KissMeData/200350/price/prices-20241201.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241231	161007	53	100.00	KOSDAQ		오락·문화	N	N	N	N	N	14750	-1000	5	-6.35	42951935690	2689320	119.70	17100	17350	14580	20450	11030	15750	16006.85	0.50	-19249	-19593	18603	17176	16463	15036	14323	16820	14680	50	4700	500	0	10	1	9996025	1474	-13.63	2.53	12	26.90	-1082.00	5822.00	28150	20241223	-47.60	9340	20240122	57.92	28150	-47.60	20241223	9340	57.92	20240122	28150	-47.60	20241223	9340	57.92	20240122	2.89	N	200350	500	49 억	49666	N	N	13	N	02	N
3	20241231	150950	53	100.00	KOSDAQ		오락·문화	N	N	N	N	N	14750	-1000	5	-6.35	42951935690	2689320	119.70	17100	17350	14580	20450	11030	15750	16006.85	0.50	-19249	-19593	18603	17176	16463	15036	14323	16820	14680	50	4700	500	0	10	1	9996025	1474	-13.63	2.53	12	26.90	-1082.00	5822.00	28150	20241223	-47.60	9340	20240122	57.92	28150	-47.60	20241223	9340	57.92	20240122	28150	-47.60	20241223	9340	57.92	20240122	2.89	N	200350	500	49 억	49666	N	N	13	N	02	N
4	20241231	141006	53	100.00	KOSDAQ		오락·문화	N	N	N	N	N	14750	-1000	5	-6.35	42951935690	2689320	119.70	17100	17350	14580	20450	11030	15750	16006.85	0.50	-19249	-19593	18603	17176	16463	15036	14323	16820	14680	50	4700	500	0	10	1	9996025	1474	-13.63	2.53	12	26.90	-1082.00	5822.00	28150	20241223	-47.60	9340	20240122	57.92	28150	-47.60	20241223	9340	57.92	20240122	28150	-47.60	20241223	9340	57.92	20240122	2.89	N	200350	500	49 억	49666	N	N	13	N	02	N
5	20241231	131006	53	100.00	KOSDAQ		오락·문화	N	N	N	N	N	14750	-1000	5	-6.35	42951935690	2689320	119.70	17100	17350	14580	20450	11030	15750	16006.85	0.50	-19249	-19593	18603	17176	16463	15036	14323	16820	14680	50	4700	500	0	10	1	9996025	1474	-13.63	2.53	12	26.90	-1082.00	5822.00	28150	20241223	-47.60	9340	20240122	57.92	28150	-47.60	20241223	9340	57.92	20240122	28150	-47.60	20241223	9340	57.92	20240122	2.89	N	200350	500	49 억	49666	N	N	13	N	02	N
6	20241231	121005	53	100.00	KOSDAQ		오락·문화	N	N	N	N	N	14750	-1000	5	-6.35	42951935690	2689320	119.70	17100	17350	14580	20450	11030	15750	16006.85	0.50	-19249	-19593	18603	17176	16463	15036	14323	16820	14680	50	4700	500	0	10	1	9996025	1474	-13.63	2.53	12	26.90	-1082.00	5822.00	28150	20241223	-47.60	9340	20240122	57.92	28150	-47.60	20241223	9340	57.92	20240122	28150	-47.60	20241223	9340	57.92	20240122	2.89	N	200350	500	49 억	49666	N	N	13	N	02	N
7	20241231	111005	53	100.00	KOSDAQ		오락·문화	N	N	N	N	N	14750	-1000	5	-6.35	42951935690	2689320	119.70	17100	17350	14580	20450	11030	15750	16006.85	0.50	-19249	-19593	18603	17176	16463	15036	14323	16820	14680	50	4700	500	0	10	1	9996025	1474	-13.63	2.53	12	26.90	-1082.00	5822.00	28150	20241223	-47.60	9340	20240122	57.92	28150	-47.60	20241223	9340	57.92	20240122	28150	-47.60	20241223	9340	57.92	20240122	2.89	N	200350	500	49 억	49666	N	N	13	N	02	N
8	20241231	100958	53	100.00	KOSDAQ		오락·문화	N	N	N	N	N	14750	-1000	5	-6.35	42951935690	2689320	119.70	17100	17350	14580	20450	11030	15750	16006.85	0.50	-19249	-19593	18603	17176	16463	15036	14323	16820	14680	50	4700	500	0	10	1	9996025	1474	-13.63	2.53	12	26.90	-1082.00	5822.00	28150	20241223	-47.60	9340	20240122	57.92	28150	-47.60	20241223	9340	57.92	20240122	28150	-47.60	20241223	9340	57.92	20240122	2.89	N	200350	500	49 억	49666	N	N	13	N	02	N
9	20241231	091002	53	100.00	KOSDAQ		오락·문화	N	N	N	N	N	14750	-1000	5	-6.35	42951935690	2689320	119.70	17100	17350	14580	20450	11030	15750	16006.85	0.50	-19249	-19593	18603	17176	16463	15036	14323	16820	14680	50	4700	500	0	10	1	9996025	1474	-13.63	2.53	12	26.90	-1082.00	5822.00	28150	20241223	-47.60	9340	20240122	57.92	28150	-47.60	20241223	9340	57.92	20240122	28150	-47.60	20241223	9340	57.92	20240122	2.89	N	200350	500	49 억	49666	N	N	13	N	02	N
10	20241230	161000	53	100.00	KOSDAQ		오락·문화	N	N	N	N	N	14750	-1000	5	-6.35	42085890500	2629609	117.04	17100	17350	14580	20450	11030	15750	16006.85	0.69	0	-19593	18603	17176	16463	15036	14323	16820	14680	50	4700	500	0	10	1	9996025	1474	-13.63	2.53	12	26.31	-1082.00	5822.00	28150	20241223	-47.60	9340	20240122	57.92	28150	-47.60	20241223	9340	57.92	20240122	28150	-47.60	20241223	9340	57.92	20240122	2.89	N	200350	500	49 억	68915	N	N	13	N	02	N
11	20241230	151004	53	100.00	KOSDAQ		오락·문화	N	N	N	N	N	14660	-1090	5	-6.92	40978004330	2554531	113.70	17100	17350	14580	20450	11030	15750	16042.58	0.69	0	-19112	18603	17176	16463	15036	14323	16820	14680	50	4700	500	0	10	1	9996025	1465	-13.55	2.52	12	25.56	-1082.00	5822.00	28150	20241223	-47.92	9340	20240122	56.96	28150	-47.92	20241223	9340	56.96	20240122	28150	-47.92	20241223	9340	56.96	20240122	2.89	N	200350	500	49 억	68915	N	N	13	N	02	N
12	20241230	141003	53	100.00	KOSDAQ		오락·문화	N	N	N	N	N	14910	-840	5	-5.33	38692089230	2400670	106.85	17100	17350	14580	20450	11030	15750	16118.92	0.69	0	-17623	18603	17176	16463	15036	14323	16820	14680	50	4700	500	0	10	1	9996025	1490	-13.78	2.56	12	24.02	-1082.00	5822.00	28150	20241223	-47.03	9340	20240122	59.64	28150	-47.03	20241223	9340	59.64	20240122	28150	-47.03	20241223	9340	59.64	20240122	2.89	N	200350	500	49 억	68915	N	N	13	N	02	N
13	20241230	131004	53	100.00	KOSDAQ		오락·문화	N	N	N	N	N	14940	-810	5	-5.14	37336339390	2309510	102.80	17100	17350	14580	20450	11030	15750	16168.37	0.69	0	-17472	18603	17176	16463	15036	14323	16820	14680	50	4700	500	0	10	1	9996025	1493	-13.81	2.57	12	23.10	-1082.00	5822.00	28150	20241223	-46.93	9340	20240122	59.96	28150	-46.93	20241223	9340	59.96	20240122	28150	-46.93	20241223	9340	59.96	20240122	2.89	N	200350	500	49 억	68915	N	N	13	N	02	N
14	20241230	121000	53	100.00	KOSDAQ		오락·문화	N	N	N	N	N	15220	-530	5	-3.37	31899523040	1944498	86.55	17100	17350	15220	20450	11030	15750	16408.79	0.69	0	-15842	18603	17176	16463	15036	14323	16820	14680	50	4700	500	0	10	1	9996025	1521	-14.07	2.61	12	19.45	-1082.00	5822.00	28150	20241223	-45.93	9340	20240122	62.96	28150	-45.93	20241223	9340	62.96	20240122	28150	-45.93	20241223	9340	62.96	20240122	2.89	N	200350	500	49 억	68915	N	N	13	N	02	N
15	20241230	111003	53	100.00	KOSDAQ		오락·문화	N	N	N	N	N	15740	-10	5	-0.06	29297702610	1776835	79.09	17100	17350	15440	20450	11030	15750	16493.37	0.69	0	-13889	18603	17176	16463	15036	14323	16820	14680	50	4700	500	0	10	1	9996025	1573	-14.55	2.70	12	17.78	-1082.00	5822.00	28150	20241223	-44.09	9340	20240122	68.52	28150	-44.09	20241223	9340	68.52	20240122	28150	-44.09	20241223	9340	68.52	20240122	2.89	N	200350	500	49 억	68915	N	N	13	N	02	N
16	20241230	101001	53	100.00	KOSDAQ		오락·문화	N	N	N	N	N	15840	90	2	0.57	26878046300	1623492	72.26	17100	17350	15440	20450	11030	15750	16561.27	0.69	0	-12144	18603	17176	16463	15036	14323	16820	14680	50	4700	500	0	10	1	9996025	1583	-14.64	2.72	12	16.24	-1082.00	5822.00	28150	20241223	-43.73	9340	20240122	69.59	28150	-43.73	20241223	9340	69.59	20240122	28150	-43.73	20241223	9340	69.59	20240122	2.89	N	200350	500	49 억	68915	N	N	13	N	02	N
17	20241230	091004	53	100.00	KOSDAQ		오락·문화	N	N	N	N	N	16140	390	2	2.48	14616674450	865745	38.53	17100	17350	16110	20450	11030	15750	16898.13	0.69	0	-1780	18603	17176	16463	15036	14323	16820	14680	50	4700	500	0	10	1	9996025	1613	-14.92	2.77	12	8.66	-1082.00	5822.00	28150	20241223	-42.66	9340	20240122	72.81	28150	-42.66	20241223	9340	72.81	20240122	28150	-42.66	20241223	9340	72.81	20240122	2.89	N	200350	500	49 억	68915	N	N	13	N	02	N
18	20241227	160958	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	15750	-6700	4	-29.84	36660330500	2239085	102.22	17880	17890	15750	29150	15750	22450	16372.29	0.68	0	1279	26350	24400	22950	21000	19550	23675	20275	50	6700	500	0	10	1	9996025	1574	-14.56	2.71	12	22.40	-1082.00	5822.00	28150	20241223	-44.05	9340	20240122	68.63	28150	-44.05	20241223	9340	68.63	20240122	28150	-44.05	20241223	9340	68.63	20240122	3.19	N	200350	500	49 억	67851	N	N	13	N	02	N
19	20241227	150957	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	15750	-6700	4	-29.84	36601661750	2235360	102.05	17880	17890	15750	29150	15750	22450	16372.97	0.68	0	1279	26350	24400	22950	21000	19550	23675	20275	50	6700	500	0	10	1	9996025	1574	-14.56	2.71	12	22.36	-1082.00	5822.00	28150	20241223	-44.05	9340	20240122	68.63	28150	-44.05	20241223	9340	68.63	20240122	28150	-44.05	20241223	9340	68.63	20240122	3.19	N	200350	500	49 억	67851	N	N	0	N	02	N
20	20241227	140959	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	15750	-6700	4	-29.84	36482324000	2227783	101.70	17880	17890	15750	29150	15750	22450	16375.09	0.68	0	1279	26350	24400	22950	21000	19550	23675	20275	50	6700	500	0	10	1	9996025	1574	-14.56	2.71	12	22.29	-1082.00	5822.00	28150	20241223	-44.05	9340	20240122	68.63	28150	-44.05	20241223	9340	68.63	20240122	28150	-44.05	20241223	9340	68.63	20240122	3.19	N	200350	500	49 억	67851	N	N	0	N	02	N
21	20241227	130958	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	15750	-6700	4	-29.84	36368341250	2220546	101.37	17880	17890	15750	29150	15750	22450	16377.13	0.68	0	1279	26350	24400	22950	21000	19550	23675	20275	50	6700	500	0	10	1	9996025	1574	-14.56	2.71	12	22.21	-1082.00	5822.00	28150	20241223	-44.05	9340	20240122	68.63	28150	-44.05	20241223	9340	68.63	20240122	28150	-44.05	20241223	9340	68.63	20240122	3.19	N	200350	500	49 억	67851	N	N	0	N	02	N
22	20241227	120959	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	15750	-6700	4	-29.84	36210242750	2210508	100.91	17880	17890	15750	29150	15750	22450	16379.97	0.68	0	1279	26350	24400	22950	21000	19550	23675	20275	50	6700	500	0	10	1	9996025	1574	-14.56	2.71	12	22.11	-1082.00	5822.00	28150	20241223	-44.05	9340	20240122	68.63	28150	-44.05	20241223	9340	68.63	20240122	28150	-44.05	20241223	9340	68.63	20240122	3.19	N	200350	500	49 억	67851	N	N	0	N	02	N
