131100	500	140 억	N	N	N	N
20	20241227	140858	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1279	-36	5	-2.74	96494612	75265	143.56	1315	1315	1268	1709	921	1315	1282.06	3500	1357	1335	1295	1273	1233	1347	1285	140	394	500	920	1	1	28048252	359	-2.18	0.62	12	0.27	-586.00	2069.00	2380	20231220	-46.26	1255	20241226	1.91	2265	-43.53	20240102	1255	1.91	20241226	2265	-43.53	20240102	1255	1.91	20241226	N	131100	500	140 억	N	N	N	N
21	20241227	130857	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1279	-36	5	-2.74	96304134	75116	143.28	1315	1315	1268	1709	921	1315	1282.07	3593	1357	1335	1295	1273	1233	1347	1285	140	394	500	920	1	1	28048252	359	-2.18	0.62	12	0.27	-586.00	2069.00	2380	20231220	-46.26	1255	20241226	1.91	2265	-43.53	20240102	1255	1.91	20241226	2265	-43.53	20240102	1255	1.91	20241226	N	131100	500	140 억	N	N	N	N
22	20241227	120859	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1282	-33	5	-2.51	84842801	66142	126.16	1315	1315	1268	1709	921	1315	1282.74	2972	1357	1335	1295	1273	1233	1347	1285	140	394	500	920	1	1	28048252	360	-2.19	0.62	12	0.24	-586.00	2069.00	2380	20231220	-46.13	1255	20241226	2.15	2265	-43.40	20240102	1255	2.15	20241226	2265	-43.40	20240102	1255	2.15	20241226	N	131100	500	140 억	N	N	N	N
23	20241227	110856	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1285	-30	5	-2.28	51842200	40325	76.92	1315	1315	1271	1709	921	1315	1285.61	2418	1357	1335	1295	1273	1233	1347	1285	140	394	500	920	1	1	28048252	360	-2.19	0.62	12	0.14	-586.00	2069.00	2380	20231220	-46.01	1255	20241226	2.39	2265	-43.27	20240102	1255	2.39	20241226	2265	-43.27	20240102	1255	2.39	20241226	N	131100	500	140 억	N	N	N	N
24	20241227	100855	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1278	-37	5	-2.81	40928936	31862	60.77	1315	1315	1271	1709	921	1315	1284.57	2687	1357	1335	1295	1273	1233	1347	1285	140	394	500	920	1	1	28048252	358	-2.18	0.62	12	0.11	-586.00	2069.00	2380	20231220	-46.30	1255	20241226	1.83	2265	-43.58	20240102	1255	1.83	20241226	2265	-43.58	20240102	1255	1.83	20241226	N	131100	500	140 억	N	N	N	N
25	20241227	090859	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1315	0	3	0.00	610160	464	0.89	1315	1315	1315	1709	921	1315	1315.00	-296	1357	1335	1295	1273	1233	1347	1285	140	394	500	920	1	1	28048252	369	-2.24	0.64	12	0.00	-586.00	2069.00	2380	20231220	-44.75	1255	20241226	4.78	2265	-41.94	20240102	1255	4.78	20241226	2265	-41.94	20240102	1255	4.78	20241226	N	131100	500	140 억	N	N	N	N
26	20241226	160851	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1315	15	2	1.15	67334142	52304	218.12	1299	1317	1255	1690	910	1300	1287.36	1102	1326	1312	1301	1287	1276	1307	1282	140	390	500	910	1	1	28048252	369	-2.24	0.64	12	0.19	-586.00	2069.00	2390	20231218	-44.98	1255	20241226	4.78	2265	-41.94	20240102	1255	4.78	20241226	2265	-41.94	20240102	1255	4.78	20241226	N	131100	500	140 억	N	N	N	N
27	20241226	150848	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1304	4	2	0.31	65469445	50884	212.19	1299	1317	1255	1690	910	1300	1286.64	1505	1326	1312	1301	1287	1276	1307	1282	140	390	500	910	1	1	28048252	366	-2.23	0.63	12	0.18	-586.00	2069.00	2390	20231218	-45.44	1255	20241226	3.90	2265	-42.43	20240102	1255	3.90	20241226	2265	-42.43	20240102	1255	3.90	20241226	N	131100	500	140 억	N	N	N	N
28	20241226	140849	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1293	-7	5	-0.54	49732239	38711	161.43	1299	1317	1255	1690	910	1300	1284.71	582	1326	1312	1301	1287	1276	1307	1282	140	390	500	910	1	1	28048252	363	-2.21	0.62	12	0.14	-586.00	2069.00	2390	20231218	-45.90	1255	20241226	3.03	2265	-42.91	20240102	1255	3.03	20241226	2265	-42.91	20240102	1255	3.03	20241226	N	131100	500	140 억	N	N	N	N
29	20241226	130850	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1302	2	2	0.15	34758403	27240	113.59	1299	1313	1255	1690	910	1300	1276.01	786	1326	1312	1301	1287	1276	1307	1282	140	390	500	910	1	1	28048252	365	-2.22	0.63	12	0.10	-586.00	2069.00	2390	20231218	-45.52	1255	20241226	3.75	2265	-42.52	20240102	1255	3.75	20241226	2265	-42.52	20240102	1255	3.75	20241226	N	131100	500	140 억	N	N	N	N
30	20241226	120847	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1295	-5	5	-0.38	28189950	22193	92.55	1299	1300	1255	1690	910	1300	1270.22	1245	1326	1312	1301	1287	1276	1307	1282	140	390	500	910	1	1	28048252	363	-2.21	0.63	12	0.08	-586.00	2069.00	2390	20231218	-45.82	1255	20241226	3.19	2265	-42.83	20240102	1255	3.19	20241226	2265	-42.83	20240102	1255	3.19	20241226	N	131100	500	140 억	N	N	N	N
31	20241226	110847	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1295	-5	5	-0.38	27149079	21388	89.19	1299	1300	1255	1690	910	1300	1269.36	1322	1326	1312	1301	1287	1276	1307	1282	140	390	500	910	1	1	28048252	363	-2.21	0.63	12	0.08	-586.00	2069.00	2390	20231218	-45.82	1255	20241226	3.19	2265	-42.83	20240102	1255	3.19	20241226	2265	-42.83	20240102	1255	3.19	20241226	N	131100	500	140 억	N	N	N	N
32	20241226	100849	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1292	-8	5	-0.62	25741303	20293	84.62	1299	1299	1255	1690	910	1300	1268.48	1424	1326	1312	1301	1287	1276	1307	1282	140	390	500	910	1	1	28048252	362	-2.20	0.62	12	0.07	-586.00	2069.00	2390	20231218	-45.94	1255	20241226	2.95	2265	-42.96	20240102	1255	2.95	20241226	2265	-42.96	20240102	1255	2.95	20241226	N	131100	500	140 억	N	N	N	N
33	20241226	090849	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1290	-10	5	-0.77	590319	455	1.90	1299	1299	1287	1690	910	1300	1297.40	-62	1326	1312	1301	1287	1276	1307	1282	140	390	500	910	1	1	28048252	362	-2.20	0.62	12	0.00	-586.00	2069.00	2390	20231218	-46.03	1256	20241223	2.71	2265	-43.05	20240102	1256	2.71	20241223	2265	-43.05	20240102	1256	2.71	20241223	N	131100	500	140 억	N	N	N	N
34	20241224	160849	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1300	-3	5	-0.23	31154305	23980	22.77	1303	1315	1290	1693	913	1303	1299.18	-943	1390	1346	1301	1257	1212	1324	1235	140	390	500	910	1	1	28048252	365	-2.22	0.63	12	0.09	-586.00	2069.00	2610	20231215	-50.19	1256	20241223	3.50	2265	-42.60	20240102	1256	3.50	20241223	2265	-42.60	20240102	1256	3.50	20241223	N	131100	500	140 억	N	N	N	N
35	20241224	150847	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1300	-3	5	-0.23	30757805	23675	22.48	1303	1315	1290	1693	913	1303	1299.17	-943	1390	1346	1301	1257	1212	1324	1235	140	390	500	910	1	1	28048252	365	-2.22	0.63	12	0.08	-586.00	2069.00	2610	20231215	-50.19	1256	20241223	3.50	2265	-42.60	20240102	1256	3.50	20241223	2265	-42.60	20240102	1256	3.50	20241223	N	131100	500	140 억	N	N	N	N
36	20241224	140846	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1292	-11	5	-0.84	27093609	20841	19.79	1303	1315	1290	1693	913	1303	1300.01	-1042	1390	1346	1301	1257	1212	1324	1235	140	390	500	910	1	1	28048252	362	-2.20	0.62	12	0.07	-586.00	2069.00	2610	20231215	-50.50	1256	20241223	2.87	2265	-42.96	20240102	1256	2.87	20241223	2265	-42.96	20240102	1256	2.87	20241223	N	131100	500	140 억	N	N	N	N
37	20241224	130848	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1294	-9	5	-0.69	26893486	20686	19.64	1303	1315	1291	1693	913	1303	1300.08	-1042	1390	1346	1301	1257	1212	1324	1235	140	390	500	910	1	1	28048252	363	-2.21	0.63	12	0.07	-586.00	2069.00	2610	20231215	-50.42	1256	20241223	3.03	2265	-42.87	20240102	1256	3.03	20241223	2265	-42.87	20240102	1256	3.03	20241223	N	131100	500	140 억	N	N	N	N
38	20241224	120847	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1295	-8	5	-0.61	19638754	15072	14.31	1303	1315	1292	1693	913	1303	1303.00	-715	1390	1346	1301	1257	1212	1324	1235	140	390	500	910	1	1	28048252	363	-2.21	0.63	12	0.05	-586.00	2069.00	2610	20231215	-50.38	1256	20241223	3.11	2265	-42.83	20240102	1256	3.11	20241223	2265	-42.83	20240102	1256	3.11	20241223	N	131100	500	140 억	N	N	N	N
