KissMeData/473980/price/prices-20241201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	shortOverheated
2	20241231	161432	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	20600	600	2	3.00	3888524590	194237	44.53	19700	21200	19210	26000	14000	20000	20018.12	1.95	40669	47176	23793	21896	20853	18956	17913	21375	18435	54	6000	500	14000	50	1	10791617	2223	-4.27	4.93	12	1.80	-4825.00	4178.00	26050	20241212	-20.92	14620	20241120	40.90	26050	-20.92	20241212	14620	40.90	20241120	26050	-20.92	20241212	14620	40.90	20241120	1.24	N	473980	500	53 억	210110	N	N	22	N	N
3	20241231	151415	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	20600	600	2	3.00	3888524590	194237	44.53	19700	21200	19210	26000	14000	20000	20018.12	1.95	40669	47176	23793	21896	20853	18956	17913	21375	18435	54	6000	500	14000	50	1	10791617	2223	-4.27	4.93	12	1.80	-4825.00	4178.00	26050	20241212	-20.92	14620	20241120	40.90	26050	-20.92	20241212	14620	40.90	20241120	26050	-20.92	20241212	14620	40.90	20241120	1.24	N	473980	500	53 억	210110	N	N	22	N	N
4	20241231	141423	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	20600	600	2	3.00	3888524590	194237	44.53	19700	21200	19210	26000	14000	20000	20018.12	1.95	40669	47176	23793	21896	20853	18956	17913	21375	18435	54	6000	500	14000	50	1	10791617	2223	-4.27	4.93	12	1.80	-4825.00	4178.00	26050	20241212	-20.92	14620	20241120	40.90	26050	-20.92	20241212	14620	40.90	20241120	26050	-20.92	20241212	14620	40.90	20241120	1.24	N	473980	500	53 억	210110	N	N	22	N	N
5	20241231	131432	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	20600	600	2	3.00	3888524590	194237	44.53	19700	21200	19210	26000	14000	20000	20018.12	1.95	40669	47176	23793	21896	20853	18956	17913	21375	18435	54	6000	500	14000	50	1	10791617	2223	-4.27	4.93	12	1.80	-4825.00	4178.00	26050	20241212	-20.92	14620	20241120	40.90	26050	-20.92	20241212	14620	40.90	20241120	26050	-20.92	20241212	14620	40.90	20241120	1.24	N	473980	500	53 억	210110	N	N	22	N	N
6	20241231	121430	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	20600	600	2	3.00	3888524590	194237	44.53	19700	21200	19210	26000	14000	20000	20018.12	1.95	40669	47176	23793	21896	20853	18956	17913	21375	18435	54	6000	500	14000	50	1	10791617	2223	-4.27	4.93	12	1.80	-4825.00	4178.00	26050	20241212	-20.92	14620	20241120	40.90	26050	-20.92	20241212	14620	40.90	20241120	26050	-20.92	20241212	14620	40.90	20241120	1.24	N	473980	500	53 억	210110	N	N	22	N	N
7	20241231	111430	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	20600	600	2	3.00	3888524590	194237	44.53	19700	21200	19210	26000	14000	20000	20018.12	1.95	40669	47176	23793	21896	20853	18956	17913	21375	18435	54	6000	500	14000	50	1	10791617	2223	-4.27	4.93	12	1.80	-4825.00	4178.00	26050	20241212	-20.92	14620	20241120	40.90	26050	-20.92	20241212	14620	40.90	20241120	26050	-20.92	20241212	14620	40.90	20241120	1.24	N	473980	500	53 억	210110	N	N	22	N	N
8	20241231	101423	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	20600	600	2	3.00	3888524590	194237	44.53	19700	21200	19210	26000	14000	20000	20018.12	1.95	40669	47176	23793	21896	20853	18956	17913	21375	18435	54	6000	500	14000	50	1	10791617	2223	-4.27	4.93	12	1.80	-4825.00	4178.00	26050	20241212	-20.92	14620	20241120	40.90	26050	-20.92	20241212	14620	40.90	20241120	26050	-20.92	20241212	14620	40.90	20241120	1.24	N	473980	500	53 억	210110	N	N	22	N	N
9	20241231	091427	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	20600	600	2	3.00	3888524590	194237	44.53	19700	21200	19210	26000	14000	20000	20018.12	1.95	40669	47176	23793	21896	20853	18956	17913	21375	18435	54	6000	500	14000	50	1	10791617	2223	-4.27	4.93	12	1.80	-4825.00	4178.00	26050	20241212	-20.92	14620	20241120	40.90	26050	-20.92	20241212	14620	40.90	20241120	26050	-20.92	20241212	14620	40.90	20241120	1.24	N	473980	500	53 억	210110	N	N	22	N	N
10	20241230	161415	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	20600	600	2	3.00	3884324590	194032	44.48	19700	21200	19210	26000	14000	20000	20018.12	1.57	0	47176	23793	21896	20853	18956	17913	21375	18435	54	6000	500	14000	50	1	10791617	2223	-4.27	4.93	12	1.80	-4825.00	4178.00	26050	20241212	-20.92	14620	20241120	40.90	26050	-20.92	20241212	14620	40.90	20241120	26050	-20.92	20241212	14620	40.90	20241120	1.24	N	473980	500	53 억	169441	N	N	22	N	N
11	20241230	151427	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	20950	950	2	4.75	3719597040	186079	42.66	19700	21200	19210	26000	14000	20000	19989.34	1.57	0	45572	23793	21896	20853	18956	17913	21375	18435	54	6000	500	14000	50	1	10791617	2261	-4.34	5.01	12	1.72	-4825.00	4178.00	26050	20241212	-19.58	14620	20241120	43.30	26050	-19.58	20241212	14620	43.30	20241120	26050	-19.58	20241212	14620	43.30	20241120	1.24	N	473980	500	53 억	169441	N	N	53	N	N
12	20241230	141426	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	20900	900	2	4.50	3162990590	159553	36.58	19700	20950	19210	26000	14000	20000	19824.07	1.57	0	43727	23793	21896	20853	18956	17913	21375	18435	54	6000	500	14000	50	1	10791617	2255	-4.33	5.00	12	1.48	-4825.00	4178.00	26050	20241212	-19.77	14620	20241120	42.95	26050	-19.77	20241212	14620	42.95	20241120	26050	-19.77	20241212	14620	42.95	20241120	1.24	N	473980	500	53 억	169441	N	N	53	N	N
13	20241230	131428	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	20350	350	2	1.75	2587153190	131647	30.18	19700	20400	19210	26000	14000	20000	19652.20	1.57	0	36056	23793	21896	20853	18956	17913	21375	18435	54	6000	500	14000	50	1	10791617	2196	-4.22	4.87	12	1.22	-4825.00	4178.00	26050	20241212	-21.88	14620	20241120	39.19	26050	-21.88	20241212	14620	39.19	20241120	26050	-21.88	20241212	14620	39.19	20241120	1.24	N	473980	500	53 억	169441	N	N	53	N	N
14	20241230	121422	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	20150	150	2	0.75	2420179080	123335	28.27	19700	20400	19210	26000	14000	20000	19622.81	1.57	0	31437	23793	21896	20853	18956	17913	21375	18435	54	6000	500	14000	50	1	10791617	2175	-4.18	4.82	12	1.14	-4825.00	4178.00	26050	20241212	-22.65	14620	20241120	37.82	26050	-22.65	20241212	14620	37.82	20241120	26050	-22.65	20241212	14620	37.82	20241120	1.24	N	473980	500	53 억	169441	N	N	53	N	N
15	20241230	111417	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	20400	400	2	2.00	2291577280	116962	26.81	19700	20400	19210	26000	14000	20000	19592.49	1.57	0	31246	23793	21896	20853	18956	17913	21375	18435	54	6000	500	14000	50	1	10791617	2201	-4.23	4.88	12	1.08	-4825.00	4178.00	26050	20241212	-21.69	14620	20241120	39.53	26050	-21.69	20241212	14620	39.53	20241120	26050	-21.69	20241212	14620	39.53	20241120	1.24	N	473980	500	53 억	169441	N	N	53	N	N
16	20241230	101422	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	19560	-440	5	-2.20	1817006200	93201	21.37	19700	19800	19210	26000	14000	20000	19495.57	1.57	0	25192	23793	21896	20853	18956	17913	21375	18435	54	6000	500	14000	10	1	10791617	2111	-4.05	4.68	12	0.86	-4825.00	4178.00	26050	20241212	-24.91	14620	20241120	33.79	26050	-24.91	20241212	14620	33.79	20241120	26050	-24.91	20241212	14620	33.79	20241120	1.24	N	473980	500	53 억	169441	N	N	53	N	N
17	20241230	091426	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	19410	-590	5	-2.95	607177230	31289	7.17	19700	19700	19210	26000	14000	20000	19405.45	1.57	0	5651	23793	21896	20853	18956	17913	21375	18435	54	6000	500	14000	10	1	10791617	2095	-4.02	4.65	12	0.29	-4825.00	4178.00	26050	20241212	-25.49	14620	20241120	32.76	26050	-25.49	20241212	14620	32.76	20241120	26050	-25.49	20241212	14620	32.76	20241120	1.24	N	473980	500	53 억	169441	N	N	53	N	N
18	20241227	161417	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	20000	-2850	5	-12.47	9100359090	434410	109.40	22450	22750	19810	29700	16000	22850	20949.93	1.84	0	-28697	24850	23850	22850	21850	20850	24350	22350	54	6850	500	15990	50	1	10791617	2158	-4.15	4.79	12	4.03	-4825.00	4178.00	26050	20241212	-23.22	14620	20241120	36.80	26050	-23.22	20241212	14620	36.80	20241120	26050	-23.22	20241212	14620	36.80	20241120	1.31	N	473980	500	53 억	198940	N	N	53	N	N
19	20241227	151417	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	19910	-2940	5	-12.87	8886194190	423729	106.71	22450	22750	19810	29700	16000	22850	20971.40	1.84	0	-27548	24850	23850	22850	21850	20850	24350	22350	54	6850	500	15990	10	1	10791617	2149	-4.13	4.77	12	3.93	-4825.00	4178.00	26050	20241212	-23.57	14620	20241120	36.18	26050	-23.57	20241212	14620	36.18	20241120	26050	-23.57	20241212	14620	36.18	20241120	1.31	N	473980	500	53 억	198940	N	N	17	N	N
20	20241227	141419	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	20400	-2450	5	-10.72	7208401350	340189	85.67	22450	22750	20150	29700	16000	22850	21189.39	1.84	0	-15311	24850	23850	22850	21850	20850	24350	22350	54	6850	500	15990	50	1	10791617	2201	-4.23	4.88	12	3.15	-4825.00	4178.00	26050	20241212	-21.69	14620	20241120	39.53	26050	-21.69	20241212	14620	39.53	20241120	26050	-21.69	20241212	14620	39.53	20241120	1.31	N	473980	500	53 억	198940	N	N	17	N	N
21	20241227	131417	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	20600	-2250	5	-9.85	6077252900	284884	71.75	22450	22750	20250	29700	16000	22850	21332.37	1.84	0	-5617	24850	23850	22850	21850	20850	24350	22350	54	6850	500	15990	50	1	10791617	2223	-4.27	4.93	12	2.64	-4825.00	4178.00	26050	20241212	-20.92	14620	20241120	40.90	26050	-20.92	20241212	14620	40.90	20241120	26050	-20.92	20241212	14620	40.90	20241120	1.31	N	473980	500	53 억	198940	N	N	17	N	N
22	20241227	121418	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	20800	-2050	5	-8.97	5586850200	261196	65.78	22450	22750	20250	29700	16000	22850	21389.48	1.84	0	-4689	24850	23850	22850	21850	20850	24350	22350	54	6850	500	15990	50	1	10791617	2245	-4.31	4.98	12	2.42	-4825.00	4178.00	26050	20241212	-20.15	14620	20241120	42.27	26050	-20.15	20241212	14620	42.27	20241120	26050	-20.15	20241212	14620	42.27	20241120	1.31	N	473980	500	53 억	198940	N	N	17	N	N