23	20241227	110958	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	15750	-6700	4	-29.84	35830069250	2186370	99.81	17880	17890	15750	29150	15750	22450	16386.93	0.68	0	1279	26350	24400	22950	21000	19550	23675	20275	50	6700	500	0	10	1	9996025	1574	-14.56	2.71	12	21.87	-1082.00	5822.00	28150	20241223	-44.05	9340	20240122	68.63	28150	-44.05	20241223	9340	68.63	20240122	28150	-44.05	20241223	9340	68.63	20240122	3.19	N	200350	500	49 억	67851	N	N	0	N	02	N
24	20241227	100955	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	15880	-6570	5	-29.27	29363234840	1776249	81.09	17880	17890	15840	29150	15750	22450	16529.84	0.68	0	1706	26350	24400	22950	21000	19550	23675	20275	50	6700	500	0	10	1	9996025	1587	-14.68	2.73	12	17.77	-1082.00	5822.00	28150	20241223	-43.59	9340	20240122	70.02	28150	-43.59	20241223	9340	70.02	20240122	28150	-43.59	20241223	9340	70.02	20240122	3.19	N	200350	500	49 억	67851	N	N	0	N	02	N
25	20241227	091000	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	16100	-6350	5	-28.29	12750279590	747603	34.13	17880	17890	16100	29150	15750	22450	17052.29	0.68	0	11551	26350	24400	22950	21000	19550	23675	20275	50	6700	500	0	10	1	9996025	1609	-14.88	2.77	12	7.48	-1082.00	5822.00	28150	20241223	-42.81	9340	20240122	72.38	28150	-42.81	20241223	9340	72.38	20240122	28150	-42.81	20241223	9340	72.38	20240122	3.19	N	200350	500	49 억	67851	Y	N	0	N	02	N
26	20241226	160952	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	22450	-1800	5	-7.42	47515863700	2040117	93.76	23450	24900	21500	31500	17000	24250	23293.76	0.85	0	-17230	27783	26016	24233	22466	20683	25125	21575	50	7250	500	0	50	1	9996025	2244	-20.75	3.86	12	20.41	-1082.00	5822.00	28150	20241223	-20.25	9340	20240122	140.36	28150	-20.25	20241223	9340	140.36	20240122	28150	-20.25	20241223	9340	140.36	20240122	4.20	N	200350	500	49 억	84770	N	N	5	N	02	N
27	20241226	150950	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	21800	-2450	5	-10.10	45164524900	1934618	88.91	23450	24900	21500	31500	17000	24250	23345.17	0.85	0	-17982	27783	26016	24233	22466	20683	25125	21575	50	7250	500	0	50	1	9996025	2179	-20.15	3.74	12	19.35	-1082.00	5822.00	28150	20241223	-22.56	9340	20240122	133.40	28150	-22.56	20241223	9340	133.40	20240122	28150	-22.56	20241223	9340	133.40	20240122	4.20	N	200350	500	49 억	84770	N	N	5	N	02	N
28	20241226	140949	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	23050	-1200	5	-4.95	37723611050	1601988	73.63	23450	24900	22300	31500	17000	24250	23547.74	0.85	0	-17037	27783	26016	24233	22466	20683	25125	21575	50	7250	500	0	50	1	9996025	2304	-21.30	3.96	12	16.03	-1082.00	5822.00	28150	20241223	-18.12	9340	20240122	146.79	28150	-18.12	20241223	9340	146.79	20240122	28150	-18.12	20241223	9340	146.79	20240122	4.20	N	200350	500	49 억	84770	N	N	5	N	02	N
29	20241226	130950	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	24000	-250	5	-1.03	28955601650	1226813	56.38	23450	24900	22300	31500	17000	24250	23601.98	0.85	0	-12669	27783	26016	24233	22466	20683	25125	21575	50	7250	500	0	50	1	9996025	2399	-22.18	4.12	12	12.27	-1082.00	5822.00	28150	20241223	-14.74	9340	20240122	156.96	28150	-14.74	20241223	9340	156.96	20240122	28150	-14.74	20241223	9340	156.96	20240122	4.20	N	200350	500	49 억	84770	N	N	5	N	02	N
30	20241226	120948	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	24300	50	2	0.21	25143093300	1067044	49.04	23450	24900	22300	31500	17000	24250	23562.93	0.85	0	-11835	27783	26016	24233	22466	20683	25125	21575	50	7250	500	0	50	1	9996025	2429	-22.46	4.17	12	10.67	-1082.00	5822.00	28150	20241223	-13.68	9340	20240122	160.17	28150	-13.68	20241223	9340	160.17	20240122	28150	-13.68	20241223	9340	160.17	20240122	4.20	N	200350	500	49 억	84770	N	N	5	N	02	N
31	20241226	110947	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	23600	-650	5	-2.68	17460891550	750368	34.49	23450	24500	22300	31500	17000	24250	23268.99	0.85	0	-8420	27783	26016	24233	22466	20683	25125	21575	50	7250	500	0	50	1	9996025	2359	-21.81	4.05	12	7.51	-1082.00	5822.00	28150	20241223	-16.16	9340	20240122	152.68	28150	-16.16	20241223	9340	152.68	20240122	28150	-16.16	20241223	9340	152.68	20240122	4.20	N	200350	500	49 억	84770	N	N	5	N	02	N
32	20241226	100950	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	23000	-1250	5	-5.15	12256930600	529836	24.35	23450	24500	22300	31500	17000	24250	23132.18	0.85	0	-2330	27783	26016	24233	22466	20683	25125	21575	50	7250	500	0	50	1	9996025	2299	-21.26	3.95	12	5.30	-1082.00	5822.00	28150	20241223	-18.29	9340	20240122	146.25	28150	-18.29	20241223	9340	146.25	20240122	28150	-18.29	20241223	9340	146.25	20240122	4.20	N	200350	500	49 억	84770	N	N	5	N	02	N
33	20241226	090950	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	22800	-1450	5	-5.98	5057276850	213980	9.83	23450	24500	22600	31500	17000	24250	23632.62	0.85	0	8388	27783	26016	24233	22466	20683	25125	21575	50	7250	500	0	50	1	9996025	2279	-21.07	3.92	12	2.14	-1082.00	5822.00	28150	20241223	-19.01	9340	20240122	144.11	28150	-19.01	20241223	9340	144.11	20240122	28150	-19.01	20241223	9340	144.11	20240122	4.20	N	200350	500	49 억	84770	N	N	5	N	02	N
34	20241224	160949	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	24250	-2200	5	-8.32	51119119050	2139885	32.98	24500	26000	22450	34350	18550	26450	23886.96	1.44	0	-60033	29683	28066	26533	24916	23383	27300	24150	50	7900	500	0	50	1	9996025	2424	-22.41	4.17	12	21.41	-1082.00	5822.00	28150	20241223	-13.85	9340	20240122	159.64	28150	-13.85	20241223	9340	159.64	20240122	28150	-13.85	20241223	9340	159.64	20240122	4.91	N	200350	500	49 억	144171	N	N	5	N	02	N
35	20241224	150948	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	24400	-2050	5	-7.75	48404710850	2028563	31.26	24500	26000	22450	34350	18550	26450	23860.47	1.44	0	-59817	29683	28066	26533	24916	23383	27300	24150	50	7900	500	0	50	1	9996025	2439	-22.55	4.19	12	20.29	-1082.00	5822.00	28150	20241223	-13.32	9340	20240122	161.24	28150	-13.32	20241223	9340	161.24	20240122	28150	-13.32	20241223	9340	161.24	20240122	4.91	N	200350	500	49 억	144171	N	N	8	N	02	N
36	20241224	140946	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	23150	-3300	5	-12.48	29844080450	1276630	19.67	24500	24800	22450	34350	18550	26450	23375.15	1.44	0	-53511	29683	28066	26533	24916	23383	27300	24150	50	7900	500	0	50	1	9996025	2314	-21.40	3.98	12	12.77	-1082.00	5822.00	28150	20241223	-17.76	9340	20240122	147.86	28150	-17.76	20241223	9340	147.86	20240122	28150	-17.76	20241223	9340	147.86	20240122	4.91	N	200350	500	49 억	144171	N	N	8	N	02	N
37	20241224	130947	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	22900	-3550	5	-13.42	27825655450	1189910	18.34	24500	24800	22450	34350	18550	26450	23382.44	1.44	0	-52839	29683	28066	26533	24916	23383	27300	24150	50	7900	500	0	50	1	9996025	2289	-21.16	3.93	12	11.90	-1082.00	5822.00	28150	20241223	-18.65	9340	20240122	145.18	28150	-18.65	20241223	9340	145.18	20240122	28150	-18.65	20241223	9340	145.18	20240122	4.91	N	200350	500	49 억	144171	N	N	8	N	02	N
38	20241224	120947	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	23400	-3050	5	-11.53	25033695600	1068279	16.46	24500	24800	22450	34350	18550	26450	23431.23	1.44	0	-51141	29683	28066	26533	24916	23383	27300	24150	50	7900	500	0	50	1	9996025	2339	-21.63	4.02	12	10.69	-1082.00	5822.00	28150	20241223	-16.87	9340	20240122	150.54	28150	-16.87	20241223	9340	150.54	20240122	28150	-16.87	20241223	9340	150.54	20240122	4.91	N	200350	500	49 억	144171	N	N	8	N	02	N
39	20241224	110949	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	23800	-2650	5	-10.02	23803322800	1015948	15.66	24500	24800	22450	34350	18550	26450	23427.10	1.44	0	-51005	29683	28066	26533	24916	23383	27300	24150	50	7900	500	0	50	1	9996025	2379	-22.00	4.09	12	10.16	-1082.00	5822.00	28150	20241223	-15.45	9340	20240122	154.82	28150	-15.45	20241223	9340	154.82	20240122	28150	-15.45	20241223	9340	154.82	20240122	4.91	N	200350	500	49 억	144171	N	N	8	N	02	N
40	20241224	100948	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	23350	-3100	5	-11.72	20510621500	875213	13.49	24500	24800	22450	34350	18550	26450	23432.03	1.44	0	-48644	29683	28066	26533	24916	23383	27300	24150	50	7900	500	0	50	1	9996025	2334	-21.58	4.01	12	8.76	-1082.00	5822.00	28150	20241223	-17.05	9340	20240122	150.00	28150	-17.05	20241223	9340	150.00	20240122	28150	-17.05	20241223	9340	150.00	20240122	4.91	N	200350	500	49 억	144171	N	N	8	N	02	N
41	20241224	090952	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	22750	-3700	5	-13.99	9716686400	416883	6.42	24500	24800	22450	34350	18550	26450	23301.42	1.44	0	-615	29683	28066	26533	24916	23383	27300	24150	50	7900	500	0	50	1	9996025	2274	-21.03	3.91	12	4.17	-1082.00	5822.00	28150	20241223	-19.18	9340	20240122	143.58	28150	-19.18	20241223	9340	143.58	20240122	28150	-19.18	20241223	9340	143.58	20240122	4.91	N	200350	500	49 억	144171	N	N	8	N	02	N
42	20241223	160939	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	26450	2600	2	10.90	170544979800	6383137	249.22	27600	28150	25000	31000	16700	23850	26719.02	0.79	0	64287	25983	24916	23433	22366	20883	25450	22900	50	7150	500	15260	50	1	9996025	2644	-24.45	4.54	12	63.86	-1082.00	5822.00	28150	20241223	-6.04	9340	20240122	183.19	28150	-6.04	20241223	9340	183.19	20240122	28150	-6.04	20241223	9340	183.19	20240122	4.57	N	200350	500	49 억	78499	N	N	8	N	00	N
43	20241223	150945	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	27050	3200	2	13.42	163775859150	6129103	239.31	27600	28150	25000	31000	16700	23850	26721.02	0.79	0	42006	25983	24916	23433	22366	20883	25450	22900	50	7150	500	15260	50	1	9996025	2704	-25.00	4.65	12	61.32	-1082.00	5822.00	28150	20241223	-3.91	9340	20240122	189.61	28150	-3.91	20241223	9340	189.61	20240122	28150	-3.91	20241223	9340	189.61	20240122	4.57	N	200350	500	49 억	78499	N	N	48	N	00	N