39	20241224	110850	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1295	-8	5	-0.61	18207262	13967	13.26	1303	1315	1292	1693	913	1303	1303.59	-680	1390	1346	1301	1257	1212	1324	1235	140	390	500	910	1	1	28048252	363	-2.21	0.63	12	0.05	-586.00	2069.00	2610	20231215	-50.38	1256	20241223	3.11	2265	-42.83	20240102	1256	3.11	20241223	2265	-42.83	20240102	1256	3.11	20241223	N	131100	500	140 억	N	N	N	N
40	20241224	100848	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1309	6	2	0.46	9065555	6933	6.58	1303	1315	1299	1693	913	1303	1307.59	-419	1390	1346	1301	1257	1212	1324	1235	140	390	500	910	1	1	28048252	367	-2.23	0.63	12	0.02	-586.00	2069.00	2610	20231215	-49.85	1256	20241223	4.22	2265	-42.21	20240102	1256	4.22	20241223	2265	-42.21	20240102	1256	4.22	20241223	N	131100	500	140 억	N	N	N	N
41	20241224	090851	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1303	0	3	0.00	36468	28	0.03	1303	1303	1299	1693	913	1303	1302.43	-27	1390	1346	1301	1257	1212	1324	1235	140	390	500	910	1	1	28048252	365	-2.22	0.63	12	0.00	-586.00	2069.00	2610	20231215	-50.08	1256	20241223	3.74	2265	-42.47	20240102	1256	3.74	20241223	2265	-42.47	20240102	1256	3.74	20241223	N	131100	500	140 억	N	N	N	N
42	20241223	160841	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1303	-33	5	-2.47	134918035	105325	111.86	1336	1345	1256	1736	936	1336	1280.97	1577	1364	1349	1330	1315	1296	1340	1306	140	400	500	930	1	1	28048252	365	-2.22	0.63	12	0.38	-586.00	2069.00	3290	20231214	-60.40	1256	20241223	3.74	2265	-42.47	20240102	1256	3.74	20241223	2265	-42.47	20240102	1256	3.74	20241223	N	131100	500	140 억	N	N	N	N
43	20241223	150846	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1287	-49	5	-3.67	129877445	101442	107.74	1336	1345	1256	1736	936	1336	1280.31	1640	1364	1349	1330	1315	1296	1340	1306	140	400	500	930	1	1	28048252	361	-2.20	0.62	12	0.36	-586.00	2069.00	3290	20231214	-60.88	1256	20241223	2.47	2265	-43.18	20240102	1256	2.47	20241223	2265	-43.18	20240102	1256	2.47	20241223	N	131100	500	140 억	N	N	N	N
44	20241223	140840	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1291	-45	5	-3.37	124653096	97403	103.45	1336	1345	1256	1736	936	1336	1279.77	1718	1364	1349	1330	1315	1296	1340	1306	140	400	500	930	1	1	28048252	362	-2.20	0.62	12	0.35	-586.00	2069.00	3290	20231214	-60.76	1256	20241223	2.79	2265	-43.00	20240102	1256	2.79	20241223	2265	-43.00	20240102	1256	2.79	20241223	N	131100	500	140 억	N	N	N	N
45	20241223	130840	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1295	-41	5	-3.07	120945843	94537	100.41	1336	1345	1256	1736	936	1336	1279.35	1514	1364	1349	1330	1315	1296	1340	1306	140	400	500	930	1	1	28048252	363	-2.21	0.63	12	0.34	-586.00	2069.00	3290	20231214	-60.64	1256	20241223	3.11	2265	-42.83	20240102	1256	3.11	20241223	2265	-42.83	20240102	1256	3.11	20241223	N	131100	500	140 억	N	N	N	N
46	20241223	120842	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1290	-46	5	-3.44	117130569	91586	97.27	1336	1345	1256	1736	936	1336	1278.91	1538	1364	1349	1330	1315	1296	1340	1306	140	400	500	930	1	1	28048252	362	-2.20	0.62	12	0.33	-586.00	2069.00	3290	20231214	-60.79	1256	20241223	2.71	2265	-43.05	20240102	1256	2.71	20241223	2265	-43.05	20240102	1256	2.71	20241223	N	131100	500	140 억	N	N	N	N
47	20241223	110841	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1281	-55	5	-4.12	115040539	89963	95.55	1336	1345	1256	1736	936	1336	1278.75	1494	1364	1349	1330	1315	1296	1340	1306	140	400	500	930	1	1	28048252	359	-2.19	0.62	12	0.32	-586.00	2069.00	3290	20231214	-61.06	1256	20241223	1.99	2265	-43.44	20240102	1256	1.99	20241223	2265	-43.44	20240102	1256	1.99	20241223	N	131100	500	140 억	N	N	N	N
48	20241223	100836	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1266	-70	5	-5.24	55034817	42604	45.25	1336	1345	1260	1736	936	1336	1291.78	7105	1364	1349	1330	1315	1296	1340	1306	140	400	500	930	1	1	28048252	355	-2.16	0.61	12	0.15	-586.00	2069.00	3290	20231214	-61.52	1260	20241223	0.48	2265	-44.11	20240102	1260	0.48	20241223	2265	-44.11	20240102	1260	0.48	20241223	N	131100	500	140 억	N	N	N	N
49	20241223	090839	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1336	0	3	0.00	945888	708	0.75	1336	1336	1336	1736	936	1336	1336.00	-301	1364	1349	1330	1315	1296	1340	1306	140	400	500	930	1	1	28048252	375	-2.28	0.65	12	0.00	-586.00	2069.00	3290	20231214	-59.39	1261	20240805	5.95	2265	-41.02	20240102	1261	5.95	20240805	2265	-41.02	20240102	1261	5.95	20240805	N	131100	500	140 억	N	N	N	N
50	20241220	160836	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1336	-9	5	-0.67	124436302	93829	198.53	1345	1345	1311	1748	942	1345	1326.20	-1296	1376	1360	1346	1330	1316	1368	1338	140	403	500	940	1	1	28048252	375	-2.28	0.65	12	0.33	-586.00	2069.00	3290	20231214	-59.39	1261	20240805	5.95	2265	-41.02	20240102	1261	5.95	20240805	2380	-43.87	20231220	1261	5.95	20240805	N	131100	500	140 억	N	N	N	N
51	20241220	150840	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1321	-24	5	-1.78	122962425	92718	196.18	1345	1345	1311	1748	942	1345	1326.20	-765	1376	1360	1346	1330	1316	1368	1338	140	403	500	940	1	1	28048252	371	-2.25	0.64	12	0.33	-586.00	2069.00	3290	20231214	-59.85	1261	20240805	4.76	2265	-41.68	20240102	1261	4.76	20240805	2380	-44.50	20231220	1261	4.76	20240805	N	131100	500	140 억	N	N	N	N
52	20241220	140837	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1329	-16	5	-1.19	102098246	76942	162.80	1345	1345	1311	1748	942	1345	1326.95	-919	1376	1360	1346	1330	1316	1368	1338	140	403	500	940	1	1	28048252	373	-2.27	0.64	12	0.27	-586.00	2069.00	3290	20231214	-59.60	1261	20240805	5.39	2265	-41.32	20240102	1261	5.39	20240805	2380	-44.16	20231220	1261	5.39	20240805	N	131100	500	140 억	N	N	N	N
53	20241220	130837	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1333	-12	5	-0.89	84105902	63384	134.11	1345	1345	1311	1748	942	1345	1326.93	-662	1376	1360	1346	1330	1316	1368	1338	140	403	500	940	1	1	28048252	374	-2.27	0.64	12	0.23	-586.00	2069.00	3290	20231214	-59.48	1261	20240805	5.71	2265	-41.15	20240102	1261	5.71	20240805	2380	-43.99	20231220	1261	5.71	20240805	N	131100	500	140 억	N	N	N	N
54	20241220	120836	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1336	-9	5	-0.67	81918550	61751	130.66	1345	1345	1311	1748	942	1345	1326.59	-474	1376	1360	1346	1330	1316	1368	1338	140	403	500	940	1	1	28048252	375	-2.28	0.65	12	0.22	-586.00	2069.00	3290	20231214	-59.39	1261	20240805	5.95	2265	-41.02	20240102	1261	5.95	20240805	2380	-43.87	20231220	1261	5.95	20240805	N	131100	500	140 억	N	N	N	N
55	20241220	110835	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1312	-33	5	-2.45	25299608	19070	40.35	1345	1345	1311	1748	942	1345	1326.67	-1517	1376	1360	1346	1330	1316	1368	1338	140	403	500	940	1	1	28048252	368	-2.24	0.63	12	0.07	-586.00	2069.00	3290	20231214	-60.12	1261	20240805	4.04	2265	-42.08	20240102	1261	4.04	20240805	2380	-44.87	20231220	1261	4.04	20240805	N	131100	500	140 억	N	N	N	N
56	20241220	100837	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1344	-1	5	-0.07	6936405	5176	10.95	1345	1345	1334	1748	942	1345	1340.11	-27	1376	1360	1346	1330	1316	1368	1338	140	403	500	940	1	1	28048252	377	-2.29	0.65	12	0.02	-586.00	2069.00	3290	20231214	-59.15	1261	20240805	6.58	2265	-40.66	20240102	1261	6.58	20240805	2380	-43.53	20231220	1261	6.58	20240805	N	131100	500	140 억	N	N	N	N
57	20241220	090838	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1345	0	3	0.00	737060	548	1.16	1345	1345	1345	1748	942	1345	1345.00	-49	1376	1360	1346	1330	1316	1368	1338	140	403	500	940	1	1	28048252	377	-2.30	0.65	12	0.00	-586.00	2069.00	3290	20231214	-59.12	1261	20240805	6.66	2265	-40.62	20240102	1261	6.66	20240805	2380	-43.49	20231220	1261	6.66	20240805	N	131100	500	140 억	N	N	N	N