23	20241227	111416	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	20950	-1900	5	-8.32	4786605050	222901	56.14	22450	22750	20250	29700	16000	22850	21474.12	1.84	0	-4125	24850	23850	22850	21850	20850	24350	22350	54	6850	500	15990	50	1	10791617	2261	-4.34	5.01	12	2.07	-4825.00	4178.00	26050	20241212	-19.58	14620	20241120	43.30	26050	-19.58	20241212	14620	43.30	20241120	26050	-19.58	20241212	14620	43.30	20241120	1.31	N	473980	500	53 억	198940	N	N	17	N	N
24	20241227	101416	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	22000	-850	5	-3.72	1471527200	66209	16.67	22450	22750	21800	29700	16000	22850	22225.47	1.84	0	-7766	24850	23850	22850	21850	20850	24350	22350	54	6850	500	15990	50	1	10791617	2374	-4.56	5.27	12	0.61	-4825.00	4178.00	26050	20241212	-15.55	14620	20241120	50.48	26050	-15.55	20241212	14620	50.48	20241120	26050	-15.55	20241212	14620	50.48	20241120	1.31	N	473980	500	53 억	198940	N	N	17	N	N
25	20241227	091421	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	22650	-200	5	-0.88	312961850	13912	3.50	22450	22750	22350	29700	16000	22850	22495.77	1.84	0	-4511	24850	23850	22850	21850	20850	24350	22350	54	6850	500	15990	50	1	10791617	2444	-4.69	5.42	12	0.13	-4825.00	4178.00	26050	20241212	-13.05	14620	20241120	54.92	26050	-13.05	20241212	14620	54.92	20241120	26050	-13.05	20241212	14620	54.92	20241120	1.31	N	473980	500	53 억	198940	N	N	17	N	N
26	20241226	161410	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	22850	450	2	2.01	9043512600	392792	201.72	22600	23850	21850	29100	15700	22400	23023.85	1.60	0	29677	23666	23032	22416	21782	21166	22725	21475	54	6700	500	15680	50	1	10791617	2466	-4.74	5.47	12	3.64	-4825.00	4178.00	26050	20241212	-12.28	14620	20241120	56.29	26050	-12.28	20241212	14620	56.29	20241120	26050	-12.28	20241212	14620	56.29	20241120	1.32	N	473980	500	53 억	172539	N	N	17	N	N
27	20241226	151408	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	22950	550	2	2.46	8692537450	377481	193.86	22600	23850	21850	29100	15700	22400	23027.75	1.60	0	32378	23666	23032	22416	21782	21166	22725	21475	54	6700	500	15680	50	1	10791617	2477	-4.76	5.49	12	3.50	-4825.00	4178.00	26050	20241212	-11.90	14620	20241120	56.98	26050	-11.90	20241212	14620	56.98	20241120	26050	-11.90	20241212	14620	56.98	20241120	1.32	N	473980	500	53 억	172539	N	N	427	N	N
28	20241226	141406	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	22850	450	2	2.01	8318444100	361132	185.46	22600	23850	21850	29100	15700	22400	23034.36	1.60	0	35641	23666	23032	22416	21782	21166	22725	21475	54	6700	500	15680	50	1	10791617	2466	-4.74	5.47	12	3.35	-4825.00	4178.00	26050	20241212	-12.28	14620	20241120	56.29	26050	-12.28	20241212	14620	56.29	20241120	26050	-12.28	20241212	14620	56.29	20241120	1.32	N	473980	500	53 억	172539	N	N	427	N	N
29	20241226	131407	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	22900	500	2	2.23	7993404750	346903	178.15	22600	23850	21850	29100	15700	22400	23042.19	1.60	0	39363	23666	23032	22416	21782	21166	22725	21475	54	6700	500	15680	50	1	10791617	2471	-4.75	5.48	12	3.21	-4825.00	4178.00	26050	20241212	-12.09	14620	20241120	56.63	26050	-12.09	20241212	14620	56.63	20241120	26050	-12.09	20241212	14620	56.63	20241120	1.32	N	473980	500	53 억	172539	N	N	427	N	N
30	20241226	121404	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	22950	550	2	2.46	7698386400	334017	171.54	22600	23850	21850	29100	15700	22400	23047.89	1.60	0	43165	23666	23032	22416	21782	21166	22725	21475	54	6700	500	15680	50	1	10791617	2477	-4.76	5.49	12	3.10	-4825.00	4178.00	26050	20241212	-11.90	14620	20241120	56.98	26050	-11.90	20241212	14620	56.98	20241120	26050	-11.90	20241212	14620	56.98	20241120	1.32	N	473980	500	53 억	172539	N	N	427	N	N
31	20241226	111404	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	23050	650	2	2.90	7474275350	324262	166.53	22600	23850	21850	29100	15700	22400	23050.11	1.60	0	45111	23666	23032	22416	21782	21166	22725	21475	54	6700	500	15680	50	1	10791617	2487	-4.78	5.52	12	3.00	-4825.00	4178.00	26050	20241212	-11.52	14620	20241120	57.66	26050	-11.52	20241212	14620	57.66	20241120	26050	-11.52	20241212	14620	57.66	20241120	1.32	N	473980	500	53 억	172539	N	N	427	N	N
32	20241226	101407	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	23000	600	2	2.68	6720198800	291658	149.78	22600	23850	21850	29100	15700	22400	23041.37	1.60	0	50201	23666	23032	22416	21782	21166	22725	21475	54	6700	500	15680	50	1	10791617	2482	-4.77	5.51	12	2.70	-4825.00	4178.00	26050	20241212	-11.71	14620	20241120	57.32	26050	-11.71	20241212	14620	57.32	20241120	26050	-11.71	20241212	14620	57.32	20241120	1.32	N	473980	500	53 억	172539	N	N	427	N	N
33	20241226	091402	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	22050	-350	5	-1.56	1173891500	52707	27.07	22600	23050	21850	29100	15700	22400	22272.02	1.60	0	1082	23666	23032	22416	21782	21166	22725	21475	54	6700	500	15680	50	1	10791617	2380	-4.57	5.28	12	0.49	-4825.00	4178.00	26050	20241212	-15.36	14620	20241120	50.82	26050	-15.36	20241212	14620	50.82	20241120	26050	-15.36	20241212	14620	50.82	20241120	1.32	N	473980	500	53 억	172539	N	N	427	N	N
34	20241224	161404	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	22400	100	2	0.45	4364393700	194108	44.96	22450	23050	21800	28950	15650	22300	22484.51	1.45	0	15893	23966	23132	22166	21332	20366	22650	20850	54	6650	500	15610	50	1	10791617	2417	-4.64	5.36	12	1.80	-4825.00	4178.00	26050	20241212	-14.01	14620	20241120	53.21	26050	-14.01	20241212	14620	53.21	20241120	26050	-14.01	20241212	14620	53.21	20241120	1.37	N	473980	500	53 억	156366	N	N	427	N	N
35	20241224	151405	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	22450	150	2	0.67	4307752400	191582	44.38	22450	23050	21800	28950	15650	22300	22485.16	1.45	0	15493	23966	23132	22166	21332	20366	22650	20850	54	6650	500	15610	50	1	10791617	2423	-4.65	5.37	12	1.78	-4825.00	4178.00	26050	20241212	-13.82	14620	20241120	53.56	26050	-13.82	20241212	14620	53.56	20241120	26050	-13.82	20241212	14620	53.56	20241120	1.37	N	473980	500	53 억	156366	N	N	59	N	N
36	20241224	141401	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	22950	650	2	2.91	3588426500	159907	37.04	22450	23050	21800	28950	15650	22300	22440.71	1.45	0	13028	23966	23132	22166	21332	20366	22650	20850	54	6650	500	15610	50	1	10791617	2477	-4.76	5.49	12	1.48	-4825.00	4178.00	26050	20241212	-11.90	14620	20241120	56.98	26050	-11.90	20241212	14620	56.98	20241120	26050	-11.90	20241212	14620	56.98	20241120	1.37	N	473980	500	53 억	156366	N	N	59	N	N
37	20241224	131403	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	22000	-300	5	-1.35	2400982100	107479	24.90	22450	23000	21800	28950	15650	22300	22339.08	1.45	0	-2040	23966	23132	22166	21332	20366	22650	20850	54	6650	500	15610	50	1	10791617	2374	-4.56	5.27	12	1.00	-4825.00	4178.00	26050	20241212	-15.55	14620	20241120	50.48	26050	-15.55	20241212	14620	50.48	20241120	26050	-15.55	20241212	14620	50.48	20241120	1.37	N	473980	500	53 억	156366	N	N	59	N	N
38	20241224	121405	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	22000	-300	5	-1.35	2294581600	102647	23.78	22450	23000	21800	28950	15650	22300	22354.10	1.45	0	-2031	23966	23132	22166	21332	20366	22650	20850	54	6650	500	15610	50	1	10791617	2374	-4.56	5.27	12	0.95	-4825.00	4178.00	26050	20241212	-15.55	14620	20241120	50.48	26050	-15.55	20241212	14620	50.48	20241120	26050	-15.55	20241212	14620	50.48	20241120	1.37	N	473980	500	53 억	156366	N	N	59	N	N
39	20241224	111404	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	22100	-200	5	-0.90	2123318450	94859	21.97	22450	23000	21800	28950	15650	22300	22383.94	1.45	0	-2455	23966	23132	22166	21332	20366	22650	20850	54	6650	500	15610	50	1	10791617	2385	-4.58	5.29	12	0.88	-4825.00	4178.00	26050	20241212	-15.16	14620	20241120	51.16	26050	-15.16	20241212	14620	51.16	20241120	26050	-15.16	20241212	14620	51.16	20241120	1.37	N	473980	500	53 억	156366	N	N	59	N	N
40	20241224	101403	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	22250	-50	5	-0.22	1733805900	77276	17.90	22450	23000	21800	28950	15650	22300	22436.54	1.45	0	-1019	23966	23132	22166	21332	20366	22650	20850	54	6650	500	15610	50	1	10791617	2401	-4.61	5.33	12	0.72	-4825.00	4178.00	26050	20241212	-14.59	14620	20241120	52.19	26050	-14.59	20241212	14620	52.19	20241120	26050	-14.59	20241212	14620	52.19	20241120	1.37	N	473980	500	53 억	156366	N	N	59	N	N
41	20241224	091410	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	21950	-350	5	-1.57	289708600	13171	3.05	22450	22450	21800	28950	15650	22300	21995.95	1.45	0	-3007	23966	23132	22166	21332	20366	22650	20850	54	6650	500	15610	50	1	10791617	2369	-4.55	5.25	12	0.12	-4825.00	4178.00	26050	20241212	-15.74	14620	20241120	50.14	26050	-15.74	20241212	14620	50.14	20241120	26050	-15.74	20241212	14620	50.14	20241120	1.37	N	473980	500	53 억	156366	N	N	59	N	N
42	20241223	161353	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	22300	50	2	0.22	9467189350	430309	111.57	22700	23000	21200	28900	15600	22250	22000.48	2.01	0	-61501	24183	23216	22633	21666	21083	22925	21375	54	6650	500	15570	50	1	10791617	2407	-4.62	5.34	12	3.99	-4825.00	4178.00	26050	20241212	-14.40	14620	20241120	52.53	26050	-14.40	20241212	14620	52.53	20241120	26050	-14.40	20241212	14620	52.53	20241120	1.28	N	473980	500	53 억	216437	N	N	59	N	N
43	20241223	151357	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	22300	50	2	0.22	9372784250	426079	110.47	22700	23000	21200	28900	15600	22250	21997.76	2.01	0	-60839	24183	23216	22633	21666	21083	22925	21375	54	6650	500	15570	50	1	10791617	2407	-4.62	5.34	12	3.95	-4825.00	4178.00	26050	20241212	-14.40	14620	20241120	52.53	26050	-14.40	20241212	14620	52.53	20241120	26050	-14.40	20241212	14620	52.53	20241120	1.28	N	473980	500	53 억	216437	N	N	0	N	N