44	20241223	140940	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	26500	2650	2	11.11	135578009750	5083207	198.47	27600	28150	25000	31000	16700	23850	26671.75	0.79	0	-40039	25983	24916	23433	22366	20883	25450	22900	50	7150	500	15260	50	1	9996025	2649	-24.49	4.55	12	50.85	-1082.00	5822.00	28150	20241223	-5.86	9340	20240122	183.73	28150	-5.86	20241223	9340	183.73	20240122	28150	-5.86	20241223	9340	183.73	20240122	4.57	N	200350	500	49 억	78499	N	N	48	N	00	N
45	20241223	130940	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	25600	1750	2	7.34	114799459850	4296823	167.77	27600	28150	25000	31000	16700	23850	26717.29	0.79	0	-57668	25983	24916	23433	22366	20883	25450	22900	50	7150	500	15260	50	1	9996025	2559	-23.66	4.40	12	42.99	-1082.00	5822.00	28150	20241223	-9.06	9340	20240122	174.09	28150	-9.06	20241223	9340	174.09	20240122	28150	-9.06	20241223	9340	174.09	20240122	4.57	N	200350	500	49 억	78499	N	N	48	N	00	N
46	20241223	120942	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	25700	1850	2	7.76	111612296100	4172378	162.91	27600	28150	25000	31000	16700	23850	26750.29	0.79	0	-47253	25983	24916	23433	22366	20883	25450	22900	50	7150	500	15260	50	1	9996025	2569	-23.75	4.41	12	41.74	-1082.00	5822.00	28150	20241223	-8.70	9340	20240122	175.16	28150	-8.70	20241223	9340	175.16	20240122	28150	-8.70	20241223	9340	175.16	20240122	4.57	N	200350	500	49 억	78499	N	N	48	N	00	N
47	20241223	110940	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	26000	2150	2	9.01	105765745050	3945596	154.05	27600	28150	25000	31000	16700	23850	26806.03	0.79	0	-45369	25983	24916	23433	22366	20883	25450	22900	50	7150	500	15260	50	1	9996025	2599	-24.03	4.47	12	39.47	-1082.00	5822.00	28150	20241223	-7.64	9340	20240122	178.37	28150	-7.64	20241223	9340	178.37	20240122	28150	-7.64	20241223	9340	178.37	20240122	4.57	N	200350	500	49 억	78499	N	N	48	N	00	N
48	20241223	100934	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	25800	1950	2	8.18	93434991750	3462755	135.20	27600	28150	25400	31000	16700	23850	26982.85	0.79	0	-45856	25983	24916	23433	22366	20883	25450	22900	50	7150	500	15260	50	1	9996025	2579	-23.84	4.43	12	34.64	-1082.00	5822.00	28150	20241223	-8.35	9340	20240122	176.23	28150	-8.35	20241223	9340	176.23	20240122	28150	-8.35	20241223	9340	176.23	20240122	4.57	N	200350	500	49 억	78499	N	N	48	N	00	N
49	20241223	090938	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	27650	3800	2	15.93	39733316650	1470381	57.41	27600	28150	25400	31000	16700	23850	27022.47	0.79	0	-53998	25983	24916	23433	22366	20883	25450	22900	50	7150	500	15260	50	1	9996025	2764	-25.55	4.75	12	14.71	-1082.00	5822.00	28150	20241223	-1.78	9340	20240122	196.04	28150	-1.78	20241223	9340	196.04	20240122	28150	-1.78	20241223	9340	196.04	20240122	4.57	N	200350	500	49 억	78499	N	N	48	N	00	N
50	20241220	160934	54	100.00	KOSDAQ		오락문화	N	N	N	N	N	23850	-750	5	-3.05	51753996400	2222262	42.76	23650	24500	21950	31950	17250	24600	23288.32	0.62	0	16060	27200	25900	24700	23400	22200	26550	24050	50	7350	500	15740	50	1	9996025	2384	-22.04	4.10	12	22.23	-1082.00	5822.00	26000	20241219	-8.27	9340	20240122	155.35	26000	-8.27	20241219	9340	155.35	20240122	26000	-8.27	20241219	9340	155.35	20240122	5.48	N	200350	500	49 억	62053	N	N	48	N	01	N
51	20241220	150938	54	100.00	KOSDAQ		오락문화	N	N	N	N	N	23650	-950	5	-3.86	48349958550	2079449	40.01	23650	24500	21950	31950	17250	24600	23251.08	0.62	0	60494	27200	25900	24700	23400	22200	26550	24050	50	7350	500	15740	50	1	9996025	2364	-21.86	4.06	12	20.80	-1082.00	5822.00	26000	20241219	-9.04	9340	20240122	153.21	26000	-9.04	20241219	9340	153.21	20240122	26000	-9.04	20241219	9340	153.21	20240122	5.48	N	200350	500	49 억	62053	N	N	346	N	01	N
52	20241220	140936	54	100.00	KOSDAQ		오락문화	N	N	N	N	N	23450	-1150	5	-4.67	42384938050	1827121	35.16	23650	24500	21950	31950	17250	24600	23197.37	0.62	0	82517	27200	25900	24700	23400	22200	26550	24050	50	7350	500	15740	50	1	9996025	2344	-21.67	4.03	12	18.28	-1082.00	5822.00	26000	20241219	-9.81	9340	20240122	151.07	26000	-9.81	20241219	9340	151.07	20240122	26000	-9.81	20241219	9340	151.07	20240122	5.48	N	200350	500	49 억	62053	N	N	346	N	01	N
53	20241220	130935	54	100.00	KOSDAQ		오락문화	N	N	N	N	N	22350	-2250	5	-9.15	36106344550	1556453	29.95	23650	24500	21950	31950	17250	24600	23197.49	0.62	0	111344	27200	25900	24700	23400	22200	26550	24050	50	7350	500	15740	50	1	9996025	2234	-20.66	3.84	12	15.57	-1082.00	5822.00	26000	20241219	-14.04	9340	20240122	139.29	26000	-14.04	20241219	9340	139.29	20240122	26000	-14.04	20241219	9340	139.29	20240122	5.48	N	200350	500	49 억	62053	N	N	346	N	01	N
54	20241220	120934	54	100.00	KOSDAQ		오락문화	N	N	N	N	N	22400	-2200	5	-8.94	33338024200	1433823	27.59	23650	24500	21950	31950	17250	24600	23250.78	0.62	0	125774	27200	25900	24700	23400	22200	26550	24050	50	7350	500	15740	50	1	9996025	2239	-20.70	3.85	12	14.34	-1082.00	5822.00	26000	20241219	-13.85	9340	20240122	139.83	26000	-13.85	20241219	9340	139.83	20240122	26000	-13.85	20241219	9340	139.83	20240122	5.48	N	200350	500	49 억	62053	N	N	346	N	01	N
55	20241220	110934	54	100.00	KOSDAQ		오락문화	N	N	N	N	N	22600	-2000	5	-8.13	29468041850	1260509	24.25	23650	24500	21950	31950	17250	24600	23377.52	0.62	0	108096	27200	25900	24700	23400	22200	26550	24050	50	7350	500	15740	50	1	9996025	2259	-20.89	3.88	12	12.61	-1082.00	5822.00	26000	20241219	-13.08	9340	20240122	141.97	26000	-13.08	20241219	9340	141.97	20240122	26000	-13.08	20241219	9340	141.97	20240122	5.48	N	200350	500	49 억	62053	N	N	346	N	01	N
56	20241220	100935	54	100.00	KOSDAQ		오락문화	N	N	N	N	N	23650	-950	5	-3.86	18907600350	795704	15.31	23650	24500	23200	31950	17250	24600	23761.70	0.62	0	34427	27200	25900	24700	23400	22200	26550	24050	50	7350	500	15740	50	1	9996025	2364	-21.86	4.06	12	7.96	-1082.00	5822.00	26000	20241219	-9.04	9340	20240122	153.21	26000	-9.04	20241219	9340	153.21	20240122	26000	-9.04	20241219	9340	153.21	20240122	5.48	N	200350	500	49 억	62053	N	N	346	N	01	N
57	20241220	090936	54	100.00	KOSDAQ		오락문화	N	N	N	N	N	23400	-1200	5	-4.88	6229712550	265443	5.11	23650	23850	23200	31950	17250	24600	23467.48	0.62	0	32593	27200	25900	24700	23400	22200	26550	24050	50	7350	500	15740	50	1	9996025	2339	-21.63	4.02	12	2.66	-1082.00	5822.00	26000	20241219	-10.00	9340	20240122	150.54	26000	-10.00	20241219	9340	150.54	20240122	26000	-10.00	20241219	9340	150.54	20240122	5.48	N	200350	500	49 억	62053	N	N	346	N	01	N
58	20241219	160932	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	24600	350	2	1.44	126425923650	5108879	74.78	23650	26000	23500	31500	17000	24250	24750.72	1.44	0	-92223	28243	26246	22253	20256	16263	27245	21255	50	7250	500	15520	50	1	9996025	2459	-22.74	4.23	12	51.11	-1082.00	5822.00	26000	20241219	-5.38	9340	20240122	163.38	26000	-5.38	20241219	9340	163.38	20240122	26000	-5.38	20241219	9340	163.38	20240122	4.95	N	200350	500	49 억	144392	N	N	346	N	00	N
59	20241219	150931	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	24800	550	2	2.27	123144903350	4976393	72.84	23650	26000	23500	31500	17000	24250	24750.27	1.44	0	-73744	28243	26246	22253	20256	16263	27245	21255	50	7250	500	15520	50	1	9996025	2479	-22.92	4.26	12	49.78	-1082.00	5822.00	26000	20241219	-4.62	9340	20240122	165.52	26000	-4.62	20241219	9340	165.52	20240122	26000	-4.62	20241219	9340	165.52	20240122	4.95	N	200350	500	49 억	144392	N	N	0	N	00	N
60	20241219	140933	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	24750	500	2	2.06	113811709800	4599851	67.33	23650	26000	23500	31500	17000	24250	24747.27	1.44	0	-65981	28243	26246	22253	20256	16263	27245	21255	50	7250	500	15520	50	1	9996025	2474	-22.87	4.25	12	46.02	-1082.00	5822.00	26000	20241219	-4.81	9340	20240122	164.99	26000	-4.81	20241219	9340	164.99	20240122	26000	-4.81	20241219	9340	164.99	20240122	4.95	N	200350	500	49 억	144392	N	N	0	N	00	N
61	20241219	130931	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	24350	100	2	0.41	106677642200	4310306	63.09	23650	26000	23500	31500	17000	24250	24754.63	1.44	0	-49556	28243	26246	22253	20256	16263	27245	21255	50	7250	500	15520	50	1	9996025	2434	-22.50	4.18	12	43.12	-1082.00	5822.00	26000	20241219	-6.35	9340	20240122	160.71	26000	-6.35	20241219	9340	160.71	20240122	26000	-6.35	20241219	9340	160.71	20240122	4.95	N	200350	500	49 억	144392	N	N	0	N	00	N
62	20241219	120933	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	24600	350	2	1.44	103718882400	4189274	61.32	23650	26000	23500	31500	17000	24250	24763.64	1.44	0	-52705	28243	26246	22253	20256	16263	27245	21255	50	7250	500	15520	50	1	9996025	2459	-22.74	4.23	12	41.91	-1082.00	5822.00	26000	20241219	-5.38	9340	20240122	163.38	26000	-5.38	20241219	9340	163.38	20240122	26000	-5.38	20241219	9340	163.38	20240122	4.95	N	200350	500	49 억	144392	N	N	0	N	00	N
63	20241219	110931	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	24400	150	2	0.62	99512657150	4017423	58.81	23650	26000	23500	31500	17000	24250	24776.08	1.44	0	-37580	28243	26246	22253	20256	16263	27245	21255	50	7250	500	15520	50	1	9996025	2439	-22.55	4.19	12	40.19	-1082.00	5822.00	26000	20241219	-6.15	9340	20240122	161.24	26000	-6.15	20241219	9340	161.24	20240122	26000	-6.15	20241219	9340	161.24	20240122	4.95	N	200350	500	49 억	144392	N	N	0	N	00	N
64	20241219	100923	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	24800	550	2	2.27	90221312450	3637316	53.24	23650	26000	23500	31500	17000	24250	24811.21	1.44	0	-71008	28243	26246	22253	20256	16263	27245	21255	50	7250	500	15520	50	1	9996025	2479	-22.92	4.26	12	36.39	-1082.00	5822.00	26000	20241219	-4.62	9340	20240122	165.52	26000	-4.62	20241219	9340	165.52	20240122	26000	-4.62	20241219	9340	165.52	20240122	4.95	N	200350	500	49 억	144392	N	N	0	N	00	N