58	20241219	160834	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1345	4	2	0.30	63511197	47262	66.21	1340	1362	1332	1743	939	1341	1343.81	733	1377	1358	1345	1326	1313	1352	1320	140	402	500	930	1	1	28048252	377	-2.30	0.65	12	0.17	-586.00	2069.00	3295	20231212	-59.18	1261	20240805	6.66	2265	-40.62	20240102	1261	6.66	20240805	2380	-43.49	20231220	1261	6.66	20240805	N	131100	500	140 억	N	N	N	N
59	20241219	150832	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1344	3	2	0.22	56651778	42149	59.05	1340	1362	1332	1743	939	1341	1344.08	686	1377	1358	1345	1326	1313	1352	1320	140	402	500	930	1	1	28048252	377	-2.29	0.65	12	0.15	-586.00	2069.00	3295	20231212	-59.21	1261	20240805	6.58	2265	-40.66	20240102	1261	6.58	20240805	2380	-43.53	20231220	1261	6.58	20240805	N	131100	500	140 억	N	N	N	N
60	20241219	140834	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1343	2	2	0.15	56290310	41880	58.67	1340	1362	1332	1743	939	1341	1344.09	741	1377	1358	1345	1326	1313	1352	1320	140	402	500	930	1	1	28048252	377	-2.29	0.65	12	0.15	-586.00	2069.00	3295	20231212	-59.24	1261	20240805	6.50	2265	-40.71	20240102	1261	6.50	20240805	2380	-43.57	20231220	1261	6.50	20240805	N	131100	500	140 억	N	N	N	N
61	20241219	130832	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1339	-2	5	-0.15	55500097	41291	57.85	1340	1362	1332	1743	939	1341	1344.12	698	1377	1358	1345	1326	1313	1352	1320	140	402	500	930	1	1	28048252	376	-2.28	0.65	12	0.15	-586.00	2069.00	3295	20231212	-59.36	1261	20240805	6.19	2265	-40.88	20240102	1261	6.19	20240805	2380	-43.74	20231220	1261	6.19	20240805	N	131100	500	140 억	N	N	N	N
62	20241219	120836	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1339	-2	5	-0.15	54953798	40883	57.28	1340	1362	1332	1743	939	1341	1344.17	693	1377	1358	1345	1326	1313	1352	1320	140	402	500	930	1	1	28048252	376	-2.28	0.65	12	0.15	-586.00	2069.00	3295	20231212	-59.36	1261	20240805	6.19	2265	-40.88	20240102	1261	6.19	20240805	2380	-43.74	20231220	1261	6.19	20240805	N	131100	500	140 억	N	N	N	N
63	20241219	110833	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1341	0	3	0.00	45839963	34079	47.74	1340	1362	1332	1743	939	1341	1345.11	194	1377	1358	1345	1326	1313	1352	1320	140	402	500	930	1	1	28048252	376	-2.29	0.65	12	0.12	-586.00	2069.00	3295	20231212	-59.30	1261	20240805	6.34	2265	-40.79	20240102	1261	6.34	20240805	2380	-43.66	20231220	1261	6.34	20240805	N	131100	500	140 억	N	N	N	N
64	20241219	100824	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1345	4	2	0.30	38194177	28382	39.76	1340	1362	1332	1743	939	1341	1345.72	909	1377	1358	1345	1326	1313	1352	1320	140	402	500	930	1	1	28048252	377	-2.30	0.65	12	0.10	-586.00	2069.00	3295	20231212	-59.18	1261	20240805	6.66	2265	-40.62	20240102	1261	6.66	20240805	2380	-43.49	20231220	1261	6.66	20240805	N	131100	500	140 억	N	N	N	N
65	20241219	090835	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1332	-9	5	-0.67	884278	660	0.92	1340	1340	1332	1743	939	1341	1339.82	-10	1377	1358	1345	1326	1313	1352	1320	140	402	500	930	1	1	28048252	374	-2.27	0.64	12	0.00	-586.00	2069.00	3295	20231212	-59.58	1261	20240805	5.63	2265	-41.19	20240102	1261	5.63	20240805	2380	-44.03	20231220	1261	5.63	20240805	N	131100	500	140 억	N	N	N	N
66	20241218	160829	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1341	-23	5	-1.69	95809117	71380	154.08	1359	1364	1332	1773	955	1364	1342.24	-1285	1403	1383	1356	1336	1309	1370	1323	140	409	500	950	1	1	28048252	376	-2.29	0.65	12	0.25	-586.00	2069.00	3295	20231212	-59.30	1261	20240805	6.34	2265	-40.79	20240102	1261	6.34	20240805	2390	-43.89	20231218	1261	6.34	20240805	N	131100	500	140 억	N	N	N	N
67	20241218	150834	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1339	-25	5	-1.83	92338657	68792	148.49	1359	1364	1332	1773	955	1364	1342.29	-1236	1403	1383	1356	1336	1309	1370	1323	140	409	500	950	1	1	28048252	376	-2.28	0.65	12	0.25	-586.00	2069.00	3295	20231212	-59.36	1261	20240805	6.19	2265	-40.88	20240102	1261	6.19	20240805	2390	-43.97	20231218	1261	6.19	20240805	N	131100	500	140 억	N	N	N	N
68	20241218	140831	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1340	-24	5	-1.76	67321209	50057	108.05	1359	1364	1335	1773	955	1364	1344.89	316	1403	1383	1356	1336	1309	1370	1323	140	409	500	950	1	1	28048252	376	-2.29	0.65	12	0.18	-586.00	2069.00	3295	20231212	-59.33	1261	20240805	6.26	2265	-40.84	20240102	1261	6.26	20240805	2390	-43.93	20231218	1261	6.26	20240805	N	131100	500	140 억	N	N	N	N
69	20241218	130834	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1345	-19	5	-1.39	56043998	41652	89.91	1359	1364	1335	1773	955	1364	1345.53	516	1403	1383	1356	1336	1309	1370	1323	140	409	500	950	1	1	28048252	377	-2.30	0.65	12	0.15	-586.00	2069.00	3295	20231212	-59.18	1261	20240805	6.66	2265	-40.62	20240102	1261	6.66	20240805	2390	-43.72	20231218	1261	6.66	20240805	N	131100	500	140 억	N	N	N	N
70	20241218	120825	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1339	-25	5	-1.83	42148708	31291	67.54	1359	1364	1336	1773	955	1364	1346.99	978	1403	1383	1356	1336	1309	1370	1323	140	409	500	950	1	1	28048252	376	-2.28	0.65	12	0.11	-586.00	2069.00	3295	20231212	-59.36	1261	20240805	6.19	2265	-40.88	20240102	1261	6.19	20240805	2390	-43.97	20231218	1261	6.19	20240805	N	131100	500	140 억	N	N	N	N
71	20241218	110832	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1356	-8	5	-0.59	14995269	11086	23.93	1359	1364	1342	1773	955	1364	1352.63	-531	1403	1383	1356	1336	1309	1370	1323	140	409	500	950	1	1	28048252	380	-2.31	0.66	12	0.04	-586.00	2069.00	3295	20231212	-58.85	1261	20240805	7.53	2265	-40.13	20240102	1261	7.53	20240805	2390	-43.26	20231218	1261	7.53	20240805	N	131100	500	140 억	N	N	N	N
72	20241218	100833	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1348	-16	5	-1.17	5970351	4407	9.51	1359	1364	1342	1773	955	1364	1354.74	-462	1403	1383	1356	1336	1309	1370	1323	140	409	500	950	1	1	28048252	378	-2.30	0.65	12	0.02	-586.00	2069.00	3295	20231212	-59.09	1261	20240805	6.90	2265	-40.49	20240102	1261	6.90	20240805	2390	-43.60	20231218	1261	6.90	20240805	N	131100	500	140 억	N	N	N	N
73	20241218	090835	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1343	-21	5	-1.54	1557824	1149	2.48	1359	1364	1342	1773	955	1364	1355.81	-156	1403	1383	1356	1336	1309	1370	1323	140	409	500	950	1	1	28048252	377	-2.29	0.65	12	0.00	-586.00	2069.00	3295	20231212	-59.24	1261	20240805	6.50	2265	-40.71	20240102	1261	6.50	20240805	2390	-43.81	20231218	1261	6.50	20240805	N	131100	500	140 억	N	N	N	N
74	20241217	160828	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1364	4	2	0.29	62756073	46276	33.15	1369	1376	1329	1768	952	1360	1356.13	1863	1496	1428	1382	1314	1268	1405	1291	140	408	500	950	1	1	28048252	383	-2.33	0.66	12	0.16	-586.00	2069.00	3295	20231212	-58.60	1261	20240805	8.17	2265	-39.78	20240102	1261	8.17	20240805	2390	-42.93	20231218	1261	8.17	20240805	N	131100	500	140 억	N	N	N	N
75	20241217	150831	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1352	-8	5	-0.59	61185836	45121	32.32	1369	1376	1329	1768	952	1360	1356.04	1731	1496	1428	1382	1314	1268	1405	1291	140	408	500	950	1	1	28048252	379	-2.31	0.65	12	0.16	-586.00	2069.00	3295	20231212	-58.97	1261	20240805	7.22	2265	-40.31	20240102	1261	7.22	20240805	2390	-43.43	20231218	1261	7.22	20240805	N	131100	500	140 억	N	N	N	N
76	20241217	140823	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1348	-12	5	-0.88	60126829	44337	31.76	1369	1376	1329	1768	952	1360	1356.13	1731	1496	1428	1382	1314	1268	1405	1291	140	408	500	950	1	1	28048252	378	-2.30	0.65	12	0.16	-586.00	2069.00	3295	20231212	-59.09	1261	20240805	6.90	2265	-40.49	20240102	1261	6.90	20240805	2390	-43.60	20231218	1261	6.90	20240805	N	131100	500	140 억	N	N	N	N