44	20241223	141353	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	21400	-850	5	-3.82	7777750950	353706	91.71	22700	23000	21200	28900	15600	22250	21989.31	2.01	0	-74848	24183	23216	22633	21666	21083	22925	21375	54	6650	500	15570	50	1	10791617	2309	-4.44	5.12	12	3.28	-4825.00	4178.00	26050	20241212	-17.85	14620	20241120	46.37	26050	-17.85	20241212	14620	46.37	20241120	26050	-17.85	20241212	14620	46.37	20241120	1.28	N	473980	500	53 억	216437	N	N	0	N	N
45	20241223	131352	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	22050	-200	5	-0.90	4886943400	219780	56.98	22700	23000	21700	28900	15600	22250	22235.61	2.01	0	-53036	24183	23216	22633	21666	21083	22925	21375	54	6650	500	15570	50	1	10791617	2380	-4.57	5.28	12	2.04	-4825.00	4178.00	26050	20241212	-15.36	14620	20241120	50.82	26050	-15.36	20241212	14620	50.82	20241120	26050	-15.36	20241212	14620	50.82	20241120	1.28	N	473980	500	53 억	216437	N	N	0	N	N
46	20241223	121356	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	22200	-50	5	-0.22	2906309700	129482	33.57	22700	23000	21900	28900	15600	22250	22445.67	2.01	0	-28673	24183	23216	22633	21666	21083	22925	21375	54	6650	500	15570	50	1	10791617	2396	-4.60	5.31	12	1.20	-4825.00	4178.00	26050	20241212	-14.78	14620	20241120	51.85	26050	-14.78	20241212	14620	51.85	20241120	26050	-14.78	20241212	14620	51.85	20241120	1.28	N	473980	500	53 억	216437	N	N	0	N	N
47	20241223	111351	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	22150	-100	5	-0.45	2324543950	103167	26.75	22700	23000	22150	28900	15600	22250	22531.86	2.01	0	-22477	24183	23216	22633	21666	21083	22925	21375	54	6650	500	15570	50	1	10791617	2390	-4.59	5.30	12	0.96	-4825.00	4178.00	26050	20241212	-14.97	14620	20241120	51.50	26050	-14.97	20241212	14620	51.50	20241120	26050	-14.97	20241212	14620	51.50	20241120	1.28	N	473980	500	53 억	216437	N	N	0	N	N
48	20241223	101344	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	22450	200	2	0.90	1615122650	71421	18.52	22700	23000	22350	28900	15600	22250	22614.11	2.01	0	-11745	24183	23216	22633	21666	21083	22925	21375	54	6650	500	15570	50	1	10791617	2423	-4.65	5.37	12	0.66	-4825.00	4178.00	26050	20241212	-13.82	14620	20241120	53.56	26050	-13.82	20241212	14620	53.56	20241120	26050	-13.82	20241212	14620	53.56	20241120	1.28	N	473980	500	53 억	216437	N	N	0	N	N
49	20241223	091351	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	22550	300	2	1.35	440384600	19394	5.03	22700	23000	22500	28900	15600	22250	22707.26	2.01	0	-1450	24183	23216	22633	21666	21083	22925	21375	54	6650	500	15570	50	1	10791617	2434	-4.67	5.40	12	0.18	-4825.00	4178.00	26050	20241212	-13.44	14620	20241120	54.24	26050	-13.44	20241212	14620	54.24	20241120	26050	-13.44	20241212	14620	54.24	20241120	1.28	N	473980	500	53 억	216437	N	N	0	N	N
50	20241220	161345	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	22250	-200	5	-0.89	8749866750	384228	128.85	22450	23600	22050	29150	15750	22450	22772.84	2.32	0	-36837	23783	23116	22383	21716	20983	23450	22050	54	6700	500	15710	50	1	10791617	2401	-4.61	5.33	12	3.56	-4825.00	4178.00	26050	20241212	-14.59	14620	20241120	52.19	26050	-14.59	20241212	14620	52.19	20241120	26050	-14.59	20241212	14620	52.19	20241120	1.17	N	473980	500	53 억	250252	N	N	0	N	N
51	20241220	151349	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	22150	-300	5	-1.34	8603895100	377656	126.64	22450	23600	22050	29150	15750	22450	22782.36	2.32	0	-37750	23783	23116	22383	21716	20983	23450	22050	54	6700	500	15710	50	1	10791617	2390	-4.59	5.30	12	3.50	-4825.00	4178.00	26050	20241212	-14.97	14620	20241120	51.50	26050	-14.97	20241212	14620	51.50	20241120	26050	-14.97	20241212	14620	51.50	20241120	1.17	N	473980	500	53 억	250252	N	N	0	N	N
52	20241220	141346	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	22400	-50	5	-0.22	7507149250	328253	110.08	22450	23600	22200	29150	15750	22450	22870.01	2.32	0	-38932	23783	23116	22383	21716	20983	23450	22050	54	6700	500	15710	50	1	10791617	2417	-4.64	5.36	12	3.04	-4825.00	4178.00	26050	20241212	-14.01	14620	20241120	53.21	26050	-14.01	20241212	14620	53.21	20241120	26050	-14.01	20241212	14620	53.21	20241120	1.17	N	473980	500	53 억	250252	N	N	0	N	N
53	20241220	131345	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	22400	-50	5	-0.22	6513702000	283805	95.17	22450	23600	22350	29150	15750	22450	22951.33	2.32	0	-33732	23783	23116	22383	21716	20983	23450	22050	54	6700	500	15710	50	1	10791617	2417	-4.64	5.36	12	2.63	-4825.00	4178.00	26050	20241212	-14.01	14620	20241120	53.21	26050	-14.01	20241212	14620	53.21	20241120	26050	-14.01	20241212	14620	53.21	20241120	1.17	N	473980	500	53 억	250252	N	N	0	N	N
54	20241220	121343	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	22500	50	2	0.22	6067685550	263989	88.53	22450	23600	22350	29150	15750	22450	22984.62	2.32	0	-30953	23783	23116	22383	21716	20983	23450	22050	54	6700	500	15710	50	1	10791617	2428	-4.66	5.39	12	2.45	-4825.00	4178.00	26050	20241212	-13.63	14620	20241120	53.90	26050	-13.63	20241212	14620	53.90	20241120	26050	-13.63	20241212	14620	53.90	20241120	1.17	N	473980	500	53 억	250252	N	N	0	N	N
55	20241220	111343	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	22600	150	2	0.67	5593068200	242968	81.48	22450	23600	22350	29150	15750	22450	23019.77	2.32	0	-28098	23783	23116	22383	21716	20983	23450	22050	54	6700	500	15710	50	1	10791617	2439	-4.68	5.41	12	2.25	-4825.00	4178.00	26050	20241212	-13.24	14620	20241120	54.58	26050	-13.24	20241212	14620	54.58	20241120	26050	-13.24	20241212	14620	54.58	20241120	1.17	N	473980	500	53 억	250252	N	N	0	N	N
56	20241220	101344	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	22650	200	2	0.89	4996632450	216478	72.59	22450	23600	22400	29150	15750	22450	23081.48	2.32	0	-16576	23783	23116	22383	21716	20983	23450	22050	54	6700	500	15710	50	1	10791617	2444	-4.69	5.42	12	2.01	-4825.00	4178.00	26050	20241212	-13.05	14620	20241120	54.92	26050	-13.05	20241212	14620	54.92	20241120	26050	-13.05	20241212	14620	54.92	20241120	1.17	N	473980	500	53 억	250252	N	N	0	N	N
57	20241220	091346	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	23300	850	2	3.79	2641509250	113364	38.02	22450	23600	22450	29150	15750	22450	23301.13	2.32	0	6039	23783	23116	22383	21716	20983	23450	22050	54	6700	500	15710	50	1	10791617	2514	-4.83	5.58	12	1.05	-4825.00	4178.00	26050	20241212	-10.56	14620	20241120	59.37	26050	-10.56	20241212	14620	59.37	20241120	26050	-10.56	20241212	14620	59.37	20241120	1.17	N	473980	500	53 억	250252	N	N	0	N	N
58	20241219	161339	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	22450	-600	5	-2.60	6630611200	295814	50.55	21800	23050	21650	29950	16150	23050	22414.73	2.03	0	26224	24416	23732	22566	21882	20716	24075	22225	54	6900	500	16130	50	1	10791617	2423	-4.65	5.37	12	2.74	-4825.00	4178.00	26050	20241212	-13.82	14620	20241120	53.56	26050	-13.82	20241212	14620	53.56	20241120	26050	-13.82	20241212	14620	53.56	20241120	1.06	N	473980	500	53 억	219186	N	N	0	N	N
59	20241219	151338	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	22700	-350	5	-1.52	6389309900	285107	48.72	21800	23050	21650	29950	16150	23050	22410.15	2.03	0	25015	24416	23732	22566	21882	20716	24075	22225	54	6900	500	16130	50	1	10791617	2450	-4.70	5.43	12	2.64	-4825.00	4178.00	26050	20241212	-12.86	14620	20241120	55.27	26050	-12.86	20241212	14620	55.27	20241120	26050	-12.86	20241212	14620	55.27	20241120	1.06	N	473980	500	53 억	219186	N	N	0	N	N
60	20241219	141340	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	22850	-200	5	-0.87	5596824050	250310	42.78	21800	23050	21650	29950	16150	23050	22359.48	2.03	0	11994	24416	23732	22566	21882	20716	24075	22225	54	6900	500	16130	50	1	10791617	2466	-4.74	5.47	12	2.32	-4825.00	4178.00	26050	20241212	-12.28	14620	20241120	56.29	26050	-12.28	20241212	14620	56.29	20241120	26050	-12.28	20241212	14620	56.29	20241120	1.06	N	473980	500	53 억	219186	N	N	0	N	N
61	20241219	131339	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	22650	-400	5	-1.74	5076519750	227332	38.85	21800	23050	21650	29950	16150	23050	22330.76	2.03	0	4133	24416	23732	22566	21882	20716	24075	22225	54	6900	500	16130	50	1	10791617	2444	-4.69	5.42	12	2.11	-4825.00	4178.00	26050	20241212	-13.05	14620	20241120	54.92	26050	-13.05	20241212	14620	54.92	20241120	26050	-13.05	20241212	14620	54.92	20241120	1.06	N	473980	500	53 억	219186	N	N	0	N	N
62	20241219	121341	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	22700	-350	5	-1.52	4638980700	207940	35.54	21800	23050	21650	29950	16150	23050	22309.11	2.03	0	4322	24416	23732	22566	21882	20716	24075	22225	54	6900	500	16130	50	1	10791617	2450	-4.70	5.43	12	1.93	-4825.00	4178.00	26050	20241212	-12.86	14620	20241120	55.27	26050	-12.86	20241212	14620	55.27	20241120	26050	-12.86	20241212	14620	55.27	20241120	1.06	N	473980	500	53 억	219186	N	N	0	N	N
63	20241219	111338	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	22250	-800	5	-3.47	4051754550	182051	31.11	21800	22950	21650	29950	16150	23050	22256.01	2.03	0	2490	24416	23732	22566	21882	20716	24075	22225	54	6900	500	16130	50	1	10791617	2401	-4.61	5.33	12	1.69	-4825.00	4178.00	26050	20241212	-14.59	14620	20241120	52.19	26050	-14.59	20241212	14620	52.19	20241120	26050	-14.59	20241212	14620	52.19	20241120	1.06	N	473980	500	53 억	219186	N	N	0	N	N
64	20241219	101331	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	22650	-400	5	-1.74	2266402500	101949	17.42	21800	22950	21650	29950	16150	23050	22230.49	2.03	0	4014	24416	23732	22566	21882	20716	24075	22225	54	6900	500	16130	50	1	10791617	2444	-4.69	5.42	12	0.94	-4825.00	4178.00	26050	20241212	-13.05	14620	20241120	54.92	26050	-13.05	20241212	14620	54.92	20241120	26050	-13.05	20241212	14620	54.92	20241120	1.06	N	473980	500	53 억	219186	N	N	0	N	N
