KissMeData/408900/price/prices-20241201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	161332	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2420	45	2	1.89	188535710	79077	45.93	2375	2425	2345	3085	1665	2375	2384.11	2.65	24140	24534	2488	2431	2373	2316	2258	2402	2287	33	710	100	1420	5	1	32706134	791	30.63	1.96	12	0.24	79.00	1235.00	12500	20240409	-80.64	2225	20240909	8.76	12500	-80.64	20240409	2225	8.76	20240909	41600	-94.18	20240321	2225	8.76	20240909	2.96	N	408900	100	32 억	868051	N	N	0	N	N
3	20241231	151316	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2420	45	2	1.89	188535710	79077	45.93	2375	2425	2345	3085	1665	2375	2384.11	2.65	24140	24534	2488	2431	2373	2316	2258	2402	2287	33	710	100	1420	5	1	32706134	791	30.63	1.96	12	0.24	79.00	1235.00	12500	20240409	-80.64	2225	20240909	8.76	12500	-80.64	20240409	2225	8.76	20240909	41600	-94.18	20240321	2225	8.76	20240909	2.96	N	408900	100	32 억	868051	N	N	0	N	N
4	20241231	141328	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2420	45	2	1.89	188535710	79077	45.93	2375	2425	2345	3085	1665	2375	2384.11	2.65	24140	24534	2488	2431	2373	2316	2258	2402	2287	33	710	100	1420	5	1	32706134	791	30.63	1.96	12	0.24	79.00	1235.00	12500	20240409	-80.64	2225	20240909	8.76	12500	-80.64	20240409	2225	8.76	20240909	41600	-94.18	20240321	2225	8.76	20240909	2.96	N	408900	100	32 억	868051	N	N	0	N	N
5	20241231	131333	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2420	45	2	1.89	188535710	79077	45.93	2375	2425	2345	3085	1665	2375	2384.11	2.65	24140	24534	2488	2431	2373	2316	2258	2402	2287	33	710	100	1420	5	1	32706134	791	30.63	1.96	12	0.24	79.00	1235.00	12500	20240409	-80.64	2225	20240909	8.76	12500	-80.64	20240409	2225	8.76	20240909	41600	-94.18	20240321	2225	8.76	20240909	2.96	N	408900	100	32 억	868051	N	N	0	N	N
6	20241231	121330	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2420	45	2	1.89	188535710	79077	45.93	2375	2425	2345	3085	1665	2375	2384.11	2.65	24140	24534	2488	2431	2373	2316	2258	2402	2287	33	710	100	1420	5	1	32706134	791	30.63	1.96	12	0.24	79.00	1235.00	12500	20240409	-80.64	2225	20240909	8.76	12500	-80.64	20240409	2225	8.76	20240909	41600	-94.18	20240321	2225	8.76	20240909	2.96	N	408900	100	32 억	868051	N	N	0	N	N
7	20241231	111330	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2420	45	2	1.89	188535710	79077	45.93	2375	2425	2345	3085	1665	2375	2384.11	2.65	24140	24534	2488	2431	2373	2316	2258	2402	2287	33	710	100	1420	5	1	32706134	791	30.63	1.96	12	0.24	79.00	1235.00	12500	20240409	-80.64	2225	20240909	8.76	12500	-80.64	20240409	2225	8.76	20240909	41600	-94.18	20240321	2225	8.76	20240909	2.96	N	408900	100	32 억	868051	N	N	0	N	N
8	20241231	101324	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2420	45	2	1.89	188535710	79077	45.93	2375	2425	2345	3085	1665	2375	2384.11	2.65	24140	24534	2488	2431	2373	2316	2258	2402	2287	33	710	100	1420	5	1	32706134	791	30.63	1.96	12	0.24	79.00	1235.00	12500	20240409	-80.64	2225	20240909	8.76	12500	-80.64	20240409	2225	8.76	20240909	41600	-94.18	20240321	2225	8.76	20240909	2.96	N	408900	100	32 억	868051	N	N	0	N	N
9	20241231	091327	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2420	45	2	1.89	188535710	79077	45.93	2375	2425	2345	3085	1665	2375	2384.11	2.65	24140	24534	2488	2431	2373	2316	2258	2402	2287	33	710	100	1420	5	1	32706134	791	30.63	1.96	12	0.24	79.00	1235.00	12500	20240409	-80.64	2225	20240909	8.76	12500	-80.64	20240409	2225	8.76	20240909	41600	-94.18	20240321	2225	8.76	20240909	2.96	N	408900	100	32 억	868051	N	N	0	N	N
10	20241230	161321	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2420	45	2	1.89	187439085	78620	45.67	2375	2425	2345	3085	1665	2375	2384.11	2.58	0	24534	2488	2431	2373	2316	2258	2402	2287	33	710	100	1420	5	1	32706134	791	30.63	1.96	12	0.24	79.00	1235.00	12500	20240409	-80.64	2225	20240909	8.76	12500	-80.64	20240409	2225	8.76	20240909	41600	-94.18	20240321	2225	8.76	20240909	2.96	N	408900	100	32 억	843911	N	N	0	N	N
11	20241230	151327	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2410	35	2	1.47	181621860	76210	44.27	2375	2425	2345	3085	1665	2375	2383.18	2.58	0	24803	2488	2431	2373	2316	2258	2402	2287	33	710	100	1420	5	1	32706134	788	30.51	1.95	12	0.23	79.00	1235.00	12500	20240409	-80.72	2225	20240909	8.31	12500	-80.72	20240409	2225	8.31	20240909	41600	-94.21	20240321	2225	8.31	20240909	2.96	N	408900	100	32 억	843911	N	N	0	N	N
12	20241230	141327	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2400	25	2	1.05	159944170	67205	39.04	2375	2410	2345	3085	1665	2375	2379.94	2.58	0	24424	2488	2431	2373	2316	2258	2402	2287	33	710	100	1420	5	1	32706134	785	30.38	1.94	12	0.21	79.00	1235.00	12500	20240409	-80.80	2225	20240909	7.87	12500	-80.80	20240409	2225	7.87	20240909	41600	-94.23	20240321	2225	7.87	20240909	2.96	N	408900	100	32 억	843911	N	N	0	N	N
13	20241230	131328	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2390	15	2	0.63	136831485	57539	33.42	2375	2410	2345	3085	1665	2375	2378.07	2.58	0	18873	2488	2431	2373	2316	2258	2402	2287	33	710	100	1420	5	1	32706134	782	30.25	1.94	12	0.18	79.00	1235.00	12500	20240409	-80.88	2225	20240909	7.42	12500	-80.88	20240409	2225	7.42	20240909	41600	-94.25	20240321	2225	7.42	20240909	2.96	N	408900	100	32 억	843911	N	N	0	N	N
14	20241230	121323	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2380	5	2	0.21	100344875	42205	24.52	2375	2410	2345	3085	1665	2375	2377.56	2.58	0	11543	2488	2431	2373	2316	2258	2402	2287	33	710	100	1420	5	1	32706134	778	30.13	1.93	12	0.13	79.00	1235.00	12500	20240409	-80.96	2225	20240909	6.97	12500	-80.96	20240409	2225	6.97	20240909	41600	-94.28	20240321	2225	6.97	20240909	2.96	N	408900	100	32 억	843911	N	N	0	N	N
15	20241230	111324	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2380	5	2	0.21	88463295	37210	21.61	2375	2410	2345	3085	1665	2375	2377.41	2.58	0	8869	2488	2431	2373	2316	2258	2402	2287	33	710	100	1420	5	1	32706134	778	30.13	1.93	12	0.11	79.00	1235.00	12500	20240409	-80.96	2225	20240909	6.97	12500	-80.96	20240409	2225	6.97	20240909	41600	-94.28	20240321	2225	6.97	20240909	2.96	N	408900	100	32 억	843911	N	N	0	N	N
16	20241230	101323	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2390	15	2	0.63	57992430	24360	14.15	2375	2410	2345	3085	1665	2375	2380.64	2.58	0	7243	2488	2431	2373	2316	2258	2402	2287	33	710	100	1420	5	1	32706134	782	30.25	1.94	12	0.07	79.00	1235.00	12500	20240409	-80.88	2225	20240909	7.42	12500	-80.88	20240409	2225	7.42	20240909	41600	-94.25	20240321	2225	7.42	20240909	2.96	N	408900	100	32 억	843911	N	N	0	N	N
17	20241230	091327	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2390	15	2	0.63	7268785	3066	1.78	2375	2390	2355	3085	1665	2375	2370.77	2.58	0	1594	2488	2431	2373	2316	2258	2402	2287	33	710	100	1420	5	1	32706134	782	30.25	1.94	12	0.01	79.00	1235.00	12500	20240409	-80.88	2225	20240909	7.42	12500	-80.88	20240409	2225	7.42	20240909	41600	-94.25	20240321	2225	7.42	20240909	2.96	N	408900	100	32 억	843911	N	N	0	N	N
18	20241227	161319	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2375	-60	5	-2.46	406239535	171593	98.16	2400	2430	2315	3165	1705	2435	2367.44	2.53	0	17682	2605	2520	2460	2375	2315	2490	2345	33	730	100	1460	5	1	32706134	777	30.06	1.92	12	0.52	79.00	1235.00	12500	20240409	-81.00	2225	20240909	6.74	12500	-81.00	20240409	2225	6.74	20240909	41600	-94.29	20240321	2225	6.74	20240909	2.96	N	408900	100	32 억	826229	N	N	0	N	N
19	20241227	151319	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2385	-50	5	-2.05	383060655	161836	92.58	2400	2430	2315	3165	1705	2435	2366.97	2.53	0	20908	2605	2520	2460	2375	2315	2490	2345	33	730	100	1460	5	1	32706134	780	30.19	1.93	12	0.49	79.00	1235.00	12500	20240409	-80.92	2225	20240909	7.19	12500	-80.92	20240409	2225	7.19	20240909	41600	-94.27	20240321	2225	7.19	20240909	2.96	N	408900	100	32 억	826229	N	N	0	N	N
20	20241227	141321	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2365	-70	5	-2.87	320938480	135591	77.56	2400	2430	2315	3165	1705	2435	2366.96	2.53	0	24050	2605	2520	2460	2375	2315	2490	2345	33	730	100	1460	5	1	32706134	774	29.94	1.91	12	0.41	79.00	1235.00	12500	20240409	-81.08	2225	20240909	6.29	12500	-81.08	20240409	2225	6.29	20240909	41600	-94.31	20240321	2225	6.29	20240909	2.96	N	408900	100	32 억	826229	N	N	0	N	N
21	20241227	131319	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2340	-95	5	-3.90	304352775	128541	73.53	2400	2430	2315	3165	1705	2435	2367.75	2.53	0	22902	2605	2520	2460	2375	2315	2490	2345	33	730	100	1460	5	1	32706134	765	29.62	1.89	12	0.39	79.00	1235.00	12500	20240409	-81.28	2225	20240909	5.17	12500	-81.28	20240409	2225	5.17	20240909	41600	-94.38	20240321	2225	5.17	20240909	2.96	N	408900	100	32 억	826229	N	N	0	N	N
22	20241227	121320	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2325	-110	5	-4.52	245372815	103357	59.12	2400	2430	2315	3165	1705	2435	2374.03	2.53	0	5273	2605	2520	2460	2375	2315	2490	2345	33	730	100	1460	5	1	32706134	760	29.43	1.88	12	0.32	79.00	1235.00	12500	20240409	-81.40	2225	20240909	4.49	12500	-81.40	20240409	2225	4.49	20240909	41600	-94.41	20240321	2225	4.49	20240909	2.96	N	408900	100	32 억	826229	N	N	0	N	N
