KissMeData/289220/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

72 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	161148	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5720	80	2	1.42	148850280	26063	55.73	5550	5780	5550	7330	3950	5640	5714.37	0.85	1827	1827	6046	5842	5706	5502	5366	5775	5435	111	1690	500	3940	10	1	22121745	1265	-5.14	1.33	12	0.12	-1112.00	4312.00	17330	20240110	-66.99	5010	20241209	14.17	17330	-66.99	20240110	5010	14.17	20241209	17330	-66.99	20240110	5010	14.17	20241209	1.02	N	289220	500	110 억	188850	N	N	189	N	N
3	20241231	151133	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5720	80	2	1.42	148850280	26063	55.73	5550	5780	5550	7330	3950	5640	5714.37	0.85	1827	1827	6046	5842	5706	5502	5366	5775	5435	111	1690	500	3940	10	1	22121745	1265	-5.14	1.33	12	0.12	-1112.00	4312.00	17330	20240110	-66.99	5010	20241209	14.17	17330	-66.99	20240110	5010	14.17	20241209	17330	-66.99	20240110	5010	14.17	20241209	1.02	N	289220	500	110 억	188850	N	N	189	N	N
4	20241231	141148	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5720	80	2	1.42	148850280	26063	55.73	5550	5780	5550	7330	3950	5640	5714.37	0.85	1827	1827	6046	5842	5706	5502	5366	5775	5435	111	1690	500	3940	10	1	22121745	1265	-5.14	1.33	12	0.12	-1112.00	4312.00	17330	20240110	-66.99	5010	20241209	14.17	17330	-66.99	20240110	5010	14.17	20241209	17330	-66.99	20240110	5010	14.17	20241209	1.02	N	289220	500	110 억	188850	N	N	189	N	N
5	20241231	131149	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5720	80	2	1.42	148850280	26063	55.73	5550	5780	5550	7330	3950	5640	5714.37	0.85	1827	1827	6046	5842	5706	5502	5366	5775	5435	111	1690	500	3940	10	1	22121745	1265	-5.14	1.33	12	0.12	-1112.00	4312.00	17330	20240110	-66.99	5010	20241209	14.17	17330	-66.99	20240110	5010	14.17	20241209	17330	-66.99	20240110	5010	14.17	20241209	1.02	N	289220	500	110 억	188850	N	N	189	N	N
6	20241231	121147	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5720	80	2	1.42	148850280	26063	55.73	5550	5780	5550	7330	3950	5640	5714.37	0.85	1827	1827	6046	5842	5706	5502	5366	5775	5435	111	1690	500	3940	10	1	22121745	1265	-5.14	1.33	12	0.12	-1112.00	4312.00	17330	20240110	-66.99	5010	20241209	14.17	17330	-66.99	20240110	5010	14.17	20241209	17330	-66.99	20240110	5010	14.17	20241209	1.02	N	289220	500	110 억	188850	N	N	189	N	N
7	20241231	111147	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5720	80	2	1.42	148850280	26063	55.73	5550	5780	5550	7330	3950	5640	5714.37	0.85	1827	1827	6046	5842	5706	5502	5366	5775	5435	111	1690	500	3940	10	1	22121745	1265	-5.14	1.33	12	0.12	-1112.00	4312.00	17330	20240110	-66.99	5010	20241209	14.17	17330	-66.99	20240110	5010	14.17	20241209	17330	-66.99	20240110	5010	14.17	20241209	1.02	N	289220	500	110 억	188850	N	N	189	N	N
8	20241231	101141	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5720	80	2	1.42	148850280	26063	55.73	5550	5780	5550	7330	3950	5640	5714.37	0.85	1827	1827	6046	5842	5706	5502	5366	5775	5435	111	1690	500	3940	10	1	22121745	1265	-5.14	1.33	12	0.12	-1112.00	4312.00	17330	20240110	-66.99	5010	20241209	14.17	17330	-66.99	20240110	5010	14.17	20241209	17330	-66.99	20240110	5010	14.17	20241209	1.02	N	289220	500	110 억	188850	N	N	189	N	N
9	20241231	091142	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5720	80	2	1.42	148850280	26063	55.73	5550	5780	5550	7330	3950	5640	5714.37	0.85	1827	1827	6046	5842	5706	5502	5366	5775	5435	111	1690	500	3940	10	1	22121745	1265	-5.14	1.33	12	0.12	-1112.00	4312.00	17330	20240110	-66.99	5010	20241209	14.17	17330	-66.99	20240110	5010	14.17	20241209	17330	-66.99	20240110	5010	14.17	20241209	1.02	N	289220	500	110 억	188850	N	N	189	N	N
10	20241230	161141	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5720	80	2	1.42	135927280	23788	50.87	5550	5780	5550	7330	3950	5640	5714.37	0.85	0	1827	6046	5842	5706	5502	5366	5775	5435	111	1690	500	3940	10	1	22121745	1265	-5.14	1.33	12	0.11	-1112.00	4312.00	17330	20240110	-66.99	5010	20241209	14.17	17330	-66.99	20240110	5010	14.17	20241209	17330	-66.99	20240110	5010	14.17	20241209	1.02	N	289220	500	110 억	187023	N	N	189	N	N
11	20241230	151145	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5750	110	2	1.95	121174250	21209	45.35	5550	5780	5550	7330	3950	5640	5713.66	0.85	0	1635	6046	5842	5706	5502	5366	5775	5435	111	1690	500	3940	10	1	22121745	1272	-5.17	1.33	12	0.10	-1112.00	4312.00	17330	20240110	-66.82	5010	20241209	14.77	17330	-66.82	20240110	5010	14.77	20241209	17330	-66.82	20240110	5010	14.77	20241209	1.02	N	289220	500	110 억	187023	N	N	189	N	N
12	20241230	141145	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5750	110	2	1.95	98039890	17187	36.75	5550	5760	5550	7330	3950	5640	5704.65	0.85	0	-1037	6046	5842	5706	5502	5366	5775	5435	111	1690	500	3940	10	1	22121745	1272	-5.17	1.33	12	0.08	-1112.00	4312.00	17330	20240110	-66.82	5010	20241209	14.77	17330	-66.82	20240110	5010	14.77	20241209	17330	-66.82	20240110	5010	14.77	20241209	1.02	N	289220	500	110 억	187023	N	N	189	N	N