65	20241219	091341	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	22400	-650	5	-2.82	1306952200	59534	10.17	21800	22500	21650	29950	16150	23050	21952.45	2.03	0	-4202	24416	23732	22566	21882	20716	24075	22225	54	6900	500	16130	50	1	10791617	2417	-4.64	5.36	12	0.55	-4825.00	4178.00	26050	20241212	-14.01	14620	20241120	53.21	26050	-14.01	20241212	14620	53.21	20241120	26050	-14.01	20241212	14620	53.21	20241120	1.06	N	473980	500	53 억	219186	N	N	0	N	N
66	20241218	161334	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	23050	1600	2	7.46	13175295000	581696	95.52	21800	23250	21400	27850	15050	21450	22649.18	1.10	0	94013	24416	22932	22066	20582	19716	22500	20150	54	6400	500	15010	50	1	10791617	2487	-4.78	5.52	12	5.39	-4825.00	4178.00	26050	20241212	-11.52	14620	20241120	57.66	26050	-11.52	20241212	14620	57.66	20241120	26050	-11.52	20241212	14620	57.66	20241120	0.77	N	473980	500	53 억	118275	N	N	0	N	N
67	20241218	151339	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	23000	1550	2	7.23	12288082050	543169	89.20	21800	23250	21400	27850	15050	21450	22622.94	1.10	0	95366	24416	22932	22066	20582	19716	22500	20150	54	6400	500	15010	50	1	10791617	2482	-4.77	5.51	12	5.03	-4825.00	4178.00	26050	20241212	-11.71	14620	20241120	57.32	26050	-11.71	20241212	14620	57.32	20241120	26050	-11.71	20241212	14620	57.32	20241120	0.77	N	473980	500	53 억	118275	N	N	0	N	N
68	20241218	141329	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	22200	750	2	3.50	9949728750	439805	72.22	21800	23250	21400	27850	15050	21450	22623.05	1.10	0	61964	24416	22932	22066	20582	19716	22500	20150	54	6400	500	15010	50	1	10791617	2396	-4.60	5.31	12	4.08	-4825.00	4178.00	26050	20241212	-14.78	14620	20241120	51.85	26050	-14.78	20241212	14620	51.85	20241120	26050	-14.78	20241212	14620	51.85	20241120	0.77	N	473980	500	53 억	118275	N	N	0	N	N
69	20241218	131338	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	22350	900	2	4.20	8544521900	376831	61.88	21800	23250	21400	27850	15050	21450	22674.68	1.10	0	66163	24416	22932	22066	20582	19716	22500	20150	54	6400	500	15010	50	1	10791617	2412	-4.63	5.35	12	3.49	-4825.00	4178.00	26050	20241212	-14.20	14620	20241120	52.87	26050	-14.20	20241212	14620	52.87	20241120	26050	-14.20	20241212	14620	52.87	20241120	0.77	N	473980	500	53 억	118275	N	N	0	N	N
70	20241218	121330	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	22600	1150	2	5.36	7764253050	342164	56.19	21800	23250	21400	27850	15050	21450	22691.61	1.10	0	63187	24416	22932	22066	20582	19716	22500	20150	54	6400	500	15010	50	1	10791617	2439	-4.68	5.41	12	3.17	-4825.00	4178.00	26050	20241212	-13.24	14620	20241120	54.58	26050	-13.24	20241212	14620	54.58	20241120	26050	-13.24	20241212	14620	54.58	20241120	0.77	N	473980	500	53 억	118275	N	N	0	N	N
71	20241218	111329	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	22600	1150	2	5.36	6667362350	294003	48.28	21800	23250	21400	27850	15050	21450	22677.87	1.10	0	67920	24416	22932	22066	20582	19716	22500	20150	54	6400	500	15010	50	1	10791617	2439	-4.68	5.41	12	2.72	-4825.00	4178.00	26050	20241212	-13.24	14620	20241120	54.58	26050	-13.24	20241212	14620	54.58	20241120	26050	-13.24	20241212	14620	54.58	20241120	0.77	N	473980	500	53 억	118275	N	N	0	N	N
72	20241218	101338	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	22850	1400	2	6.53	5530311850	243678	40.02	21800	23250	21400	27850	15050	21450	22695.16	1.10	0	71368	24416	22932	22066	20582	19716	22500	20150	54	6400	500	15010	50	1	10791617	2466	-4.74	5.47	12	2.26	-4825.00	4178.00	26050	20241212	-12.28	14620	20241120	56.29	26050	-12.28	20241212	14620	56.29	20241120	26050	-12.28	20241212	14620	56.29	20241120	0.77	N	473980	500	53 억	118275	N	N	0	N	N
73	20241218	091342	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	22450	1000	2	4.66	1352626950	60794	9.98	21800	22600	21400	27850	15050	21450	22249.35	1.10	0	12940	24416	22932	22066	20582	19716	22500	20150	54	6400	500	15010	50	1	10791617	2423	-4.65	5.37	12	0.56	-4825.00	4178.00	26050	20241212	-13.82	14620	20241120	53.56	26050	-13.82	20241212	14620	53.56	20241120	26050	-13.82	20241212	14620	53.56	20241120	0.77	N	473980	500	53 억	118275	N	N	0	N	N
74	20241217	161332	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	21450	-1050	5	-4.67	13706280000	606486	60.16	22800	23550	21200	29250	15750	22500	22602.04	1.44	0	-49598	24700	23600	22800	21700	20900	24150	22250	54	6750	500	15750	50	1	10791617	2315	-4.45	5.13	12	5.62	-4825.00	4178.00	26050	20241212	-17.66	14620	20241120	46.72	26050	-17.66	20241212	14620	46.72	20241120	26050	-17.66	20241212	14620	46.72	20241120	0.35	N	473980	500	53 억	154969	N	N	0	N	N
75	20241217	151336	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	21500	-1000	5	-4.44	13373915650	591003	58.63	22800	23550	21200	29250	15750	22500	22629.19	1.44	0	-47511	24700	23600	22800	21700	20900	24150	22250	54	6750	500	15750	50	1	10791617	2320	-4.46	5.15	12	5.48	-4825.00	4178.00	26050	20241212	-17.47	14620	20241120	47.06	26050	-17.47	20241212	14620	47.06	20241120	26050	-17.47	20241212	14620	47.06	20241120	0.35	N	473980	500	53 억	154969	N	N	0	N	N
76	20241217	141327	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	21850	-650	5	-2.89	11533580800	505892	50.19	22800	23550	21850	29250	15750	22500	22798.51	1.44	0	-56155	24700	23600	22800	21700	20900	24150	22250	54	6750	500	15750	50	1	10791617	2358	-4.53	5.23	12	4.69	-4825.00	4178.00	26050	20241212	-16.12	14620	20241120	49.45	26050	-16.12	20241212	14620	49.45	20241120	26050	-16.12	20241212	14620	49.45	20241120	0.35	N	473980	500	53 억	154969	N	N	0	N	N
77	20241217	131317	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	22300	-200	5	-0.89	10121895050	442182	43.87	22800	23550	22200	29250	15750	22500	22890.80	1.44	0	-39280	24700	23600	22800	21700	20900	24150	22250	54	6750	500	15750	50	1	10791617	2407	-4.62	5.34	12	4.10	-4825.00	4178.00	26050	20241212	-14.40	14620	20241120	52.53	26050	-14.40	20241212	14620	52.53	20241120	26050	-14.40	20241212	14620	52.53	20241120	0.35	N	473980	500	53 억	154969	N	N	0	N	N
78	20241217	121244	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	22650	150	2	0.67	8554484150	372444	36.95	22800	23550	22400	29250	15750	22500	22968.53	1.44	0	-21518	24700	23600	22800	21700	20900	24150	22250	54	6750	500	15750	50	1	10791617	2444	-4.69	5.42	12	3.45	-4825.00	4178.00	26050	20241212	-13.05	14620	20241120	54.92	26050	-13.05	20241212	14620	54.92	20241120	26050	-13.05	20241212	14620	54.92	20241120	0.35	N	473980	500	53 억	154969	N	N	0	N	N
79	20241217	111311	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	22650	150	2	0.67	7403263550	321450	31.89	22800	23550	22400	29250	15750	22500	23030.86	1.44	0	-11149	24700	23600	22800	21700	20900	24150	22250	54	6750	500	15750	50	1	10791617	2444	-4.69	5.42	12	2.98	-4825.00	4178.00	26050	20241212	-13.05	14620	20241120	54.92	26050	-13.05	20241212	14620	54.92	20241120	26050	-13.05	20241212	14620	54.92	20241120	0.35	N	473980	500	53 억	154969	N	N	0	N	N
80	20241217	101317	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	23150	650	2	2.89	4924417750	213189	21.15	22800	23550	22400	29250	15750	22500	23098.88	1.44	0	17888	24700	23600	22800	21700	20900	24150	22250	54	6750	500	15750	50	1	10791617	2498	-4.80	5.54	12	1.98	-4825.00	4178.00	26050	20241212	-11.13	14620	20241120	58.34	26050	-11.13	20241212	14620	58.34	20241120	26050	-11.13	20241212	14620	58.34	20241120	0.35	N	473980	500	53 억	154969	N	N	0	N	N
81	20241217	091334	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	22850	350	2	1.56	1713421650	74682	7.41	22800	23250	22400	29250	15750	22500	22942.99	1.44	0	3433	24700	23600	22800	21700	20900	24150	22250	54	6750	500	15750	50	1	10791617	2466	-4.74	5.47	12	0.69	-4825.00	4178.00	26050	20241212	-12.28	14620	20241120	56.29	26050	-12.28	20241212	14620	56.29	20241120	26050	-12.28	20241212	14620	56.29	20241120	0.35	N	473980	500	53 억	154969	N	N	0	N	N
82	20241216	161323	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	22500	150	2	0.67	23022907300	1005097	37.68	22100	23900	22000	29050	15650	22350	22907.16	1.57	0	-20532	27583	24966	22883	20266	18183	23925	19225	54	6700	500	15640	50	1	10791617	2428	-4.66	5.39	12	9.31	-4825.00	4178.00	26050	20241212	-13.63	14620	20241120	53.90	26050	-13.63	20241212	14620	53.90	20241120	26050	-13.63	20241212	14620	53.90	20241120	0.10	N	473980	500	53 억	169395	N	N	0	N	N
83	20241216	151334	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	22700	350	2	1.57	22598229900	986303	36.98	22100	23900	22000	29050	15650	22350	22912.94	1.57	0	-20762	27583	24966	22883	20266	18183	23925	19225	54	6700	500	15640	50	1	10791617	2450	-4.70	5.43	12	9.14	-4825.00	4178.00	26050	20241212	-12.86	14620	20241120	55.27	26050	-12.86	20241212	14620	55.27	20241120	26050	-12.86	20241212	14620	55.27	20241120	0.10	N	473980	500	53 억	169395	N	N	0	N	N
84	20241216	141331	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	23200	850	2	3.80	20454486850	891207	33.41	22100	23900	22000	29050	15650	22350	22952.49	1.57	0	-4912	27583	24966	22883	20266	18183	23925	19225	54	6700	500	15640	50	1	10791617	2504	-4.81	5.55	12	8.26	-4825.00	4178.00	26050	20241212	-10.94	14620	20241120	58.69	26050	-10.94	20241212	14620	58.69	20241120	26050	-10.94	20241212	14620	58.69	20241120	0.10	N	473980	500	53 억	169395	N	N	0	N	N