65	20241219	090932	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	24400	150	2	0.62	32830236400	1349846	19.76	23650	25050	23500	31500	17000	24250	24323.90	1.44	0	-46513	28243	26246	22253	20256	16263	27245	21255	50	7250	500	15520	50	1	9996025	2439	-22.55	4.19	12	13.50	-1082.00	5822.00	25050	20241219	-2.59	9340	20240122	161.24	25050	-2.59	20241219	9340	161.24	20240122	25050	-2.59	20241219	9340	161.24	20240122	4.95	N	200350	500	49 억	144392	N	N	0	N	00	N
66	20241218	160927	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	24250	5590	1	29.96	147974532580	6808092	283.73	18300	24250	18260	24250	13070	18660	21735.20	0.66	0	88084	21246	19952	18126	16832	15006	20600	17480	50	5590	500	11940	50	1	9996025	2424	-22.41	4.17	12	68.11	-1082.00	5822.00	24400	20240314	-0.61	9340	20240122	159.64	24400	-0.61	20240314	9340	159.64	20240122	24400	-0.61	20240314	9340	159.64	20240122	4.66	N	200350	500	49 억	65597	N	N	9	N	00	N
67	20241218	150931	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	24250	5590	1	29.96	146913861830	6764353	281.91	18300	24250	18260	24250	13070	18660	21719.26	0.66	0	87284	21246	19952	18126	16832	15006	20600	17480	50	5590	500	11940	50	1	9996025	2424	-22.41	4.17	12	67.67	-1082.00	5822.00	24400	20240314	-0.61	9340	20240122	159.64	24400	-0.61	20240314	9340	159.64	20240122	24400	-0.61	20240314	9340	159.64	20240122	4.66	N	200350	500	49 억	65597	N	N	9	N	00	N
68	20241218	140929	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	23150	4490	2	24.06	127332760630	5939721	247.54	18300	24100	18260	24250	13070	18660	21437.94	0.66	0	39727	21246	19952	18126	16832	15006	20600	17480	50	5590	500	11940	50	1	9996025	2314	-21.40	3.98	12	59.42	-1082.00	5822.00	24400	20240314	-5.12	9340	20240122	147.86	24400	-5.12	20240314	9340	147.86	20240122	24400	-5.12	20240314	9340	147.86	20240122	4.66	N	200350	500	49 억	65597	N	N	9	N	00	N
69	20241218	130931	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	23200	4540	2	24.33	110760690880	5229522	217.94	18300	24100	18260	24250	13070	18660	21180.34	0.66	0	-16867	21246	19952	18126	16832	15006	20600	17480	50	5590	500	11940	50	1	9996025	2319	-21.44	3.98	12	52.32	-1082.00	5822.00	24400	20240314	-4.92	9340	20240122	148.39	24400	-4.92	20240314	9340	148.39	20240122	24400	-4.92	20240314	9340	148.39	20240122	4.66	N	200350	500	49 억	65597	N	N	9	N	00	N
70	20241218	120923	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	21600	2940	2	15.76	66762671930	3305387	137.75	18300	21750	18260	24250	13070	18660	20198.58	0.66	0	-5001	21246	19952	18126	16832	15006	20600	17480	50	5590	500	11940	50	1	9996025	2159	-19.96	3.71	12	33.07	-1082.00	5822.00	24400	20240314	-11.48	9340	20240122	131.26	24400	-11.48	20240314	9340	131.26	20240122	24400	-11.48	20240314	9340	131.26	20240122	4.66	N	200350	500	49 억	65597	N	N	9	N	00	N
71	20241218	110930	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	20000	1340	2	7.18	36948014540	1889043	78.73	18300	20200	18260	24250	13070	18660	19559.56	0.66	0	-35752	21246	19952	18126	16832	15006	20600	17480	50	5590	500	11940	50	1	9996025	1999	-18.48	3.44	12	18.90	-1082.00	5822.00	24400	20240314	-18.03	9340	20240122	114.13	24400	-18.03	20240314	9340	114.13	20240122	24400	-18.03	20240314	9340	114.13	20240122	4.66	N	200350	500	49 억	65597	N	N	9	N	00	N
72	20241218	100930	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	19650	990	2	5.31	29871269940	1532112	63.85	18300	20200	18260	24250	13070	18660	19497.31	0.66	0	-57919	21246	19952	18126	16832	15006	20600	17480	50	5590	500	11940	10	1	9996025	1964	-18.16	3.38	12	15.33	-1082.00	5822.00	24400	20240314	-19.47	9340	20240122	110.39	24400	-19.47	20240314	9340	110.39	20240122	24400	-19.47	20240314	9340	110.39	20240122	4.66	N	200350	500	49 억	65597	N	N	9	N	00	N
73	20241218	090933	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	19150	490	2	2.63	5047674640	268143	11.18	18300	19330	18260	24250	13070	18660	18825.14	0.66	0	27117	21246	19952	18126	16832	15006	20600	17480	50	5590	500	11940	10	1	9996025	1914	-17.70	3.29	12	2.68	-1082.00	5822.00	24400	20240314	-21.52	9340	20240122	105.03	24400	-21.52	20240314	9340	105.03	20240122	24400	-21.52	20240314	9340	105.03	20240122	4.66	N	200350	500	49 억	65597	N	N	9	N	00	N
74	20241217	160926	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	18660	2180	2	13.23	42488406390	2338780	152.63	16580	19420	16300	21400	11540	16480	18165.66	0.95	0	-29342	17953	17216	16203	15466	14453	17585	15835	50	4920	500	10540	10	1	9996025	1865	-17.25	3.21	12	23.40	-1082.00	5822.00	24400	20240314	-23.52	9340	20240122	99.79	24400	-23.52	20240314	9340	99.79	20240122	24400	-23.52	20240314	9340	99.79	20240122	4.75	N	200350	500	49 억	94949	N	N	9	N	00	N
75	20241217	150930	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	18840	2360	2	14.32	38415804420	2121809	138.47	16580	19420	16300	21400	11540	16480	18105.34	0.95	0	-42918	17953	17216	16203	15466	14453	17585	15835	50	4920	500	10540	10	1	9996025	1883	-17.41	3.24	12	21.23	-1082.00	5822.00	24400	20240314	-22.79	9340	20240122	101.71	24400	-22.79	20240314	9340	101.71	20240122	24400	-22.79	20240314	9340	101.71	20240122	4.75	N	200350	500	49 억	94949	N	N	8541	N	00	N
76	20241217	140921	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	17460	980	2	5.95	10411954930	619413	40.42	16580	17520	16300	21400	11540	16480	16809.48	0.95	0	-35425	17953	17216	16203	15466	14453	17585	15835	50	4920	500	10540	10	1	9996025	1745	-16.14	3.00	12	6.20	-1082.00	5822.00	24400	20240314	-28.44	9340	20240122	86.94	24400	-28.44	20240314	9340	86.94	20240122	24400	-28.44	20240314	9340	86.94	20240122	4.75	N	200350	500	49 억	94949	N	N	8541	N	00	N
77	20241217	130917	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	16720	240	2	1.46	6278683970	378127	24.68	16580	16850	16300	21400	11540	16480	16604.75	0.95	0	-24668	17953	17216	16203	15466	14453	17585	15835	50	4920	500	10540	10	1	9996025	1671	-15.45	2.87	12	3.78	-1082.00	5822.00	24400	20240314	-31.48	9340	20240122	79.01	24400	-31.48	20240314	9340	79.01	20240122	24400	-31.48	20240314	9340	79.01	20240122	4.75	N	200350	500	49 억	94949	N	N	8541	N	00	N
78	20241217	120901	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	16700	220	2	1.33	5548049670	334464	21.83	16580	16840	16300	21400	11540	16480	16587.93	0.95	0	-25766	17953	17216	16203	15466	14453	17585	15835	50	4920	500	10540	10	1	9996025	1669	-15.43	2.87	12	3.35	-1082.00	5822.00	24400	20240314	-31.56	9340	20240122	78.80	24400	-31.56	20240314	9340	78.80	20240122	24400	-31.56	20240314	9340	78.80	20240122	4.75	N	200350	500	49 억	94949	N	N	8541	N	00	N
79	20241217	110905	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	16550	70	2	0.42	4917878850	296659	19.36	16580	16840	16300	21400	11540	16480	16577.60	0.95	0	-26647	17953	17216	16203	15466	14453	17585	15835	50	4920	500	10540	10	1	9996025	1654	-15.30	2.84	12	2.97	-1082.00	5822.00	24400	20240314	-32.17	9340	20240122	77.19	24400	-32.17	20240314	9340	77.19	20240122	24400	-32.17	20240314	9340	77.19	20240122	4.75	N	200350	500	49 억	94949	N	N	8541	N	00	N
80	20241217	100919	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	16630	150	2	0.91	3961300950	238923	15.59	16580	16840	16300	21400	11540	16480	16579.89	0.95	0	-28370	17953	17216	16203	15466	14453	17585	15835	50	4920	500	10540	10	1	9996025	1662	-15.37	2.86	12	2.39	-1082.00	5822.00	24400	20240314	-31.84	9340	20240122	78.05	24400	-31.84	20240314	9340	78.05	20240122	24400	-31.84	20240314	9340	78.05	20240122	4.75	N	200350	500	49 억	94949	N	N	8541	N	00	N
81	20241217	090927	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	16650	170	2	1.03	1077743070	65344	4.26	16580	16740	16300	21400	11540	16480	16493.41	0.95	0	-13494	17953	17216	16203	15466	14453	17585	15835	50	4920	500	10540	10	1	9996025	1664	-15.39	2.86	12	0.65	-1082.00	5822.00	24400	20240314	-31.76	9340	20240122	78.27	24400	-31.76	20240314	9340	78.27	20240122	24400	-31.76	20240314	9340	78.27	20240122	4.75	N	200350	500	49 억	94949	N	N	8541	N	00	N
82	20241216	160918	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	16480	930	2	5.98	24658110760	1519087	167.25	15540	16940	15190	20200	10890	15550	16234.49	0.17	0	77236	16496	16022	15496	15022	14496	16260	15260	50	4650	500	9950	10	1	9996025	1647	-15.23	2.83	12	15.20	-1082.00	5822.00	24400	20240314	-32.46	9340	20240122	76.45	24400	-32.46	20240314	9340	76.45	20240122	24400	-32.46	20240314	9340	76.45	20240122	4.61	N	200350	500	49 억	17443	N	N	8541	N	00	N
83	20241216	150928	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	16530	980	2	6.30	24149555200	1488279	163.85	15540	16940	15190	20200	10890	15550	16228.94	0.17	0	74006	16496	16022	15496	15022	14496	16260	15260	50	4650	500	9950	10	1	9996025	1652	-15.28	2.84	12	14.89	-1082.00	5822.00	24400	20240314	-32.25	9340	20240122	76.98	24400	-32.25	20240314	9340	76.98	20240122	24400	-32.25	20240314	9340	76.98	20240122	4.61	N	200350	500	49 억	17443	N	N	9347	N	00	N
84	20241216	140926	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	16660	1110	2	7.14	22387931310	1381955	152.15	15540	16940	15190	20200	10890	15550	16202.72	0.17	0	50966	16496	16022	15496	15022	14496	16260	15260	50	4650	500	9950	10	1	9996025	1665	-15.40	2.86	12	13.83	-1082.00	5822.00	24400	20240314	-31.72	9340	20240122	78.37	24400	-31.72	20240314	9340	78.37	20240122	24400	-31.72	20240314	9340	78.37	20240122	4.61	N	200350	500	49 억	17443	N	N	9347	N	00	N
85	20241216	130928	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	16810	1260	2	8.10	19911719690	1233285	135.78	15540	16940	15190	20200	10890	15550	16147.87	0.17	0	34902	16496	16022	15496	15022	14496	16260	15260	50	4650	500	9950	10	1	9996025	1680	-15.54	2.89	12	12.34	-1082.00	5822.00	24400	20240314	-31.11	9340	20240122	79.98	24400	-31.11	20240314	9340	79.98	20240122	24400	-31.11	20240314	9340	79.98	20240122	4.61	N	200350	500	49 억	17443	N	N	9347	N	00	N