23	20241227	111319	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2375	-60	5	-2.46	172837020	72331	41.38	2400	2430	2360	3165	1705	2435	2389.53	2.53	0	14273	2605	2520	2460	2375	2315	2490	2345	33	730	100	1460	5	1	32706134	777	30.06	1.92	12	0.22	79.00	1235.00	12500	20240409	-81.00	2225	20240909	6.74	12500	-81.00	20240409	2225	6.74	20240909	41600	-94.29	20240321	2225	6.74	20240909	2.96	N	408900	100	32 억	826229	N	N	0	N	N
24	20241227	101318	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2410	-25	5	-1.03	127916440	53468	30.59	2400	2430	2370	3165	1705	2435	2392.39	2.53	0	27152	2605	2520	2460	2375	2315	2490	2345	33	730	100	1460	5	1	32706134	788	30.51	1.95	12	0.16	79.00	1235.00	12500	20240409	-80.72	2225	20240909	8.31	12500	-80.72	20240409	2225	8.31	20240909	41600	-94.21	20240321	2225	8.31	20240909	2.96	N	408900	100	32 억	826229	N	N	0	N	N
25	20241227	091323	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2380	-55	5	-2.26	24313860	10143	5.80	2400	2430	2380	3165	1705	2435	2397.11	2.53	0	1603	2605	2520	2460	2375	2315	2490	2345	33	730	100	1460	5	1	32706134	778	30.13	1.93	12	0.03	79.00	1235.00	12500	20240409	-80.96	2225	20240909	6.97	12500	-80.96	20240409	2225	6.97	20240909	41600	-94.28	20240321	2225	6.97	20240909	2.96	N	408900	100	32 억	826229	N	N	0	N	N
26	20241226	161313	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2435	-20	5	-0.81	426833485	173029	141.88	2455	2545	2400	3190	1720	2455	2466.88	2.51	0	4454	2635	2545	2500	2410	2365	2522	2387	33	735	100	1470	5	1	32706134	796	30.82	1.97	12	0.53	79.00	1235.00	12500	20240409	-80.52	2225	20240909	9.44	12500	-80.52	20240409	2225	9.44	20240909	41600	-94.15	20240321	2225	9.44	20240909	2.97	N	408900	100	32 억	821759	N	N	0	N	N
27	20241226	151310	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2425	-30	5	-1.22	418042240	169407	138.91	2455	2545	2400	3190	1720	2455	2467.68	2.51	0	2760	2635	2545	2500	2410	2365	2522	2387	33	735	100	1470	5	1	32706134	793	30.70	1.96	12	0.52	79.00	1235.00	12500	20240409	-80.60	2225	20240909	8.99	12500	-80.60	20240409	2225	8.99	20240909	41600	-94.17	20240321	2225	8.99	20240909	2.97	N	408900	100	32 억	821759	N	N	0	N	N
28	20241226	141308	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2445	-10	5	-0.41	361596970	146080	119.78	2455	2545	2415	3190	1720	2455	2475.34	2.51	0	-5346	2635	2545	2500	2410	2365	2522	2387	33	735	100	1470	5	1	32706134	800	30.95	1.98	12	0.45	79.00	1235.00	12500	20240409	-80.44	2225	20240909	9.89	12500	-80.44	20240409	2225	9.89	20240909	41600	-94.12	20240321	2225	9.89	20240909	2.97	N	408900	100	32 억	821759	N	N	0	N	N
29	20241226	131310	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2455	0	3	0.00	310460730	125074	102.56	2455	2545	2440	3190	1720	2455	2482.22	2.51	0	-11465	2635	2545	2500	2410	2365	2522	2387	33	735	100	1470	5	1	32706134	803	31.08	1.99	12	0.38	79.00	1235.00	12500	20240409	-80.36	2225	20240909	10.34	12500	-80.36	20240409	2225	10.34	20240909	41600	-94.10	20240321	2225	10.34	20240909	2.97	N	408900	100	32 억	821759	N	N	0	N	N
30	20241226	121307	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2470	15	2	0.61	304608445	122688	100.60	2455	2545	2440	3190	1720	2455	2482.79	2.51	0	-10707	2635	2545	2500	2410	2365	2522	2387	33	735	100	1470	5	1	32706134	808	31.27	2.00	12	0.38	79.00	1235.00	12500	20240409	-80.24	2225	20240909	11.01	12500	-80.24	20240409	2225	11.01	20240909	41600	-94.06	20240321	2225	11.01	20240909	2.97	N	408900	100	32 억	821759	N	N	0	N	N
31	20241226	111306	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2445	-10	5	-0.41	279816080	112607	92.33	2455	2545	2440	3190	1720	2455	2484.89	2.51	0	-3220	2635	2545	2500	2410	2365	2522	2387	33	735	100	1470	5	1	32706134	800	30.95	1.98	12	0.34	79.00	1235.00	12500	20240409	-80.44	2225	20240909	9.89	12500	-80.44	20240409	2225	9.89	20240909	41600	-94.12	20240321	2225	9.89	20240909	2.97	N	408900	100	32 억	821759	N	N	0	N	N
32	20241226	101309	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2470	15	2	0.61	212111885	85035	69.73	2455	2545	2455	3190	1720	2455	2494.41	2.51	0	8182	2635	2545	2500	2410	2365	2522	2387	33	735	100	1470	5	1	32706134	808	31.27	2.00	12	0.26	79.00	1235.00	12500	20240409	-80.24	2225	20240909	11.01	12500	-80.24	20240409	2225	11.01	20240909	41600	-94.06	20240321	2225	11.01	20240909	2.97	N	408900	100	32 억	821759	N	N	0	N	N
33	20241226	091305	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2520	65	2	2.65	110627360	44166	36.22	2455	2545	2455	3190	1720	2455	2504.81	2.51	0	13918	2635	2545	2500	2410	2365	2522	2387	33	735	100	1470	5	1	32706134	824	31.90	2.04	12	0.14	79.00	1235.00	12500	20240409	-79.84	2225	20240909	13.26	12500	-79.84	20240409	2225	13.26	20240909	41600	-93.94	20240321	2225	13.26	20240909	2.97	N	408900	100	32 억	821759	N	N	0	N	N
34	20241224	161307	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2455	-85	5	-3.35	302272385	121501	112.29	2540	2590	2455	3300	1780	2540	2487.96	2.65	0	-46584	2696	2617	2551	2472	2406	2657	2512	33	760	100	1520	5	1	32706134	803	31.08	1.99	12	0.37	79.00	1235.00	12500	20240409	-80.36	2225	20240909	10.34	12500	-80.36	20240409	2225	10.34	20240909	41600	-94.10	20240321	2225	10.34	20240909	2.99	N	408900	100	32 억	866152	N	N	0	N	N
35	20241224	151307	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2460	-80	5	-3.15	282046505	113277	104.69	2540	2590	2460	3300	1780	2540	2489.88	2.65	0	-46858	2696	2617	2551	2472	2406	2657	2512	33	760	100	1520	5	1	32706134	805	31.14	1.99	12	0.35	79.00	1235.00	12500	20240409	-80.32	2225	20240909	10.56	12500	-80.32	20240409	2225	10.56	20240909	41600	-94.09	20240321	2225	10.56	20240909	2.99	N	408900	100	32 억	866152	N	N	0	N	N
36	20241224	141304	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2475	-65	5	-2.56	219735010	88003	81.33	2540	2590	2465	3300	1780	2540	2496.90	2.65	0	-41136	2696	2617	2551	2472	2406	2657	2512	33	760	100	1520	5	1	32706134	809	31.33	2.00	12	0.27	79.00	1235.00	12500	20240409	-80.20	2225	20240909	11.24	12500	-80.20	20240409	2225	11.24	20240909	41600	-94.05	20240321	2225	11.24	20240909	2.99	N	408900	100	32 억	866152	N	N	0	N	N
37	20241224	131306	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2475	-65	5	-2.56	213253605	85384	78.91	2540	2590	2465	3300	1780	2540	2497.58	2.65	0	-39365	2696	2617	2551	2472	2406	2657	2512	33	760	100	1520	5	1	32706134	809	31.33	2.00	12	0.26	79.00	1235.00	12500	20240409	-80.20	2225	20240909	11.24	12500	-80.20	20240409	2225	11.24	20240909	41600	-94.05	20240321	2225	11.24	20240909	2.99	N	408900	100	32 억	866152	N	N	0	N	N
38	20241224	121308	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2485	-55	5	-2.17	153329485	61194	56.55	2540	2590	2475	3300	1780	2540	2505.63	2.65	0	-19489	2696	2617	2551	2472	2406	2657	2512	33	760	100	1520	5	1	32706134	813	31.46	2.01	12	0.19	79.00	1235.00	12500	20240409	-80.12	2225	20240909	11.69	12500	-80.12	20240409	2225	11.69	20240909	41600	-94.03	20240321	2225	11.69	20240909	2.99	N	408900	100	32 억	866152	N	N	0	N	N
39	20241224	111307	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2500	-40	5	-1.57	138432600	55225	51.04	2540	2590	2475	3300	1780	2540	2506.70	2.65	0	-14960	2696	2617	2551	2472	2406	2657	2512	33	760	100	1520	5	1	32706134	818	31.65	2.02	12	0.17	79.00	1235.00	12500	20240409	-80.00	2225	20240909	12.36	12500	-80.00	20240409	2225	12.36	20240909	41600	-93.99	20240321	2225	12.36	20240909	2.99	N	408900	100	32 억	866152	N	N	0	N	N
40	20241224	101306	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2495	-45	5	-1.77	97482610	38793	35.85	2540	2590	2475	3300	1780	2540	2512.89	2.65	0	-8837	2696	2617	2551	2472	2406	2657	2512	33	760	100	1520	5	1	32706134	816	31.58	2.02	12	0.12	79.00	1235.00	12500	20240409	-80.04	2225	20240909	12.13	12500	-80.04	20240409	2225	12.13	20240909	41600	-94.00	20240321	2225	12.13	20240909	2.99	N	408900	100	32 억	866152	N	N	0	N	N
41	20241224	091312	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2515	-25	5	-0.98	20256400	7993	7.39	2540	2590	2515	3300	1780	2540	2534.27	2.65	0	-5910	2696	2617	2551	2472	2406	2657	2512	33	760	100	1520	5	1	32706134	823	31.84	2.04	12	0.02	79.00	1235.00	12500	20240409	-79.88	2225	20240909	13.03	12500	-79.88	20240409	2225	13.03	20240909	41600	-93.95	20240321	2225	13.03	20240909	2.99	N	408900	100	32 억	866152	N	N	0	N	N
42	20241223	161257	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2540	65	2	2.63	272091525	106300	58.21	2485	2630	2485	3215	1735	2475	2559.85	2.55	0	33869	2605	2540	2495	2430	2385	2517	2407	33	740	100	1480	5	1	32706134	831	32.15	2.06	12	0.33	79.00	1235.00	12500	20240409	-79.68	2225	20240909	14.16	12500	-79.68	20240409	2225	14.16	20240909	41600	-93.89	20240321	2225	14.16	20240909	2.97	N	408900	100	32 억	832595	N	N	0	N	N
43	20241223	151300	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2560	85	2	3.43	247508295	96637	52.91	2485	2630	2485	3215	1735	2475	2561.40	2.55	0	30292	2605	2540	2495	2430	2385	2517	2407	33	740	100	1480	5	1	32706134	837	32.41	2.07	12	0.30	79.00	1235.00	12500	20240409	-79.52	2225	20240909	15.06	12500	-79.52	20240409	2225	15.06	20240909	41600	-93.85	20240321	2225	15.06	20240909	2.97	N	408900	100	32 억	832595	N	N	0	N	N