85	20241216	131333	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	22500	150	2	0.67	16830192750	732080	27.45	22100	23900	22000	29050	15650	22350	22990.90	1.57	0	-8593	27583	24966	22883	20266	18183	23925	19225	54	6700	500	15640	50	1	10791617	2428	-4.66	5.39	12	6.78	-4825.00	4178.00	26050	20241212	-13.63	14620	20241120	53.90	26050	-13.63	20241212	14620	53.90	20241120	26050	-13.63	20241212	14620	53.90	20241120	0.10	N	473980	500	53 억	169395	N	N	0	N	N
86	20241216	121332	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	22600	250	2	1.12	15698103650	681881	25.56	22100	23900	22000	29050	15650	22350	23023.29	1.57	0	-3437	27583	24966	22883	20266	18183	23925	19225	54	6700	500	15640	50	1	10791617	2439	-4.68	5.41	12	6.32	-4825.00	4178.00	26050	20241212	-13.24	14620	20241120	54.58	26050	-13.24	20241212	14620	54.58	20241120	26050	-13.24	20241212	14620	54.58	20241120	0.10	N	473980	500	53 억	169395	N	N	0	N	N
87	20241216	111331	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	22800	450	2	2.01	14657697050	636184	23.85	22100	23900	22000	29050	15650	22350	23041.70	1.57	0	-2723	27583	24966	22883	20266	18183	23925	19225	54	6700	500	15640	50	1	10791617	2460	-4.73	5.46	12	5.90	-4825.00	4178.00	26050	20241212	-12.48	14620	20241120	55.95	26050	-12.48	20241212	14620	55.95	20241120	26050	-12.48	20241212	14620	55.95	20241120	0.10	N	473980	500	53 억	169395	N	N	0	N	N
88	20241216	101332	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	23400	1050	2	4.70	12561212550	545109	20.44	22100	23900	22000	29050	15650	22350	23045.46	1.57	0	16069	27583	24966	22883	20266	18183	23925	19225	54	6700	500	15640	50	1	10791617	2525	-4.85	5.60	12	5.05	-4825.00	4178.00	26050	20241212	-10.17	14620	20241120	60.05	26050	-10.17	20241212	14620	60.05	20241120	26050	-10.17	20241212	14620	60.05	20241120	0.10	N	473980	500	53 억	169395	N	N	0	N	N
89	20241216	091333	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	23200	850	2	3.80	4520511100	200293	7.51	22100	23250	22000	29050	15650	22350	22571.19	1.57	0	1273	27583	24966	22883	20266	18183	23925	19225	54	6700	500	15640	50	1	10791617	2504	-4.81	5.55	12	1.86	-4825.00	4178.00	26050	20241212	-10.94	14620	20241120	58.69	26050	-10.94	20241212	14620	58.69	20241120	26050	-10.94	20241212	14620	58.69	20241120	0.10	N	473980	500	53 억	169395	N	N	0	N	N
90	20241213	161323	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	22350	-2950	5	-11.66	59496527000	2654666	114.67	24950	25500	20800	32850	17750	25300	22412.18	1.96	0	-37520	30033	27666	23683	21316	17333	28850	22500	54	7550	500	17710	50	1	10791617	2412	-4.63	5.35	12	24.60	-4825.00	4178.00	26050	20241212	-14.20	14620	20241120	52.87	26050	-14.20	20241212	14620	52.87	20241120	26050	-14.20	20241212	14620	52.87	20241120	0.05	N	473980	500	53 억	211995	N	N	0	N	N
91	20241213	151329	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	22600	-2700	5	-10.67	58287783150	2600612	112.33	24950	25500	20800	32850	17750	25300	22413.08	1.96	0	-38269	30033	27666	23683	21316	17333	28850	22500	54	7550	500	17710	50	1	10791617	2439	-4.68	5.41	12	24.10	-4825.00	4178.00	26050	20241212	-13.24	14620	20241120	54.58	26050	-13.24	20241212	14620	54.58	20241120	26050	-13.24	20241212	14620	54.58	20241120	0.05	N	473980	500	53 억	211995	N	N	0	N	N
92	20241213	141328	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	22800	-2500	5	-9.88	52378892050	2338196	101.00	24950	25500	20800	32850	17750	25300	22401.38	1.96	0	-53048	30033	27666	23683	21316	17333	28850	22500	54	7550	500	17710	50	1	10791617	2460	-4.73	5.46	12	21.67	-4825.00	4178.00	26050	20241212	-12.48	14620	20241120	55.95	26050	-12.48	20241212	14620	55.95	20241120	26050	-12.48	20241212	14620	55.95	20241120	0.05	N	473980	500	53 억	211995	N	N	0	N	N
93	20241213	131329	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	21400	-3900	5	-15.42	38989730200	1739092	75.12	24950	25500	20800	32850	17750	25300	22419.55	1.96	0	-67847	30033	27666	23683	21316	17333	28850	22500	54	7550	500	17710	50	1	10791617	2309	-4.44	5.12	12	16.12	-4825.00	4178.00	26050	20241212	-17.85	14620	20241120	46.37	26050	-17.85	20241212	14620	46.37	20241120	26050	-17.85	20241212	14620	46.37	20241120	0.05	N	473980	500	53 억	211995	N	N	0	N	N
94	20241213	121329	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	21650	-3650	5	-14.43	34153980550	1511130	65.27	24950	25500	21100	32850	17750	25300	22601.58	1.96	0	-51865	30033	27666	23683	21316	17333	28850	22500	54	7550	500	17710	50	1	10791617	2336	-4.49	5.18	12	14.00	-4825.00	4178.00	26050	20241212	-16.89	14620	20241120	48.08	26050	-16.89	20241212	14620	48.08	20241120	26050	-16.89	20241212	14620	48.08	20241120	0.05	N	473980	500	53 억	211995	N	N	0	N	N
95	20241213	111327	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	21700	-3600	5	-14.23	26705671250	1165977	50.36	24950	25500	21450	32850	17750	25300	22904.07	1.96	0	19257	30033	27666	23683	21316	17333	28850	22500	54	7550	500	17710	50	1	10791617	2342	-4.50	5.19	12	10.80	-4825.00	4178.00	26050	20241212	-16.70	14620	20241120	48.43	26050	-16.70	20241212	14620	48.43	20241120	26050	-16.70	20241212	14620	48.43	20241120	0.05	N	473980	500	53 억	211995	N	N	0	N	N
96	20241213	101319	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	23300	-2000	5	-7.91	9772309000	405659	17.52	24950	25500	23300	32850	17750	25300	24089.89	1.96	0	-25353	30033	27666	23683	21316	17333	28850	22500	54	7550	500	17710	50	1	10791617	2514	-4.83	5.58	12	3.76	-4825.00	4178.00	26050	20241212	-10.56	14620	20241120	59.37	26050	-10.56	20241212	14620	59.37	20241120	26050	-10.56	20241212	14620	59.37	20241120	0.05	N	473980	500	53 억	211995	N	N	0	N	N
97	20241213	091320	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	24450	-850	5	-3.36	2611701300	104937	4.53	24950	25500	24450	32850	17750	25300	24888.19	1.96	0	1447	30033	27666	23683	21316	17333	28850	22500	54	7550	500	17710	50	1	10791617	2639	-5.07	5.85	12	0.97	-4825.00	4178.00	26050	20241212	-6.14	14620	20241120	67.24	26050	-6.14	20241212	14620	67.24	20241120	26050	-6.14	20241212	14620	67.24	20241120	0.05	N	473980	500	53 억	211995	N	N	0	N	N
98	20241212	161325	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	25300	3850	2	17.95	54303389940	2297344	1501.28	20400	26050	19700	27850	15050	21450	23636.09	1.19	0	103201	23416	22432	20466	19482	17516	22925	19975	54	6400	500	15010	50	1	10791617	2730	-5.24	6.06	12	21.29	-4825.00	4178.00	26050	20241212	-2.88	14620	20241120	73.05	26050	-2.88	20241212	14620	73.05	20241120	26050	-2.88	20241212	14620	73.05	20241120	0.00	N	473980	500	53 억	127962	N	N	0	N	N
99	20241212	151320	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	24800	3350	2	15.62	52448548840	2223045	1452.72	20400	26050	19700	27850	15050	21450	23594.27	1.19	0	105172	23416	22432	20466	19482	17516	22925	19975	54	6400	500	15010	50	1	10791617	2676	-5.14	5.94	12	20.60	-4825.00	4178.00	26050	20241212	-4.80	14620	20241120	69.63	26050	-4.80	20241212	14620	69.63	20241120	26050	-4.80	20241212	14620	69.63	20241120	0.00	N	473980	500	53 억	127962	N	N	0	N	N
100	20241212	141317	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	25450	4000	2	18.65	47191674440	2014856	1316.68	20400	26050	19700	27850	15050	21450	23423.03	1.19	0	119652	23416	22432	20466	19482	17516	22925	19975	54	6400	500	15010	50	1	10791617	2746	-5.27	6.09	12	18.67	-4825.00	4178.00	26050	20241212	-2.30	14620	20241120	74.08	26050	-2.30	20241212	14620	74.08	20241120	26050	-2.30	20241212	14620	74.08	20241120	0.00	N	473980	500	53 억	127962	N	N	0	N	N
101	20241212	131306	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	24650	3200	2	14.92	38056046540	1654472	1081.17	20400	25500	19700	27850	15050	21450	23003.05	1.19	0	95019	23416	22432	20466	19482	17516	22925	19975	54	6400	500	15010	50	1	10791617	2660	-5.11	5.90	12	15.33	-4825.00	4178.00	25500	20241212	-3.33	14620	20241120	68.60	25500	-3.33	20241212	14620	68.60	20241120	25500	-3.33	20241212	14620	68.60	20241120	0.00	N	473980	500	53 억	127962	N	N	0	N	N
102	20241212	121259	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	24550	3100	2	14.45	34544730990	1512862	988.63	20400	25500	19700	27850	15050	21450	22835.13	1.19	0	84563	23416	22432	20466	19482	17516	22925	19975	54	6400	500	15010	50	1	10791617	2649	-5.09	5.88	12	14.02	-4825.00	4178.00	25500	20241212	-3.73	14620	20241120	67.92	25500	-3.73	20241212	14620	67.92	20241120	25500	-3.73	20241212	14620	67.92	20241120	0.00	N	473980	500	53 억	127962	N	N	0	N	N
103	20241212	111309	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	24500	3050	2	14.22	32409917990	1425710	931.68	20400	25500	19700	27850	15050	21450	22733.56	1.19	0	86227	23416	22432	20466	19482	17516	22925	19975	54	6400	500	15010	50	1	10791617	2644	-5.08	5.86	12	13.21	-4825.00	4178.00	25500	20241212	-3.92	14620	20241120	67.58	25500	-3.92	20241212	14620	67.58	20241120	25500	-3.92	20241212	14620	67.58	20241120	0.00	N	473980	500	53 억	127962	N	N	0	N	N
104	20241212	101310	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	24600	3150	2	14.69	29428890040	1302065	850.88	20400	25500	19700	27850	15050	21450	22602.77	1.19	0	85847	23416	22432	20466	19482	17516	22925	19975	54	6400	500	15010	50	1	10791617	2655	-5.10	5.89	12	12.07	-4825.00	4178.00	25500	20241212	-3.53	14620	20241120	68.26	25500	-3.53	20241212	14620	68.26	20241120	25500	-3.53	20241212	14620	68.26	20241120	0.00	N	473980	500	53 억	127962	N	N	0	N	N
105	20241212	091318	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	20900	-550	5	-2.56	8936579990	441595	288.58	20400	21850	19700	27850	15050	21450	20233.74	1.19	0	119264	23416	22432	20466	19482	17516	22925	19975	54	6400	500	15010	50	1	10791617	2255	-4.33	5.00	12	4.09	-4825.00	4178.00	24350	20241202	-14.17	14620	20241120	42.95	24350	-14.17	20241202	14620	42.95	20241120	24350	-14.17	20241202	14620	42.95	20241120	0.00	N	473980	500	53 억	127962	N	N	0	N	N