86	20241216	120927	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	16550	1000	2	6.43	12372438990	782034	86.10	15540	16560	15190	20200	10890	15550	15822.72	0.17	0	38682	16496	16022	15496	15022	14496	16260	15260	50	4650	500	9950	10	1	9996025	1654	-15.30	2.84	12	7.82	-1082.00	5822.00	24400	20240314	-32.17	9340	20240122	77.19	24400	-32.17	20240314	9340	77.19	20240122	24400	-32.17	20240314	9340	77.19	20240122	4.61	N	200350	500	49 억	17443	N	N	9347	N	00	N
87	20241216	110926	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15780	230	2	1.48	6492386430	419397	46.17	15540	15850	15190	20200	10890	15550	15479.39	0.17	0	14400	16496	16022	15496	15022	14496	16260	15260	50	4650	500	9950	10	1	9996025	1577	-14.58	2.71	12	4.20	-1082.00	5822.00	24400	20240314	-35.33	9340	20240122	68.95	24400	-35.33	20240314	9340	68.95	20240122	24400	-35.33	20240314	9340	68.95	20240122	4.61	N	200350	500	49 억	17443	N	N	9347	N	00	N
88	20241216	100926	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15440	-110	5	-0.71	4306485750	279644	30.79	15540	15640	15190	20200	10890	15550	15396.95	0.17	0	8754	16496	16022	15496	15022	14496	16260	15260	50	4650	500	9950	10	1	9996025	1543	-14.27	2.65	12	2.80	-1082.00	5822.00	24400	20240314	-36.72	9340	20240122	65.31	24400	-36.72	20240314	9340	65.31	20240122	24400	-36.72	20240314	9340	65.31	20240122	4.61	N	200350	500	49 억	17443	N	N	9347	N	00	N
89	20241216	090926	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15570	20	2	0.13	1827271040	118184	13.01	15540	15640	15280	20200	10890	15550	15457.02	0.17	0	6426	16496	16022	15496	15022	14496	16260	15260	50	4650	500	9950	10	1	9996025	1556	-14.39	2.67	12	1.18	-1082.00	5822.00	24400	20240314	-36.19	9340	20240122	66.70	24400	-36.19	20240314	9340	66.70	20240122	24400	-36.19	20240314	9340	66.70	20240122	4.61	N	200350	500	49 억	17443	N	N	9347	N	00	N
90	20241213	160919	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15550	300	2	1.97	13655952050	882460	80.14	15150	15970	14970	19820	10680	15250	15474.63	0.41	0	14272	16590	15920	15310	14640	14030	15615	14335	50	4570	500	9760	10	1	9996025	1554	-14.37	2.67	12	8.83	-1082.00	5822.00	24400	20240314	-36.27	9340	20240122	66.49	24400	-36.27	20240314	9340	66.49	20240122	24400	-36.27	20240314	9340	66.49	20240122	4.17	N	200350	500	49 억	41443	N	N	9347	N	00	N
91	20241213	150925	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15260	10	2	0.07	12698815570	820580	74.52	15150	15970	14970	19820	10680	15250	15475.52	0.41	0	-16444	16590	15920	15310	14640	14030	15615	14335	50	4570	500	9760	10	1	9996025	1525	-14.10	2.62	12	8.21	-1082.00	5822.00	24400	20240314	-37.46	9340	20240122	63.38	24400	-37.46	20240314	9340	63.38	20240122	24400	-37.46	20240314	9340	63.38	20240122	4.17	N	200350	500	49 억	41443	N	N	0	N	00	N
92	20241213	140924	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15290	40	2	0.26	11820573800	763019	69.29	15150	15970	14970	19820	10680	15250	15491.97	0.41	0	-15134	16590	15920	15310	14640	14030	15615	14335	50	4570	500	9760	10	1	9996025	1528	-14.13	2.63	12	7.63	-1082.00	5822.00	24400	20240314	-37.34	9340	20240122	63.70	24400	-37.34	20240314	9340	63.70	20240122	24400	-37.34	20240314	9340	63.70	20240122	4.17	N	200350	500	49 억	41443	N	N	0	N	00	N
93	20241213	130925	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15260	10	2	0.07	11323799050	730518	66.34	15150	15970	14970	19820	10680	15250	15501.18	0.41	0	-19347	16590	15920	15310	14640	14030	15615	14335	50	4570	500	9760	10	1	9996025	1525	-14.10	2.62	12	7.31	-1082.00	5822.00	24400	20240314	-37.46	9340	20240122	63.38	24400	-37.46	20240314	9340	63.38	20240122	24400	-37.46	20240314	9340	63.38	20240122	4.17	N	200350	500	49 억	41443	N	N	0	N	00	N
94	20241213	120925	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15250	0	3	0.00	10865966880	700501	63.62	15150	15970	14970	19820	10680	15250	15511.85	0.41	0	-16557	16590	15920	15310	14640	14030	15615	14335	50	4570	500	9760	10	1	9996025	1524	-14.09	2.62	12	7.01	-1082.00	5822.00	24400	20240314	-37.50	9340	20240122	63.28	24400	-37.50	20240314	9340	63.28	20240122	24400	-37.50	20240314	9340	63.28	20240122	4.17	N	200350	500	49 억	41443	N	N	0	N	00	N
95	20241213	110923	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15340	90	2	0.59	10162445500	654514	59.44	15150	15970	14970	19820	10680	15250	15526.86	0.41	0	-19998	16590	15920	15310	14640	14030	15615	14335	50	4570	500	9760	10	1	9996025	1533	-14.18	2.63	12	6.55	-1082.00	5822.00	24400	20240314	-37.13	9340	20240122	64.24	24400	-37.13	20240314	9340	64.24	20240122	24400	-37.13	20240314	9340	64.24	20240122	4.17	N	200350	500	49 억	41443	N	N	0	N	00	N
96	20241213	100914	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15360	110	2	0.72	8868594480	570027	51.77	15150	15970	14970	19820	10680	15250	15558.40	0.41	0	-17415	16590	15920	15310	14640	14030	15615	14335	50	4570	500	9760	10	1	9996025	1535	-14.20	2.64	12	5.70	-1082.00	5822.00	24400	20240314	-37.05	9340	20240122	64.45	24400	-37.05	20240314	9340	64.45	20240122	24400	-37.05	20240314	9340	64.45	20240122	4.17	N	200350	500	49 억	41443	N	N	0	N	00	N
97	20241213	090925	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15170	-80	5	-0.52	659055040	43389	3.94	15150	15360	14970	19820	10680	15250	15188.92	0.41	0	2488	16590	15920	15310	14640	14030	15615	14335	50	4570	500	9760	10	1	9996025	1516	-14.02	2.61	12	0.43	-1082.00	5822.00	24400	20240314	-37.83	9340	20240122	62.42	24400	-37.83	20240314	9340	62.42	20240122	24400	-37.83	20240314	9340	62.42	20240122	4.17	N	200350	500	49 억	41443	N	N	0	N	00	N
98	20241212	160925	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15250	-590	5	-3.72	16742428330	1089591	46.73	15870	15980	14700	20550	11090	15840	15365.46	0.91	0	-49548	17426	16632	15876	15082	14326	17030	15480	50	4710	500	10130	10	1	9996025	1524	-14.09	2.62	12	10.90	-1082.00	5822.00	24400	20240314	-37.50	9340	20240122	63.28	24400	-37.50	20240314	9340	63.28	20240122	24400	-37.50	20240314	9340	63.28	20240122	4.32	N	200350	500	49 억	90920	N	N	0	N	00	N
99	20241212	150918	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15280	-560	5	-3.54	16251555360	1057425	45.35	15870	15980	14700	20550	11090	15840	15368.56	0.91	0	-47326	17426	16632	15876	15082	14326	17030	15480	50	4710	500	10130	10	1	9996025	1527	-14.12	2.62	12	10.58	-1082.00	5822.00	24400	20240314	-37.38	9340	20240122	63.60	24400	-37.38	20240314	9340	63.60	20240122	24400	-37.38	20240314	9340	63.60	20240122	4.32	N	200350	500	49 억	90920	N	N	0	N	00	N
100	20241212	140916	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15260	-580	5	-3.66	15271846900	993051	42.59	15870	15980	14700	20550	11090	15840	15378.26	0.91	0	-50381	17426	16632	15876	15082	14326	17030	15480	50	4710	500	10130	10	1	9996025	1525	-14.10	2.62	12	9.93	-1082.00	5822.00	24400	20240314	-37.46	9340	20240122	63.38	24400	-37.46	20240314	9340	63.38	20240122	24400	-37.46	20240314	9340	63.38	20240122	4.32	N	200350	500	49 억	90920	N	N	0	N	00	N
101	20241212	130904	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15200	-640	5	-4.04	11111218960	724720	31.08	15870	15980	14700	20550	11090	15840	15331.06	0.91	0	-33143	17426	16632	15876	15082	14326	17030	15480	50	4710	500	10130	10	1	9996025	1519	-14.05	2.61	12	7.25	-1082.00	5822.00	24400	20240314	-37.70	9340	20240122	62.74	24400	-37.70	20240314	9340	62.74	20240122	24400	-37.70	20240314	9340	62.74	20240122	4.32	N	200350	500	49 억	90920	N	N	0	N	00	N
102	20241212	120901	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14720	-1120	5	-7.07	9177953770	596488	25.58	15870	15980	14710	20550	11090	15840	15385.91	0.91	0	-30342	17426	16632	15876	15082	14326	17030	15480	50	4710	500	10130	10	1	9996025	1471	-13.60	2.53	12	5.97	-1082.00	5822.00	24400	20240314	-39.67	9340	20240122	57.60	24400	-39.67	20240314	9340	57.60	20240122	24400	-39.67	20240314	9340	57.60	20240122	4.32	N	200350	500	49 억	90920	N	N	0	N	00	N
103	20241212	110912	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15200	-640	5	-4.04	7840188860	507115	21.75	15870	15980	14980	20550	11090	15840	15459.65	0.91	0	-23839	17426	16632	15876	15082	14326	17030	15480	50	4710	500	10130	10	1	9996025	1519	-14.05	2.61	12	5.07	-1082.00	5822.00	24400	20240314	-37.70	9340	20240122	62.74	24400	-37.70	20240314	9340	62.74	20240122	24400	-37.70	20240314	9340	62.74	20240122	4.32	N	200350	500	49 억	90920	N	N	0	N	00	N
104	20241212	100910	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15310	-530	5	-3.35	5803695220	372729	15.98	15870	15980	15180	20550	11090	15840	15570.11	0.91	0	-23927	17426	16632	15876	15082	14326	17030	15480	50	4710	500	10130	10	1	9996025	1530	-14.15	2.63	12	3.73	-1082.00	5822.00	24400	20240314	-37.25	9340	20240122	63.92	24400	-37.25	20240314	9340	63.92	20240122	24400	-37.25	20240314	9340	63.92	20240122	4.32	N	200350	500	49 억	90920	N	N	0	N	00	N
105	20241212	090917	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15650	-190	5	-1.20	1263908680	80173	3.44	15870	15980	15630	20550	11090	15840	15763.84	0.91	0	1370	17426	16632	15876	15082	14326	17030	15480	50	4710	500	10130	10	1	9996025	1564	-14.46	2.69	12	0.80	-1082.00	5822.00	24400	20240314	-35.86	9340	20240122	67.56	24400	-35.86	20240314	9340	67.56	20240122	24400	-35.86	20240314	9340	67.56	20240122	4.32	N	200350	500	49 억	90920	N	N	0	N	00	N
106	20241211	160911	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15840	350	2	2.26	36550617770	2309778	82.22	15650	16670	15120	20100	10850	15490	15824.46	2.18	0	-127367	17303	16396	14583	13676	11863	16850	14130	50	4610	500	9910	10	1	9996025	1583	-14.64	2.72	12	23.11	-1082.00	5822.00	24400	20240314	-35.08	9340	20240122	69.59	24400	-35.08	20240314	9340	69.59	20240122	24400	-35.08	20240314	9340	69.59	20240122	4.58	N	200350	500	49 억	218360	N	N	0	N	00	N