13	20241230	131146	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5710	70	2	1.24	81595940	14320	30.62	5550	5750	5550	7330	3950	5640	5698.42	0.85	0	-2400	6046	5842	5706	5502	5366	5775	5435	111	1690	500	3940	10	1	22121745	1263	-5.13	1.32	12	0.06	-1112.00	4312.00	17330	20240110	-67.05	5010	20241209	13.97	17330	-67.05	20240110	5010	13.97	20241209	17330	-67.05	20240110	5010	13.97	20241209	1.02	N	289220	500	110 억	187023	N	N	189	N	N
14	20241230	121140	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5690	50	2	0.89	72053370	12646	27.04	5550	5750	5550	7330	3950	5640	5698.14	0.85	0	-2312	6046	5842	5706	5502	5366	5775	5435	111	1690	500	3940	10	1	22121745	1259	-5.12	1.32	12	0.06	-1112.00	4312.00	17330	20240110	-67.17	5010	20241209	13.57	17330	-67.17	20240110	5010	13.57	20241209	17330	-67.17	20240110	5010	13.57	20241209	1.02	N	289220	500	110 억	187023	N	N	189	N	N
15	20241230	111142	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5720	80	2	1.42	60969860	10705	22.89	5550	5750	5550	7330	3950	5640	5695.94	0.85	0	-926	6046	5842	5706	5502	5366	5775	5435	111	1690	500	3940	10	1	22121745	1265	-5.14	1.33	12	0.05	-1112.00	4312.00	17330	20240110	-66.99	5010	20241209	14.17	17330	-66.99	20240110	5010	14.17	20241209	17330	-66.99	20240110	5010	14.17	20241209	1.02	N	289220	500	110 억	187023	N	N	189	N	N
16	20241230	101143	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5720	80	2	1.42	41515040	7303	15.62	5550	5750	5550	7330	3950	5640	5685.23	0.85	0	-1959	6046	5842	5706	5502	5366	5775	5435	111	1690	500	3940	10	1	22121745	1265	-5.14	1.33	12	0.03	-1112.00	4312.00	17330	20240110	-66.99	5010	20241209	14.17	17330	-66.99	20240110	5010	14.17	20241209	17330	-66.99	20240110	5010	14.17	20241209	1.02	N	289220	500	110 억	187023	N	N	189	N	N
17	20241230	091145	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	5700	60	2	1.06	9251640	1648	3.52	5550	5700	5550	7330	3950	5640	5612.31	0.85	0	365	6046	5842	5706	5502	5366	5775	5435	111	1690	500	3940	10	1	22121745	1261	-5.13	1.32	12	0.01	-1112.00	4312.00	17330	20240110	-67.11	5010	20241209	13.77	17330	-67.11	20240110	5010	13.77	20241209	17330	-67.11	20240110	5010	13.77	20241209	1.02	N	289220	500	110 억	187023	N	N	189	N	N
18	20241227	161138	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5640	-240	5	-4.08	261922580	45775	101.49	5810	5910	5570	7640	4120	5880	5721.96	0.85	0	-354	6306	6092	5986	5772	5666	6040	5720	111	1760	500	4110	10	1	22121745	1248	-5.07	1.31	12	0.21	-1112.00	4312.00	17330	20240110	-67.46	5010	20241209	12.57	17330	-67.46	20240110	5010	12.57	20241209	17330	-67.46	20240110	5010	12.57	20241209	1.03	N	289220	500	110 억	187372	N	N	189	N	N
19	20241227	151137	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5710	-170	5	-2.89	254722870	44500	98.66	5810	5910	5570	7640	4120	5880	5724.11	0.85	0	-95	6306	6092	5986	5772	5666	6040	5720	111	1760	500	4110	10	1	22121745	1263	-5.13	1.32	12	0.20	-1112.00	4312.00	17330	20240110	-67.05	5010	20241209	13.97	17330	-67.05	20240110	5010	13.97	20241209	17330	-67.05	20240110	5010	13.97	20241209	1.03	N	289220	500	110 억	187372	N	N	4687	N	N
20	20241227	141140	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5640	-240	5	-4.08	232224970	40533	89.87	5810	5910	5570	7640	4120	5880	5729.28	0.85	0	-2488	6306	6092	5986	5772	5666	6040	5720	111	1760	500	4110	10	1	22121745	1248	-5.07	1.31	12	0.18	-1112.00	4312.00	17330	20240110	-67.46	5010	20241209	12.57	17330	-67.46	20240110	5010	12.57	20241209	17330	-67.46	20240110	5010	12.57	20241209	1.03	N	289220	500	110 억	187372	N	N	4687	N	N
21	20241227	131138	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5630	-250	5	-4.25	206376510	35956	79.72	5810	5910	5570	7640	4120	5880	5739.70	0.85	0	-4955	6306	6092	5986	5772	5666	6040	5720	111	1760	500	4110	10	1	22121745	1245	-5.06	1.31	12	0.16	-1112.00	4312.00	17330	20240110	-67.51	5010	20241209	12.38	17330	-67.51	20240110	5010	12.38	20241209	17330	-67.51	20240110	5010	12.38	20241209	1.03	N	289220	500	110 억	187372	N	N	4687	N	N
22	20241227	121139	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5650	-230	5	-3.91	179765570	31231	69.24	5810	5910	5640	7640	4120	5880	5756.00	0.85	0	-6920	6306	6092	5986	5772	5666	6040	5720	111	1760	500	4110	10	1	22121745	1250	-5.08	1.31	12	0.14	-1112.00	4312.00	17330	20240110	-67.40	5010	20241209	12.77	17330	-67.40	20240110	5010	12.77	20241209	17330	-67.40	20240110	5010	12.77	20241209	1.03	N	289220	500	110 억	187372	N	N	4687	N	N
23	20241227	111137	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5720	-160	5	-2.72	132975710	23017	51.03	5810	5910	5690	7640	4120	5880	5777.28	0.85	0	-2899	6306	6092	5986	5772	5666	6040	5720	111	1760	500	4110	10	1	22121745	1265	-5.14	1.33	12	0.10	-1112.00	4312.00	17330	20240110	-66.99	5010	20241209	14.17	17330	-66.99	20240110	5010	14.17	20241209	17330	-66.99	20240110	5010	14.17	20241209	1.03	N	289220	500	110 억	187372	N	N	4687	N	N