106	20241211	161311	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	21450	1150	2	5.67	3110102220	151373	101.93	19980	21450	18500	26350	14250	20300	20528.80	1.28	0	4770	22713	21506	20743	19536	18773	22110	20140	54	6050	500	14210	50	1	10791617	2315	-4.45	5.13	12	1.40	-4825.00	4178.00	24350	20241202	-11.91	14620	20241120	46.72	24350	-11.91	20241202	14620	46.72	20241120	24350	-11.91	20241202	14620	46.72	20241120	0.00	N	473980	500	53 억	138161	N	N	0	N	N
107	20241211	151213	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	21300	1000	2	4.93	2665196420	130588	87.94	19980	21350	18500	26350	14250	20300	20409.20	1.28	0	5103	22713	21506	20743	19536	18773	22110	20140	54	6050	500	14210	50	1	10791617	2299	-4.41	5.10	12	1.21	-4825.00	4178.00	24350	20241202	-12.53	14620	20241120	45.69	24350	-12.53	20241202	14620	45.69	20241120	24350	-12.53	20241202	14620	45.69	20241120	0.00	N	473980	500	53 억	138161	N	N	0	N	N
108	20241211	141321	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	20200	-100	5	-0.49	1919648220	95083	64.03	19980	20950	18500	26350	14250	20300	20189.18	1.28	0	7825	22713	21506	20743	19536	18773	22110	20140	54	6050	500	14210	50	1	10791617	2180	-4.19	4.83	12	0.88	-4825.00	4178.00	24350	20241202	-17.04	14620	20241120	38.17	24350	-17.04	20241202	14620	38.17	20241120	24350	-17.04	20241202	14620	38.17	20241120	0.00	N	473980	500	53 억	138161	N	N	0	N	N
109	20241211	131322	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	20250	-50	5	-0.25	1788729170	88644	59.69	19980	20950	18500	26350	14250	20300	20178.80	1.28	0	5856	22713	21506	20743	19536	18773	22110	20140	54	6050	500	14210	50	1	10791617	2185	-4.20	4.85	12	0.82	-4825.00	4178.00	24350	20241202	-16.84	14620	20241120	38.51	24350	-16.84	20241202	14620	38.51	20241120	24350	-16.84	20241202	14620	38.51	20241120	0.00	N	473980	500	53 억	138161	N	N	0	N	N
110	20241211	121323	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	20350	50	2	0.25	1549409820	76837	51.74	19980	20950	18500	26350	14250	20300	20164.89	1.28	0	4006	22713	21506	20743	19536	18773	22110	20140	54	6050	500	14210	50	1	10791617	2196	-4.22	4.87	12	0.71	-4825.00	4178.00	24350	20241202	-16.43	14620	20241120	39.19	24350	-16.43	20241202	14620	39.19	20241120	24350	-16.43	20241202	14620	39.19	20241120	0.00	N	473980	500	53 억	138161	N	N	0	N	N
111	20241211	111319	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	20100	-200	5	-0.99	1444885420	71704	48.29	19980	20950	18500	26350	14250	20300	20150.69	1.28	0	1921	22713	21506	20743	19536	18773	22110	20140	54	6050	500	14210	50	1	10791617	2169	-4.17	4.81	12	0.66	-4825.00	4178.00	24350	20241202	-17.45	14620	20241120	37.48	24350	-17.45	20241202	14620	37.48	20241120	24350	-17.45	20241202	14620	37.48	20241120	0.00	N	473980	500	53 억	138161	N	N	0	N	N
112	20241211	101319	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	20600	300	2	1.48	1264805820	62844	42.32	19980	20950	18500	26350	14250	20300	20126.12	1.28	0	-442	22713	21506	20743	19536	18773	22110	20140	54	6050	500	14210	50	1	10791617	2223	-4.27	4.93	12	0.58	-4825.00	4178.00	24350	20241202	-15.40	14620	20241120	40.90	24350	-15.40	20241202	14620	40.90	20241120	24350	-15.40	20241202	14620	40.90	20241120	0.00	N	473980	500	53 억	138161	N	N	0	N	N
113	20241211	091326	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	20050	-250	5	-1.23	528282360	26321	17.72	19980	20950	18500	26350	14250	20300	20070.76	1.28	0	-4539	22713	21506	20743	19536	18773	22110	20140	54	6050	500	14210	50	1	10791617	2164	-4.16	4.80	12	0.24	-4825.00	4178.00	24350	20241202	-17.66	14620	20241120	37.14	24350	-17.66	20241202	14620	37.14	20241120	24350	-17.66	20241202	14620	37.14	20241120	0.00	N	473980	500	53 억	138161	N	N	0	N	N
114	20241210	161310	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	20300	630	2	3.20	3022842730	147640	178.51	19980	21950	19980	25550	13770	19670	20474.71	1.27	0	667	20536	20102	19816	19382	19096	19960	19240	54	5880	500	13760	50	1	10709617	2174	-4.21	4.86	12	1.38	-4825.00	4178.00	24350	20241202	-16.63	14620	20241120	38.85	24350	-16.63	20241202	14620	38.85	20241120	24350	-16.63	20241202	14620	38.85	20241120	0.00	N	473980	500	53 억	135857	N	N	0	N	N
115	20241210	151311	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	20250	580	2	2.95	2906615380	141901	171.57	19980	21950	19980	25550	13770	19670	20483.69	1.27	0	378	20536	20102	19816	19382	19096	19960	19240	54	5880	500	13760	50	1	10709617	2169	-4.20	4.85	12	1.32	-4825.00	4178.00	24350	20241202	-16.84	14620	20241120	38.51	24350	-16.84	20241202	14620	38.51	20241120	24350	-16.84	20241202	14620	38.51	20241120	0.00	N	473980	500	53 억	135857	N	N	0	N	N
116	20241210	141311	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	20250	580	2	2.95	2452318130	119405	144.37	19980	21950	19980	25550	13770	19670	20538.18	1.27	0	-8218	20536	20102	19816	19382	19096	19960	19240	54	5880	500	13760	50	1	10709617	2169	-4.20	4.85	12	1.11	-4825.00	4178.00	24350	20241202	-16.84	14620	20241120	38.51	24350	-16.84	20241202	14620	38.51	20241120	24350	-16.84	20241202	14620	38.51	20241120	0.00	N	473980	500	53 억	135857	N	N	0	N	N
117	20241210	131312	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	20350	680	2	3.46	2122378230	103044	124.59	19980	21950	19980	25550	13770	19670	20597.27	1.27	0	-8900	20536	20102	19816	19382	19096	19960	19240	54	5880	500	13760	50	1	10709617	2179	-4.22	4.87	12	0.96	-4825.00	4178.00	24350	20241202	-16.43	14620	20241120	39.19	24350	-16.43	20241202	14620	39.19	20241120	24350	-16.43	20241202	14620	39.19	20241120	0.00	N	473980	500	53 억	135857	N	N	0	N	N
118	20241210	121309	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	20300	630	2	3.20	1847931330	89486	108.20	19980	21950	19980	25550	13770	19670	20651.06	1.27	0	-8152	20536	20102	19816	19382	19096	19960	19240	54	5880	500	13760	50	1	10709617	2174	-4.21	4.86	12	0.84	-4825.00	4178.00	24350	20241202	-16.63	14620	20241120	38.85	24350	-16.63	20241202	14620	38.85	20241120	24350	-16.63	20241202	14620	38.85	20241120	0.00	N	473980	500	53 억	135857	N	N	0	N	N
119	20241210	111310	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	20400	730	2	3.71	1598423880	77222	93.37	19980	21950	19980	25550	13770	19670	20699.74	1.27	0	-5628	20536	20102	19816	19382	19096	19960	19240	54	5880	500	13760	50	1	10709617	2185	-4.23	4.88	12	0.72	-4825.00	4178.00	24350	20241202	-16.22	14620	20241120	39.53	24350	-16.22	20241202	14620	39.53	20241120	24350	-16.22	20241202	14620	39.53	20241120	0.00	N	473980	500	53 억	135857	N	N	0	N	N
120	20241210	101311	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	20400	730	2	3.71	1323235130	63819	77.16	19980	21950	19980	25550	13770	19670	20735.02	1.27	0	-4233	20536	20102	19816	19382	19096	19960	19240	54	5880	500	13760	50	1	10709617	2185	-4.23	4.88	12	0.60	-4825.00	4178.00	24350	20241202	-16.22	14620	20241120	39.53	24350	-16.22	20241202	14620	39.53	20241120	24350	-16.22	20241202	14620	39.53	20241120	0.00	N	473980	500	53 억	135857	N	N	0	N	N
121	20241210	091318	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	20900	1230	2	6.25	552384430	26270	31.76	19980	21950	19980	25550	13770	19670	21029.78	1.27	0	-4722	20536	20102	19816	19382	19096	19960	19240	54	5880	500	13760	50	1	10709617	2238	-4.33	5.00	12	0.25	-4825.00	4178.00	24350	20241202	-14.17	14620	20241120	42.95	24350	-14.17	20241202	14620	42.95	20241120	24350	-14.17	20241202	14620	42.95	20241120	0.00	N	473980	500	53 억	135857	N	N	0	N	N
122	20241209	161305	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	19670	-830	5	-4.05	1629690400	82345	37.53	19850	20250	19530	26650	14350	20500	19791.50	1.33	0	-6110	22833	21666	20683	19516	18533	21175	19025	54	6150	500	14350	10	1	10709617	2107	0.00	0.00	12	0.77	0.00	0.00	24350	20241202	-19.22	14620	20241120	34.54	24350	-19.22	20241202	14620	34.54	20241120	24350	-19.22	20241202	14620	34.54	20241120	0.00	N	473980	500	53 억	141920	N	N	0	N	N
123	20241209	151309	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	19630	-870	5	-4.24	1581814590	79910	36.42	19850	20250	19530	26650	14350	20500	19794.69	1.33	0	-5759	22833	21666	20683	19516	18533	21175	19025	54	6150	500	14350	10	1	10709617	2102	0.00	0.00	12	0.75	0.00	0.00	24350	20241202	-19.38	14620	20241120	34.27	24350	-19.38	20241202	14620	34.27	20241120	24350	-19.38	20241202	14620	34.27	20241120	0.00	N	473980	500	53 억	141920	N	N	0	N	N
124	20241209	141306	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	19700	-800	5	-3.90	1337576200	67524	30.77	19850	20250	19530	26650	14350	20500	19808.59	1.33	0	-4896	22833	21666	20683	19516	18533	21175	19025	54	6150	500	14350	10	1	10709617	2110	0.00	0.00	12	0.63	0.00	0.00	24350	20241202	-19.10	14620	20241120	34.75	24350	-19.10	20241202	14620	34.75	20241120	24350	-19.10	20241202	14620	34.75	20241120	0.00	N	473980	500	53 억	141920	N	N	0	N	N
125	20241209	131311	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	19760	-740	5	-3.61	1280558850	64627	29.45	19850	20250	19530	26650	14350	20500	19814.29	1.33	0	-4352	22833	21666	20683	19516	18533	21175	19025	54	6150	500	14350	10	1	10709617	2116	0.00	0.00	12	0.60	0.00	0.00	24350	20241202	-18.85	14620	20241120	35.16	24350	-18.85	20241202	14620	35.16	20241120	24350	-18.85	20241202	14620	35.16	20241120	0.00	N	473980	500	53 억	141920	N	N	0	N	N
126	20241209	121307	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	19720	-780	5	-3.80	1186576020	59862	27.28	19850	20250	19530	26650	14350	20500	19821.52	1.33	0	-4363	22833	21666	20683	19516	18533	21175	19025	54	6150	500	14350	10	1	10709617	2112	0.00	0.00	12	0.56	0.00	0.00	24350	20241202	-19.01	14620	20241120	34.88	24350	-19.01	20241202	14620	34.88	20241120	24350	-19.01	20241202	14620	34.88	20241120	0.00	N	473980	500	53 억	141920	N	N	0	N	N