44	20241223	141257	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2570	95	2	3.84	225122860	87903	48.13	2485	2630	2485	3215	1735	2475	2561.23	2.55	0	28066	2605	2540	2495	2430	2385	2517	2407	33	740	100	1480	5	1	32706134	841	32.53	2.08	12	0.27	79.00	1235.00	12500	20240409	-79.44	2225	20240909	15.51	12500	-79.44	20240409	2225	15.51	20240909	41600	-93.82	20240321	2225	15.51	20240909	2.97	N	408900	100	32 억	832595	N	N	0	N	N
45	20241223	131256	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2545	70	2	2.83	203888430	79593	43.58	2485	2630	2485	3215	1735	2475	2561.86	2.55	0	22410	2605	2540	2495	2430	2385	2517	2407	33	740	100	1480	5	1	32706134	832	32.22	2.06	12	0.24	79.00	1235.00	12500	20240409	-79.64	2225	20240909	14.38	12500	-79.64	20240409	2225	14.38	20240909	41600	-93.88	20240321	2225	14.38	20240909	2.97	N	408900	100	32 억	832595	N	N	0	N	N
46	20241223	121300	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2570	95	2	3.84	194292680	75833	41.52	2485	2630	2485	3215	1735	2475	2562.34	2.55	0	19816	2605	2540	2495	2430	2385	2517	2407	33	740	100	1480	5	1	32706134	841	32.53	2.08	12	0.23	79.00	1235.00	12500	20240409	-79.44	2225	20240909	15.51	12500	-79.44	20240409	2225	15.51	20240909	41600	-93.82	20240321	2225	15.51	20240909	2.97	N	408900	100	32 억	832595	N	N	0	N	N
47	20241223	111254	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2565	90	2	3.64	176337340	68826	37.69	2485	2630	2485	3215	1735	2475	2562.33	2.55	0	20168	2605	2540	2495	2430	2385	2517	2407	33	740	100	1480	5	1	32706134	839	32.47	2.08	12	0.21	79.00	1235.00	12500	20240409	-79.48	2225	20240909	15.28	12500	-79.48	20240409	2225	15.28	20240909	41600	-93.83	20240321	2225	15.28	20240909	2.97	N	408900	100	32 억	832595	N	N	0	N	N
48	20241223	101248	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2580	105	2	4.24	149985435	58570	32.07	2485	2630	2485	3215	1735	2475	2561.08	2.55	0	14124	2605	2540	2495	2430	2385	2517	2407	33	740	100	1480	5	1	32706134	844	32.66	2.09	12	0.18	79.00	1235.00	12500	20240409	-79.36	2225	20240909	15.96	12500	-79.36	20240409	2225	15.96	20240909	41600	-93.80	20240321	2225	15.96	20240909	2.97	N	408900	100	32 억	832595	N	N	0	N	N
49	20241223	091254	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2585	110	2	4.44	82324520	32228	17.65	2485	2630	2485	3215	1735	2475	2554.94	2.55	0	9828	2605	2540	2495	2430	2385	2517	2407	33	740	100	1480	5	1	32706134	845	32.72	2.09	12	0.10	79.00	1235.00	12500	20240409	-79.32	2225	20240909	16.18	12500	-79.32	20240409	2225	16.18	20240909	41600	-93.79	20240321	2225	16.18	20240909	2.97	N	408900	100	32 억	832595	N	N	0	N	N
50	20241220	161248	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2475	-90	5	-3.51	446922865	180339	121.05	2550	2560	2450	3330	1800	2565	2478.25	2.45	0	30194	2678	2621	2573	2516	2468	2597	2492	33	765	100	1530	5	1	32706134	809	31.33	2.00	12	0.55	79.00	1235.00	12500	20240409	-80.20	2225	20240909	11.24	12500	-80.20	20240409	2225	11.24	20240909	41600	-94.05	20240321	2225	11.24	20240909	2.92	N	408900	100	32 억	802401	N	N	0	N	N
51	20241220	151252	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2480	-85	5	-3.31	426648495	172134	115.54	2550	2560	2450	3330	1800	2565	2478.58	2.45	0	28836	2678	2621	2573	2516	2468	2597	2492	33	765	100	1530	5	1	32706134	811	31.39	2.01	12	0.53	79.00	1235.00	12500	20240409	-80.16	2225	20240909	11.46	12500	-80.16	20240409	2225	11.46	20240909	41600	-94.04	20240321	2225	11.46	20240909	2.92	N	408900	100	32 억	802401	N	N	0	N	N
52	20241220	141249	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2480	-85	5	-3.31	386053000	155671	104.49	2550	2560	2450	3330	1800	2565	2479.93	2.45	0	22951	2678	2621	2573	2516	2468	2597	2492	33	765	100	1530	5	1	32706134	811	31.39	2.01	12	0.48	79.00	1235.00	12500	20240409	-80.16	2225	20240909	11.46	12500	-80.16	20240409	2225	11.46	20240909	41600	-94.04	20240321	2225	11.46	20240909	2.92	N	408900	100	32 억	802401	N	N	0	N	N
53	20241220	131249	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2480	-85	5	-3.31	357403030	144103	96.73	2550	2560	2450	3330	1800	2565	2480.19	2.45	0	18714	2678	2621	2573	2516	2468	2597	2492	33	765	100	1530	5	1	32706134	811	31.39	2.01	12	0.44	79.00	1235.00	12500	20240409	-80.16	2225	20240909	11.46	12500	-80.16	20240409	2225	11.46	20240909	41600	-94.04	20240321	2225	11.46	20240909	2.92	N	408900	100	32 억	802401	N	N	0	N	N
54	20241220	121247	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2475	-90	5	-3.51	310385435	125121	83.98	2550	2560	2450	3330	1800	2565	2480.68	2.45	0	13665	2678	2621	2573	2516	2468	2597	2492	33	765	100	1530	5	1	32706134	809	31.33	2.00	12	0.38	79.00	1235.00	12500	20240409	-80.20	2225	20240909	11.24	12500	-80.20	20240409	2225	11.24	20240909	41600	-94.05	20240321	2225	11.24	20240909	2.92	N	408900	100	32 억	802401	N	N	0	N	N
55	20241220	111247	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2455	-110	5	-4.29	283217660	114136	76.61	2550	2560	2450	3330	1800	2565	2481.41	2.45	0	9154	2678	2621	2573	2516	2468	2597	2492	33	765	100	1530	5	1	32706134	803	31.08	1.99	12	0.35	79.00	1235.00	12500	20240409	-80.36	2225	20240909	10.34	12500	-80.36	20240409	2225	10.34	20240909	41600	-94.10	20240321	2225	10.34	20240909	2.92	N	408900	100	32 억	802401	N	N	0	N	N
56	20241220	101248	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2490	-75	5	-2.92	154632240	62232	41.77	2550	2560	2450	3330	1800	2565	2484.77	2.45	0	10569	2678	2621	2573	2516	2468	2597	2492	33	765	100	1530	5	1	32706134	814	31.52	2.02	12	0.19	79.00	1235.00	12500	20240409	-80.08	2225	20240909	11.91	12500	-80.08	20240409	2225	11.91	20240909	41600	-94.01	20240321	2225	11.91	20240909	2.92	N	408900	100	32 억	802401	N	N	0	N	N
57	20241220	091250	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2490	-75	5	-2.92	40564905	16177	10.86	2550	2560	2470	3330	1800	2565	2507.57	2.45	0	1162	2678	2621	2573	2516	2468	2597	2492	33	765	100	1530	5	1	32706134	814	31.52	2.02	12	0.05	79.00	1235.00	12500	20240409	-80.08	2225	20240909	11.91	12500	-80.08	20240409	2225	11.91	20240909	41600	-94.01	20240321	2225	11.91	20240909	2.92	N	408900	100	32 억	802401	N	N	0	N	N
58	20241219	161243	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2565	-80	5	-3.02	381075470	148837	87.57	2585	2630	2525	3435	1855	2645	2560.33	2.31	0	46752	2798	2721	2663	2586	2528	2692	2557	33	790	100	1580	5	1	32706134	839	32.47	2.08	12	0.46	79.00	1235.00	12500	20240409	-79.48	2225	20240909	15.28	12500	-79.48	20240409	2225	15.28	20240909	41600	-93.83	20240321	2225	15.28	20240909	2.92	N	408900	100	32 억	755986	N	N	0	N	N
59	20241219	151242	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2560	-85	5	-3.21	366406790	143101	84.20	2585	2630	2525	3435	1855	2645	2560.48	2.31	0	47106	2798	2721	2663	2586	2528	2692	2557	33	790	100	1580	5	1	32706134	837	32.41	2.07	12	0.44	79.00	1235.00	12500	20240409	-79.52	2225	20240909	15.06	12500	-79.52	20240409	2225	15.06	20240909	41600	-93.85	20240321	2225	15.06	20240909	2.92	N	408900	100	32 억	755986	N	N	0	N	N
60	20241219	141244	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2570	-75	5	-2.84	342904105	133928	78.80	2585	2630	2525	3435	1855	2645	2560.36	2.31	0	44927	2798	2721	2663	2586	2528	2692	2557	33	790	100	1580	5	1	32706134	841	32.53	2.08	12	0.41	79.00	1235.00	12500	20240409	-79.44	2225	20240909	15.51	12500	-79.44	20240409	2225	15.51	20240909	41600	-93.82	20240321	2225	15.51	20240909	2.92	N	408900	100	32 억	755986	N	N	0	N	N
61	20241219	131243	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2565	-80	5	-3.02	332705485	129951	76.46	2585	2630	2525	3435	1855	2645	2560.24	2.31	0	42098	2798	2721	2663	2586	2528	2692	2557	33	790	100	1580	5	1	32706134	839	32.47	2.08	12	0.40	79.00	1235.00	12500	20240409	-79.48	2225	20240909	15.28	12500	-79.48	20240409	2225	15.28	20240909	41600	-93.83	20240321	2225	15.28	20240909	2.92	N	408900	100	32 억	755986	N	N	0	N	N
62	20241219	121246	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2570	-75	5	-2.84	252981120	98796	58.13	2585	2630	2525	3435	1855	2645	2560.64	2.31	0	27051	2798	2721	2663	2586	2528	2692	2557	33	790	100	1580	5	1	32706134	841	32.53	2.08	12	0.30	79.00	1235.00	12500	20240409	-79.44	2225	20240909	15.51	12500	-79.44	20240409	2225	15.51	20240909	41600	-93.82	20240321	2225	15.51	20240909	2.92	N	408900	100	32 억	755986	N	N	0	N	N
63	20241219	111242	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2560	-85	5	-3.21	238259360	93045	54.75	2585	2630	2525	3435	1855	2645	2560.69	2.31	0	24083	2798	2721	2663	2586	2528	2692	2557	33	790	100	1580	5	1	32706134	837	32.41	2.07	12	0.28	79.00	1235.00	12500	20240409	-79.52	2225	20240909	15.06	12500	-79.52	20240409	2225	15.06	20240909	41600	-93.85	20240321	2225	15.06	20240909	2.92	N	408900	100	32 억	755986	N	N	0	N	N
64	20241219	101235	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2555	-90	5	-3.40	175420440	68396	40.24	2585	2630	2525	3435	1855	2645	2564.78	2.31	0	15868	2798	2721	2663	2586	2528	2692	2557	33	790	100	1580	5	1	32706134	836	32.34	2.07	12	0.21	79.00	1235.00	12500	20240409	-79.56	2225	20240909	14.83	12500	-79.56	20240409	2225	14.83	20240909	41600	-93.86	20240321	2225	14.83	20240909	2.92	N	408900	100	32 억	755986	N	N	0	N	N