24	20241227	101136	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5870	-10	5	-0.17	79951740	13766	30.52	5810	5910	5740	7640	4120	5880	5807.91	0.85	0	-2327	6306	6092	5986	5772	5666	6040	5720	111	1760	500	4110	10	1	22121745	1299	-5.28	1.36	12	0.06	-1112.00	4312.00	17330	20240110	-66.13	5010	20241209	17.17	17330	-66.13	20240110	5010	17.17	20241209	17330	-66.13	20240110	5010	17.17	20241209	1.03	N	289220	500	110 억	187372	N	N	4687	N	N
25	20241227	091141	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5770	-110	5	-1.87	37860860	6515	14.44	5810	5880	5750	7640	4120	5880	5811.34	0.85	0	-2455	6306	6092	5986	5772	5666	6040	5720	111	1760	500	4110	10	1	22121745	1276	-5.19	1.34	12	0.03	-1112.00	4312.00	17330	20240110	-66.71	5010	20241209	15.17	17330	-66.71	20240110	5010	15.17	20241209	17330	-66.71	20240110	5010	15.17	20241209	1.03	N	289220	500	110 억	187372	N	N	4687	N	N
26	20241226	161132	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5880	-110	5	-1.84	265747830	44250	81.17	6040	6200	5880	7780	4200	5990	6005.61	0.83	0	3038	6363	6176	6083	5896	5803	6130	5850	111	1790	500	4190	10	1	22121745	1301	-5.29	1.36	12	0.20	-1112.00	4312.00	17330	20240110	-66.07	5010	20241209	17.37	17330	-66.07	20240110	5010	17.37	20241209	17330	-66.07	20240110	5010	17.37	20241209	1.03	N	289220	500	110 억	183501	N	N	4687	N	N
27	20241226	151129	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5910	-80	5	-1.34	246192570	40931	75.08	6040	6200	5900	7780	4200	5990	6014.83	0.83	0	3320	6363	6176	6083	5896	5803	6130	5850	111	1790	500	4190	10	1	22121745	1307	-5.31	1.37	12	0.19	-1112.00	4312.00	17330	20240110	-65.90	5010	20241209	17.96	17330	-65.90	20240110	5010	17.96	20241209	17330	-65.90	20240110	5010	17.96	20241209	1.03	N	289220	500	110 억	183501	N	N	8724	N	N
28	20241226	141128	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5940	-50	5	-0.83	204093580	33817	62.03	6040	6200	5930	7780	4200	5990	6035.25	0.83	0	2423	6363	6176	6083	5896	5803	6130	5850	111	1790	500	4190	10	1	22121745	1314	-5.34	1.38	12	0.15	-1112.00	4312.00	17330	20240110	-65.72	5010	20241209	18.56	17330	-65.72	20240110	5010	18.56	20241209	17330	-65.72	20240110	5010	18.56	20241209	1.03	N	289220	500	110 억	183501	N	N	8724	N	N
29	20241226	131129	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6020	30	2	0.50	153986000	25419	46.63	6040	6200	5990	7780	4200	5990	6057.94	0.83	0	5576	6363	6176	6083	5896	5803	6130	5850	111	1790	500	4190	10	1	22121745	1332	-5.41	1.40	12	0.11	-1112.00	4312.00	17330	20240110	-65.26	5010	20241209	20.16	17330	-65.26	20240110	5010	20.16	20241209	17330	-65.26	20240110	5010	20.16	20241209	1.03	N	289220	500	110 억	183501	N	N	8724	N	N
30	20241226	121126	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6000	10	2	0.17	141180060	23288	42.72	6040	6200	5990	7780	4200	5990	6062.38	0.83	0	5850	6363	6176	6083	5896	5803	6130	5850	111	1790	500	4190	10	1	22121745	1327	-5.40	1.39	12	0.11	-1112.00	4312.00	17330	20240110	-65.38	5010	20241209	19.76	17330	-65.38	20240110	5010	19.76	20241209	17330	-65.38	20240110	5010	19.76	20241209	1.03	N	289220	500	110 억	183501	N	N	8724	N	N
31	20241226	111126	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6070	80	2	1.34	106886170	17606	32.29	6040	6200	5990	7780	4200	5990	6071.05	0.83	0	2720	6363	6176	6083	5896	5803	6130	5850	111	1790	500	4190	10	1	22121745	1343	-5.46	1.41	12	0.08	-1112.00	4312.00	17330	20240110	-64.97	5010	20241209	21.16	17330	-64.97	20240110	5010	21.16	20241209	17330	-64.97	20240110	5010	21.16	20241209	1.03	N	289220	500	110 억	183501	N	N	8724	N	N
32	20241226	101129	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6020	30	2	0.50	74743250	12276	22.52	6040	6200	6020	7780	4200	5990	6088.65	0.83	0	557	6363	6176	6083	5896	5803	6130	5850	111	1790	500	4190	10	1	22121745	1332	-5.41	1.40	12	0.06	-1112.00	4312.00	17330	20240110	-65.26	5010	20241209	20.16	17330	-65.26	20240110	5010	20.16	20241209	17330	-65.26	20240110	5010	20.16	20241209	1.03	N	289220	500	110 억	183501	N	N	8724	N	N
33	20241226	091130	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6100	110	2	1.84	31577710	5145	9.44	6040	6200	6040	7780	4200	5990	6137.84	0.83	0	1550	6363	6176	6083	5896	5803	6130	5850	111	1790	500	4190	10	1	22121745	1349	-5.49	1.41	12	0.02	-1112.00	4312.00	17330	20240110	-64.80	5010	20241209	21.76	17330	-64.80	20240110	5010	21.76	20241209	17330	-64.80	20240110	5010	21.76	20241209	1.03	N	289220	500	110 억	183501	N	N	8724	N	N
34	20241224	161128	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5990	-230	5	-3.70	327851270	54057	89.14	6220	6270	5990	8080	4360	6220	6065.05	0.86	0	-9569	6480	6350	6190	6060	5900	6415	6125	111	1860	500	4350	10	1	22121745	1325	-5.39	1.39	12	0.24	-1112.00	4312.00	17330	20240110	-65.44	5010	20241209	19.56	17330	-65.44	20240110	5010	19.56	20241209	17330	-65.44	20240110	5010	19.56	20241209	1.01	N	289220	500	110 억	190321	N	N	8724	N	N
35	20241224	151127	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6100	-120	5	-1.93	288176990	47476	78.29	6220	6270	5990	8080	4360	6220	6069.95	0.86	0	-10832	6480	6350	6190	6060	5900	6415	6125	111	1860	500	4350	10	1	22121745	1349	-5.49	1.41	12	0.21	-1112.00	4312.00	17330	20240110	-64.80	5010	20241209	21.76	17330	-64.80	20240110	5010	21.76	20241209	17330	-64.80	20240110	5010	21.76	20241209	1.01	N	289220	500	110 억	190321	N	N	1181	N	N