77	20241217	130819	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1349	-11	5	-0.81	53424153	39368	28.20	1369	1376	1329	1768	952	1360	1357.05	2551	1496	1428	1382	1314	1268	1405	1291	140	408	500	950	1	1	28048252	378	-2.30	0.65	12	0.14	-586.00	2069.00	3295	20231212	-59.06	1261	20240805	6.98	2265	-40.44	20240102	1261	6.98	20240805	2390	-43.56	20231218	1261	6.98	20240805	N	131100	500	140 억	N	N	N	N
78	20241217	120808	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1359	-1	5	-0.07	35805669	26199	18.77	1369	1376	1359	1768	952	1360	1366.68	1180	1496	1428	1382	1314	1268	1405	1291	140	408	500	950	1	1	28048252	381	-2.32	0.66	12	0.09	-586.00	2069.00	3295	20231212	-58.76	1261	20240805	7.77	2265	-40.00	20240102	1261	7.77	20240805	2390	-43.14	20231218	1261	7.77	20240805	N	131100	500	140 억	N	N	N	N
79	20241217	110813	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1365	5	2	0.37	35103430	25683	18.40	1369	1376	1360	1768	952	1360	1366.80	1288	1496	1428	1382	1314	1268	1405	1291	140	408	500	950	1	1	28048252	383	-2.33	0.66	12	0.09	-586.00	2069.00	3295	20231212	-58.57	1261	20240805	8.25	2265	-39.74	20240102	1261	8.25	20240805	2390	-42.89	20231218	1261	8.25	20240805	N	131100	500	140 억	N	N	N	N
80	20241217	100821	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1361	1	2	0.07	33902498	24801	17.77	1369	1376	1360	1768	952	1360	1366.98	1287	1496	1428	1382	1314	1268	1405	1291	140	408	500	950	1	1	28048252	382	-2.32	0.66	12	0.09	-586.00	2069.00	3295	20231212	-58.69	1261	20240805	7.93	2265	-39.91	20240102	1261	7.93	20240805	2390	-43.05	20231218	1261	7.93	20240805	N	131100	500	140 억	N	N	N	N
81	20241217	090829	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1372	12	2	0.88	956705	699	0.50	1369	1372	1367	1768	952	1360	1368.68	-378	1496	1428	1382	1314	1268	1405	1291	140	408	500	950	1	1	28048252	385	-2.34	0.66	12	0.00	-586.00	2069.00	3295	20231212	-58.36	1261	20240805	8.80	2265	-39.43	20240102	1261	8.80	20240805	2390	-42.59	20231218	1261	8.80	20240805	N	131100	500	140 억	N	N	N	N
82	20241216	160820	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1360	-36	5	-2.58	189926369	139595	123.34	1396	1450	1336	1814	978	1396	1360.55	-1073	1428	1412	1389	1373	1350	1420	1381	140	418	500	970	1	1	28048252	381	-2.32	0.66	12	0.50	-586.00	2069.00	3295	20231212	-58.73	1261	20240805	7.85	2265	-39.96	20240102	1261	7.85	20240805	2390	-43.10	20231218	1261	7.85	20240805	N	131100	500	140 억	N	N	N	N
83	20241216	150830	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1358	-38	5	-2.72	188048918	138214	122.12	1396	1450	1336	1814	978	1396	1360.56	-827	1428	1412	1389	1373	1350	1420	1381	140	418	500	970	1	1	28048252	381	-2.32	0.66	12	0.49	-586.00	2069.00	3295	20231212	-58.79	1261	20240805	7.69	2265	-40.04	20240102	1261	7.69	20240805	2390	-43.18	20231218	1261	7.69	20240805	N	131100	500	140 억	N	N	N	N
84	20241216	140828	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1360	-36	5	-2.58	147065112	107784	95.23	1396	1450	1336	1814	978	1396	1364.44	-1062	1428	1412	1389	1373	1350	1420	1381	140	418	500	970	1	1	28048252	381	-2.32	0.66	12	0.38	-586.00	2069.00	3295	20231212	-58.73	1261	20240805	7.85	2265	-39.96	20240102	1261	7.85	20240805	2390	-43.10	20231218	1261	7.85	20240805	N	131100	500	140 억	N	N	N	N
85	20241216	130830	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1357	-39	5	-2.79	136171397	99754	88.14	1396	1450	1336	1814	978	1396	1365.07	-1051	1428	1412	1389	1373	1350	1420	1381	140	418	500	970	1	1	28048252	381	-2.32	0.66	12	0.36	-586.00	2069.00	3295	20231212	-58.82	1261	20240805	7.61	2265	-40.09	20240102	1261	7.61	20240805	2390	-43.22	20231218	1261	7.61	20240805	N	131100	500	140 억	N	N	N	N
86	20241216	120829	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1356	-40	5	-2.87	117333085	85873	75.87	1396	1450	1336	1814	978	1396	1366.36	-534	1428	1412	1389	1373	1350	1420	1381	140	418	500	970	1	1	28048252	380	-2.31	0.66	12	0.31	-586.00	2069.00	3295	20231212	-58.85	1261	20240805	7.53	2265	-40.13	20240102	1261	7.53	20240805	2390	-43.26	20231218	1261	7.53	20240805	N	131100	500	140 억	N	N	N	N
87	20241216	110829	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1357	-39	5	-2.79	106016437	77501	68.48	1396	1450	1336	1814	978	1396	1367.94	-534	1428	1412	1389	1373	1350	1420	1381	140	418	500	970	1	1	28048252	381	-2.32	0.66	12	0.28	-586.00	2069.00	3295	20231212	-58.82	1261	20240805	7.61	2265	-40.09	20240102	1261	7.61	20240805	2390	-43.22	20231218	1261	7.61	20240805	N	131100	500	140 억	N	N	N	N
88	20241216	100829	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1339	-57	5	-4.08	87872726	63999	56.55	1396	1450	1336	1814	978	1396	1373.03	-534	1428	1412	1389	1373	1350	1420	1381	140	418	500	970	1	1	28048252	376	-2.28	0.65	12	0.23	-586.00	2069.00	3295	20231212	-59.36	1261	20240805	6.19	2265	-40.88	20240102	1261	6.19	20240805	2390	-43.97	20231218	1261	6.19	20240805	N	131100	500	140 억	N	N	N	N
89	20241216	090830	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1410	14	2	1.00	389879	278	0.25	1396	1450	1393	1814	978	1396	1402.44	-15	1428	1412	1389	1373	1350	1420	1381	140	418	500	970	1	1	28048252	395	-2.41	0.68	12	0.00	-586.00	2069.00	3295	20231212	-57.21	1261	20240805	11.82	2265	-37.75	20240102	1261	11.82	20240805	2390	-41.00	20231218	1261	11.82	20240805	N	131100	500	140 억	N	N	N	N
90	20241213	160822	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1396	3	2	0.22	156147008	113179	132.66	1393	1405	1366	1810	976	1393	1379.65	-1107	1461	1426	1399	1364	1337	1413	1351	140	417	500	970	1	1	28048252	392	-2.38	0.67	12	0.40	-586.00	2069.00	3295	20231212	-57.63	1261	20240805	10.71	2265	-38.37	20240102	1261	10.71	20240805	3290	-57.57	20231214	1261	10.71	20240805	N	131100	500	140 억	N	N	N	N
91	20241213	150827	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1389	-4	5	-0.29	153246693	111100	130.22	1393	1405	1366	1810	976	1393	1379.36	-1228	1461	1426	1399	1364	1337	1413	1351	140	417	500	970	1	1	28048252	390	-2.37	0.67	12	0.40	-586.00	2069.00	3295	20231212	-57.85	1261	20240805	10.15	2265	-38.68	20240102	1261	10.15	20240805	3290	-57.78	20231214	1261	10.15	20240805	N	131100	500	140 억	N	N	N	N
92	20241213	140827	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1388	-5	5	-0.36	130973776	94970	111.32	1393	1405	1366	1810	976	1393	1379.11	-1177	1461	1426	1399	1364	1337	1413	1351	140	417	500	970	1	1	28048252	389	-2.37	0.67	12	0.34	-586.00	2069.00	3295	20231212	-57.88	1261	20240805	10.07	2265	-38.72	20240102	1261	10.07	20240805	3290	-57.81	20231214	1261	10.07	20240805	N	131100	500	140 억	N	N	N	N
93	20241213	130827	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1384	-9	5	-0.65	113442503	82275	96.44	1393	1405	1366	1810	976	1393	1378.82	-1015	1461	1426	1399	1364	1337	1413	1351	140	417	500	970	1	1	28048252	388	-2.36	0.67	12	0.29	-586.00	2069.00	3295	20231212	-58.00	1261	20240805	9.75	2265	-38.90	20240102	1261	9.75	20240805	3290	-57.93	20231214	1261	9.75	20240805	N	131100	500	140 억	N	N	N	N
94	20241213	120828	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1382	-11	5	-0.79	91799565	66593	78.06	1393	1405	1366	1810	976	1393	1378.52	-615	1461	1426	1399	1364	1337	1413	1351	140	417	500	970	1	1	28048252	388	-2.36	0.67	12	0.24	-586.00	2069.00	3295	20231212	-58.06	1261	20240805	9.60	2265	-38.98	20240102	1261	9.60	20240805	3290	-57.99	20231214	1261	9.60	20240805	N	131100	500	140 억	N	N	N	N