65	20241219	091246	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2580	-65	5	-2.46	86895940	33892	19.94	2585	2630	2525	3435	1855	2645	2563.91	2.31	0	16443	2798	2721	2663	2586	2528	2692	2557	33	790	100	1580	5	1	32706134	844	32.66	2.09	12	0.10	79.00	1235.00	12500	20240409	-79.36	2225	20240909	15.96	12500	-79.36	20240409	2225	15.96	20240909	41600	-93.80	20240321	2225	15.96	20240909	2.92	N	408900	100	32 억	755986	N	N	0	N	N
66	20241218	161239	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2645	-85	5	-3.11	446334345	168817	81.94	2740	2740	2605	3545	1915	2730	2643.89	2.46	0	-49228	2823	2776	2683	2636	2543	2800	2660	33	815	100	1630	5	1	32706134	865	33.48	2.14	12	0.52	79.00	1235.00	12500	20240409	-78.84	2225	20240909	18.88	12500	-78.84	20240409	2225	18.88	20240909	41600	-93.64	20240321	2225	18.88	20240909	2.93	N	408900	100	32 억	804721	N	N	0	N	N
67	20241218	151243	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2650	-80	5	-2.93	433228210	163870	79.54	2740	2740	2605	3545	1915	2730	2643.73	2.46	0	-51097	2823	2776	2683	2636	2543	2800	2660	33	815	100	1630	5	1	32706134	867	33.54	2.15	12	0.50	79.00	1235.00	12500	20240409	-78.80	2225	20240909	19.10	12500	-78.80	20240409	2225	19.10	20240909	41600	-93.63	20240321	2225	19.10	20240909	2.93	N	408900	100	32 억	804721	N	N	0	N	N
68	20241218	141235	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2645	-85	5	-3.11	401884475	152044	73.80	2740	2740	2605	3545	1915	2730	2643.21	2.46	0	-55286	2823	2776	2683	2636	2543	2800	2660	33	815	100	1630	5	1	32706134	865	33.48	2.14	12	0.46	79.00	1235.00	12500	20240409	-78.84	2225	20240909	18.88	12500	-78.84	20240409	2225	18.88	20240909	41600	-93.64	20240321	2225	18.88	20240909	2.93	N	408900	100	32 억	804721	N	N	0	N	N
69	20241218	131242	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2620	-110	5	-4.03	378979090	143372	69.59	2740	2740	2605	3545	1915	2730	2643.33	2.46	0	-54434	2823	2776	2683	2636	2543	2800	2660	33	815	100	1630	5	1	32706134	857	33.16	2.12	12	0.44	79.00	1235.00	12500	20240409	-79.04	2225	20240909	17.75	12500	-79.04	20240409	2225	17.75	20240909	41600	-93.70	20240321	2225	17.75	20240909	2.93	N	408900	100	32 억	804721	N	N	0	N	N
70	20241218	121234	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2630	-100	5	-3.66	363082650	137309	66.65	2740	2740	2605	3545	1915	2730	2644.27	2.46	0	-53106	2823	2776	2683	2636	2543	2800	2660	33	815	100	1630	5	1	32706134	860	33.29	2.13	12	0.42	79.00	1235.00	12500	20240409	-78.96	2225	20240909	18.20	12500	-78.96	20240409	2225	18.20	20240909	41600	-93.68	20240321	2225	18.20	20240909	2.93	N	408900	100	32 억	804721	N	N	0	N	N
71	20241218	111233	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2620	-110	5	-4.03	330842585	124984	60.66	2740	2740	2605	3545	1915	2730	2647.08	2.46	0	-49006	2823	2776	2683	2636	2543	2800	2660	33	815	100	1630	5	1	32706134	857	33.16	2.12	12	0.38	79.00	1235.00	12500	20240409	-79.04	2225	20240909	17.75	12500	-79.04	20240409	2225	17.75	20240909	41600	-93.70	20240321	2225	17.75	20240909	2.93	N	408900	100	32 억	804721	N	N	0	N	N
72	20241218	101241	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2650	-80	5	-2.93	182684510	68553	33.27	2740	2740	2625	3545	1915	2730	2664.87	2.46	0	-12364	2823	2776	2683	2636	2543	2800	2660	33	815	100	1630	5	1	32706134	867	33.54	2.15	12	0.21	79.00	1235.00	12500	20240409	-78.80	2225	20240909	19.10	12500	-78.80	20240409	2225	19.10	20240909	41600	-93.63	20240321	2225	19.10	20240909	2.93	N	408900	100	32 억	804721	N	N	0	N	N
73	20241218	091246	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2700	-30	5	-1.10	55478425	20561	9.98	2740	2740	2680	3545	1915	2730	2698.24	2.46	0	-8281	2823	2776	2683	2636	2543	2800	2660	33	815	100	1630	5	1	32706134	883	34.18	2.19	12	0.06	79.00	1235.00	12500	20240409	-78.40	2225	20240909	21.35	12500	-78.40	20240409	2225	21.35	20240909	41600	-93.51	20240321	2225	21.35	20240909	2.93	N	408900	100	32 억	804721	N	N	0	N	N
74	20241217	161236	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2730	125	2	4.80	533468775	200384	103.19	2660	2730	2590	3385	1825	2605	2662.01	2.52	0	-18879	2701	2652	2611	2562	2521	2677	2587	33	780	100	1560	5	1	32706134	893	34.56	2.21	12	0.61	79.00	1235.00	12500	20240409	-78.16	2225	20240909	22.70	12500	-78.16	20240409	2225	22.70	20240909	41600	-93.44	20240321	2225	22.70	20240909	2.94	N	408900	100	32 억	824551	N	N	0	N	N
75	20241217	151241	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2730	125	2	4.80	509599690	191591	98.66	2660	2730	2590	3385	1825	2605	2659.83	2.52	0	-17876	2701	2652	2611	2562	2521	2677	2587	33	780	100	1560	5	1	32706134	893	34.56	2.21	12	0.59	79.00	1235.00	12500	20240409	-78.16	2225	20240909	22.70	12500	-78.16	20240409	2225	22.70	20240909	41600	-93.44	20240321	2225	22.70	20240909	2.94	N	408900	100	32 억	824551	N	N	0	N	N
76	20241217	141232	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2670	65	2	2.50	301786170	114475	58.95	2660	2680	2590	3385	1825	2605	2636.26	2.52	0	-18984	2701	2652	2611	2562	2521	2677	2587	33	780	100	1560	5	1	32706134	873	33.80	2.16	12	0.35	79.00	1235.00	12500	20240409	-78.64	2225	20240909	20.00	12500	-78.64	20240409	2225	20.00	20240909	41600	-93.58	20240321	2225	20.00	20240909	2.94	N	408900	100	32 억	824551	N	N	0	N	N
77	20241217	131226	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2635	30	2	1.15	230190575	87555	45.09	2660	2660	2590	3385	1825	2605	2629.10	2.52	0	-15148	2701	2652	2611	2562	2521	2677	2587	33	780	100	1560	5	1	32706134	862	33.35	2.13	12	0.27	79.00	1235.00	12500	20240409	-78.92	2225	20240909	18.43	12500	-78.92	20240409	2225	18.43	20240909	41600	-93.67	20240321	2225	18.43	20240909	2.94	N	408900	100	32 억	824551	N	N	0	N	N
78	20241217	121153	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2625	20	2	0.77	203189915	77292	39.80	2660	2660	2590	3385	1825	2605	2628.86	2.52	0	-11403	2701	2652	2611	2562	2521	2677	2587	33	780	100	1560	5	1	32706134	859	33.23	2.13	12	0.24	79.00	1235.00	12500	20240409	-79.00	2225	20240909	17.98	12500	-79.00	20240409	2225	17.98	20240909	41600	-93.69	20240321	2225	17.98	20240909	2.94	N	408900	100	32 억	824551	N	N	0	N	N
79	20241217	111216	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2615	10	2	0.38	190741575	72538	37.35	2660	2660	2590	3385	1825	2605	2629.54	2.52	0	-13861	2701	2652	2611	2562	2521	2677	2587	33	780	100	1560	5	1	32706134	855	33.10	2.12	12	0.22	79.00	1235.00	12500	20240409	-79.08	2225	20240909	17.53	12500	-79.08	20240409	2225	17.53	20240909	41600	-93.71	20240321	2225	17.53	20240909	2.94	N	408900	100	32 억	824551	N	N	0	N	N
80	20241217	101222	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2635	30	2	1.15	143530890	54530	28.08	2660	2660	2590	3385	1825	2605	2632.15	2.52	0	-19163	2701	2652	2611	2562	2521	2677	2587	33	780	100	1560	5	1	32706134	862	33.35	2.13	12	0.17	79.00	1235.00	12500	20240409	-78.92	2225	20240909	18.43	12500	-78.92	20240409	2225	18.43	20240909	41600	-93.67	20240321	2225	18.43	20240909	2.94	N	408900	100	32 억	824551	N	N	0	N	N
81	20241217	091239	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2620	15	2	0.58	45052240	17156	8.83	2660	2660	2605	3385	1825	2605	2626.03	2.52	0	-11074	2701	2652	2611	2562	2521	2677	2587	33	780	100	1560	5	1	32706134	857	33.16	2.12	12	0.05	79.00	1235.00	12500	20240409	-79.04	2225	20240909	17.75	12500	-79.04	20240409	2225	17.75	20240909	41600	-93.70	20240321	2225	17.75	20240909	2.94	N	408900	100	32 억	824551	N	N	0	N	N
82	20241216	161228	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2605	50	2	1.96	481404410	183521	129.27	2595	2660	2570	3320	1790	2555	2623.15	2.51	0	2321	2658	2606	2563	2511	2468	2632	2537	33	765	100	1530	5	1	32706134	852	32.97	2.11	12	0.56	79.00	1235.00	12500	20240409	-79.16	2225	20240909	17.08	12500	-79.16	20240409	2225	17.08	20240909	41600	-93.74	20240321	2225	17.08	20240909	2.90	N	408900	100	32 억	822226	N	N	63	N	N
83	20241216	151238	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2640	85	2	3.33	393974515	150154	105.77	2595	2660	2570	3320	1790	2555	2623.80	2.51	0	3117	2658	2606	2563	2511	2468	2632	2537	33	765	100	1530	5	1	32706134	863	33.42	2.14	12	0.46	79.00	1235.00	12500	20240409	-78.88	2225	20240909	18.65	12500	-78.88	20240409	2225	18.65	20240909	41600	-93.65	20240321	2225	18.65	20240909	2.90	N	408900	100	32 억	822226	N	N	63	N	N
84	20241216	141236	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2640	85	2	3.33	300872155	114845	80.90	2595	2660	2570	3320	1790	2555	2619.81	2.51	0	18524	2658	2606	2563	2511	2468	2632	2537	33	765	100	1530	5	1	32706134	863	33.42	2.14	12	0.35	79.00	1235.00	12500	20240409	-78.88	2225	20240909	18.65	12500	-78.88	20240409	2225	18.65	20240909	41600	-93.65	20240321	2225	18.65	20240909	2.90	N	408900	100	32 억	822226	N	N	63	N	N
85	20241216	131238	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2630	75	2	2.94	275619205	105234	74.13	2595	2660	2570	3320	1790	2555	2619.11	2.51	0	20492	2658	2606	2563	2511	2468	2632	2537	33	765	100	1530	5	1	32706134	860	33.29	2.13	12	0.32	79.00	1235.00	12500	20240409	-78.96	2225	20240909	18.20	12500	-78.96	20240409	2225	18.20	20240909	41600	-93.68	20240321	2225	18.20	20240909	2.90	N	408900	100	32 억	822226	N	N	63	N	N