36	20241224	141125	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6040	-180	5	-2.89	185464830	30491	50.28	6220	6270	6000	8080	4360	6220	6082.61	0.86	0	-11345	6480	6350	6190	6060	5900	6415	6125	111	1860	500	4350	10	1	22121745	1336	-5.43	1.40	12	0.14	-1112.00	4312.00	17330	20240110	-65.15	5010	20241209	20.56	17330	-65.15	20240110	5010	20.56	20241209	17330	-65.15	20240110	5010	20.56	20241209	1.01	N	289220	500	110 억	190321	N	N	1181	N	N
37	20241224	131125	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6050	-170	5	-2.73	182771140	30045	49.54	6220	6270	6000	8080	4360	6220	6083.25	0.86	0	-11323	6480	6350	6190	6060	5900	6415	6125	111	1860	500	4350	10	1	22121745	1338	-5.44	1.40	12	0.14	-1112.00	4312.00	17330	20240110	-65.09	5010	20241209	20.76	17330	-65.09	20240110	5010	20.76	20241209	17330	-65.09	20240110	5010	20.76	20241209	1.01	N	289220	500	110 억	190321	N	N	1181	N	N
38	20241224	121127	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6060	-160	5	-2.57	132952690	21786	35.93	6220	6270	6030	8080	4360	6220	6102.67	0.86	0	-7553	6480	6350	6190	6060	5900	6415	6125	111	1860	500	4350	10	1	22121745	1341	-5.45	1.41	12	0.10	-1112.00	4312.00	17330	20240110	-65.03	5010	20241209	20.96	17330	-65.03	20240110	5010	20.96	20241209	17330	-65.03	20240110	5010	20.96	20241209	1.01	N	289220	500	110 억	190321	N	N	1181	N	N
39	20241224	111128	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6090	-130	5	-2.09	105707450	17292	28.51	6220	6270	6060	8080	4360	6220	6113.08	0.86	0	-6232	6480	6350	6190	6060	5900	6415	6125	111	1860	500	4350	10	1	22121745	1347	-5.48	1.41	12	0.08	-1112.00	4312.00	17330	20240110	-64.86	5010	20241209	21.56	17330	-64.86	20240110	5010	21.56	20241209	17330	-64.86	20240110	5010	21.56	20241209	1.01	N	289220	500	110 억	190321	N	N	1181	N	N
40	20241224	101126	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6060	-160	5	-2.57	96763800	15822	26.09	6220	6270	6060	8080	4360	6220	6115.78	0.86	0	-5624	6480	6350	6190	6060	5900	6415	6125	111	1860	500	4350	10	1	22121745	1341	-5.45	1.41	12	0.07	-1112.00	4312.00	17330	20240110	-65.03	5010	20241209	20.96	17330	-65.03	20240110	5010	20.96	20241209	17330	-65.03	20240110	5010	20.96	20241209	1.01	N	289220	500	110 억	190321	N	N	1181	N	N
41	20241224	091132	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6150	-70	5	-1.13	29730750	4830	7.96	6220	6270	6110	8080	4360	6220	6155.43	0.86	0	-57	6480	6350	6190	6060	5900	6415	6125	111	1860	500	4350	10	1	22121745	1360	-5.53	1.43	12	0.02	-1112.00	4312.00	17330	20240110	-64.51	5010	20241209	22.75	17330	-64.51	20240110	5010	22.75	20241209	17330	-64.51	20240110	5010	22.75	20241209	1.01	N	289220	500	110 억	190321	N	N	1181	N	N
42	20241223	161117	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6220	290	2	4.89	370301900	59974	91.78	6080	6320	6030	7700	4160	5930	6174.37	0.82	0	8185	6490	6210	6070	5790	5650	6140	5720	111	1770	500	4150	10	1	22121745	1376	-5.59	1.44	12	0.27	-1112.00	4312.00	17330	20240110	-64.11	5010	20241209	24.15	17330	-64.11	20240110	5010	24.15	20241209	17330	-64.11	20240110	5010	24.15	20241209	1.05	N	289220	500	110 억	181691	N	N	1181	N	N
43	20241223	151123	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6240	310	2	5.23	342472050	55503	84.94	6080	6320	6030	7700	4160	5930	6170.33	0.82	0	7248	6490	6210	6070	5790	5650	6140	5720	111	1770	500	4150	10	1	22121745	1380	-5.61	1.45	12	0.25	-1112.00	4312.00	17330	20240110	-63.99	5010	20241209	24.55	17330	-63.99	20240110	5010	24.55	20241209	17330	-63.99	20240110	5010	24.55	20241209	1.05	N	289220	500	110 억	181691	N	N	9	N	N
44	20241223	141118	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6230	300	2	5.06	241921390	39415	60.32	6080	6260	6030	7700	4160	5930	6137.80	0.82	0	1479	6490	6210	6070	5790	5650	6140	5720	111	1770	500	4150	10	1	22121745	1378	-5.60	1.44	12	0.18	-1112.00	4312.00	17330	20240110	-64.05	5010	20241209	24.35	17330	-64.05	20240110	5010	24.35	20241209	17330	-64.05	20240110	5010	24.35	20241209	1.05	N	289220	500	110 억	181691	N	N	9	N	N
45	20241223	131118	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6110	180	2	3.04	182240640	29757	45.54	6080	6260	6030	7700	4160	5930	6124.29	0.82	0	290	6490	6210	6070	5790	5650	6140	5720	111	1770	500	4150	10	1	22121745	1352	-5.49	1.42	12	0.13	-1112.00	4312.00	17330	20240110	-64.74	5010	20241209	21.96	17330	-64.74	20240110	5010	21.96	20241209	17330	-64.74	20240110	5010	21.96	20241209	1.05	N	289220	500	110 억	181691	N	N	9	N	N
46	20241223	121120	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6110	180	2	3.04	167633830	27361	41.87	6080	6260	6030	7700	4160	5930	6126.74	0.82	0	349	6490	6210	6070	5790	5650	6140	5720	111	1770	500	4150	10	1	22121745	1352	-5.49	1.42	12	0.12	-1112.00	4312.00	17330	20240110	-64.74	5010	20241209	21.96	17330	-64.74	20240110	5010	21.96	20241209	17330	-64.74	20240110	5010	21.96	20241209	1.05	N	289220	500	110 억	181691	N	N	9	N	N