107	20241211	150859	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	16280	790	2	5.10	34199823430	2162563	76.98	15650	16670	15120	20100	10850	15490	15814.67	2.18	0	-137530	17303	16396	14583	13676	11863	16850	14130	50	4610	500	9910	10	1	9996025	1627	-15.05	2.80	12	21.63	-1082.00	5822.00	24400	20240314	-33.28	9340	20240122	74.30	24400	-33.28	20240314	9340	74.30	20240122	24400	-33.28	20240314	9340	74.30	20240122	4.58	N	200350	500	49 억	218360	N	N	0	N	00	N
108	20241211	140918	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15500	10	2	0.06	30041013750	1901774	67.69	15650	16670	15120	20100	10850	15490	15796.51	2.18	0	-152405	17303	16396	14583	13676	11863	16850	14130	50	4610	500	9910	10	1	9996025	1549	-14.33	2.66	12	19.03	-1082.00	5822.00	24400	20240314	-36.48	9340	20240122	65.95	24400	-36.48	20240314	9340	65.95	20240122	24400	-36.48	20240314	9340	65.95	20240122	4.58	N	200350	500	49 억	218360	N	N	0	N	00	N
109	20241211	130920	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15780	290	2	1.87	28801289400	1822014	64.86	15650	16670	15120	20100	10850	15490	15807.60	2.18	0	-163617	17303	16396	14583	13676	11863	16850	14130	50	4610	500	9910	10	1	9996025	1577	-14.58	2.71	12	18.23	-1082.00	5822.00	24400	20240314	-35.33	9340	20240122	68.95	24400	-35.33	20240314	9340	68.95	20240122	24400	-35.33	20240314	9340	68.95	20240122	4.58	N	200350	500	49 억	218360	N	N	0	N	00	N
110	20241211	120921	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15660	170	2	1.10	27906838810	1765222	62.83	15650	16670	15120	20100	10850	15490	15809.47	2.18	0	-163705	17303	16396	14583	13676	11863	16850	14130	50	4610	500	9910	10	1	9996025	1565	-14.47	2.69	12	17.66	-1082.00	5822.00	24400	20240314	-35.82	9340	20240122	67.67	24400	-35.82	20240314	9340	67.67	20240122	24400	-35.82	20240314	9340	67.67	20240122	4.58	N	200350	500	49 억	218360	N	N	0	N	00	N
111	20241211	110917	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	16050	560	2	3.62	22612045390	1432565	50.99	15650	16670	15120	20100	10850	15490	15784.56	2.18	0	-133644	17303	16396	14583	13676	11863	16850	14130	50	4610	500	9910	10	1	9996025	1604	-14.83	2.76	12	14.33	-1082.00	5822.00	24400	20240314	-34.22	9340	20240122	71.84	24400	-34.22	20240314	9340	71.84	20240122	24400	-34.22	20240314	9340	71.84	20240122	4.58	N	200350	500	49 억	218360	N	N	0	N	00	N
112	20241211	100918	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15390	-100	5	-0.65	19144835180	1209290	43.05	15650	16670	15120	20100	10850	15490	15831.81	2.18	0	-120215	17303	16396	14583	13676	11863	16850	14130	50	4610	500	9910	10	1	9996025	1538	-14.22	2.64	12	12.10	-1082.00	5822.00	24400	20240314	-36.93	9340	20240122	64.78	24400	-36.93	20240314	9340	64.78	20240122	24400	-36.93	20240314	9340	64.78	20240122	4.58	N	200350	500	49 억	218360	N	N	0	N	00	N
113	20241211	090923	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15770	280	2	1.81	5286650490	339208	12.07	15650	15890	15120	20100	10850	15490	15585.62	2.18	0	-38058	17303	16396	14583	13676	11863	16850	14130	50	4610	500	9910	10	1	9996025	1576	-14.57	2.71	12	3.39	-1082.00	5822.00	24400	20240314	-35.37	9340	20240122	68.84	24400	-35.37	20240314	9340	68.84	20240122	24400	-35.37	20240314	9340	68.84	20240122	4.58	N	200350	500	49 억	218360	N	N	0	N	00	N
114	20241210	160911	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15490	3570	1	29.95	40530892310	2769746	203.91	12790	15490	12770	15490	8350	11920	14633.53	1.86	0	19806	16706	14312	13076	10682	9446	13695	10065	50	3570	500	7620	10	1	9996025	1548	-14.32	2.66	12	27.71	-1082.00	5822.00	24400	20240314	-36.52	9340	20240122	65.85	24400	-36.52	20240314	9340	65.85	20240122	24400	-36.52	20240314	9340	65.85	20240122	5.46	N	200350	500	49 억	186080	N	N	0	N	00	N
115	20241210	150912	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15440	3520	2	29.53	38870013490	2662426	196.01	12790	15470	12770	15490	8350	11920	14600.68	1.86	0	-10262	16706	14312	13076	10682	9446	13695	10065	50	3570	500	7620	10	1	9996025	1543	-14.27	2.65	12	26.63	-1082.00	5822.00	24400	20240314	-36.72	9340	20240122	65.31	24400	-36.72	20240314	9340	65.31	20240122	24400	-36.72	20240314	9340	65.31	20240122	5.46	N	200350	500	49 억	186080	N	N	0	N	00	N
116	20241210	140912	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15170	3250	2	27.27	36002140100	2475849	182.27	12790	15440	12770	15490	8350	11920	14542.61	1.86	0	42727	16706	14312	13076	10682	9446	13695	10065	50	3570	500	7620	10	1	9996025	1516	-14.02	2.61	12	24.77	-1082.00	5822.00	24400	20240314	-37.83	9340	20240122	62.42	24400	-37.83	20240314	9340	62.42	20240122	24400	-37.83	20240314	9340	62.42	20240122	5.46	N	200350	500	49 억	186080	N	N	0	N	00	N
117	20241210	130912	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15020	3100	2	26.01	34042460780	2347145	172.79	12790	15440	12770	15490	8350	11920	14505.10	1.86	0	54756	16706	14312	13076	10682	9446	13695	10065	50	3570	500	7620	10	1	9996025	1501	-13.88	2.58	12	23.48	-1082.00	5822.00	24400	20240314	-38.44	9340	20240122	60.81	24400	-38.44	20240314	9340	60.81	20240122	24400	-38.44	20240314	9340	60.81	20240122	5.46	N	200350	500	49 억	186080	N	N	0	N	00	N
118	20241210	120912	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15100	3180	2	26.68	31116343900	2153142	158.51	12790	15440	12770	15490	8350	11920	14453.01	1.86	0	40972	16706	14312	13076	10682	9446	13695	10065	50	3570	500	7620	10	1	9996025	1509	-13.96	2.59	12	21.54	-1082.00	5822.00	24400	20240314	-38.11	9340	20240122	61.67	24400	-38.11	20240314	9340	61.67	20240122	24400	-38.11	20240314	9340	61.67	20240122	5.46	N	200350	500	49 억	186080	N	N	0	N	00	N
119	20241210	110911	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14680	2760	2	23.15	27384347720	1903608	140.14	12790	15440	12770	15490	8350	11920	14387.06	1.86	0	-21233	16706	14312	13076	10682	9446	13695	10065	50	3570	500	7620	10	1	9996025	1467	-13.57	2.52	12	19.04	-1082.00	5822.00	24400	20240314	-39.84	9340	20240122	57.17	24400	-39.84	20240314	9340	57.17	20240122	24400	-39.84	20240314	9340	57.17	20240122	5.46	N	200350	500	49 억	186080	N	N	0	N	00	N
120	20241210	100912	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14810	2890	2	24.24	22276510480	1546734	113.87	12790	15440	12770	15490	8350	11920	14404.22	1.86	0	11468	16706	14312	13076	10682	9446	13695	10065	50	3570	500	7620	10	1	9996025	1480	-13.69	2.54	12	15.47	-1082.00	5822.00	24400	20240314	-39.30	9340	20240122	58.57	24400	-39.30	20240314	9340	58.57	20240122	24400	-39.30	20240314	9340	58.57	20240122	5.46	N	200350	500	49 억	186080	N	N	0	N	00	N
121	20241210	090918	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14060	2140	2	17.95	6033866870	447429	32.94	12790	14060	12770	15490	8350	11920	13489.86	1.86	0	7540	16706	14312	13076	10682	9446	13695	10065	50	3570	500	7620	10	1	9996025	1405	-12.99	2.41	12	4.48	-1082.00	5822.00	24400	20240314	-42.38	9340	20240122	50.54	24400	-42.38	20240314	9340	50.54	20240122	24400	-42.38	20240314	9340	50.54	20240122	5.46	N	200350	500	49 억	186080	Y	N	0	N	00	N
122	20241209	160909	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11920	-3130	5	-20.80	17989058650	1335137	39.52	14500	15470	11840	19560	10540	15050	13476.39	0.48	0	151495	18683	16866	14683	12866	10683	17775	13775	50	4510	500	9630	10	1	9996025	1192	-11.02	2.05	12	13.36	-1082.00	5822.00	24400	20240314	-51.15	9340	20240122	27.62	24400	-51.15	20240314	9340	27.62	20240122	24400	-51.15	20240314	9340	27.62	20240122	5.45	N	200350	500	49 억	48345	N	N	195	N	00	N
123	20241209	150909	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	12170	-2880	5	-19.14	16773822330	1233698	36.52	14500	15470	11840	19560	10540	15050	13590.29	0.48	0	123281	18683	16866	14683	12866	10683	17775	13775	50	4510	500	9630	10	1	9996025	1217	-11.25	2.09	12	12.34	-1082.00	5822.00	24400	20240314	-50.12	9340	20240122	30.30	24400	-50.12	20240314	9340	30.30	20240122	24400	-50.12	20240314	9340	30.30	20240122	5.45	N	200350	500	49 억	48345	N	N	195	N	00	N
124	20241209	140911	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	12630	-2420	5	-16.08	12934703940	918778	27.20	14500	15470	12620	19560	10540	15050	14072.68	0.48	0	6807	18683	16866	14683	12866	10683	17775	13775	50	4510	500	9630	10	1	9996025	1262	-11.67	2.17	12	9.19	-1082.00	5822.00	24400	20240314	-48.24	9340	20240122	35.22	24400	-48.24	20240314	9340	35.22	20240122	24400	-48.24	20240314	9340	35.22	20240122	5.45	N	200350	500	49 억	48345	N	N	195	N	00	N
125	20241209	130913	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13350	-1700	5	-11.30	11055179490	773453	22.90	14500	15470	13140	19560	10540	15050	14288.21	0.48	0	-27211	18683	16866	14683	12866	10683	17775	13775	50	4510	500	9630	10	1	9996025	1334	-12.34	2.29	12	7.74	-1082.00	5822.00	24400	20240314	-45.29	9340	20240122	42.93	24400	-45.29	20240314	9340	42.93	20240122	24400	-45.29	20240314	9340	42.93	20240122	5.45	N	200350	500	49 억	48345	N	N	195	N	00	N
126	20241209	120909	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13640	-1410	5	-9.37	10137103550	704842	20.86	14500	15470	13350	19560	10540	15050	14377.18	0.48	0	-32222	18683	16866	14683	12866	10683	17775	13775	50	4510	500	9630	10	1	9996025	1363	-12.61	2.34	12	7.05	-1082.00	5822.00	24400	20240314	-44.10	9340	20240122	46.04	24400	-44.10	20240314	9340	46.04	20240122	24400	-44.10	20240314	9340	46.04	20240122	5.45	N	200350	500	49 억	48345	N	N	195	N	00	N
127	20241209	110910	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13910	-1140	5	-7.57	9369799140	648764	19.20	14500	15470	13350	19560	10540	15050	14437.68	0.48	0	-27932	18683	16866	14683	12866	10683	17775	13775	50	4510	500	9630	10	1	9996025	1390	-12.86	2.39	12	6.49	-1082.00	5822.00	24400	20240314	-42.99	9340	20240122	48.93	24400	-42.99	20240314	9340	48.93	20240122	24400	-42.99	20240314	9340	48.93	20240122	5.45	N	200350	500	49 억	48345	N	N	195	N	00	N