95	20241213	110826	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1377	-16	5	-1.15	91080407	66071	77.44	1393	1405	1366	1810	976	1393	1378.52	-583	1461	1426	1399	1364	1337	1413	1351	140	417	500	970	1	1	28048252	386	-2.35	0.67	12	0.24	-586.00	2069.00	3295	20231212	-58.21	1261	20240805	9.20	2265	-39.21	20240102	1261	9.20	20240805	3290	-58.15	20231214	1261	9.20	20240805	N	131100	500	140 억	N	N	N	N
96	20241213	100817	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1375	-18	5	-1.29	87068917	63160	74.03	1393	1405	1366	1810	976	1393	1378.55	-566	1461	1426	1399	1364	1337	1413	1351	140	417	500	970	1	1	28048252	386	-2.35	0.66	12	0.23	-586.00	2069.00	3295	20231212	-58.27	1261	20240805	9.04	2265	-39.29	20240102	1261	9.04	20240805	3290	-58.21	20231214	1261	9.04	20240805	N	131100	500	140 억	N	N	N	N
97	20241213	090828	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1384	-9	5	-0.65	2070070	1488	1.74	1393	1393	1384	1810	976	1393	1391.18	-227	1461	1426	1399	1364	1337	1413	1351	140	417	500	970	1	1	28048252	388	-2.36	0.67	12	0.01	-586.00	2069.00	3295	20231212	-58.00	1261	20240805	9.75	2265	-38.90	20240102	1261	9.75	20240805	3290	-57.93	20231214	1261	9.75	20240805	N	131100	500	140 억	N	N	N	N
98	20241212	160828	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1393	-25	5	-1.76	118839774	85314	243.57	1434	1434	1372	1843	993	1418	1392.97	-3168	1505	1461	1406	1362	1307	1483	1384	140	425	500	990	1	1	28048252	391	-2.38	0.67	12	0.30	-586.00	2069.00	3295	20231212	-57.72	1261	20240805	10.47	2265	-38.50	20240102	1261	10.47	20240805	3295	-57.72	20231212	1261	10.47	20240805	N	131100	500	140 억	N	N	N	N
99	20241212	150821	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1380	-38	5	-2.68	116961038	83964	239.72	1434	1434	1372	1843	993	1418	1392.99	-2780	1505	1461	1406	1362	1307	1483	1384	140	425	500	990	1	1	28048252	387	-2.35	0.67	12	0.30	-586.00	2069.00	3295	20231212	-58.12	1261	20240805	9.44	2265	-39.07	20240102	1261	9.44	20240805	3295	-58.12	20231212	1261	9.44	20240805	N	131100	500	140 억	N	N	N	N
100	20241212	140820	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1372	-46	5	-3.24	106519564	76389	218.09	1434	1434	1372	1843	993	1418	1394.44	-3158	1505	1461	1406	1362	1307	1483	1384	140	425	500	990	1	1	28048252	385	-2.34	0.66	12	0.27	-586.00	2069.00	3295	20231212	-58.36	1261	20240805	8.80	2265	-39.43	20240102	1261	8.80	20240805	3295	-58.36	20231212	1261	8.80	20240805	N	131100	500	140 억	N	N	N	N
101	20241212	130811	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1382	-36	5	-2.54	98018280	70223	200.49	1434	1434	1376	1843	993	1418	1395.81	-1710	1505	1461	1406	1362	1307	1483	1384	140	425	500	990	1	1	28048252	388	-2.36	0.67	12	0.25	-586.00	2069.00	3295	20231212	-58.06	1261	20240805	9.60	2265	-38.98	20240102	1261	9.60	20240805	3295	-58.06	20231212	1261	9.60	20240805	N	131100	500	140 억	N	N	N	N
102	20241212	120805	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1385	-33	5	-2.33	74812482	53427	152.54	1434	1434	1381	1843	993	1418	1400.27	-2998	1505	1461	1406	1362	1307	1483	1384	140	425	500	990	1	1	28048252	388	-2.36	0.67	12	0.19	-586.00	2069.00	3295	20231212	-57.97	1261	20240805	9.83	2265	-38.85	20240102	1261	9.83	20240805	3295	-57.97	20231212	1261	9.83	20240805	N	131100	500	140 억	N	N	N	N
103	20241212	110817	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1390	-28	5	-1.97	68006936	48519	138.52	1434	1434	1381	1843	993	1418	1401.66	-2688	1505	1461	1406	1362	1307	1483	1384	140	425	500	990	1	1	28048252	390	-2.37	0.67	12	0.17	-586.00	2069.00	3295	20231212	-57.81	1261	20240805	10.23	2265	-38.63	20240102	1261	10.23	20240805	3295	-57.81	20231212	1261	10.23	20240805	N	131100	500	140 억	N	N	N	N
104	20241212	100815	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1390	-28	5	-1.97	64061422	45680	130.42	1434	1434	1381	1843	993	1418	1402.40	-2635	1505	1461	1406	1362	1307	1483	1384	140	425	500	990	1	1	28048252	390	-2.37	0.67	12	0.16	-586.00	2069.00	3295	20231212	-57.81	1261	20240805	10.23	2265	-38.63	20240102	1261	10.23	20240805	3295	-57.81	20231212	1261	10.23	20240805	N	131100	500	140 억	N	N	N	N
105	20241212	090821	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1404	-14	5	-0.99	1590751	1127	3.22	1434	1434	1404	1843	993	1418	1411.49	-142	1505	1461	1406	1362	1307	1483	1384	140	425	500	990	1	1	28048252	394	-2.40	0.68	12	0.00	-586.00	2069.00	3295	20231212	-57.39	1261	20240805	11.34	2265	-38.01	20240102	1261	11.34	20240805	3295	-57.39	20231212	1261	11.34	20240805	N	131100	500	140 억	N	N	N	N
106	20241211	160814	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1418	19	2	1.36	49518161	35026	60.37	1351	1450	1351	1818	980	1399	1413.75	-615	1465	1432	1395	1362	1325	1448	1378	140	419	500	970	1	1	28048252	398	-2.42	0.69	12	0.12	-586.00	2069.00	3295	20231212	-56.97	1261	20240805	12.45	2265	-37.40	20240102	1261	12.45	20240805	3295	-56.97	20231212	1261	12.45	20240805	N	131100	500	140 억	N	N	N	N
107	20241211	150752	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1419	20	2	1.43	48847126	34553	59.55	1351	1450	1351	1818	980	1399	1413.69	-463	1465	1432	1395	1362	1325	1448	1378	140	419	500	970	1	1	28048252	398	-2.42	0.69	12	0.12	-586.00	2069.00	3295	20231212	-56.93	1261	20240805	12.53	2265	-37.35	20240102	1261	12.53	20240805	3295	-56.93	20231212	1261	12.53	20240805	N	131100	500	140 억	N	N	N	N
108	20241211	140820	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1423	24	2	1.72	43384453	30705	52.92	1351	1450	1351	1818	980	1399	1412.94	-453	1465	1432	1395	1362	1325	1448	1378	140	419	500	970	1	1	28048252	399	-2.43	0.69	12	0.11	-586.00	2069.00	3295	20231212	-56.81	1261	20240805	12.85	2265	-37.17	20240102	1261	12.85	20240805	3295	-56.81	20231212	1261	12.85	20240805	N	131100	500	140 억	N	N	N	N
109	20241211	130823	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1416	17	2	1.22	37336787	26457	45.60	1351	1450	1351	1818	980	1399	1411.23	-680	1465	1432	1395	1362	1325	1448	1378	140	419	500	970	1	1	28048252	397	-2.42	0.68	12	0.09	-586.00	2069.00	3295	20231212	-57.03	1261	20240805	12.29	2265	-37.48	20240102	1261	12.29	20240805	3295	-57.03	20231212	1261	12.29	20240805	N	131100	500	140 억	N	N	N	N
110	20241211	120824	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1422	23	2	1.64	31459113	22308	38.45	1351	1450	1351	1818	980	1399	1410.22	-372	1465	1432	1395	1362	1325	1448	1378	140	419	500	970	1	1	28048252	399	-2.43	0.69	12	0.08	-586.00	2069.00	3295	20231212	-56.84	1261	20240805	12.77	2265	-37.22	20240102	1261	12.77	20240805	3295	-56.84	20231212	1261	12.77	20240805	N	131100	500	140 억	N	N	N	N
111	20241211	110820	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1422	23	2	1.64	22802850	16212	27.94	1351	1450	1351	1818	980	1399	1406.54	-457	1465	1432	1395	1362	1325	1448	1378	140	419	500	970	1	1	28048252	399	-2.43	0.69	12	0.06	-586.00	2069.00	3295	20231212	-56.84	1261	20240805	12.77	2265	-37.22	20240102	1261	12.77	20240805	3295	-56.84	20231212	1261	12.77	20240805	N	131100	500	140 억	N	N	N	N
112	20241211	100822	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1414	15	2	1.07	15309851	10971	18.91	1351	1440	1351	1818	980	1399	1395.48	1009	1465	1432	1395	1362	1325	1448	1378	140	419	500	970	1	1	28048252	397	-2.41	0.68	12	0.04	-586.00	2069.00	3295	20231212	-57.09	1261	20240805	12.13	2265	-37.57	20240102	1261	12.13	20240805	3295	-57.09	20231212	1261	12.13	20240805	N	131100	500	140 억	N	N	N	N
113	20241211	090826	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1382	-17	5	-1.22	909254	673	1.16	1351	1382	1351	1818	980	1399	1351.05	0	1465	1432	1395	1362	1325	1448	1378	140	419	500	970	1	1	28048252	388	-2.36	0.67	12	0.00	-586.00	2069.00	3295	20231212	-58.06	1261	20240805	9.60	2265	-38.98	20240102	1261	9.60	20240805	3295	-58.06	20231212	1261	9.60	20240805	N	131100	500	140 억	N	N	N	N