47	20241223	111116	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6140	210	2	3.54	159565340	26039	39.85	6080	6260	6030	7700	4160	5930	6127.94	0.82	0	933	6490	6210	6070	5790	5650	6140	5720	111	1770	500	4150	10	1	22121745	1358	-5.52	1.42	12	0.12	-1112.00	4312.00	17330	20240110	-64.57	5010	20241209	22.55	17330	-64.57	20240110	5010	22.55	20241209	17330	-64.57	20240110	5010	22.55	20241209	1.05	N	289220	500	110 억	181691	N	N	9	N	N
48	20241223	101110	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6080	150	2	2.53	123027730	20082	30.73	6080	6260	6030	7700	4160	5930	6126.27	0.82	0	2697	6490	6210	6070	5790	5650	6140	5720	111	1770	500	4150	10	1	22121745	1345	-5.47	1.41	12	0.09	-1112.00	4312.00	17330	20240110	-64.92	5010	20241209	21.36	17330	-64.92	20240110	5010	21.36	20241209	17330	-64.92	20240110	5010	21.36	20241209	1.05	N	289220	500	110 억	181691	N	N	9	N	N
49	20241223	091116	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6140	210	2	3.54	57965840	9402	14.39	6080	6260	6030	7700	4160	5930	6165.27	0.82	0	1978	6490	6210	6070	5790	5650	6140	5720	111	1770	500	4150	10	1	22121745	1358	-5.52	1.42	12	0.04	-1112.00	4312.00	17330	20240110	-64.57	5010	20241209	22.55	17330	-64.57	20240110	5010	22.55	20241209	17330	-64.57	20240110	5010	22.55	20241209	1.05	N	289220	500	110 억	181691	N	N	9	N	N
50	20241220	161112	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5930	-290	5	-4.66	386752500	63779	89.38	6210	6350	5930	8080	4360	6220	6064.12	0.83	0	-1664	6633	6426	6323	6116	6013	6375	6065	111	1860	500	4350	10	1	22121745	1312	-5.33	1.38	12	0.29	-1112.00	4312.00	17330	20240110	-65.78	5010	20241209	18.36	17330	-65.78	20240110	5010	18.36	20241209	17330	-65.78	20240110	5010	18.36	20241209	1.02	N	289220	500	110 억	183356	N	N	9	N	N
51	20241220	151115	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6040	-180	5	-2.89	372087450	61317	85.93	6210	6350	5940	8080	4360	6220	6068.26	0.83	0	-1325	6633	6426	6323	6116	6013	6375	6065	111	1860	500	4350	10	1	22121745	1336	-5.43	1.40	12	0.28	-1112.00	4312.00	17330	20240110	-65.15	5010	20241209	20.56	17330	-65.15	20240110	5010	20.56	20241209	17330	-65.15	20240110	5010	20.56	20241209	1.02	N	289220	500	110 억	183356	N	N	1546	N	N
52	20241220	141112	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6000	-220	5	-3.54	348394220	57365	80.39	6210	6350	5940	8080	4360	6220	6073.29	0.83	0	-716	6633	6426	6323	6116	6013	6375	6065	111	1860	500	4350	10	1	22121745	1327	-5.40	1.39	12	0.26	-1112.00	4312.00	17330	20240110	-65.38	5010	20241209	19.76	17330	-65.38	20240110	5010	19.76	20241209	17330	-65.38	20240110	5010	19.76	20241209	1.02	N	289220	500	110 억	183356	N	N	1546	N	N
53	20241220	131111	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6000	-220	5	-3.54	286717850	47049	65.94	6210	6350	5940	8080	4360	6220	6094.03	0.83	0	-3437	6633	6426	6323	6116	6013	6375	6065	111	1860	500	4350	10	1	22121745	1327	-5.40	1.39	12	0.21	-1112.00	4312.00	17330	20240110	-65.38	5010	20241209	19.76	17330	-65.38	20240110	5010	19.76	20241209	17330	-65.38	20240110	5010	19.76	20241209	1.02	N	289220	500	110 억	183356	N	N	1546	N	N
54	20241220	121111	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5970	-250	5	-4.02	272161250	44627	62.54	6210	6350	5940	8080	4360	6220	6098.58	0.83	0	-2599	6633	6426	6323	6116	6013	6375	6065	111	1860	500	4350	10	1	22121745	1321	-5.37	1.38	12	0.20	-1112.00	4312.00	17330	20240110	-65.55	5010	20241209	19.16	17330	-65.55	20240110	5010	19.16	20241209	17330	-65.55	20240110	5010	19.16	20241209	1.02	N	289220	500	110 억	183356	N	N	1546	N	N
55	20241220	111110	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6000	-220	5	-3.54	252960900	41417	58.04	6210	6350	5940	8080	4360	6220	6107.66	0.83	0	-1711	6633	6426	6323	6116	6013	6375	6065	111	1860	500	4350	10	1	22121745	1327	-5.40	1.39	12	0.19	-1112.00	4312.00	17330	20240110	-65.38	5010	20241209	19.76	17330	-65.38	20240110	5010	19.76	20241209	17330	-65.38	20240110	5010	19.76	20241209	1.02	N	289220	500	110 억	183356	N	N	1546	N	N
56	20241220	101111	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6110	-110	5	-1.77	160677400	26091	36.57	6210	6350	6030	8080	4360	6220	6158.35	0.83	0	1335	6633	6426	6323	6116	6013	6375	6065	111	1860	500	4350	10	1	22121745	1352	-5.49	1.42	12	0.12	-1112.00	4312.00	17330	20240110	-64.74	5010	20241209	21.96	17330	-64.74	20240110	5010	21.96	20241209	17330	-64.74	20240110	5010	21.96	20241209	1.02	N	289220	500	110 억	183356	N	N	1546	N	N
57	20241220	091113	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6140	-80	5	-1.29	91223410	14699	20.60	6210	6350	6100	8080	4360	6220	6206.10	0.83	0	488	6633	6426	6323	6116	6013	6375	6065	111	1860	500	4350	10	1	22121745	1358	-5.52	1.42	12	0.07	-1112.00	4312.00	17330	20240110	-64.57	5010	20241209	22.55	17330	-64.57	20240110	5010	22.55	20241209	17330	-64.57	20240110	5010	22.55	20241209	1.02	N	289220	500	110 억	183356	N	N	1546	N	N