127	20241209	111307	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	19770	-730	5	-3.56	959634760	48354	22.04	19850	20250	19530	26650	14350	20500	19845.62	1.33	0	-1063	22833	21666	20683	19516	18533	21175	19025	54	6150	500	14350	10	1	10709617	2117	0.00	0.00	12	0.45	0.00	0.00	24350	20241202	-18.81	14620	20241120	35.23	24350	-18.81	20241202	14620	35.23	20241120	24350	-18.81	20241202	14620	35.23	20241120	0.00	N	473980	500	53 억	141920	N	N	0	N	N
128	20241209	101303	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	19880	-620	5	-3.02	810837310	40845	18.61	19850	20250	19530	26650	14350	20500	19851.09	1.33	0	-973	22833	21666	20683	19516	18533	21175	19025	54	6150	500	14350	10	1	10709617	2129	0.00	0.00	12	0.38	0.00	0.00	24350	20241202	-18.36	14620	20241120	35.98	24350	-18.36	20241202	14620	35.98	20241120	24350	-18.36	20241202	14620	35.98	20241120	0.00	N	473980	500	53 억	141920	N	N	0	N	N
129	20241209	091257	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	20050	-450	5	-2.20	381949680	19272	8.78	19850	20250	19530	26650	14350	20500	19817.83	1.33	0	4202	22833	21666	20683	19516	18533	21175	19025	54	6150	500	14350	50	1	10709617	2147	0.00	0.00	12	0.18	0.00	0.00	24350	20241202	-17.66	14620	20241120	37.14	24350	-17.66	20241202	14620	37.14	20241120	24350	-17.66	20241202	14620	37.14	20241120	0.00	N	473980	500	53 억	141920	N	N	0	N	N
130	20241206	161255	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	20500	-1200	5	-5.53	4552968700	219373	99.05	21350	21850	19700	28200	15200	21700	20754.33	1.34	0	-1989	23233	22466	22033	21266	20833	22250	21050	54	6500	500	15190	50	1	10709617	2195	0.00	0.00	12	2.05	0.00	0.00	24350	20241202	-15.81	14620	20241120	40.22	24350	-15.81	20241202	14620	40.22	20241120	24350	-15.81	20241202	14620	40.22	20241120	0.00	N	473980	500	53 억	143296	N	N	0	N	N
131	20241206	151300	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	20800	-900	5	-4.15	4416570050	212737	96.05	21350	21850	19700	28200	15200	21700	20760.57	1.34	0	-1873	23233	22466	22033	21266	20833	22250	21050	54	6500	500	15190	50	1	10709617	2228	0.00	0.00	12	1.99	0.00	0.00	24350	20241202	-14.58	14620	20241120	42.27	24350	-14.58	20241202	14620	42.27	20241120	24350	-14.58	20241202	14620	42.27	20241120	0.00	N	473980	500	53 억	143296	N	N	0	N	N
132	20241206	141258	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	20750	-950	5	-4.38	3887907150	187423	84.62	21350	21850	19700	28200	15200	21700	20743.87	1.34	0	-1720	23233	22466	22033	21266	20833	22250	21050	54	6500	500	15190	50	1	10709617	2222	0.00	0.00	12	1.75	0.00	0.00	24350	20241202	-14.78	14620	20241120	41.93	24350	-14.78	20241202	14620	41.93	20241120	24350	-14.78	20241202	14620	41.93	20241120	0.00	N	473980	500	53 억	143296	N	N	0	N	N
133	20241206	131257	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	21150	-550	5	-2.53	3542260200	171028	77.22	21350	21850	19700	28200	15200	21700	20711.41	1.34	0	908	23233	22466	22033	21266	20833	22250	21050	54	6500	500	15190	50	1	10709617	2265	0.00	0.00	12	1.60	0.00	0.00	24350	20241202	-13.14	14620	20241120	44.66	24350	-13.14	20241202	14620	44.66	20241120	24350	-13.14	20241202	14620	44.66	20241120	0.00	N	473980	500	53 억	143296	N	N	0	N	N
134	20241206	121249	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	20800	-900	5	-4.15	3381545600	163204	73.69	21350	21850	19700	28200	15200	21700	20719.57	1.34	0	1573	23233	22466	22033	21266	20833	22250	21050	54	6500	500	15190	50	1	10709617	2228	0.00	0.00	12	1.52	0.00	0.00	24350	20241202	-14.58	14620	20241120	42.27	24350	-14.58	20241202	14620	42.27	20241120	24350	-14.58	20241202	14620	42.27	20241120	0.00	N	473980	500	53 억	143296	N	N	0	N	N
135	20241206	111247	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	20650	-1050	5	-4.84	3126082300	151013	68.18	21350	21850	19700	28200	15200	21700	20700.55	1.34	0	3617	23233	22466	22033	21266	20833	22250	21050	54	6500	500	15190	50	1	10709617	2212	0.00	0.00	12	1.41	0.00	0.00	24350	20241202	-15.20	14620	20241120	41.24	24350	-15.20	20241202	14620	41.24	20241120	24350	-15.20	20241202	14620	41.24	20241120	0.00	N	473980	500	53 억	143296	N	N	0	N	N
136	20241206	101247	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	20500	-1200	5	-5.53	2117392700	101145	45.67	21350	21850	20300	28200	15200	21700	20934.00	1.34	0	4994	23233	22466	22033	21266	20833	22250	21050	54	6500	500	15190	50	1	10709617	2195	0.00	0.00	12	0.94	0.00	0.00	24350	20241202	-15.81	14620	20241120	40.22	24350	-15.81	20241202	14620	40.22	20241120	24350	-15.81	20241202	14620	40.22	20241120	0.00	N	473980	500	53 억	143296	N	N	0	N	N
137	20241206	091258	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	21600	-100	5	-0.46	139619550	6454	2.91	21350	21850	21250	28200	15200	21700	21632.71	1.34	0	2214	23233	22466	22033	21266	20833	22250	21050	54	6500	500	15190	50	1	10709617	2313	0.00	0.00	12	0.06	0.00	0.00	24350	20241202	-11.29	14620	20241120	47.74	24350	-11.29	20241202	14620	47.74	20241120	24350	-11.29	20241202	14620	47.74	20241120	0.00	N	473980	500	53 억	143296	N	N	0	N	N
138	20241205	161231	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	21700	-1400	5	-6.06	4841712300	220319	43.35	22800	22800	21600	30000	16200	23100	21975.90	1.42	0	-3475	24966	24032	22716	21782	20466	24500	22250	54	6900	500	16170	50	1	10709617	2324	0.00	0.00	12	2.06	0.00	0.00	24350	20241202	-10.88	14620	20241120	48.43	24350	-10.88	20241202	14620	48.43	20241120	24350	-10.88	20241202	14620	48.43	20241120	0.00	N	473980	500	53 억	152253	N	N	0	N	N
139	20241205	151240	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	21850	-1250	5	-5.41	4638222450	210967	41.51	22800	22800	21600	30000	16200	23100	21985.48	1.42	0	-2529	24966	24032	22716	21782	20466	24500	22250	54	6900	500	16170	50	1	10709617	2340	0.00	0.00	12	1.97	0.00	0.00	24350	20241202	-10.27	14620	20241120	49.45	24350	-10.27	20241202	14620	49.45	20241120	24350	-10.27	20241202	14620	49.45	20241120	0.00	N	473980	500	53 억	152253	N	N	0	N	N
140	20241205	141224	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	21800	-1300	5	-5.63	3691784600	167716	33.00	22800	22800	21600	30000	16200	23100	22012.05	1.42	0	1643	24966	24032	22716	21782	20466	24500	22250	54	6900	500	16170	50	1	10709617	2335	0.00	0.00	12	1.57	0.00	0.00	24350	20241202	-10.47	14620	20241120	49.11	24350	-10.47	20241202	14620	49.11	20241120	24350	-10.47	20241202	14620	49.11	20241120	0.00	N	473980	500	53 억	152253	N	N	0	N	N
141	20241205	131234	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	22100	-1000	5	-4.33	3220419900	146181	28.76	22800	22800	21600	30000	16200	23100	22030.29	1.42	0	1322	24966	24032	22716	21782	20466	24500	22250	54	6900	500	16170	50	1	10709617	2367	0.00	0.00	12	1.36	0.00	0.00	24350	20241202	-9.24	14620	20241120	51.16	24350	-9.24	20241202	14620	51.16	20241120	24350	-9.24	20241202	14620	51.16	20241120	0.00	N	473980	500	53 억	152253	N	N	0	N	N
142	20241205	121233	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	22150	-950	5	-4.11	2878428500	130747	25.73	22800	22800	21600	30000	16200	23100	22015.17	1.42	0	1549	24966	24032	22716	21782	20466	24500	22250	54	6900	500	16170	50	1	10709617	2372	0.00	0.00	12	1.22	0.00	0.00	24350	20241202	-9.03	14620	20241120	51.50	24350	-9.03	20241202	14620	51.50	20241120	24350	-9.03	20241202	14620	51.50	20241120	0.00	N	473980	500	53 억	152253	N	N	0	N	N
143	20241205	111232	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	21950	-1150	5	-4.98	2413161950	109696	21.59	22800	22800	21600	30000	16200	23100	21998.53	1.42	0	-943	24966	24032	22716	21782	20466	24500	22250	54	6900	500	16170	50	1	10709617	2351	0.00	0.00	12	1.02	0.00	0.00	24350	20241202	-9.86	14620	20241120	50.14	24350	-9.86	20241202	14620	50.14	20241120	24350	-9.86	20241202	14620	50.14	20241120	0.00	N	473980	500	53 억	152253	N	N	0	N	N
144	20241205	101231	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	21950	-1150	5	-4.98	1602410700	72447	14.26	22800	22800	21650	30000	16200	23100	22118.25	1.42	0	-5952	24966	24032	22716	21782	20466	24500	22250	54	6900	500	16170	50	1	10709617	2351	0.00	0.00	12	0.68	0.00	0.00	24350	20241202	-9.86	14620	20241120	50.14	24350	-9.86	20241202	14620	50.14	20241120	24350	-9.86	20241202	14620	50.14	20241120	0.00	N	473980	500	53 억	152253	N	N	0	N	N
145	20241205	091239	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	22250	-850	5	-3.68	356048900	15867	3.12	22800	22800	22200	30000	16200	23100	22439.17	1.42	0	-781	24966	24032	22716	21782	20466	24500	22250	54	6900	500	16170	50	1	10709617	2383	0.00	0.00	12	0.15	0.00	0.00	24350	20241202	-8.62	14620	20241120	52.19	24350	-8.62	20241202	14620	52.19	20241120	24350	-8.62	20241202	14620	52.19	20241120	0.00	N	473980	500	53 억	152253	N	N	0	N	N
146	20241204	161211	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	23100	250	2	1.09	11231220150	500330	88.56	22000	23650	21400	29700	16000	22850	22446.88	1.46	0	-6484	24650	23750	22100	21200	19550	24200	21650	54	6850	500	15990	50	1	10709617	2474	0.00	0.00	12	4.67	0.00	0.00	24350	20241202	-5.13	14620	20241120	58.00	24350	-5.13	20241202	14620	58.00	20241120	24350	-5.13	20241202	14620	58.00	20241120	0.00	N	473980	500	53 억	156724	N	N	160	N	N
147	20241204	151213	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	23150	300	2	1.31	10965558250	488815	86.52	22000	23650	21400	29700	16000	22850	22432.94	1.46	0	-4491	24650	23750	22100	21200	19550	24200	21650	54	6850	500	15990	50	1	10709617	2479	0.00	0.00	12	4.56	0.00	0.00	24350	20241202	-4.93	14620	20241120	58.34	24350	-4.93	20241202	14620	58.34	20241120	24350	-4.93	20241202	14620	58.34	20241120	0.00	N	473980	500	53 억	156724	N	N	160	N	N
148	20241204	141215	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	21950	-900	5	-3.94	8717279850	389892	69.01	22000	23650	21400	29700	16000	22850	22358.19	1.46	0	708	24650	23750	22100	21200	19550	24200	21650	54	6850	500	15990	50	1	10709617	2351	0.00	0.00	12	3.64	0.00	0.00	24350	20241202	-9.86	14620	20241120	50.14	24350	-9.86	20241202	14620	50.14	20241120	24350	-9.86	20241202	14620	50.14	20241120	0.00	N	473980	500	53 억	156724	N	N	160	N	N