86	20241216	121237	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2610	55	2	2.15	201715495	76996	54.24	2595	2660	2570	3320	1790	2555	2619.82	2.51	0	7379	2658	2606	2563	2511	2468	2632	2537	33	765	100	1530	5	1	32706134	854	33.04	2.11	12	0.24	79.00	1235.00	12500	20240409	-79.12	2225	20240909	17.30	12500	-79.12	20240409	2225	17.30	20240909	41600	-93.73	20240321	2225	17.30	20240909	2.90	N	408900	100	32 억	822226	N	N	63	N	N
87	20241216	111236	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2630	75	2	2.94	164445650	62726	44.18	2595	2660	2570	3320	1790	2555	2621.65	2.51	0	2014	2658	2606	2563	2511	2468	2632	2537	33	765	100	1530	5	1	32706134	860	33.29	2.13	12	0.19	79.00	1235.00	12500	20240409	-78.96	2225	20240909	18.20	12500	-78.96	20240409	2225	18.20	20240909	41600	-93.68	20240321	2225	18.20	20240909	2.90	N	408900	100	32 억	822226	N	N	63	N	N
88	20241216	101237	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2620	65	2	2.54	130236235	49622	34.95	2595	2660	2570	3320	1790	2555	2624.57	2.51	0	-4097	2658	2606	2563	2511	2468	2632	2537	33	765	100	1530	5	1	32706134	857	33.16	2.12	12	0.15	79.00	1235.00	12500	20240409	-79.04	2225	20240909	17.75	12500	-79.04	20240409	2225	17.75	20240909	41600	-93.70	20240321	2225	17.75	20240909	2.90	N	408900	100	32 억	822226	N	N	63	N	N
89	20241216	091238	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2630	75	2	2.94	52536365	20023	14.10	2595	2655	2570	3320	1790	2555	2623.80	2.51	0	11582	2658	2606	2563	2511	2468	2632	2537	33	765	100	1530	5	1	32706134	860	33.29	2.13	12	0.06	79.00	1235.00	12500	20240409	-78.96	2225	20240909	18.20	12500	-78.96	20240409	2225	18.20	20240909	41600	-93.68	20240321	2225	18.20	20240909	2.90	N	408900	100	32 억	822226	N	N	63	N	N
90	20241213	161228	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2555	-5	5	-0.20	364869220	141772	101.04	2540	2615	2520	3325	1795	2560	2573.63	2.43	0	-21802	2663	2611	2553	2501	2443	2615	2505	33	765	100	1530	5	1	32706134	836	32.34	2.07	12	0.43	79.00	1235.00	12500	20240409	-79.56	2225	20240909	14.83	12500	-79.56	20240409	2225	14.83	20240909	41600	-93.86	20240321	2225	14.83	20240909	2.90	N	408900	100	32 억	793540	N	N	63	N	N
91	20241213	151234	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2585	25	2	0.98	286615235	111176	79.24	2540	2615	2520	3325	1795	2560	2578.03	2.43	0	-6874	2663	2611	2553	2501	2443	2615	2505	33	765	100	1530	5	1	32706134	845	32.72	2.09	12	0.34	79.00	1235.00	12500	20240409	-79.32	2225	20240909	16.18	12500	-79.32	20240409	2225	16.18	20240909	41600	-93.79	20240321	2225	16.18	20240909	2.90	N	408900	100	32 억	793540	N	N	67	N	N
92	20241213	141233	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2590	30	2	1.17	172863610	66875	47.66	2540	2615	2520	3325	1795	2560	2584.88	2.43	0	-2276	2663	2611	2553	2501	2443	2615	2505	33	765	100	1530	5	1	32706134	847	32.78	2.10	12	0.20	79.00	1235.00	12500	20240409	-79.28	2225	20240909	16.40	12500	-79.28	20240409	2225	16.40	20240909	41600	-93.77	20240321	2225	16.40	20240909	2.90	N	408900	100	32 억	793540	N	N	67	N	N
93	20241213	131235	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2610	50	2	1.95	152457460	59045	42.08	2540	2610	2520	3325	1795	2560	2582.06	2.43	0	-1574	2663	2611	2553	2501	2443	2615	2505	33	765	100	1530	5	1	32706134	854	33.04	2.11	12	0.18	79.00	1235.00	12500	20240409	-79.12	2225	20240909	17.30	12500	-79.12	20240409	2225	17.30	20240909	41600	-93.73	20240321	2225	17.30	20240909	2.90	N	408900	100	32 억	793540	N	N	67	N	N
94	20241213	121233	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2595	35	2	1.37	132745065	51430	36.66	2540	2610	2520	3325	1795	2560	2581.08	2.43	0	-1067	2663	2611	2553	2501	2443	2615	2505	33	765	100	1530	5	1	32706134	849	32.85	2.10	12	0.16	79.00	1235.00	12500	20240409	-79.24	2225	20240909	16.63	12500	-79.24	20240409	2225	16.63	20240909	41600	-93.76	20240321	2225	16.63	20240909	2.90	N	408900	100	32 억	793540	N	N	67	N	N
95	20241213	111231	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2595	35	2	1.37	99264740	38546	27.47	2540	2610	2520	3325	1795	2560	2575.23	2.43	0	4938	2663	2611	2553	2501	2443	2615	2505	33	765	100	1530	5	1	32706134	849	32.85	2.10	12	0.12	79.00	1235.00	12500	20240409	-79.24	2225	20240909	16.63	12500	-79.24	20240409	2225	16.63	20240909	41600	-93.76	20240321	2225	16.63	20240909	2.90	N	408900	100	32 억	793540	N	N	67	N	N
96	20241213	101224	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2570	10	2	0.39	60593685	23552	16.79	2540	2610	2520	3325	1795	2560	2572.76	2.43	0	5245	2663	2611	2553	2501	2443	2615	2505	33	765	100	1530	5	1	32706134	841	32.53	2.08	12	0.07	79.00	1235.00	12500	20240409	-79.44	2225	20240909	15.51	12500	-79.44	20240409	2225	15.51	20240909	41600	-93.82	20240321	2225	15.51	20240909	2.90	N	408900	100	32 억	793540	N	N	67	N	N
97	20241213	091226	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2570	10	2	0.39	4140975	1621	1.16	2540	2570	2520	3325	1795	2560	2554.58	2.43	0	584	2663	2611	2553	2501	2443	2615	2505	33	765	100	1530	5	1	32706134	841	32.53	2.08	12	0.00	79.00	1235.00	12500	20240409	-79.44	2225	20240909	15.51	12500	-79.44	20240409	2225	15.51	20240909	41600	-93.82	20240321	2225	15.51	20240909	2.90	N	408900	100	32 억	793540	N	N	67	N	N
98	20241212	161231	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2560	-20	5	-0.78	356477530	139669	68.86	2560	2605	2495	3350	1810	2580	2552.26	2.43	0	4	2690	2635	2525	2470	2360	2662	2497	33	770	100	1540	5	1	32706134	837	32.41	2.07	12	0.43	79.00	1235.00	12500	20240409	-79.52	2225	20240909	15.06	12500	-79.52	20240409	2225	15.06	20240909	41600	-93.85	20240321	2225	15.06	20240909	2.91	N	408900	100	32 억	793646	N	N	66	N	N
99	20241212	151225	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2550	-30	5	-1.16	343435535	134576	66.35	2560	2605	2495	3350	1810	2580	2551.98	2.43	0	122	2690	2635	2525	2470	2360	2662	2497	33	770	100	1540	5	1	32706134	834	32.28	2.06	12	0.41	79.00	1235.00	12500	20240409	-79.60	2225	20240909	14.61	12500	-79.60	20240409	2225	14.61	20240909	41600	-93.87	20240321	2225	14.61	20240909	2.91	N	408900	100	32 억	793646	N	N	276	N	N
100	20241212	141222	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2545	-35	5	-1.36	318372505	124761	61.51	2560	2605	2495	3350	1810	2580	2551.86	2.43	0	-1348	2690	2635	2525	2470	2360	2662	2497	33	770	100	1540	5	1	32706134	832	32.22	2.06	12	0.38	79.00	1235.00	12500	20240409	-79.64	2225	20240909	14.38	12500	-79.64	20240409	2225	14.38	20240909	41600	-93.88	20240321	2225	14.38	20240909	2.91	N	408900	100	32 억	793646	N	N	276	N	N
101	20241212	131211	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2540	-40	5	-1.55	311864725	122198	60.25	2560	2605	2495	3350	1810	2580	2552.13	2.43	0	-863	2690	2635	2525	2470	2360	2662	2497	33	770	100	1540	5	1	32706134	831	32.15	2.06	12	0.37	79.00	1235.00	12500	20240409	-79.68	2225	20240909	14.16	12500	-79.68	20240409	2225	14.16	20240909	41600	-93.89	20240321	2225	14.16	20240909	2.91	N	408900	100	32 억	793646	N	N	276	N	N
102	20241212	121205	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2530	-50	5	-1.94	293816805	115065	56.73	2560	2605	2495	3350	1810	2580	2553.49	2.43	0	2494	2690	2635	2525	2470	2360	2662	2497	33	770	100	1540	5	1	32706134	827	32.03	2.05	12	0.35	79.00	1235.00	12500	20240409	-79.76	2225	20240909	13.71	12500	-79.76	20240409	2225	13.71	20240909	41600	-93.92	20240321	2225	13.71	20240909	2.91	N	408900	100	32 억	793646	N	N	276	N	N
103	20241212	111216	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2565	-15	5	-0.58	257782650	100866	49.73	2560	2605	2495	3350	1810	2580	2555.69	2.43	0	6135	2690	2635	2525	2470	2360	2662	2497	33	770	100	1540	5	1	32706134	839	32.47	2.08	12	0.31	79.00	1235.00	12500	20240409	-79.48	2225	20240909	15.28	12500	-79.48	20240409	2225	15.28	20240909	41600	-93.83	20240321	2225	15.28	20240909	2.91	N	408900	100	32 억	793646	N	N	276	N	N
104	20241212	101213	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2540	-40	5	-1.55	195944500	76455	37.70	2560	2605	2520	3350	1810	2580	2562.87	2.43	0	428	2690	2635	2525	2470	2360	2662	2497	33	770	100	1540	5	1	32706134	831	32.15	2.06	12	0.23	79.00	1235.00	12500	20240409	-79.68	2225	20240909	14.16	12500	-79.68	20240409	2225	14.16	20240909	41600	-93.89	20240321	2225	14.16	20240909	2.91	N	408900	100	32 억	793646	N	N	276	N	N
105	20241212	091224	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2600	20	2	0.78	44717965	17276	8.52	2560	2605	2555	3350	1810	2580	2588.44	2.43	0	1063	2690	2635	2525	2470	2360	2662	2497	33	770	100	1540	5	1	32706134	850	32.91	2.11	12	0.05	79.00	1235.00	12500	20240409	-79.20	2225	20240909	16.85	12500	-79.20	20240409	2225	16.85	20240909	41600	-93.75	20240321	2225	16.85	20240909	2.91	N	408900	100	32 억	793646	N	N	276	N	N
106	20241211	161217	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2580	120	2	4.88	509122725	200606	92.36	2465	2580	2415	3195	1725	2460	2537.89	2.31	0	37571	2593	2526	2393	2326	2193	2560	2360	33	735	100	1470	5	1	32706134	844	32.66	2.09	12	0.61	79.00	1235.00	12500	20240409	-79.36	2225	20240909	15.96	12500	-79.36	20240409	2225	15.96	20240909	41600	-93.80	20240321	2225	15.96	20240909	3.07	N	408900	100	32 억	755957	N	N	276	N	N