58	20241219	161108	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6220	-370	5	-5.61	450515240	71214	78.18	6500	6530	6220	8560	4620	6590	6326.22	0.87	0	-8090	6723	6656	6553	6486	6383	6690	6520	111	1970	500	4610	10	1	22121745	1376	-5.59	1.44	12	0.32	-1112.00	4312.00	17330	20240110	-64.11	5010	20241209	24.15	17330	-64.11	20240110	5010	24.15	20241209	17330	-64.11	20240110	5010	24.15	20241209	1.04	N	289220	500	110 억	191446	N	N	1542	N	N
59	20241219	151106	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6300	-290	5	-4.40	417230270	65888	72.33	6500	6530	6230	8560	4620	6590	6332.42	0.87	0	-6952	6723	6656	6553	6486	6383	6690	6520	111	1970	500	4610	10	1	22121745	1394	-5.67	1.46	12	0.30	-1112.00	4312.00	17330	20240110	-63.65	5010	20241209	25.75	17330	-63.65	20240110	5010	25.75	20241209	17330	-63.65	20240110	5010	25.75	20241209	1.04	N	289220	500	110 억	191446	N	N	10	N	N
60	20241219	141108	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6300	-290	5	-4.40	308633450	48584	53.34	6500	6530	6280	8560	4620	6590	6352.57	0.87	0	-7559	6723	6656	6553	6486	6383	6690	6520	111	1970	500	4610	10	1	22121745	1394	-5.67	1.46	12	0.22	-1112.00	4312.00	17330	20240110	-63.65	5010	20241209	25.75	17330	-63.65	20240110	5010	25.75	20241209	17330	-63.65	20240110	5010	25.75	20241209	1.04	N	289220	500	110 억	191446	N	N	10	N	N
61	20241219	131107	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6350	-240	5	-3.64	277696520	43688	47.96	6500	6530	6280	8560	4620	6590	6356.36	0.87	0	-7234	6723	6656	6553	6486	6383	6690	6520	111	1970	500	4610	10	1	22121745	1405	-5.71	1.47	12	0.20	-1112.00	4312.00	17330	20240110	-63.36	5010	20241209	26.75	17330	-63.36	20240110	5010	26.75	20241209	17330	-63.36	20240110	5010	26.75	20241209	1.04	N	289220	500	110 억	191446	N	N	10	N	N
62	20241219	121110	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6310	-280	5	-4.25	265537160	41765	45.85	6500	6530	6280	8560	4620	6590	6357.89	0.87	0	-6934	6723	6656	6553	6486	6383	6690	6520	111	1970	500	4610	10	1	22121745	1396	-5.67	1.46	12	0.19	-1112.00	4312.00	17330	20240110	-63.59	5010	20241209	25.95	17330	-63.59	20240110	5010	25.95	20241209	17330	-63.59	20240110	5010	25.95	20241209	1.04	N	289220	500	110 억	191446	N	N	10	N	N
63	20241219	111105	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6310	-280	5	-4.25	235596600	37016	40.64	6500	6530	6280	8560	4620	6590	6364.72	0.87	0	-7934	6723	6656	6553	6486	6383	6690	6520	111	1970	500	4610	10	1	22121745	1396	-5.67	1.46	12	0.17	-1112.00	4312.00	17330	20240110	-63.59	5010	20241209	25.95	17330	-63.59	20240110	5010	25.95	20241209	17330	-63.59	20240110	5010	25.95	20241209	1.04	N	289220	500	110 억	191446	N	N	10	N	N
64	20241219	101059	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6410	-180	5	-2.73	136949420	21378	23.47	6500	6530	6330	8560	4620	6590	6406.09	0.87	0	-1629	6723	6656	6553	6486	6383	6690	6520	111	1970	500	4610	10	1	22121745	1418	-5.76	1.49	12	0.10	-1112.00	4312.00	17330	20240110	-63.01	5010	20241209	27.94	17330	-63.01	20240110	5010	27.94	20241209	17330	-63.01	20240110	5010	27.94	20241209	1.04	N	289220	500	110 억	191446	N	N	10	N	N
65	20241219	091109	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6450	-140	5	-2.12	49227380	7687	8.44	6500	6530	6330	8560	4620	6590	6403.98	0.87	0	2264	6723	6656	6553	6486	6383	6690	6520	111	1970	500	4610	10	1	22121745	1427	-5.80	1.50	12	0.03	-1112.00	4312.00	17330	20240110	-62.78	5010	20241209	28.74	17330	-62.78	20240110	5010	28.74	20241209	17330	-62.78	20240110	5010	28.74	20241209	1.04	N	289220	500	110 억	191446	N	N	10	N	N
66	20241218	161103	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6590	0	3	0.00	591469510	90521	64.14	6540	6620	6450	8560	4620	6590	6533.84	0.84	0	9474	6730	6660	6530	6460	6330	6695	6495	111	1970	500	4610	10	1	22121745	1458	-5.93	1.53	12	0.41	-1112.00	4312.00	17330	20240110	-61.97	5010	20241209	31.54	17330	-61.97	20240110	5010	31.54	20241209	17330	-61.97	20240110	5010	31.54	20241209	1.09	N	289220	500	110 억	185996	N	N	6	N	N
67	20241218	151107	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6610	20	2	0.30	569109200	87127	61.74	6540	6620	6450	8560	4620	6590	6531.75	0.84	0	9450	6730	6660	6530	6460	6330	6695	6495	111	1970	500	4610	10	1	22121745	1462	-5.94	1.53	12	0.39	-1112.00	4312.00	17330	20240110	-61.86	5010	20241209	31.94	17330	-61.86	20240110	5010	31.94	20241209	17330	-61.86	20240110	5010	31.94	20241209	1.09	N	289220	500	110 억	185996	N	N	947	N	N
68	20241218	141105	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6570	-20	5	-0.30	451914860	69308	49.11	6540	6620	6450	8560	4620	6590	6520.08	0.84	0	781	6730	6660	6530	6460	6330	6695	6495	111	1970	500	4610	10	1	22121745	1453	-5.91	1.52	12	0.31	-1112.00	4312.00	17330	20240110	-62.09	5010	20241209	31.14	17330	-62.09	20240110	5010	31.14	20241209	17330	-62.09	20240110	5010	31.14	20241209	1.09	N	289220	500	110 억	185996	N	N	947	N	N