128	20241209	100908	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14210	-840	5	-5.58	6317366270	429017	12.70	14500	15470	14120	19560	10540	15050	14721.27	0.48	0	-16634	18683	16866	14683	12866	10683	17775	13775	50	4510	500	9630	10	1	9996025	1420	-13.13	2.44	12	4.29	-1082.00	5822.00	24400	20240314	-41.76	9340	20240122	52.14	24400	-41.76	20240314	9340	52.14	20240122	24400	-41.76	20240314	9340	52.14	20240122	5.45	N	200350	500	49 억	48345	N	N	195	N	00	N
129	20241209	090903	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14750	-300	5	-1.99	1908586190	130930	3.88	14500	14980	14210	19560	10540	15050	14557.80	0.48	0	22587	18683	16866	14683	12866	10683	17775	13775	50	4510	500	9630	10	1	9996025	1474	-13.63	2.53	12	1.31	-1082.00	5822.00	24400	20240314	-39.55	9340	20240122	57.92	24400	-39.55	20240314	9340	57.92	20240122	24400	-39.55	20240314	9340	57.92	20240122	5.45	N	200350	500	49 억	48345	N	N	195	N	00	N
130	20241206	160901	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15050	-1860	5	-11.00	47966741260	3343615	690.40	13760	16500	12500	21950	11840	16910	14345.06	0.02	0	46845	17863	17386	17073	16596	16283	17230	16440	50	5040	500	10820	10	1	9996025	1504	-13.91	2.59	12	33.45	-1082.00	5822.00	24400	20240314	-38.32	9340	20240122	61.13	24400	-38.32	20240314	9340	61.13	20240122	24400	-38.32	20240314	9340	61.13	20240122	5.26	N	200350	500	49 억	1515	N	N	195	N	00	N
131	20241206	150906	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15000	-1910	5	-11.30	47321261530	3300546	681.51	13760	16500	12500	21950	11840	16910	14336.86	0.02	0	46643	17863	17386	17073	16596	16283	17230	16440	50	5040	500	10820	10	1	9996025	1499	-13.86	2.58	12	33.02	-1082.00	5822.00	24400	20240314	-38.52	9340	20240122	60.60	24400	-38.52	20240314	9340	60.60	20240122	24400	-38.52	20240314	9340	60.60	20240122	5.26	N	200350	500	49 억	1515	N	N	2	N	00	N
132	20241206	140903	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15060	-1850	5	-10.94	45705286010	3194041	659.52	13760	16500	12500	21950	11840	16910	14308.98	0.02	0	43730	17863	17386	17073	16596	16283	17230	16440	50	5040	500	10820	10	1	9996025	1505	-13.92	2.59	12	31.95	-1082.00	5822.00	24400	20240314	-38.28	9340	20240122	61.24	24400	-38.28	20240314	9340	61.24	20240122	24400	-38.28	20240314	9340	61.24	20240122	5.26	N	200350	500	49 억	1515	N	N	2	N	00	N
133	20241206	130904	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15110	-1800	5	-10.64	44900751110	3140580	648.48	13760	16500	12500	21950	11840	16910	14296.38	0.02	0	51415	17863	17386	17073	16596	16283	17230	16440	50	5040	500	10820	10	1	9996025	1510	-13.96	2.60	12	31.42	-1082.00	5822.00	24400	20240314	-38.07	9340	20240122	61.78	24400	-38.07	20240314	9340	61.78	20240122	24400	-38.07	20240314	9340	61.78	20240122	5.26	N	200350	500	49 억	1515	N	N	2	N	00	N
134	20241206	120859	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15140	-1770	5	-10.47	42963557120	3012863	622.11	13760	16500	12500	21950	11840	16910	14259.43	0.02	0	64049	17863	17386	17073	16596	16283	17230	16440	50	5040	500	10820	10	1	9996025	1513	-13.99	2.60	12	30.14	-1082.00	5822.00	24400	20240314	-37.95	9340	20240122	62.10	24400	-37.95	20240314	9340	62.10	20240122	24400	-37.95	20240314	9340	62.10	20240122	5.26	N	200350	500	49 억	1515	N	N	2	N	00	N
135	20241206	110855	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15250	-1660	5	-9.82	40679137600	2863617	591.29	13760	16500	12500	21950	11840	16910	14204.85	0.02	0	83375	17863	17386	17073	16596	16283	17230	16440	50	5040	500	10820	10	1	9996025	1524	-14.09	2.62	12	28.65	-1082.00	5822.00	24400	20240314	-37.50	9340	20240122	63.28	24400	-37.50	20240314	9340	63.28	20240122	24400	-37.50	20240314	9340	63.28	20240122	5.26	N	200350	500	49 억	1515	N	N	2	N	00	N
136	20241206	100856	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15120	-1790	5	-10.59	30144125450	2187615	451.71	13760	15400	12500	21950	11840	16910	13778.45	0.02	0	82373	17863	17386	17073	16596	16283	17230	16440	50	5040	500	10820	10	1	9996025	1511	-13.97	2.60	12	21.88	-1082.00	5822.00	24400	20240314	-38.03	9340	20240122	61.88	24400	-38.03	20240314	9340	61.88	20240122	24400	-38.03	20240314	9340	61.88	20240122	5.26	N	200350	500	49 억	1515	N	N	2	N	00	N
137	20241206	090903	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13800	-3110	5	-18.39	8318406750	617370	127.48	13760	14570	12520	21950	11840	16910	13470.07	0.02	0	66130	17863	17386	17073	16596	16283	17230	16440	50	5040	500	10820	10	1	9996025	1379	-12.75	2.37	12	6.18	-1082.00	5822.00	24400	20240314	-43.44	9340	20240122	47.75	24400	-43.44	20240314	9340	47.75	20240122	24400	-43.44	20240314	9340	47.75	20240122	5.26	N	200350	500	49 억	1515	N	N	2	N	00	N
138	20241205	160846	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	16910	-1030	5	-5.74	8205734900	476982	22.42	17300	17550	16760	23300	12560	17940	17203.81	0.06	0	-4692	19980	18960	18050	17030	16120	19470	17540	50	5360	500	11480	10	1	9996025	1690	-15.63	2.90	12	4.77	-1082.00	5822.00	24400	20240314	-30.70	9340	20240122	81.05	24400	-30.70	20240314	9340	81.05	20240122	24400	-30.70	20240314	9340	81.05	20240122	5.16	N	200350	500	49 억	6180	N	N	2	N	00	N
139	20241205	150851	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	17020	-920	5	-5.13	7535387750	437280	20.55	17300	17550	17000	23300	12560	17940	17232.11	0.06	0	-4259	19980	18960	18050	17030	16120	19470	17540	50	5360	500	11480	10	1	9996025	1701	-15.73	2.92	12	4.37	-1082.00	5822.00	24400	20240314	-30.25	9340	20240122	82.23	24400	-30.25	20240314	9340	82.23	20240122	24400	-30.25	20240314	9340	82.23	20240122	5.16	N	200350	500	49 억	6180	N	N	7	N	00	N
140	20241205	140837	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	17130	-810	5	-4.52	6801874360	394285	18.53	17300	17550	17020	23300	12560	17940	17250.84	0.06	0	-3623	19980	18960	18050	17030	16120	19470	17540	50	5360	500	11480	10	1	9996025	1712	-15.83	2.94	12	3.94	-1082.00	5822.00	24400	20240314	-29.80	9340	20240122	83.40	24400	-29.80	20240314	9340	83.40	20240122	24400	-29.80	20240314	9340	83.40	20240122	5.16	N	200350	500	49 억	6180	N	N	7	N	00	N
141	20241205	130847	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	17150	-790	5	-4.40	6525026530	378113	17.77	17300	17550	17020	23300	12560	17940	17256.48	0.06	0	-3976	19980	18960	18050	17030	16120	19470	17540	50	5360	500	11480	10	1	9996025	1714	-15.85	2.95	12	3.78	-1082.00	5822.00	24400	20240314	-29.71	9340	20240122	83.62	24400	-29.71	20240314	9340	83.62	20240122	24400	-29.71	20240314	9340	83.62	20240122	5.16	N	200350	500	49 억	6180	N	N	7	N	00	N
142	20241205	120847	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	17240	-700	5	-3.90	5968605050	345679	16.25	17300	17550	17020	23300	12560	17940	17265.96	0.06	0	2876	19980	18960	18050	17030	16120	19470	17540	50	5360	500	11480	10	1	9996025	1723	-15.93	2.96	12	3.46	-1082.00	5822.00	24400	20240314	-29.34	9340	20240122	84.58	24400	-29.34	20240314	9340	84.58	20240122	24400	-29.34	20240314	9340	84.58	20240122	5.16	N	200350	500	49 억	6180	N	N	7	N	00	N
143	20241205	110846	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	17200	-740	5	-4.12	5273740030	305450	14.36	17300	17550	17020	23300	12560	17940	17265.07	0.06	0	-3093	19980	18960	18050	17030	16120	19470	17540	50	5360	500	11480	10	1	9996025	1719	-15.90	2.95	12	3.06	-1082.00	5822.00	24400	20240314	-29.51	9340	20240122	84.15	24400	-29.51	20240314	9340	84.15	20240122	24400	-29.51	20240314	9340	84.15	20240122	5.16	N	200350	500	49 억	6180	N	N	7	N	00	N
144	20241205	100843	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	17180	-760	5	-4.24	4608685820	266627	12.53	17300	17550	17090	23300	12560	17940	17284.69	0.06	0	-2813	19980	18960	18050	17030	16120	19470	17540	50	5360	500	11480	10	1	9996025	1717	-15.88	2.95	12	2.67	-1082.00	5822.00	24400	20240314	-29.59	9340	20240122	83.94	24400	-29.59	20240314	9340	83.94	20240122	24400	-29.59	20240314	9340	83.94	20240122	5.16	N	200350	500	49 억	6180	N	N	7	N	00	N
145	20241205	090850	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	17350	-590	5	-3.29	1657382870	95561	4.49	17300	17470	17240	23300	12560	17940	17342.56	0.06	0	1527	19980	18960	18050	17030	16120	19470	17540	50	5360	500	11480	10	1	9996025	1734	-16.04	2.98	12	0.96	-1082.00	5822.00	24400	20240314	-28.89	9340	20240122	85.76	24400	-28.89	20240314	9340	85.76	20240122	24400	-28.89	20240314	9340	85.76	20240122	5.16	N	200350	500	49 억	6180	N	N	7	N	00	N
146	20241204	160831	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	17940	360	2	2.05	38408433450	2103203	607.29	17500	19070	17140	22850	12310	17580	18266.66	0.97	0	-91340	18233	17906	17523	17196	16813	17715	17005	50	5270	500	11250	10	1	9996025	1793	-16.58	3.08	12	21.04	-1082.00	5822.00	24400	20240314	-26.48	9340	20240122	92.08	24400	-26.48	20240314	9340	92.08	20240122	24400	-26.48	20240314	9340	92.08	20240122	5.03	N	200350	500	49 억	96778	N	N	7	N	00	N
147	20241204	150832	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	17960	380	2	2.16	37347890470	2043884	590.16	17500	19070	17140	22850	12310	17580	18277.71	0.97	0	-85848	18233	17906	17523	17196	16813	17715	17005	50	5270	500	11250	10	1	9996025	1795	-16.60	3.08	12	20.45	-1082.00	5822.00	24400	20240314	-26.39	9340	20240122	92.29	24400	-26.39	20240314	9340	92.29	20240122	24400	-26.39	20240314	9340	92.29	20240122	5.03	N	200350	500	49 억	96778	N	N	0	N	00	N
148	20241204	140834	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	17910	330	2	1.88	35586376630	1946626	562.08	17500	19070	17140	22850	12310	17580	18286.06	0.97	0	-88845	18233	17906	17523	17196	16813	17715	17005	50	5270	500	11250	10	1	9996025	1790	-16.55	3.08	12	19.47	-1082.00	5822.00	24400	20240314	-26.60	9340	20240122	91.76	24400	-26.60	20240314	9340	91.76	20240122	24400	-26.60	20240314	9340	91.76	20240122	5.03	N	200350	500	49 억	96778	N	N	0	N	00	N