107	20241211	151132	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2565	105	2	4.27	481050745	189688	87.33	2465	2575	2415	3195	1725	2460	2536.01	2.31	0	30016	2593	2526	2393	2326	2193	2560	2360	33	735	100	1470	5	1	32706134	839	32.47	2.08	12	0.58	79.00	1235.00	12500	20240409	-79.48	2225	20240909	15.28	12500	-79.48	20240409	2225	15.28	20240909	41600	-93.83	20240321	2225	15.28	20240909	3.07	N	408900	100	32 억	755957	N	N	6	N	N
108	20241211	141226	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2550	90	2	3.66	414008080	163478	75.26	2465	2575	2415	3195	1725	2460	2532.50	2.31	0	27099	2593	2526	2393	2326	2193	2560	2360	33	735	100	1470	5	1	32706134	834	32.28	2.06	12	0.50	79.00	1235.00	12500	20240409	-79.60	2225	20240909	14.61	12500	-79.60	20240409	2225	14.61	20240909	41600	-93.87	20240321	2225	14.61	20240909	3.07	N	408900	100	32 억	755957	N	N	6	N	N
109	20241211	131228	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2570	110	2	4.47	378549135	149627	68.89	2465	2570	2415	3195	1725	2460	2529.95	2.31	0	29755	2593	2526	2393	2326	2193	2560	2360	33	735	100	1470	5	1	32706134	841	32.53	2.08	12	0.46	79.00	1235.00	12500	20240409	-79.44	2225	20240909	15.51	12500	-79.44	20240409	2225	15.51	20240909	41600	-93.82	20240321	2225	15.51	20240909	3.07	N	408900	100	32 억	755957	N	N	6	N	N
110	20241211	121229	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2530	70	2	2.85	326672855	129221	59.49	2465	2570	2415	3195	1725	2460	2528.02	2.31	0	25229	2593	2526	2393	2326	2193	2560	2360	33	735	100	1470	5	1	32706134	827	32.03	2.05	12	0.40	79.00	1235.00	12500	20240409	-79.76	2225	20240909	13.71	12500	-79.76	20240409	2225	13.71	20240909	41600	-93.92	20240321	2225	13.71	20240909	3.07	N	408900	100	32 억	755957	N	N	6	N	N
111	20241211	111224	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2550	90	2	3.66	255739765	101309	46.64	2465	2570	2415	3195	1725	2460	2524.35	2.31	0	32232	2593	2526	2393	2326	2193	2560	2360	33	735	100	1470	5	1	32706134	834	32.28	2.06	12	0.31	79.00	1235.00	12500	20240409	-79.60	2225	20240909	14.61	12500	-79.60	20240409	2225	14.61	20240909	41600	-93.87	20240321	2225	14.61	20240909	3.07	N	408900	100	32 억	755957	N	N	6	N	N
112	20241211	101224	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2530	70	2	2.85	215853745	85681	39.45	2465	2565	2415	3195	1725	2460	2519.27	2.31	0	30878	2593	2526	2393	2326	2193	2560	2360	33	735	100	1470	5	1	32706134	827	32.03	2.05	12	0.26	79.00	1235.00	12500	20240409	-79.76	2225	20240909	13.71	12500	-79.76	20240409	2225	13.71	20240909	41600	-93.92	20240321	2225	13.71	20240909	3.07	N	408900	100	32 억	755957	N	N	6	N	N
113	20241211	091231	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2510	50	2	2.03	68368325	27573	12.69	2465	2510	2415	3195	1725	2460	2479.54	2.31	0	11031	2593	2526	2393	2326	2193	2560	2360	33	735	100	1470	5	1	32706134	821	31.77	2.03	12	0.08	79.00	1235.00	12500	20240409	-79.92	2225	20240909	12.81	12500	-79.92	20240409	2225	12.81	20240909	41600	-93.97	20240321	2225	12.81	20240909	3.07	N	408900	100	32 억	755957	N	N	6	N	N
114	20241210	161214	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2460	200	2	8.85	468793590	197602	65.30	2260	2460	2260	2935	1585	2260	2371.59	2.08	0	75262	2563	2411	2328	2176	2093	2370	2135	33	675	100	1350	5	1	32706134	805	31.14	1.99	12	0.60	79.00	1235.00	12500	20240409	-80.32	2225	20240909	10.56	12500	-80.32	20240409	2225	10.56	20240909	41600	-94.09	20240321	2225	10.56	20240909	3.14	N	408900	100	32 억	680798	N	N	6	N	N
115	20241210	151216	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2395	135	2	5.97	423862655	179220	59.23	2260	2430	2260	2935	1585	2260	2365.04	2.08	0	70474	2563	2411	2328	2176	2093	2370	2135	33	675	100	1350	5	1	32706134	783	30.32	1.94	12	0.55	79.00	1235.00	12500	20240409	-80.84	2225	20240909	7.64	12500	-80.84	20240409	2225	7.64	20240909	41600	-94.24	20240321	2225	7.64	20240909	3.14	N	408900	100	32 억	680798	N	N	31	N	N
116	20241210	141216	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2385	125	2	5.53	361002310	153046	50.58	2260	2430	2260	2935	1585	2260	2358.78	2.08	0	60330	2563	2411	2328	2176	2093	2370	2135	33	675	100	1350	5	1	32706134	780	30.19	1.93	12	0.47	79.00	1235.00	12500	20240409	-80.92	2225	20240909	7.19	12500	-80.92	20240409	2225	7.19	20240909	41600	-94.27	20240321	2225	7.19	20240909	3.14	N	408900	100	32 억	680798	N	N	31	N	N
117	20241210	131218	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2390	130	2	5.75	326365355	138575	45.80	2260	2430	2260	2935	1585	2260	2355.15	2.08	0	56198	2563	2411	2328	2176	2093	2370	2135	33	675	100	1350	5	1	32706134	782	30.25	1.94	12	0.42	79.00	1235.00	12500	20240409	-80.88	2225	20240909	7.42	12500	-80.88	20240409	2225	7.42	20240909	41600	-94.25	20240321	2225	7.42	20240909	3.14	N	408900	100	32 억	680798	N	N	31	N	N
118	20241210	121216	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2385	125	2	5.53	280236465	119202	39.39	2260	2430	2260	2935	1585	2260	2350.94	2.08	0	45470	2563	2411	2328	2176	2093	2370	2135	33	675	100	1350	5	1	32706134	780	30.19	1.93	12	0.36	79.00	1235.00	12500	20240409	-80.92	2225	20240909	7.19	12500	-80.92	20240409	2225	7.19	20240909	41600	-94.27	20240321	2225	7.19	20240909	3.14	N	408900	100	32 억	680798	N	N	31	N	N
119	20241210	111215	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2385	125	2	5.53	256388110	109208	36.09	2260	2430	2260	2935	1585	2260	2347.70	2.08	0	41563	2563	2411	2328	2176	2093	2370	2135	33	675	100	1350	5	1	32706134	780	30.19	1.93	12	0.33	79.00	1235.00	12500	20240409	-80.92	2225	20240909	7.19	12500	-80.92	20240409	2225	7.19	20240909	41600	-94.27	20240321	2225	7.19	20240909	3.14	N	408900	100	32 억	680798	N	N	31	N	N
120	20241210	101217	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2380	120	2	5.31	179363835	77005	25.45	2260	2415	2260	2935	1585	2260	2329.25	2.08	0	36757	2563	2411	2328	2176	2093	2370	2135	33	675	100	1350	5	1	32706134	778	30.13	1.93	12	0.24	79.00	1235.00	12500	20240409	-80.96	2225	20240909	6.97	12500	-80.96	20240409	2225	6.97	20240909	41600	-94.28	20240321	2225	6.97	20240909	3.14	N	408900	100	32 억	680798	N	N	31	N	N
121	20241210	091224	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2355	95	2	4.20	90144515	39523	13.06	2260	2365	2260	2935	1585	2260	2280.81	2.08	0	17028	2563	2411	2328	2176	2093	2370	2135	33	675	100	1350	5	1	32706134	770	29.81	1.91	12	0.12	79.00	1235.00	12500	20240409	-81.16	2225	20240909	5.84	12500	-81.16	20240409	2225	5.84	20240909	41600	-94.34	20240321	2225	5.84	20240909	3.14	N	408900	100	32 억	680798	N	N	31	N	N
122	20241209	161212	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2260	-225	5	-9.05	665387955	289094	116.38	2455	2480	2245	3230	1740	2485	2302.01	2.02	0	21020	2685	2585	2495	2395	2305	2540	2350	33	745	100	1490	5	1	32706134	739	28.61	1.83	12	0.88	79.00	1235.00	12500	20240409	-81.92	2225	20240909	1.57	12500	-81.92	20240409	2225	1.57	20240909	41600	-94.57	20240321	2225	1.57	20240909	3.24	N	408900	100	32 억	659524	N	N	31	N	N
123	20241209	151214	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2290	-195	5	-7.85	603809880	261880	105.42	2455	2480	2245	3230	1740	2485	2305.67	2.02	0	18231	2685	2585	2495	2395	2305	2540	2350	33	745	100	1490	5	1	32706134	749	28.99	1.85	12	0.80	79.00	1235.00	12500	20240409	-81.68	2225	20240909	2.92	12500	-81.68	20240409	2225	2.92	20240909	41600	-94.50	20240321	2225	2.92	20240909	3.24	N	408900	100	32 억	659524	N	N	183	N	N
124	20241209	141212	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2330	-155	5	-6.24	481553170	208192	83.81	2455	2480	2245	3230	1740	2485	2313.02	2.02	0	17638	2685	2585	2495	2395	2305	2540	2350	33	745	100	1490	5	1	32706134	762	29.49	1.89	12	0.64	79.00	1235.00	12500	20240409	-81.36	2225	20240909	4.72	12500	-81.36	20240409	2225	4.72	20240909	41600	-94.40	20240321	2225	4.72	20240909	3.24	N	408900	100	32 억	659524	N	N	183	N	N
125	20241209	131218	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2300	-185	5	-7.44	404447925	174302	70.17	2455	2480	2245	3230	1740	2485	2320.38	2.02	0	6183	2685	2585	2495	2395	2305	2540	2350	33	745	100	1490	5	1	32706134	752	29.11	1.86	12	0.53	79.00	1235.00	12500	20240409	-81.60	2225	20240909	3.37	12500	-81.60	20240409	2225	3.37	20240909	41600	-94.47	20240321	2225	3.37	20240909	3.24	N	408900	100	32 억	659524	N	N	183	N	N
126	20241209	121212	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2300	-185	5	-7.44	337919905	145062	58.40	2455	2480	2285	3230	1740	2485	2329.48	2.02	0	3119	2685	2585	2495	2395	2305	2540	2350	33	745	100	1490	5	1	32706134	752	29.11	1.86	12	0.44	79.00	1235.00	12500	20240409	-81.60	2225	20240909	3.37	12500	-81.60	20240409	2225	3.37	20240909	41600	-94.47	20240321	2225	3.37	20240909	3.24	N	408900	100	32 억	659524	N	N	183	N	N
127	20241209	111214	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2305	-180	5	-7.24	271177130	116055	46.72	2455	2480	2285	3230	1740	2485	2336.62	2.02	0	-4705	2685	2585	2495	2395	2305	2540	2350	33	745	100	1490	5	1	32706134	754	29.18	1.87	12	0.35	79.00	1235.00	12500	20240409	-81.56	2225	20240909	3.60	12500	-81.56	20240409	2225	3.60	20240909	41600	-94.46	20240321	2225	3.60	20240909	3.24	N	408900	100	32 억	659524	N	N	183	N	N