114	20241210	160816	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1399	39	2	2.87	81042074	58022	71.91	1358	1428	1358	1768	952	1360	1396.75	1124	1437	1398	1349	1310	1261	1374	1286	140	408	500	950	1	1	28048252	392	-2.39	0.68	12	0.21	-586.00	2069.00	3295	20231212	-57.54	1261	20240805	10.94	2265	-38.23	20240102	1261	10.94	20240805	3295	-57.54	20231212	1261	10.94	20240805	N	131100	500	140 억	N	N	N	N
115	20241210	150816	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1399	39	2	2.87	79342776	56802	70.40	1358	1428	1358	1768	952	1360	1396.83	1491	1437	1398	1349	1310	1261	1374	1286	140	408	500	950	1	1	28048252	392	-2.39	0.68	12	0.20	-586.00	2069.00	3295	20231212	-57.54	1261	20240805	10.94	2265	-38.23	20240102	1261	10.94	20240805	3295	-57.54	20231212	1261	10.94	20240805	N	131100	500	140 억	N	N	N	N
116	20241210	140816	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1395	35	2	2.57	77057715	55159	68.37	1358	1428	1358	1768	952	1360	1397.01	1514	1437	1398	1349	1310	1261	1374	1286	140	408	500	950	1	1	28048252	391	-2.38	0.67	12	0.20	-586.00	2069.00	3295	20231212	-57.66	1261	20240805	10.63	2265	-38.41	20240102	1261	10.63	20240805	3295	-57.66	20231212	1261	10.63	20240805	N	131100	500	140 억	N	N	N	N
117	20241210	130816	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1395	35	2	2.57	41425400	29561	36.64	1358	1428	1358	1768	952	1360	1401.35	-12	1437	1398	1349	1310	1261	1374	1286	140	408	500	950	1	1	28048252	391	-2.38	0.67	12	0.11	-586.00	2069.00	3295	20231212	-57.66	1261	20240805	10.63	2265	-38.41	20240102	1261	10.63	20240805	3295	-57.66	20231212	1261	10.63	20240805	N	131100	500	140 억	N	N	N	N
118	20241210	120816	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1395	35	2	2.57	40817326	29125	36.10	1358	1428	1358	1768	952	1360	1401.45	-136	1437	1398	1349	1310	1261	1374	1286	140	408	500	950	1	1	28048252	391	-2.38	0.67	12	0.10	-586.00	2069.00	3295	20231212	-57.66	1261	20240805	10.63	2265	-38.41	20240102	1261	10.63	20240805	3295	-57.66	20231212	1261	10.63	20240805	N	131100	500	140 억	N	N	N	N
119	20241210	110815	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1394	34	2	2.50	39256422	28006	34.71	1358	1428	1358	1768	952	1360	1401.71	-190	1437	1398	1349	1310	1261	1374	1286	140	408	500	950	1	1	28048252	391	-2.38	0.67	12	0.10	-586.00	2069.00	3295	20231212	-57.69	1261	20240805	10.55	2265	-38.45	20240102	1261	10.55	20240805	3295	-57.69	20231212	1261	10.55	20240805	N	131100	500	140 억	N	N	N	N
120	20241210	100816	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1415	55	2	4.04	31211778	22269	27.60	1358	1428	1358	1768	952	1360	1401.58	453	1437	1398	1349	1310	1261	1374	1286	140	408	500	950	1	1	28048252	397	-2.41	0.68	12	0.08	-586.00	2069.00	3295	20231212	-57.06	1261	20240805	12.21	2265	-37.53	20240102	1261	12.21	20240805	3295	-57.06	20231212	1261	12.21	20240805	N	131100	500	140 억	N	N	N	N
121	20241210	090821	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1415	55	2	4.04	648632	471	0.58	1358	1428	1358	1768	952	1360	1377.14	-10	1437	1398	1349	1310	1261	1374	1286	140	408	500	950	1	1	28048252	397	-2.41	0.68	12	0.00	-586.00	2069.00	3295	20231212	-57.06	1261	20240805	12.21	2265	-37.53	20240102	1261	12.21	20240805	3295	-57.06	20231212	1261	12.21	20240805	N	131100	500	140 억	N	N	N	N
122	20241209	160813	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1360	-64	5	-4.49	109846753	80683	344.74	1385	1388	1300	1851	997	1424	1361.46	2612	1480	1451	1410	1381	1340	1431	1361	140	427	500	990	1	1	28048252	381	-2.32	0.66	12	0.29	-586.00	2069.00	3295	20231212	-58.73	1261	20240805	7.85	2265	-39.96	20240102	1261	7.85	20240805	3295	-58.73	20231212	1261	7.85	20240805	N	131100	500	140 억	N	N	N	N
123	20241209	150813	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1328	-96	5	-6.74	105292471	77234	330.00	1385	1388	1303	1851	997	1424	1363.29	2848	1480	1451	1410	1381	1340	1431	1361	140	427	500	990	1	1	28048252	372	-2.27	0.64	12	0.28	-586.00	2069.00	3295	20231212	-59.70	1261	20240805	5.31	2265	-41.37	20240102	1261	5.31	20240805	3295	-59.70	20231212	1261	5.31	20240805	N	131100	500	140 억	N	N	N	N
124	20241209	140815	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1376	-48	5	-3.37	97202563	71146	303.99	1385	1388	1350	1851	997	1424	1366.24	2763	1480	1451	1410	1381	1340	1431	1361	140	427	500	990	1	1	28048252	386	-2.35	0.67	12	0.25	-586.00	2069.00	3295	20231212	-58.24	1261	20240805	9.12	2265	-39.25	20240102	1261	9.12	20240805	3295	-58.24	20231212	1261	9.12	20240805	N	131100	500	140 억	N	N	N	N
125	20241209	130817	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1372	-52	5	-3.65	59733408	43595	186.27	1385	1388	1350	1851	997	1424	1370.19	397	1480	1451	1410	1381	1340	1431	1361	140	427	500	990	1	1	28048252	385	-2.34	0.66	12	0.16	-586.00	2069.00	3295	20231212	-58.36	1261	20240805	8.80	2265	-39.43	20240102	1261	8.80	20240805	3295	-58.36	20231212	1261	8.80	20240805	N	131100	500	140 억	N	N	N	N
126	20241209	120813	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1375	-49	5	-3.44	59377686	43336	185.16	1385	1388	1350	1851	997	1424	1370.17	445	1480	1451	1410	1381	1340	1431	1361	140	427	500	990	1	1	28048252	386	-2.35	0.66	12	0.15	-586.00	2069.00	3295	20231212	-58.27	1261	20240805	9.04	2265	-39.29	20240102	1261	9.04	20240805	3295	-58.27	20231212	1261	9.04	20240805	N	131100	500	140 억	N	N	N	N
127	20241209	110815	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1383	-41	5	-2.88	53062370	38761	165.62	1385	1388	1350	1851	997	1424	1368.96	642	1480	1451	1410	1381	1340	1431	1361	140	427	500	990	1	1	28048252	388	-2.36	0.67	12	0.14	-586.00	2069.00	3295	20231212	-58.03	1261	20240805	9.67	2265	-38.94	20240102	1261	9.67	20240805	3295	-58.03	20231212	1261	9.67	20240805	N	131100	500	140 억	N	N	N	N
128	20241209	100813	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1384	-40	5	-2.81	52852112	38609	164.97	1385	1388	1350	1851	997	1424	1368.91	637	1480	1451	1410	1381	1340	1431	1361	140	427	500	990	1	1	28048252	388	-2.36	0.67	12	0.14	-586.00	2069.00	3295	20231212	-58.00	1261	20240805	9.75	2265	-38.90	20240102	1261	9.75	20240805	3295	-58.00	20231212	1261	9.75	20240805	N	131100	500	140 억	N	N	N	N
129	20241209	090809	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1388	-36	5	-2.53	1494589	1079	4.61	1385	1388	1380	1851	997	1424	1385.16	-6	1480	1451	1410	1381	1340	1431	1361	140	427	500	990	1	1	28048252	389	-2.37	0.67	12	0.00	-586.00	2069.00	3295	20231212	-57.88	1261	20240805	10.07	2265	-38.72	20240102	1261	10.07	20240805	3295	-57.88	20231212	1261	10.07	20240805	N	131100	500	140 억	N	N	N	N
130	20241206	160806	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1424	-15	5	-1.04	32676404	23404	15.32	1439	1439	1369	1870	1008	1439	1396.18	-125	1476	1457	1430	1411	1384	1444	1398	140	431	500	1000	1	1	28048252	399	-2.43	0.69	12	0.08	-586.00	2069.00	3295	20231212	-56.78	1261	20240805	12.93	2265	-37.13	20240102	1261	12.93	20240805	3295	-56.78	20231212	1261	12.93	20240805	N	131100	500	140 억	N	N	N	N
131	20241206	150810	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1413	-26	5	-1.81	32227577	23087	15.11	1439	1439	1369	1870	1008	1439	1395.92	-115	1476	1457	1430	1411	1384	1444	1398	140	431	500	1000	1	1	28048252	396	-2.41	0.68	12	0.08	-586.00	2069.00	3295	20231212	-57.12	1261	20240805	12.05	2265	-37.62	20240102	1261	12.05	20240805	3295	-57.12	20231212	1261	12.05	20240805	N	131100	500	140 억	N	N	N	N
132	20241206	140808	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1404	-35	5	-2.43	31713948	22722	14.87	1439	1439	1369	1870	1008	1439	1395.74	-123	1476	1457	1430	1411	1384	1444	1398	140	431	500	1000	1	1	28048252	394	-2.40	0.68	12	0.08	-586.00	2069.00	3295	20231212	-57.39	1261	20240805	11.34	2265	-38.01	20240102	1261	11.34	20240805	3295	-57.39	20231212	1261	11.34	20240805	N	131100	500	140 억	N	N	N	N