69	20241218	131106	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6500	-90	5	-1.37	341170340	52312	37.07	6540	6620	6450	8560	4620	6590	6521.44	0.84	0	-7023	6730	6660	6530	6460	6330	6695	6495	111	1970	500	4610	10	1	22121745	1438	-5.85	1.51	12	0.24	-1112.00	4312.00	17330	20240110	-62.49	5010	20241209	29.74	17330	-62.49	20240110	5010	29.74	20241209	17330	-62.49	20240110	5010	29.74	20241209	1.09	N	289220	500	110 억	185996	N	N	947	N	N
70	20241218	121058	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6540	-50	5	-0.76	318651860	48858	34.62	6540	6620	6450	8560	4620	6590	6521.58	0.84	0	-7326	6730	6660	6530	6460	6330	6695	6495	111	1970	500	4610	10	1	22121745	1447	-5.88	1.52	12	0.22	-1112.00	4312.00	17330	20240110	-62.26	5010	20241209	30.54	17330	-62.26	20240110	5010	30.54	20241209	17330	-62.26	20240110	5010	30.54	20241209	1.09	N	289220	500	110 억	185996	N	N	947	N	N
71	20241218	111104	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6480	-110	5	-1.67	291563480	44703	31.68	6540	6620	6450	8560	4620	6590	6521.78	0.84	0	-9596	6730	6660	6530	6460	6330	6695	6495	111	1970	500	4610	10	1	22121745	1433	-5.83	1.50	12	0.20	-1112.00	4312.00	17330	20240110	-62.61	5010	20241209	29.34	17330	-62.61	20240110	5010	29.34	20241209	17330	-62.61	20240110	5010	29.34	20241209	1.09	N	289220	500	110 억	185996	N	N	947	N	N
72	20241218	101105	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6540	-50	5	-0.76	167299340	25657	18.18	6540	6620	6450	8560	4620	6590	6519.79	0.84	0	-1784	6730	6660	6530	6460	6330	6695	6495	111	1970	500	4610	10	1	22121745	1447	-5.88	1.52	12	0.12	-1112.00	4312.00	17330	20240110	-62.26	5010	20241209	30.54	17330	-62.26	20240110	5010	30.54	20241209	17330	-62.26	20240110	5010	30.54	20241209	1.09	N	289220	500	110 억	185996	N	N	947	N	N
73	20241218	091109	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6580	-10	5	-0.15	69716370	10642	7.54	6540	6620	6450	8560	4620	6590	6549.93	0.84	0	-4202	6730	6660	6530	6460	6330	6695	6495	111	1970	500	4610	10	1	22121745	1456	-5.92	1.53	12	0.05	-1112.00	4312.00	17330	20240110	-62.03	5010	20241209	31.34	17330	-62.03	20240110	5010	31.34	20241209	17330	-62.03	20240110	5010	31.34	20241209	1.09	N	289220	500	110 억	185996	N	N	947	N	N
74	20241217	161101	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6590	110	2	1.70	908569450	139666	54.52	6480	6600	6400	8420	4540	6480	6505.27	0.82	0	5068	7013	6746	6533	6266	6053	6880	6400	111	1940	500	4530	10	1	22121745	1458	-5.93	1.53	12	0.63	-1112.00	4312.00	17330	20240110	-61.97	5010	20241209	31.54	17330	-61.97	20240110	5010	31.54	20241209	17330	-61.97	20240110	5010	31.54	20241209	0.97	N	289220	500	110 억	180843	N	N	947	N	N
75	20241217	151105	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6600	120	2	1.85	859129430	132158	51.59	6480	6600	6400	8420	4540	6480	6500.78	0.82	0	5415	7013	6746	6533	6266	6053	6880	6400	111	1940	500	4530	10	1	22121745	1460	-5.94	1.53	12	0.60	-1112.00	4312.00	17330	20240110	-61.92	5010	20241209	31.74	17330	-61.92	20240110	5010	31.74	20241209	17330	-61.92	20240110	5010	31.74	20241209	0.97	N	289220	500	110 억	180843	N	N	1195	N	N
76	20241217	141056	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6510	30	2	0.46	712481760	109720	42.83	6480	6600	6400	8420	4540	6480	6493.64	0.82	0	-1935	7013	6746	6533	6266	6053	6880	6400	111	1940	500	4530	10	1	22121745	1440	-5.85	1.51	12	0.50	-1112.00	4312.00	17330	20240110	-62.44	5010	20241209	29.94	17330	-62.44	20240110	5010	29.94	20241209	17330	-62.44	20240110	5010	29.94	20241209	0.97	N	289220	500	110 억	180843	N	N	1195	N	N
77	20241217	131052	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6480	0	3	0.00	631275980	97241	37.96	6480	6600	6400	8420	4540	6480	6491.87	0.82	0	-6960	7013	6746	6533	6266	6053	6880	6400	111	1940	500	4530	10	1	22121745	1433	-5.83	1.50	12	0.44	-1112.00	4312.00	17330	20240110	-62.61	5010	20241209	29.34	17330	-62.61	20240110	5010	29.34	20241209	17330	-62.61	20240110	5010	29.34	20241209	0.97	N	289220	500	110 억	180843	N	N	1195	N	N
78	20241217	121025	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6480	0	3	0.00	605686080	93295	36.42	6480	6600	6400	8420	4540	6480	6492.16	0.82	0	-4155	7013	6746	6533	6266	6053	6880	6400	111	1940	500	4530	10	1	22121745	1433	-5.83	1.50	12	0.42	-1112.00	4312.00	17330	20240110	-62.61	5010	20241209	29.34	17330	-62.61	20240110	5010	29.34	20241209	17330	-62.61	20240110	5010	29.34	20241209	0.97	N	289220	500	110 억	180843	N	N	1195	N	N
79	20241217	111040	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6430	-50	5	-0.77	371452290	57244	22.35	6480	6600	6400	8420	4540	6480	6488.93	0.82	0	-1899	7013	6746	6533	6266	6053	6880	6400	111	1940	500	4530	10	1	22121745	1422	-5.78	1.49	12	0.26	-1112.00	4312.00	17330	20240110	-62.90	5010	20241209	28.34	17330	-62.90	20240110	5010	28.34	20241209	17330	-62.90	20240110	5010	28.34	20241209	0.97	N	289220	500	110 억	180843	N	N	1195	N	N
80	20241217	101046	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6540	60	2	0.93	230520670	35438	13.83	6480	6600	6430	8420	4540	6480	6504.90	0.82	0	1222	7013	6746	6533	6266	6053	6880	6400	111	1940	500	4530	10	1	22121745	1447	-5.88	1.52	12	0.16	-1112.00	4312.00	17330	20240110	-62.26	5010	20241209	30.54	17330	-62.26	20240110	5010	30.54	20241209	17330	-62.26	20240110	5010	30.54	20241209	0.97	N	289220	500	110 억	180843	N	N	1195	N	N