149	20241204	130828	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	18300	720	2	4.10	33910873630	1853749	535.26	17500	19070	17140	22850	12310	17580	18298.48	0.97	0	-82892	18233	17906	17523	17196	16813	17715	17005	50	5270	500	11250	10	1	9996025	1829	-16.91	3.14	12	18.54	-1082.00	5822.00	24400	20240314	-25.00	9340	20240122	95.93	24400	-25.00	20240314	9340	95.93	20240122	24400	-25.00	20240314	9340	95.93	20240122	5.03	N	200350	500	49 억	96778	N	N	0	N	00	N
150	20241204	120823	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	18150	570	2	3.24	31949472690	1745658	504.05	17500	19070	17140	22850	12310	17580	18308.01	0.97	0	-84571	18233	17906	17523	17196	16813	17715	17005	50	5270	500	11250	10	1	9996025	1814	-16.77	3.12	12	17.46	-1082.00	5822.00	24400	20240314	-25.61	9340	20240122	94.33	24400	-25.61	20240314	9340	94.33	20240122	24400	-25.61	20240314	9340	94.33	20240122	5.03	N	200350	500	49 억	96778	N	N	0	N	00	N
151	20241204	110815	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	18340	760	2	4.32	19835398350	1094673	316.08	17500	18760	17140	22850	12310	17580	18126.83	0.97	0	-66781	18233	17906	17523	17196	16813	17715	17005	50	5270	500	11250	10	1	9996025	1833	-16.95	3.15	12	10.95	-1082.00	5822.00	24400	20240314	-24.84	9340	20240122	96.36	24400	-24.84	20240314	9340	96.36	20240122	24400	-24.84	20240314	9340	96.36	20240122	5.03	N	200350	500	49 억	96778	N	N	0	N	00	N
152	20241204	100821	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	17890	310	2	1.76	8081252040	456194	131.72	17500	18240	17140	22850	12310	17580	17718.71	0.97	0	-25788	18233	17906	17523	17196	16813	17715	17005	50	5270	500	11250	10	1	9996025	1788	-16.53	3.07	12	4.56	-1082.00	5822.00	24400	20240314	-26.68	9340	20240122	91.54	24400	-26.68	20240314	9340	91.54	20240122	24400	-26.68	20240314	9340	91.54	20240122	5.03	N	200350	500	49 억	96778	N	N	0	N	00	N
153	20241204	090837	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	17350	-230	5	-1.31	2829502160	159576	46.08	17500	18240	17320	22850	12310	17580	17745.72	0.97	0	-6739	18233	17906	17523	17196	16813	17715	17005	50	5270	500	11250	10	1	9996025	1734	-16.04	2.98	12	1.60	-1082.00	5822.00	24400	20240314	-28.89	9340	20240122	85.76	24400	-28.89	20240314	9340	85.76	20240122	24400	-28.89	20240314	9340	85.76	20240122	5.03	N	200350	500	49 억	96778	N	N	0	N	00	N
154	20241203	160907	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	17580	0	3	0.00	5924656200	338430	65.32	17650	17850	17140	22850	12310	17580	17505.90	1.10	0	-13504	18946	18262	17716	17032	16486	17990	16760	50	5270	500	11250	10	1	9996025	1757	-16.25	3.02	12	3.39	-1082.00	5822.00	24400	20240314	-27.95	9340	20240122	88.22	24400	-27.95	20240314	9340	88.22	20240122	24400	-27.95	20240314	9340	88.22	20240122	4.93	N	200350	500	49 억	110237	N	N	0	N	00	N
155	20241203	150943	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	17580	0	3	0.00	5704848170	325922	62.91	17650	17850	17140	22850	12310	17580	17503.67	1.10	0	-11331	18946	18262	17716	17032	16486	17990	16760	50	5270	500	11250	10	1	9996025	1757	-16.25	3.02	12	3.26	-1082.00	5822.00	24400	20240314	-27.95	9340	20240122	88.22	24400	-27.95	20240314	9340	88.22	20240122	24400	-27.95	20240314	9340	88.22	20240122	4.93	N	200350	500	49 억	110237	N	N	0	N	00	N
156	20241203	140924	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	17730	150	2	0.85	5231308960	299103	57.73	17650	17850	17140	22850	12310	17580	17489.93	1.10	0	-1830	18946	18262	17716	17032	16486	17990	16760	50	5270	500	11250	10	1	9996025	1772	-16.39	3.05	12	2.99	-1082.00	5822.00	24400	20240314	-27.34	9340	20240122	89.83	24400	-27.34	20240314	9340	89.83	20240122	24400	-27.34	20240314	9340	89.83	20240122	4.93	N	200350	500	49 억	110237	N	N	0	N	00	N
157	20241203	130927	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	17690	110	2	0.63	4296303570	246301	47.54	17650	17850	17140	22850	12310	17580	17443.19	1.10	0	-11298	18946	18262	17716	17032	16486	17990	16760	50	5270	500	11250	10	1	9996025	1768	-16.35	3.04	12	2.46	-1082.00	5822.00	24400	20240314	-27.50	9340	20240122	89.40	24400	-27.50	20240314	9340	89.40	20240122	24400	-27.50	20240314	9340	89.40	20240122	4.93	N	200350	500	49 억	110237	N	N	0	N	00	N
158	20241203	120938	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	17450	-130	5	-0.74	3625324130	207997	40.15	17650	17850	17140	22850	12310	17580	17429.54	1.10	0	-15508	18946	18262	17716	17032	16486	17990	16760	50	5270	500	11250	10	1	9996025	1744	-16.13	3.00	12	2.08	-1082.00	5822.00	24400	20240314	-28.48	9340	20240122	86.83	24400	-28.48	20240314	9340	86.83	20240122	24400	-28.48	20240314	9340	86.83	20240122	4.93	N	200350	500	49 억	110237	N	N	0	N	00	N
159	20241203	110920	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	17280	-300	5	-1.71	2951676450	169216	32.66	17650	17850	17140	22850	12310	17580	17443.07	1.10	0	-14798	18946	18262	17716	17032	16486	17990	16760	50	5270	500	11250	10	1	9996025	1727	-15.97	2.97	12	1.69	-1082.00	5822.00	24400	20240314	-29.18	9340	20240122	85.01	24400	-29.18	20240314	9340	85.01	20240122	24400	-29.18	20240314	9340	85.01	20240122	4.93	N	200350	500	49 억	110237	N	N	0	N	00	N
160	20241203	100904	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	17240	-340	5	-1.93	2426848650	138785	26.79	17650	17850	17230	22850	12310	17580	17486.24	1.10	0	-13575	18946	18262	17716	17032	16486	17990	16760	50	5270	500	11250	10	1	9996025	1723	-15.93	2.96	12	1.39	-1082.00	5822.00	24400	20240314	-29.34	9340	20240122	84.58	24400	-29.34	20240314	9340	84.58	20240122	24400	-29.34	20240314	9340	84.58	20240122	4.93	N	200350	500	49 억	110237	N	N	0	N	00	N
161	20241203	090856	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	17470	-110	5	-0.63	756102600	42998	8.30	17650	17850	17470	22850	12310	17580	17584.62	1.10	0	8328	18946	18262	17716	17032	16486	17990	16760	50	5270	500	11250	10	1	9996025	1746	-16.15	3.00	12	0.43	-1082.00	5822.00	24400	20240314	-28.40	9340	20240122	87.04	24400	-28.40	20240314	9340	87.04	20240122	24400	-28.40	20240314	9340	87.04	20240122	4.93	N	200350	500	49 억	110237	N	N	0	N	00	N
162	20241202	160844	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	17580	-340	5	-1.90	9085318450	507990	78.45	17950	18400	17170	23250	12550	17920	17885.14	1.68	0	-58008	19093	18506	17543	16956	15993	18800	17250	50	5330	500	11460	10	1	9996025	1757	-16.25	3.02	12	5.08	-1082.00	5822.00	24400	20240314	-27.95	9340	20240122	88.22	24400	-27.95	20240314	9340	88.22	20240122	24400	-27.95	20240314	9340	88.22	20240122	5.02	N	200350	500	49 억	168292	N	N	0	N	00	N
163	20241202	150950	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	17430	-490	5	-2.73	8525944780	475811	73.48	17950	18400	17170	23250	12550	17920	17918.76	1.68	0	-51458	19093	18506	17543	16956	15993	18800	17250	50	5330	500	11460	10	1	9996025	1742	-16.11	2.99	12	4.76	-1082.00	5822.00	24400	20240314	-28.57	9340	20240122	86.62	24400	-28.57	20240314	9340	86.62	20240122	24400	-28.57	20240314	9340	86.62	20240122	5.02	N	200350	500	49 억	168292	N	N	0	N	00	N
164	20241202	140905	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	17910	-10	5	-0.06	6719520120	372611	57.55	17950	18400	17740	23250	12550	17920	18033.61	1.68	0	-47258	19093	18506	17543	16956	15993	18800	17250	50	5330	500	11460	10	1	9996025	1790	-16.55	3.08	12	3.73	-1082.00	5822.00	24400	20240314	-26.60	9340	20240122	91.76	24400	-26.60	20240314	9340	91.76	20240122	24400	-26.60	20240314	9340	91.76	20240122	5.02	N	200350	500	49 억	168292	N	N	0	N	00	N
165	20241202	130854	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	18160	240	2	1.34	5931452220	328778	50.78	17950	18400	17740	23250	12550	17920	18040.90	1.68	0	-37879	19093	18506	17543	16956	15993	18800	17250	50	5330	500	11460	10	1	9996025	1815	-16.78	3.12	12	3.29	-1082.00	5822.00	24400	20240314	-25.57	9340	20240122	94.43	24400	-25.57	20240314	9340	94.43	20240122	24400	-25.57	20240314	9340	94.43	20240122	5.02	N	200350	500	49 억	168292	N	N	0	N	00	N
166	20241202	120914	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	18060	140	2	0.78	4697075780	260994	40.31	17950	18400	17740	23250	12550	17920	17996.87	1.68	0	-34330	19093	18506	17543	16956	15993	18800	17250	50	5330	500	11460	10	1	9996025	1805	-16.69	3.10	12	2.61	-1082.00	5822.00	24400	20240314	-25.98	9340	20240122	93.36	24400	-25.98	20240314	9340	93.36	20240122	24400	-25.98	20240314	9340	93.36	20240122	5.02	N	200350	500	49 억	168292	N	N	0	N	00	N
167	20241202	110825	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	17800	-120	5	-0.67	4080083700	226769	35.02	17950	18400	17740	23250	12550	17920	17992.25	1.68	0	-37860	19093	18506	17543	16956	15993	18800	17250	50	5330	500	11460	10	1	9996025	1779	-16.45	3.06	12	2.27	-1082.00	5822.00	24400	20240314	-27.05	9340	20240122	90.58	24400	-27.05	20240314	9340	90.58	20240122	24400	-27.05	20240314	9340	90.58	20240122	5.02	N	200350	500	49 억	168292	N	N	0	N	00	N
168	20241202	100836	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	17950	30	2	0.17	3265782600	181114	27.97	17950	18400	17800	23250	12550	17920	18031.64	1.68	0	-37382	19093	18506	17543	16956	15993	18800	17250	50	5330	500	11460	10	1	9996025	1794	-16.59	3.08	12	1.81	-1082.00	5822.00	24400	20240314	-26.43	9340	20240122	92.18	24400	-26.43	20240314	9340	92.18	20240122	24400	-26.43	20240314	9340	92.18	20240122	5.02	N	200350	500	49 억	168292	N	N	0	N	00	N
169	20241202	090832	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	18300	380	2	2.12	1140759470	63430	9.80	17950	18300	17810	23250	12550	17920	17984.54	1.68	0	-8482	19093	18506	17543	16956	15993	18800	17250	50	5330	500	11460	10	1	9996025	1829	-16.91	3.14	12	0.63	-1082.00	5822.00	24400	20240314	-25.00	9340	20240122	95.93	24400	-25.00	20240314	9340	95.93	20240122	24400	-25.00	20240314	9340	95.93	20240122	5.02	N	200350	500	49 억	168292	N	N	0	N	00	N

75 KiB Raw Blame History

75 KiB

Raw Blame History