133	20241206	130808	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1403	-36	5	-2.50	30211449	21651	14.17	1439	1439	1369	1870	1008	1439	1395.38	-64	1476	1457	1430	1411	1384	1444	1398	140	431	500	1000	1	1	28048252	394	-2.39	0.68	12	0.08	-586.00	2069.00	3295	20231212	-57.42	1261	20240805	11.26	2265	-38.06	20240102	1261	11.26	20240805	3295	-57.42	20231212	1261	11.26	20240805	N	131100	500	140 억	N	N	N	N
134	20241206	120805	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1403	-36	5	-2.50	29904600	21432	14.03	1439	1439	1369	1870	1008	1439	1395.32	-46	1476	1457	1430	1411	1384	1444	1398	140	431	500	1000	1	1	28048252	394	-2.39	0.68	12	0.08	-586.00	2069.00	3295	20231212	-57.42	1261	20240805	11.26	2265	-38.06	20240102	1261	11.26	20240805	3295	-57.42	20231212	1261	11.26	20240805	N	131100	500	140 억	N	N	N	N
135	20241206	110801	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1402	-37	5	-2.57	28916635	20727	13.56	1439	1439	1369	1870	1008	1439	1395.12	-76	1476	1457	1430	1411	1384	1444	1398	140	431	500	1000	1	1	28048252	393	-2.39	0.68	12	0.07	-586.00	2069.00	3295	20231212	-57.45	1261	20240805	11.18	2265	-38.10	20240102	1261	11.18	20240805	3295	-57.45	20231212	1261	11.18	20240805	N	131100	500	140 억	N	N	N	N
136	20241206	100802	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1372	-67	5	-4.66	19161233	13684	8.96	1439	1439	1369	1870	1008	1439	1400.27	-67	1476	1457	1430	1411	1384	1444	1398	140	431	500	1000	1	1	28048252	385	-2.34	0.66	12	0.05	-586.00	2069.00	3295	20231212	-58.36	1261	20240805	8.80	2265	-39.43	20240102	1261	8.80	20240805	3295	-58.36	20231212	1261	8.80	20240805	N	131100	500	140 억	N	N	N	N
137	20241206	090808	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1439	0	3	0.00	44609	31	0.02	1439	1439	1439	1870	1008	1439	1439.00	0	1476	1457	1430	1411	1384	1444	1398	140	431	500	1000	1	1	28048252	404	-2.46	0.70	12	0.00	-586.00	2069.00	3295	20231212	-56.33	1261	20240805	14.12	2265	-36.47	20240102	1261	14.12	20240805	3295	-56.33	20231212	1261	14.12	20240805	N	131100	500	140 억	N	N	N	N
138	20241205	160753	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1439	-10	5	-0.69	217085406	152806	158.49	1449	1449	1403	1883	1015	1449	1420.66	-971	1571	1510	1417	1356	1263	1463	1309	140	434	500	1010	1	1	28048252	404	-2.46	0.70	12	0.54	-586.00	2069.00	3295	20231212	-56.33	1261	20240805	14.12	2265	-36.47	20240102	1261	14.12	20240805	3295	-56.33	20231212	1261	14.12	20240805	N	131100	500	140 억	N	N	N	N
139	20241205	150759	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1405	-44	5	-3.04	215268542	151538	157.18	1449	1449	1403	1883	1015	1449	1420.56	-563	1571	1510	1417	1356	1263	1463	1309	140	434	500	1010	1	1	28048252	394	-2.40	0.68	12	0.54	-586.00	2069.00	3295	20231212	-57.36	1261	20240805	11.42	2265	-37.97	20240102	1261	11.42	20240805	3295	-57.36	20231212	1261	11.42	20240805	N	131100	500	140 억	N	N	N	N
140	20241205	140744	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1414	-35	5	-2.42	204797212	144106	149.47	1449	1449	1406	1883	1015	1449	1421.16	-1214	1571	1510	1417	1356	1263	1463	1309	140	434	500	1010	1	1	28048252	397	-2.41	0.68	12	0.51	-586.00	2069.00	3295	20231212	-57.09	1261	20240805	12.13	2265	-37.57	20240102	1261	12.13	20240805	3295	-57.09	20231212	1261	12.13	20240805	N	131100	500	140 억	N	N	N	N
141	20241205	130754	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1410	-39	5	-2.69	202855955	142735	148.05	1449	1449	1406	1883	1015	1449	1421.21	-1360	1571	1510	1417	1356	1263	1463	1309	140	434	500	1010	1	1	28048252	395	-2.41	0.68	12	0.51	-586.00	2069.00	3295	20231212	-57.21	1261	20240805	11.82	2265	-37.75	20240102	1261	11.82	20240805	3295	-57.21	20231212	1261	11.82	20240805	N	131100	500	140 억	N	N	N	N
142	20241205	120755	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1427	-22	5	-1.52	197861166	139211	144.39	1449	1449	1406	1883	1015	1449	1421.30	-1311	1571	1510	1417	1356	1263	1463	1309	140	434	500	1010	1	1	28048252	400	-2.44	0.69	12	0.50	-586.00	2069.00	3295	20231212	-56.69	1261	20240805	13.16	2265	-37.00	20240102	1261	13.16	20240805	3295	-56.69	20231212	1261	13.16	20240805	N	131100	500	140 억	N	N	N	N
143	20241205	110753	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1417	-32	5	-2.21	121172422	85482	88.66	1449	1449	1406	1883	1015	1449	1417.52	979	1571	1510	1417	1356	1263	1463	1309	140	434	500	1010	1	1	28048252	397	-2.42	0.68	12	0.30	-586.00	2069.00	3295	20231212	-57.00	1261	20240805	12.37	2265	-37.44	20240102	1261	12.37	20240805	3295	-57.00	20231212	1261	12.37	20240805	N	131100	500	140 억	N	N	N	N
144	20241205	100750	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1407	-42	5	-2.90	17484675	12324	12.78	1449	1449	1406	1883	1015	1449	1418.75	-287	1571	1510	1417	1356	1263	1463	1309	140	434	500	1010	1	1	28048252	395	-2.40	0.68	12	0.04	-586.00	2069.00	3295	20231212	-57.30	1261	20240805	11.58	2265	-37.88	20240102	1261	11.58	20240805	3295	-57.30	20231212	1261	11.58	20240805	N	131100	500	140 억	N	N	N	N
145	20241205	090757	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1418	-31	5	-2.14	2679188	1879	1.95	1449	1449	1418	1883	1015	1449	1425.86	-45	1571	1510	1417	1356	1263	1463	1309	140	434	500	1010	1	1	28048252	398	-2.42	0.69	12	0.01	-586.00	2069.00	3295	20231212	-56.97	1261	20240805	12.45	2265	-37.40	20240102	1261	12.45	20240805	3295	-56.97	20231212	1261	12.45	20240805	N	131100	500	140 억	N	N	N	N
146	20241204	160741	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1449	-29	5	-1.96	135789912	96413	162.89	1470	1478	1324	1921	1035	1478	1408.42	-2080	1532	1504	1490	1462	1448	1498	1456	140	443	500	1030	1	1	28048252	406	-2.47	0.70	12	0.34	-586.00	2069.00	3295	20231212	-56.02	1261	20240805	14.91	2265	-36.03	20240102	1261	14.91	20240805	3295	-56.02	20231212	1261	14.91	20240805	N	131100	500	140 억	N	N	N	N
147	20241204	150742	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1400	-78	5	-5.28	129465825	91954	155.36	1470	1478	1324	1921	1035	1478	1407.94	-1846	1532	1504	1490	1462	1448	1498	1456	140	443	500	1030	1	1	28048252	393	-2.39	0.68	12	0.33	-586.00	2069.00	3295	20231212	-57.51	1261	20240805	11.02	2265	-38.19	20240102	1261	11.02	20240805	3295	-57.51	20231212	1261	11.02	20240805	N	131100	500	140 억	N	N	N	N
148	20241204	140741	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1403	-75	5	-5.07	125340912	88995	150.36	1470	1478	1324	1921	1035	1478	1408.40	-971	1532	1504	1490	1462	1448	1498	1456	140	443	500	1030	1	1	28048252	394	-2.39	0.68	12	0.32	-586.00	2069.00	3295	20231212	-57.42	1261	20240805	11.26	2265	-38.06	20240102	1261	11.26	20240805	3295	-57.42	20231212	1261	11.26	20240805	N	131100	500	140 억	N	N	N	N
149	20241204	130739	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1400	-78	5	-5.28	100827407	71519	120.83	1470	1478	1324	1921	1035	1478	1409.80	-251	1532	1504	1490	1462	1448	1498	1456	140	443	500	1030	1	1	28048252	393	-2.39	0.68	12	0.25	-586.00	2069.00	3295	20231212	-57.51	1261	20240805	11.02	2265	-38.19	20240102	1261	11.02	20240805	3295	-57.51	20231212	1261	11.02	20240805	N	131100	500	140 억	N	N	N	N
150	20241204	120736	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1397	-81	5	-5.48	65233866	46115	77.91	1470	1478	1324	1921	1035	1478	1414.59	-1392	1532	1504	1490	1462	1448	1498	1456	140	443	500	1030	1	1	28048252	392	-2.38	0.68	12	0.16	-586.00	2069.00	3295	20231212	-57.60	1261	20240805	10.79	2265	-38.32	20240102	1261	10.79	20240805	3295	-57.60	20231212	1261	10.79	20240805	N	131100	500	140 억	N	N	N	N
151	20241204	110726	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1412	-66	5	-4.47	59695924	42171	71.25	1470	1478	1324	1921	1035	1478	1415.57	-437	1532	1504	1490	1462	1448	1498	1456	140	443	500	1030	1	1	28048252	396	-2.41	0.68	12	0.15	-586.00	2069.00	3295	20231212	-57.15	1261	20240805	11.97	2265	-37.66	20240102	1261	11.97	20240805	3295	-57.15	20231212	1261	11.97	20240805	N	131100	500	140 억	N	N	N	N