128	20241209	101210	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2335	-150	5	-6.04	203598380	86718	34.91	2455	2480	2295	3230	1740	2485	2347.82	2.02	0	-12014	2685	2585	2495	2395	2305	2540	2350	33	745	100	1490	5	1	32706134	764	29.56	1.89	12	0.27	79.00	1235.00	12500	20240409	-81.32	2225	20240909	4.94	12500	-81.32	20240409	2225	4.94	20240909	41600	-94.39	20240321	2225	4.94	20240909	3.24	N	408900	100	32 억	659524	N	N	183	N	N
129	20241209	091204	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2425	-60	5	-2.41	107132405	45481	18.31	2455	2455	2305	3230	1740	2485	2355.54	2.02	0	7591	2685	2585	2495	2395	2305	2540	2350	33	745	100	1490	5	1	32706134	793	30.70	1.96	12	0.14	79.00	1235.00	12500	20240409	-80.60	2225	20240909	8.99	12500	-80.60	20240409	2225	8.99	20240909	41600	-94.17	20240321	2225	8.99	20240909	3.24	N	408900	100	32 억	659524	N	N	183	N	N
130	20241206	161202	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2485	-110	5	-4.24	602989270	244487	114.58	2565	2595	2405	3370	1820	2595	2466.15	1.78	0	78355	2728	2661	2583	2516	2438	2622	2477	33	775	100	1550	5	1	32706134	813	31.46	2.01	12	0.75	79.00	1235.00	12500	20240409	-80.12	2225	20240909	11.69	12500	-80.12	20240409	2225	11.69	20240909	41600	-94.03	20240321	2225	11.69	20240909	3.25	N	408900	100	32 억	581438	N	N	183	N	N
131	20241206	151207	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2480	-115	5	-4.43	579040005	234844	110.06	2565	2595	2405	3370	1820	2595	2465.64	1.78	0	75170	2728	2661	2583	2516	2438	2622	2477	33	775	100	1550	5	1	32706134	811	31.39	2.01	12	0.72	79.00	1235.00	12500	20240409	-80.16	2225	20240909	11.46	12500	-80.16	20240409	2225	11.46	20240909	41600	-94.04	20240321	2225	11.46	20240909	3.25	N	408900	100	32 억	581438	N	N	136	N	N
132	20241206	141204	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2450	-145	5	-5.59	510222335	206839	96.94	2565	2595	2405	3370	1820	2595	2466.76	1.78	0	67327	2728	2661	2583	2516	2438	2622	2477	33	775	100	1550	5	1	32706134	801	31.01	1.98	12	0.63	79.00	1235.00	12500	20240409	-80.40	2225	20240909	10.11	12500	-80.40	20240409	2225	10.11	20240909	41600	-94.11	20240321	2225	10.11	20240909	3.25	N	408900	100	32 억	581438	N	N	136	N	N
133	20241206	131205	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2440	-155	5	-5.97	424731150	171741	80.49	2565	2595	2405	3370	1820	2595	2473.09	1.78	0	49803	2728	2661	2583	2516	2438	2622	2477	33	775	100	1550	5	1	32706134	798	30.89	1.98	12	0.53	79.00	1235.00	12500	20240409	-80.48	2225	20240909	9.66	12500	-80.48	20240409	2225	9.66	20240909	41600	-94.13	20240321	2225	9.66	20240909	3.25	N	408900	100	32 억	581438	N	N	136	N	N
134	20241206	121156	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2455	-140	5	-5.39	375837115	151826	71.15	2565	2595	2405	3370	1820	2595	2475.44	1.78	0	54557	2728	2661	2583	2516	2438	2622	2477	33	775	100	1550	5	1	32706134	803	31.08	1.99	12	0.46	79.00	1235.00	12500	20240409	-80.36	2225	20240909	10.34	12500	-80.36	20240409	2225	10.34	20240909	41600	-94.10	20240321	2225	10.34	20240909	3.25	N	408900	100	32 억	581438	N	N	136	N	N
135	20241206	111154	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2445	-150	5	-5.78	313487185	126389	59.23	2565	2595	2405	3370	1820	2595	2480.33	1.78	0	45408	2728	2661	2583	2516	2438	2622	2477	33	775	100	1550	5	1	32706134	800	30.95	1.98	12	0.39	79.00	1235.00	12500	20240409	-80.44	2225	20240909	9.89	12500	-80.44	20240409	2225	9.89	20240909	41600	-94.12	20240321	2225	9.89	20240909	3.25	N	408900	100	32 억	581438	N	N	136	N	N
136	20241206	101154	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2480	-115	5	-4.43	152915600	60847	28.52	2565	2595	2475	3370	1820	2595	2513.11	1.78	0	12927	2728	2661	2583	2516	2438	2622	2477	33	775	100	1550	5	1	32706134	811	31.39	2.01	12	0.19	79.00	1235.00	12500	20240409	-80.16	2225	20240909	11.46	12500	-80.16	20240409	2225	11.46	20240909	41600	-94.04	20240321	2225	11.46	20240909	3.25	N	408900	100	32 억	581438	N	N	136	N	N
137	20241206	091205	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2555	-40	5	-1.54	13806690	5386	2.52	2565	2595	2555	3370	1820	2595	2563.43	1.78	0	768	2728	2661	2583	2516	2438	2622	2477	33	775	100	1550	5	1	32706134	836	32.34	2.07	12	0.02	79.00	1235.00	12500	20240409	-79.56	2225	20240909	14.83	12500	-79.56	20240409	2225	14.83	20240909	41600	-93.86	20240321	2225	14.83	20240909	3.25	N	408900	100	32 억	581438	N	N	136	N	N
138	20241205	161139	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2595	-30	5	-1.14	538557875	209367	102.42	2630	2650	2505	3410	1840	2625	2572.23	1.72	0	17088	2768	2696	2643	2571	2518	2670	2545	33	785	100	1570	5	1	32706134	849	32.85	2.10	12	0.64	79.00	1235.00	12500	20240409	-79.24	2225	20240909	16.63	12500	-79.24	20240409	2225	16.63	20240909	41600	-93.76	20240321	2225	16.63	20240909	3.29	N	408900	100	32 억	561572	N	N	136	N	N
139	20241205	151148	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2595	-30	5	-1.14	506397335	196993	96.37	2630	2650	2505	3410	1840	2625	2570.64	1.72	0	18395	2768	2696	2643	2571	2518	2670	2545	33	785	100	1570	5	1	32706134	849	32.85	2.10	12	0.60	79.00	1235.00	12500	20240409	-79.24	2225	20240909	16.63	12500	-79.24	20240409	2225	16.63	20240909	41600	-93.76	20240321	2225	16.63	20240909	3.29	N	408900	100	32 억	561572	N	N	63	N	N
140	20241205	141132	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2590	-35	5	-1.33	462962180	180191	88.15	2630	2650	2505	3410	1840	2625	2569.29	1.72	0	20528	2768	2696	2643	2571	2518	2670	2545	33	785	100	1570	5	1	32706134	847	32.78	2.10	12	0.55	79.00	1235.00	12500	20240409	-79.28	2225	20240909	16.40	12500	-79.28	20240409	2225	16.40	20240909	41600	-93.77	20240321	2225	16.40	20240909	3.29	N	408900	100	32 억	561572	N	N	63	N	N
141	20241205	131143	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2575	-50	5	-1.90	417409065	162573	79.53	2630	2650	2505	3410	1840	2625	2567.52	1.72	0	16867	2768	2696	2643	2571	2518	2670	2545	33	785	100	1570	5	1	32706134	842	32.59	2.09	12	0.50	79.00	1235.00	12500	20240409	-79.40	2225	20240909	15.73	12500	-79.40	20240409	2225	15.73	20240909	41600	-93.81	20240321	2225	15.73	20240909	3.29	N	408900	100	32 억	561572	N	N	63	N	N
142	20241205	121142	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2595	-30	5	-1.14	380872175	148461	72.63	2630	2650	2505	3410	1840	2625	2565.47	1.72	0	27247	2768	2696	2643	2571	2518	2670	2545	33	785	100	1570	5	1	32706134	849	32.85	2.10	12	0.45	79.00	1235.00	12500	20240409	-79.24	2225	20240909	16.63	12500	-79.24	20240409	2225	16.63	20240909	41600	-93.76	20240321	2225	16.63	20240909	3.29	N	408900	100	32 억	561572	N	N	63	N	N
143	20241205	111140	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2585	-40	5	-1.52	350652150	136830	66.94	2630	2650	2505	3410	1840	2625	2562.68	1.72	0	29447	2768	2696	2643	2571	2518	2670	2545	33	785	100	1570	5	1	32706134	845	32.72	2.09	12	0.42	79.00	1235.00	12500	20240409	-79.32	2225	20240909	16.18	12500	-79.32	20240409	2225	16.18	20240909	41600	-93.79	20240321	2225	16.18	20240909	3.29	N	408900	100	32 억	561572	N	N	63	N	N
144	20241205	101140	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2560	-65	5	-2.48	209123550	81315	39.78	2630	2650	2525	3410	1840	2625	2571.77	1.72	0	9152	2768	2696	2643	2571	2518	2670	2545	33	785	100	1570	5	1	32706134	837	32.41	2.07	12	0.25	79.00	1235.00	12500	20240409	-79.52	2225	20240909	15.06	12500	-79.52	20240409	2225	15.06	20240909	41600	-93.85	20240321	2225	15.06	20240909	3.29	N	408900	100	32 억	561572	N	N	63	N	N
145	20241205	091147	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2630	5	2	0.19	71717855	27540	13.47	2630	2650	2585	3410	1840	2625	2604.13	1.72	0	-8552	2768	2696	2643	2571	2518	2670	2545	33	785	100	1570	5	1	32706134	860	33.29	2.13	12	0.08	79.00	1235.00	12500	20240409	-78.96	2225	20240909	18.20	12500	-78.96	20240409	2225	18.20	20240909	41600	-93.68	20240321	2225	18.20	20240909	3.29	N	408900	100	32 억	561572	N	N	63	N	N
146	20241204	161120	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2625	-140	5	-5.06	533323485	202375	134.74	2660	2715	2590	3590	1940	2765	2635.33	1.65	0	22966	2905	2835	2760	2690	2615	2870	2725	33	825	100	1650	5	1	32706134	859	33.23	2.13	12	0.62	79.00	1235.00	12500	20240409	-79.00	2225	20240909	17.98	12500	-79.00	20240409	2225	17.98	20240909	41600	-93.69	20240321	2225	17.98	20240909	3.36	N	408900	100	32 억	538829	N	N	63	N	N
147	20241204	151122	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2615	-150	5	-5.42	512494760	194443	129.46	2660	2715	2590	3590	1940	2765	2635.71	1.65	0	20888	2905	2835	2760	2690	2615	2870	2725	33	825	100	1650	5	1	32706134	855	33.10	2.12	12	0.59	79.00	1235.00	12500	20240409	-79.08	2225	20240909	17.53	12500	-79.08	20240409	2225	17.53	20240909	41600	-93.71	20240321	2225	17.53	20240909	3.36	N	408900	100	32 억	538829	N	N	2	N	N
148	20241204	141124	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2630	-135	5	-4.88	446961725	169446	112.82	2660	2715	2590	3590	1940	2765	2637.78	1.65	0	7419	2905	2835	2760	2690	2615	2870	2725	33	825	100	1650	5	1	32706134	860	33.29	2.13	12	0.52	79.00	1235.00	12500	20240409	-78.96	2225	20240909	18.20	12500	-78.96	20240409	2225	18.20	20240909	41600	-93.68	20240321	2225	18.20	20240909	3.36	N	408900	100	32 억	538829	N	N	2	N	N