149	20241204	131208	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	21900	-950	5	-4.16	7503558600	333732	59.07	22000	23650	21500	29700	16000	22850	22483.78	1.46	0	6413	24650	23750	22100	21200	19550	24200	21650	54	6850	500	15990	50	1	10709617	2345	0.00	0.00	12	3.12	0.00	0.00	24350	20241202	-10.06	14620	20241120	49.79	24350	-10.06	20241202	14620	49.79	20241120	24350	-10.06	20241202	14620	49.79	20241120	0.00	N	473980	500	53 억	156724	N	N	160	N	N
150	20241204	121202	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	22150	-700	5	-3.06	6842861950	303690	53.75	22000	23650	21500	29700	16000	22850	22532.39	1.46	0	4669	24650	23750	22100	21200	19550	24200	21650	54	6850	500	15990	50	1	10709617	2372	0.00	0.00	12	2.84	0.00	0.00	24350	20241202	-9.03	14620	20241120	51.50	24350	-9.03	20241202	14620	51.50	20241120	24350	-9.03	20241202	14620	51.50	20241120	0.00	N	473980	500	53 억	156724	N	N	160	N	N
151	20241204	111147	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	22250	-600	5	-2.63	6495165150	288072	50.99	22000	23650	21500	29700	16000	22850	22547.02	1.46	0	4471	24650	23750	22100	21200	19550	24200	21650	54	6850	500	15990	50	1	10709617	2383	0.00	0.00	12	2.69	0.00	0.00	24350	20241202	-8.62	14620	20241120	52.19	24350	-8.62	20241202	14620	52.19	20241120	24350	-8.62	20241202	14620	52.19	20241120	0.00	N	473980	500	53 억	156724	N	N	160	N	N
152	20241204	101149	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	23350	500	2	2.19	4360444950	194937	34.50	22000	23550	21500	29700	16000	22850	22368.47	1.46	0	4892	24650	23750	22100	21200	19550	24200	21650	54	6850	500	15990	50	1	10709617	2501	0.00	0.00	12	1.82	0.00	0.00	24350	20241202	-4.11	14620	20241120	59.71	24350	-4.11	20241202	14620	59.71	20241120	24350	-4.11	20241202	14620	59.71	20241120	0.00	N	473980	500	53 억	156724	N	N	160	N	N
153	20241204	091215	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	22400	-450	5	-1.97	704354650	31781	5.63	22000	22550	21850	29700	16000	22850	22162.67	1.46	0	2287	24650	23750	22100	21200	19550	24200	21650	54	6850	500	15990	50	1	10709617	2399	0.00	0.00	12	0.30	0.00	0.00	24350	20241202	-8.01	14620	20241120	53.21	24350	-8.01	20241202	14620	53.21	20241120	24350	-8.01	20241202	14620	53.21	20241120	0.00	N	473980	500	53 억	156724	N	N	160	N	N
154	20241203	161257	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	22850	900	2	4.10	12367300600	559558	29.58	22500	23000	20450	28500	15400	21950	22101.25	1.54	0	2790	26183	24066	22233	20116	18283	25125	21175	54	6550	500	15360	50	1	10709617	2447	0.00	0.00	12	5.22	0.00	0.00	24350	20241202	-6.16	14620	20241120	56.29	24350	-6.16	20241202	14620	56.29	20241120	24350	-6.16	20241202	14620	56.29	20241120	0.00	N	473980	500	53 억	165455	N	N	160	N	N
155	20241203	151358	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	22600	650	2	2.96	11944411100	541018	28.60	22500	23000	20450	28500	15400	21950	22078.86	1.54	0	4253	26183	24066	22233	20116	18283	25125	21175	54	6550	500	15360	50	1	10709617	2420	0.00	0.00	12	5.05	0.00	0.00	24350	20241202	-7.19	14620	20241120	54.58	24350	-7.19	20241202	14620	54.58	20241120	24350	-7.19	20241202	14620	54.58	20241120	0.00	N	473980	500	53 억	165455	N	N	0	N	N
156	20241203	141326	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	23000	1050	2	4.78	10664890950	484846	25.63	22500	23000	20450	28500	15400	21950	21996.94	1.54	0	13992	26183	24066	22233	20116	18283	25125	21175	54	6550	500	15360	50	1	10709617	2463	0.00	0.00	12	4.53	0.00	0.00	24350	20241202	-5.54	14620	20241120	57.32	24350	-5.54	20241202	14620	57.32	20241120	24350	-5.54	20241202	14620	57.32	20241120	0.00	N	473980	500	53 억	165455	N	N	0	N	N
157	20241203	131327	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	22750	800	2	3.64	9450660400	431716	22.82	22500	22750	20450	28500	15400	21950	21890.22	1.54	0	17419	26183	24066	22233	20116	18283	25125	21175	54	6550	500	15360	50	1	10709617	2436	0.00	0.00	12	4.03	0.00	0.00	24350	20241202	-6.57	14620	20241120	55.61	24350	-6.57	20241202	14620	55.61	20241120	24350	-6.57	20241202	14620	55.61	20241120	0.00	N	473980	500	53 억	165455	N	N	0	N	N
158	20241203	121349	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	22450	500	2	2.28	8320814650	381685	20.17	22500	22700	20450	28500	15400	21950	21798.22	1.54	0	15656	26183	24066	22233	20116	18283	25125	21175	54	6550	500	15360	50	1	10709617	2404	0.00	0.00	12	3.56	0.00	0.00	24350	20241202	-7.80	14620	20241120	53.56	24350	-7.80	20241202	14620	53.56	20241120	24350	-7.80	20241202	14620	53.56	20241120	0.00	N	473980	500	53 억	165455	N	N	0	N	N
159	20241203	111314	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	22200	250	2	1.14	6695012500	309001	16.33	22500	22600	20450	28500	15400	21950	21661.95	1.54	0	14472	26183	24066	22233	20116	18283	25125	21175	54	6550	500	15360	50	1	10709617	2378	0.00	0.00	12	2.89	0.00	0.00	24350	20241202	-8.83	14620	20241120	51.85	24350	-8.83	20241202	14620	51.85	20241120	24350	-8.83	20241202	14620	51.85	20241120	0.00	N	473980	500	53 억	165455	N	N	0	N	N
160	20241203	101302	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	21600	-350	5	-1.59	5828319050	269472	14.24	22500	22600	20450	28500	15400	21950	21622.56	1.54	0	14857	26183	24066	22233	20116	18283	25125	21175	54	6550	500	15360	50	1	10709617	2313	0.00	0.00	12	2.52	0.00	0.00	24350	20241202	-11.29	14620	20241120	47.74	24350	-11.29	20241202	14620	47.74	20241120	24350	-11.29	20241202	14620	47.74	20241120	0.00	N	473980	500	53 억	165455	N	N	0	N	N
161	20241203	091250	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	22000	50	2	0.23	2143824950	96811	5.12	22500	22600	21600	28500	15400	21950	22155.08	1.54	0	-10201	26183	24066	22233	20116	18283	25125	21175	54	6550	500	15360	50	1	10709617	2356	0.00	0.00	12	0.90	0.00	0.00	24350	20241202	-9.65	14620	20241120	50.48	24350	-9.65	20241202	14620	50.48	20241120	24350	-9.65	20241202	14620	50.48	20241120	0.00	N	473980	500	53 억	165455	N	N	0	N	N
162	20241202	161230	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	21950	2000	2	10.03	41969057000	1880012	246.85	20500	24350	20400	25900	13970	19950	22324.23	0.56	0	109585	21416	20682	19766	19032	18116	21050	19400	54	5950	500	13960	50	1	10709617	2351	0.00	0.00	12	17.55	0.00	0.00	24350	20241202	-9.86	14620	20241120	50.14	24350	-9.86	20241202	14620	50.14	20241120	24350	-9.86	20241202	14620	50.14	20241120	0.00	N	473980	500	53 억	59935	N	N	0	N	N
163	20241202	151443	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	21700	1750	2	8.77	41377190850	1852932	243.29	20500	24350	20400	25900	13970	19950	22330.72	0.56	0	109555	21416	20682	19766	19032	18116	21050	19400	54	5950	500	13960	50	1	10709617	2324	0.00	0.00	12	17.30	0.00	0.00	24350	20241202	-10.88	14620	20241120	48.43	24350	-10.88	20241202	14620	48.43	20241120	24350	-10.88	20241202	14620	48.43	20241120	0.00	N	473980	500	53 억	59935	N	N	0	N	N
164	20241202	141340	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	22250	2300	2	11.53	39515719100	1768203	232.17	20500	24350	20400	25900	13970	19950	22348.02	0.56	0	102281	21416	20682	19766	19032	18116	21050	19400	54	5950	500	13960	50	1	10709617	2383	0.00	0.00	12	16.51	0.00	0.00	24350	20241202	-8.62	14620	20241120	52.19	24350	-8.62	20241202	14620	52.19	20241120	24350	-8.62	20241202	14620	52.19	20241120	0.00	N	473980	500	53 억	59935	N	N	0	N	N
165	20241202	131253	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	21850	1900	2	9.52	38286199350	1712592	224.86	20500	24350	20400	25900	13970	19950	22355.77	0.56	0	96782	21416	20682	19766	19032	18116	21050	19400	54	5950	500	13960	50	1	10709617	2340	0.00	0.00	12	15.99	0.00	0.00	24350	20241202	-10.27	14620	20241120	49.45	24350	-10.27	20241202	14620	49.45	20241120	24350	-10.27	20241202	14620	49.45	20241120	0.00	N	473980	500	53 억	59935	N	N	0	N	N
166	20241202	121313	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	22300	2350	2	11.78	35796347600	1598824	209.93	20500	24350	20400	25900	13970	19950	22389.25	0.56	0	83659	21416	20682	19766	19032	18116	21050	19400	54	5950	500	13960	50	1	10709617	2388	0.00	0.00	12	14.93	0.00	0.00	24350	20241202	-8.42	14620	20241120	52.53	24350	-8.42	20241202	14620	52.53	20241120	24350	-8.42	20241202	14620	52.53	20241120	0.00	N	473980	500	53 억	59935	N	N	0	N	N
167	20241202	111210	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	22450	2500	2	12.53	33119098750	1479583	194.27	20500	24350	20400	25900	13970	19950	22384.16	0.56	0	72339	21416	20682	19766	19032	18116	21050	19400	54	5950	500	13960	50	1	10709617	2404	0.00	0.00	12	13.82	0.00	0.00	24350	20241202	-7.80	14620	20241120	53.56	24350	-7.80	20241202	14620	53.56	20241120	24350	-7.80	20241202	14620	53.56	20241120	0.00	N	473980	500	53 억	59935	N	N	0	N	N
168	20241202	101220	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	22250	2300	2	11.53	12941557400	605479	79.50	20500	22300	20400	25900	13970	19950	21374.20	0.56	0	39755	21416	20682	19766	19032	18116	21050	19400	54	5950	500	13960	50	1	10709617	2383	0.00	0.00	12	5.65	0.00	0.00	22400	20241112	-0.67	14620	20241120	52.19	22400	-0.67	20241112	14620	52.19	20241120	22400	-0.67	20241112	14620	52.19	20241120	0.00	N	473980	500	53 억	59935	N	N	0	N	N
169	20241202	091216	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	20700	750	2	3.76	4370936400	209401	27.49	20500	21500	20400	25900	13970	19950	20873.74	0.56	0	33666	21416	20682	19766	19032	18116	21050	19400	54	5950	500	13960	50	1	10709617	2217	0.00	0.00	12	1.96	0.00	0.00	22400	20241112	-7.59	14620	20241120	41.59	22400	-7.59	20241112	14620	41.59	20241120	22400	-7.59	20241112	14620	41.59	20241120	0.00	N	473980	500	53 억	59935	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History