152	20241204	100730	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1414	-64	5	-4.33	58459322	41295	69.77	1470	1478	1324	1921	1035	1478	1415.65	-339	1532	1504	1490	1462	1448	1498	1456	140	443	500	1030	1	1	28048252	397	-2.41	0.68	12	0.15	-586.00	2069.00	3295	20231212	-57.09	1261	20240805	12.13	2265	-37.57	20240102	1261	12.13	20240805	3295	-57.09	20231212	1261	12.13	20240805	N	131100	500	140 억	N	N	N	N
153	20241204	090743	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1478	0	3	0.00	4113296	2785	4.71	1470	1478	1470	1921	1035	1478	1476.95	-49	1532	1504	1490	1462	1448	1498	1456	140	443	500	1030	1	1	28048252	415	-2.52	0.71	12	0.01	-586.00	2069.00	3295	20231212	-55.14	1261	20240805	17.21	2265	-34.75	20240102	1261	17.21	20240805	3295	-55.14	20231212	1261	17.21	20240805	N	131100	500	140 억	N	N	N	N
154	20241203	160813	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1478	-40	5	-2.64	87868748	59078	198.11	1518	1518	1476	1973	1063	1518	1487.34	-2931	1558	1538	1511	1491	1464	1524	1477	140	455	500	1060	1	1	28048252	415	-2.52	0.71	12	0.21	-586.00	2069.00	3295	20231212	-55.14	1261	20240805	17.21	2265	-34.75	20240102	1261	17.21	20240805	3295	-55.14	20231212	1261	17.21	20240805	N	131100	500	140 억	N	N	N	N
155	20241203	150841	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1477	-41	5	-2.70	86620703	58234	195.28	1518	1518	1476	1973	1063	1518	1487.46	-2921	1558	1538	1511	1491	1464	1524	1477	140	455	500	1060	1	1	28048252	414	-2.52	0.71	12	0.21	-586.00	2069.00	3295	20231212	-55.17	1261	20240805	17.13	2265	-34.79	20240102	1261	17.13	20240805	3295	-55.17	20231212	1261	17.13	20240805	N	131100	500	140 억	N	N	N	N
156	20241203	140829	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1477	-41	5	-2.70	84638634	56892	190.78	1518	1518	1476	1973	1063	1518	1487.71	-2895	1558	1538	1511	1491	1464	1524	1477	140	455	500	1060	1	1	28048252	414	-2.52	0.71	12	0.20	-586.00	2069.00	3295	20231212	-55.17	1261	20240805	17.13	2265	-34.79	20240102	1261	17.13	20240805	3295	-55.17	20231212	1261	17.13	20240805	N	131100	500	140 억	N	N	N	N
157	20241203	130832	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1479	-39	5	-2.57	80430769	54045	181.23	1518	1518	1476	1973	1063	1518	1488.22	-2502	1558	1538	1511	1491	1464	1524	1477	140	455	500	1060	1	1	28048252	415	-2.52	0.71	12	0.19	-586.00	2069.00	3295	20231212	-55.11	1261	20240805	17.29	2265	-34.70	20240102	1261	17.29	20240805	3295	-55.11	20231212	1261	17.29	20240805	N	131100	500	140 억	N	N	N	N
158	20241203	120841	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1479	-39	5	-2.57	79964894	53730	180.18	1518	1518	1476	1973	1063	1518	1488.27	-2492	1558	1538	1511	1491	1464	1524	1477	140	455	500	1060	1	1	28048252	415	-2.52	0.71	12	0.19	-586.00	2069.00	3295	20231212	-55.11	1261	20240805	17.29	2265	-34.70	20240102	1261	17.29	20240805	3295	-55.11	20231212	1261	17.29	20240805	N	131100	500	140 억	N	N	N	N
159	20241203	110821	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1488	-30	5	-1.98	70925441	47647	159.78	1518	1518	1476	1973	1063	1518	1488.56	-2292	1558	1538	1511	1491	1464	1524	1477	140	455	500	1060	1	1	28048252	417	-2.54	0.72	12	0.17	-586.00	2069.00	3295	20231212	-54.84	1261	20240805	18.00	2265	-34.30	20240102	1261	18.00	20240805	3295	-54.84	20231212	1261	18.00	20240805	N	131100	500	140 억	N	N	N	N
160	20241203	100810	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1482	-36	5	-2.37	34135147	22852	76.63	1518	1518	1481	1973	1063	1518	1493.75	940	1558	1538	1511	1491	1464	1524	1477	140	455	500	1060	1	1	28048252	416	-2.53	0.72	12	0.08	-586.00	2069.00	3295	20231212	-55.02	1261	20240805	17.53	2265	-34.57	20240102	1261	17.53	20240805	3295	-55.02	20231212	1261	17.53	20240805	N	131100	500	140 억	N	N	N	N
161	20241203	090801	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1518	0	3	0.00	21252	14	0.05	1518	1518	1518	1973	1063	1518	1518.00	-2	1558	1538	1511	1491	1464	1524	1477	140	455	500	1060	1	1	28048252	426	-2.59	0.73	12	0.00	-586.00	2069.00	3295	20231212	-53.93	1261	20240805	20.38	2265	-32.98	20240102	1261	20.38	20240805	3295	-53.93	20231212	1261	20.38	20240805	N	131100	500	140 억	N	N	N	N
162	20241202	160750	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1518	-13	5	-0.85	44723976	29821	67.85	1528	1531	1484	1990	1072	1531	1499.75	-119	1572	1551	1522	1501	1472	1537	1487	140	459	500	1070	1	1	28048252	426	-2.59	0.73	12	0.11	-586.00	2069.00	3295	20231212	-53.93	1261	20240805	20.38	2265	-32.98	20240102	1261	20.38	20240805	3295	-53.93	20231212	1261	20.38	20240805	N	131100	500	140 억	N	N	N	N
163	20241202	150854	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1492	-39	5	-2.55	41536805	27698	63.02	1528	1531	1484	1990	1072	1531	1499.63	-213	1572	1551	1522	1501	1472	1537	1487	140	459	500	1070	1	1	28048252	418	-2.55	0.72	12	0.10	-586.00	2069.00	3295	20231212	-54.72	1261	20240805	18.32	2265	-34.13	20240102	1261	18.32	20240805	3295	-54.72	20231212	1261	18.32	20240805	N	131100	500	140 억	N	N	N	N
164	20241202	140810	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1485	-46	5	-3.00	38598955	25725	58.53	1528	1531	1484	1990	1072	1531	1500.45	-185	1572	1551	1522	1501	1472	1537	1487	140	459	500	1070	1	1	28048252	417	-2.53	0.72	12	0.09	-586.00	2069.00	3295	20231212	-54.93	1261	20240805	17.76	2265	-34.44	20240102	1261	17.76	20240805	3295	-54.93	20231212	1261	17.76	20240805	N	131100	500	140 억	N	N	N	N
165	20241202	130805	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1485	-46	5	-3.00	37626284	25070	57.04	1528	1531	1484	1990	1072	1531	1500.85	-185	1572	1551	1522	1501	1472	1537	1487	140	459	500	1070	1	1	28048252	417	-2.53	0.72	12	0.09	-586.00	2069.00	3295	20231212	-54.93	1261	20240805	17.76	2265	-34.44	20240102	1261	17.76	20240805	3295	-54.93	20231212	1261	17.76	20240805	N	131100	500	140 억	N	N	N	N
166	20241202	120821	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1485	-46	5	-3.00	37369382	24897	56.65	1528	1531	1484	1990	1072	1531	1500.96	-185	1572	1551	1522	1501	1472	1537	1487	140	459	500	1070	1	1	28048252	417	-2.53	0.72	12	0.09	-586.00	2069.00	3295	20231212	-54.93	1261	20240805	17.76	2265	-34.44	20240102	1261	17.76	20240805	3295	-54.93	20231212	1261	17.76	20240805	N	131100	500	140 억	N	N	N	N
167	20241202	110737	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1495	-36	5	-2.35	29037219	19308	43.93	1528	1531	1490	1990	1072	1531	1503.90	-140	1572	1551	1522	1501	1472	1537	1487	140	459	500	1070	1	1	28048252	419	-2.55	0.72	12	0.07	-586.00	2069.00	3295	20231212	-54.63	1261	20240805	18.56	2265	-34.00	20240102	1261	18.56	20240805	3295	-54.63	20231212	1261	18.56	20240805	N	131100	500	140 억	N	N	N	N
168	20241202	100743	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1514	-17	5	-1.11	6811536	4508	10.26	1528	1531	1495	1990	1072	1531	1510.99	-1021	1572	1551	1522	1501	1472	1537	1487	140	459	500	1070	1	1	28048252	425	-2.58	0.73	12	0.02	-586.00	2069.00	3295	20231212	-54.05	1261	20240805	20.06	2265	-33.16	20240102	1261	20.06	20240805	3295	-54.05	20231212	1261	20.06	20240805	N	131100	500	140 억	N	N	N	N
169	20241202	090740	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1528	-3	5	-0.20	146691	96	0.22	1528	1531	1528	1990	1072	1531	1528.03	-1	1572	1551	1522	1501	1472	1537	1487	140	459	500	1070	1	1	28048252	429	-2.61	0.74	12	0.00	-586.00	2069.00	3295	20231212	-53.63	1261	20240805	21.17	2265	-32.54	20240102	1261	21.17	20240805	3295	-53.63	20231212	1261	21.17	20240805	N	131100	500	140 억	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History