149	20241204	131118	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2645	-120	5	-4.34	415885640	157622	104.94	2660	2715	2590	3590	1940	2765	2638.50	1.65	0	8658	2905	2835	2760	2690	2615	2870	2725	33	825	100	1650	5	1	32706134	865	33.48	2.14	12	0.48	79.00	1235.00	12500	20240409	-78.84	2225	20240909	18.88	12500	-78.84	20240409	2225	18.88	20240909	41600	-93.64	20240321	2225	18.88	20240909	3.36	N	408900	100	32 억	538829	N	N	2	N	N
150	20241204	121112	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2635	-130	5	-4.70	378745815	143542	95.57	2660	2715	2590	3590	1940	2765	2638.57	1.65	0	696	2905	2835	2760	2690	2615	2870	2725	33	825	100	1650	5	1	32706134	862	33.35	2.13	12	0.44	79.00	1235.00	12500	20240409	-78.92	2225	20240909	18.43	12500	-78.92	20240409	2225	18.43	20240909	41600	-93.67	20240321	2225	18.43	20240909	3.36	N	408900	100	32 억	538829	N	N	2	N	N
151	20241204	111100	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2615	-150	5	-5.42	280468805	105838	70.47	2660	2715	2605	3590	1940	2765	2649.98	1.65	0	-849	2905	2835	2760	2690	2615	2870	2725	33	825	100	1650	5	1	32706134	855	33.10	2.12	12	0.32	79.00	1235.00	12500	20240409	-79.08	2225	20240909	17.53	12500	-79.08	20240409	2225	17.53	20240909	41600	-93.71	20240321	2225	17.53	20240909	3.36	N	408900	100	32 억	538829	N	N	2	N	N
152	20241204	101102	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2665	-100	5	-3.62	209511110	78765	52.44	2660	2715	2615	3590	1940	2765	2659.95	1.65	0	12381	2905	2835	2760	2690	2615	2870	2725	33	825	100	1650	5	1	32706134	872	33.73	2.16	12	0.24	79.00	1235.00	12500	20240409	-78.68	2225	20240909	19.78	12500	-78.68	20240409	2225	19.78	20240909	41600	-93.59	20240321	2225	19.78	20240909	3.36	N	408900	100	32 억	538829	N	N	2	N	N
153	20241204	091124	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2700	-65	5	-2.35	87760820	32760	21.81	2660	2710	2650	3590	1940	2765	2678.90	1.65	0	18431	2905	2835	2760	2690	2615	2870	2725	33	825	100	1650	5	1	32706134	883	34.18	2.19	12	0.10	79.00	1235.00	12500	20240409	-78.40	2225	20240909	21.35	12500	-78.40	20240409	2225	21.35	20240909	41600	-93.51	20240321	2225	21.35	20240909	3.36	N	408900	100	32 억	538829	N	N	2	N	N
154	20241203	161209	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2765	85	2	3.17	408520865	148598	83.06	2685	2830	2685	3480	1880	2680	2749.17	1.62	0	9890	2833	2756	2718	2641	2603	2737	2622	33	800	100	1600	5	1	32706134	904	35.00	2.24	12	0.45	79.00	1235.00	12500	20240409	-77.88	2225	20240909	24.27	12500	-77.88	20240409	2225	24.27	20240909	41600	-93.35	20240321	2225	24.27	20240909	3.36	N	408900	100	32 억	528939	N	N	2	N	N
155	20241203	151257	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2745	65	2	2.43	381042800	138612	77.48	2685	2830	2685	3480	1880	2680	2748.99	1.62	0	10504	2833	2756	2718	2641	2603	2737	2622	33	800	100	1600	5	1	32706134	898	34.75	2.22	12	0.42	79.00	1235.00	12500	20240409	-78.04	2225	20240909	23.37	12500	-78.04	20240409	2225	23.37	20240909	41600	-93.40	20240321	2225	23.37	20240909	3.36	N	408900	100	32 억	528939	N	N	54	N	N
156	20241203	141232	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2740	60	2	2.24	325213290	118258	66.10	2685	2830	2685	3480	1880	2680	2750.03	1.62	0	7708	2833	2756	2718	2641	2603	2737	2622	33	800	100	1600	5	1	32706134	896	34.68	2.22	12	0.36	79.00	1235.00	12500	20240409	-78.08	2225	20240909	23.15	12500	-78.08	20240409	2225	23.15	20240909	41600	-93.41	20240321	2225	23.15	20240909	3.36	N	408900	100	32 억	528939	N	N	54	N	N
157	20241203	131230	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2740	60	2	2.24	308968710	112315	62.78	2685	2830	2685	3480	1880	2680	2750.91	1.62	0	5514	2833	2756	2718	2641	2603	2737	2622	33	800	100	1600	5	1	32706134	896	34.68	2.22	12	0.34	79.00	1235.00	12500	20240409	-78.08	2225	20240909	23.15	12500	-78.08	20240409	2225	23.15	20240909	41600	-93.41	20240321	2225	23.15	20240909	3.36	N	408900	100	32 억	528939	N	N	54	N	N
158	20241203	121251	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2750	70	2	2.61	284992695	103549	57.88	2685	2830	2685	3480	1880	2680	2752.25	1.62	0	3149	2833	2756	2718	2641	2603	2737	2622	33	800	100	1600	5	1	32706134	899	34.81	2.23	12	0.32	79.00	1235.00	12500	20240409	-78.00	2225	20240909	23.60	12500	-78.00	20240409	2225	23.60	20240909	41600	-93.39	20240321	2225	23.60	20240909	3.36	N	408900	100	32 억	528939	N	N	54	N	N
159	20241203	111222	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2740	60	2	2.24	252165330	91576	51.19	2685	2830	2685	3480	1880	2680	2753.62	1.62	0	2283	2833	2756	2718	2641	2603	2737	2622	33	800	100	1600	5	1	32706134	896	34.68	2.22	12	0.28	79.00	1235.00	12500	20240409	-78.08	2225	20240909	23.15	12500	-78.08	20240409	2225	23.15	20240909	41600	-93.41	20240321	2225	23.15	20240909	3.36	N	408900	100	32 억	528939	N	N	54	N	N
160	20241203	101209	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2725	45	2	1.68	153265900	55780	31.18	2685	2795	2685	3480	1880	2680	2747.69	1.62	0	10811	2833	2756	2718	2641	2603	2737	2622	33	800	100	1600	5	1	32706134	891	34.49	2.21	12	0.17	79.00	1235.00	12500	20240409	-78.20	2225	20240909	22.47	12500	-78.20	20240409	2225	22.47	20240909	41600	-93.45	20240321	2225	22.47	20240909	3.36	N	408900	100	32 억	528939	N	N	54	N	N
161	20241203	091157	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2745	65	2	2.43	21968100	8101	4.53	2685	2745	2685	3480	1880	2680	2711.78	1.62	0	6365	2833	2756	2718	2641	2603	2737	2622	33	800	100	1600	5	1	32706134	898	34.75	2.22	12	0.02	79.00	1235.00	12500	20240409	-78.04	2225	20240909	23.37	12500	-78.04	20240409	2225	23.37	20240909	41600	-93.40	20240321	2225	23.37	20240909	3.36	N	408900	100	32 억	528939	N	N	54	N	N
162	20241202	161139	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2680	-90	5	-3.25	484873385	177716	135.13	2765	2795	2680	3600	1940	2770	2728.67	1.50	0	39573	2896	2832	2781	2717	2666	2807	2692	33	830	100	1660	5	1	32706134	877	33.92	2.17	12	0.54	79.00	1235.00	12500	20240409	-78.56	2225	20240909	20.45	12500	-78.56	20240409	2225	20.45	20240909	41600	-93.56	20240321	2225	20.45	20240909	3.35	N	408900	100	32 억	489366	N	N	54	N	N
163	20241202	151352	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2725	-45	5	-1.62	443648315	162359	123.45	2765	2795	2695	3600	1940	2770	2732.49	1.50	0	41039	2896	2832	2781	2717	2666	2807	2692	33	830	100	1660	5	1	32706134	891	34.49	2.21	12	0.50	79.00	1235.00	12500	20240409	-78.20	2225	20240909	22.47	12500	-78.20	20240409	2225	22.47	20240909	41600	-93.45	20240321	2225	22.47	20240909	3.35	N	408900	100	32 억	489366	N	N	3	N	N
164	20241202	141243	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2740	-30	5	-1.08	382486255	139775	106.28	2765	2795	2695	3600	1940	2770	2736.42	1.50	0	38726	2896	2832	2781	2717	2666	2807	2692	33	830	100	1660	5	1	32706134	896	34.68	2.22	12	0.43	79.00	1235.00	12500	20240409	-78.08	2225	20240909	23.15	12500	-78.08	20240409	2225	23.15	20240909	41600	-93.41	20240321	2225	23.15	20240909	3.35	N	408900	100	32 억	489366	N	N	3	N	N
165	20241202	131154	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2715	-55	5	-1.99	359619785	131400	99.91	2765	2795	2695	3600	1940	2770	2736.81	1.50	0	35319	2896	2832	2781	2717	2666	2807	2692	33	830	100	1660	5	1	32706134	888	34.37	2.20	12	0.40	79.00	1235.00	12500	20240409	-78.28	2225	20240909	22.02	12500	-78.28	20240409	2225	22.02	20240909	41600	-93.47	20240321	2225	22.02	20240909	3.35	N	408900	100	32 억	489366	N	N	3	N	N
166	20241202	121224	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2725	-45	5	-1.62	328440685	119955	91.21	2765	2795	2695	3600	1940	2770	2738.01	1.50	0	27811	2896	2832	2781	2717	2666	2807	2692	33	830	100	1660	5	1	32706134	891	34.49	2.21	12	0.37	79.00	1235.00	12500	20240409	-78.20	2225	20240909	22.47	12500	-78.20	20240409	2225	22.47	20240909	41600	-93.45	20240321	2225	22.47	20240909	3.35	N	408900	100	32 억	489366	N	N	3	N	N
167	20241202	111120	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2750	-20	5	-0.72	293151875	107058	81.40	2765	2795	2695	3600	1940	2770	2738.22	1.50	0	28395	2896	2832	2781	2717	2666	2807	2692	33	830	100	1660	5	1	32706134	899	34.81	2.23	12	0.33	79.00	1235.00	12500	20240409	-78.00	2225	20240909	23.60	12500	-78.00	20240409	2225	23.60	20240909	41600	-93.39	20240321	2225	23.60	20240909	3.35	N	408900	100	32 억	489366	N	N	3	N	N
168	20241202	101132	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2730	-40	5	-1.44	182628720	66400	50.49	2765	2795	2715	3600	1940	2770	2750.40	1.50	0	18017	2896	2832	2781	2717	2666	2807	2692	33	830	100	1660	5	1	32706134	893	34.56	2.21	12	0.20	79.00	1235.00	12500	20240409	-78.16	2225	20240909	22.70	12500	-78.16	20240409	2225	22.70	20240909	41600	-93.44	20240321	2225	22.70	20240909	3.35	N	408900	100	32 억	489366	N	N	3	N	N
169	20241202	091126	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2735	-35	5	-1.26	47677570	17248	13.11	2765	2795	2725	3600	1940	2770	2764.20	1.50	0	7611	2896	2832	2781	2717	2666	2807	2692	33	830	100	1660	5	1	32706134	895	34.62	2.21	12	0.05	79.00	1235.00	12500	20240409	-78.12	2225	20240909	22.92	12500	-78.12	20240409	2225	22.92	20240909	41600	-93.43	20240321	2225	22.92	20240909	3.35	N	408900	100	32 억	489366	N	N	3	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History