81	20241217	091103	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6530	50	2	0.77	37238580	5760	2.25	6480	6540	6430	8420	4540	6480	6465.03	0.82	0	994	7013	6746	6533	6266	6053	6880	6400	111	1940	500	4530	10	1	22121745	1445	-5.87	1.51	12	0.03	-1112.00	4312.00	17330	20240110	-62.32	5010	20241209	30.34	17330	-62.32	20240110	5010	30.34	20241209	17330	-62.32	20240110	5010	30.34	20241209	0.97	N	289220	500	110 억	180843	N	N	1195	N	N
82	20241216	161053	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6480	230	2	3.68	1662949000	253697	27.79	6390	6800	6320	8120	4380	6250	6555.05	0.73	0	19108	7696	6972	6576	5852	5456	6775	5655	111	1870	500	4370	10	1	22121745	1433	-5.83	1.50	12	1.15	-1112.00	4312.00	17330	20240110	-62.61	5010	20241209	29.34	17330	-62.61	20240110	5010	29.34	20241209	17330	-62.61	20240110	5010	29.34	20241209	0.94	N	289220	500	110 억	160977	N	N	1195	N	N
83	20241216	151103	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6570	320	2	5.12	1587756330	242132	26.53	6390	6800	6320	8120	4380	6250	6557.56	0.73	0	16893	7696	6972	6576	5852	5456	6775	5655	111	1870	500	4370	10	1	22121745	1453	-5.91	1.52	12	1.09	-1112.00	4312.00	17330	20240110	-62.09	5010	20241209	31.14	17330	-62.09	20240110	5010	31.14	20241209	17330	-62.09	20240110	5010	31.14	20241209	0.94	N	289220	500	110 억	160977	N	N	732	N	N
84	20241216	141101	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6580	330	2	5.28	1402965890	213814	23.43	6390	6800	6320	8120	4380	6250	6561.81	0.73	0	18804	7696	6972	6576	5852	5456	6775	5655	111	1870	500	4370	10	1	22121745	1456	-5.92	1.53	12	0.97	-1112.00	4312.00	17330	20240110	-62.03	5010	20241209	31.34	17330	-62.03	20240110	5010	31.34	20241209	17330	-62.03	20240110	5010	31.34	20241209	0.94	N	289220	500	110 억	160977	N	N	732	N	N
85	20241216	131103	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6580	330	2	5.28	803580190	123974	13.58	6390	6620	6320	8120	4380	6250	6482.09	0.73	0	10755	7696	6972	6576	5852	5456	6775	5655	111	1870	500	4370	10	1	22121745	1456	-5.92	1.53	12	0.56	-1112.00	4312.00	17330	20240110	-62.03	5010	20241209	31.34	17330	-62.03	20240110	5010	31.34	20241209	17330	-62.03	20240110	5010	31.34	20241209	0.94	N	289220	500	110 억	160977	N	N	732	N	N
86	20241216	121101	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6590	340	2	5.44	637607450	98757	10.82	6390	6600	6320	8120	4380	6250	6456.60	0.73	0	10993	7696	6972	6576	5852	5456	6775	5655	111	1870	500	4370	10	1	22121745	1458	-5.93	1.53	12	0.45	-1112.00	4312.00	17330	20240110	-61.97	5010	20241209	31.54	17330	-61.97	20240110	5010	31.54	20241209	17330	-61.97	20240110	5010	31.54	20241209	0.94	N	289220	500	110 억	160977	N	N	732	N	N
87	20241216	111101	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6480	230	2	3.68	429268350	66903	7.33	6390	6510	6320	8120	4380	6250	6416.60	0.73	0	5207	7696	6972	6576	5852	5456	6775	5655	111	1870	500	4370	10	1	22121745	1433	-5.83	1.50	12	0.30	-1112.00	4312.00	17330	20240110	-62.61	5010	20241209	29.34	17330	-62.61	20240110	5010	29.34	20241209	17330	-62.61	20240110	5010	29.34	20241209	0.94	N	289220	500	110 억	160977	N	N	732	N	N
88	20241216	101102	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6400	150	2	2.40	325556490	50771	5.56	6390	6510	6320	8120	4380	6250	6412.67	0.73	0	-1548	7696	6972	6576	5852	5456	6775	5655	111	1870	500	4370	10	1	22121745	1416	-5.76	1.48	12	0.23	-1112.00	4312.00	17330	20240110	-63.07	5010	20241209	27.74	17330	-63.07	20240110	5010	27.74	20241209	17330	-63.07	20240110	5010	27.74	20241209	0.94	N	289220	500	110 억	160977	N	N	732	N	N
89	20241216	091102	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6410	160	2	2.56	188258840	29334	3.21	6390	6510	6320	8120	4380	6250	6418.52	0.73	0	-1149	7696	6972	6576	5852	5456	6775	5655	111	1870	500	4370	10	1	22121745	1418	-5.76	1.49	12	0.13	-1112.00	4312.00	17330	20240110	-63.01	5010	20241209	27.94	17330	-63.01	20240110	5010	27.94	20241209	17330	-63.01	20240110	5010	27.94	20241209	0.94	N	289220	500	110 억	160977	N	N	732	N	N
90	20241213	161053	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6250	280	2	4.69	6044367070	910198	1545.49	7090	7300	6180	7760	4180	5970	6640.73	0.98	0	-57068	6236	6102	5926	5792	5616	6170	5860	111	1790	500	4170	10	1	22121745	1383	-5.62	1.45	12	4.11	-1112.00	4312.00	17330	20240110	-63.94	5010	20241209	24.75	17330	-63.94	20240110	5010	24.75	20241209	17330	-63.94	20240110	5010	24.75	20241209	0.92	N	289220	500	110 억	217798	N	N	732	N	N
91	20241213	151059	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6320	350	2	5.86	5935052210	892778	1515.91	7090	7300	6180	7760	4180	5970	6647.86	0.98	0	-62282	6236	6102	5926	5792	5616	6170	5860	111	1790	500	4170	10	1	22121745	1398	-5.68	1.47	12	4.04	-1112.00	4312.00	17330	20240110	-63.53	5010	20241209	26.15	17330	-63.53	20240110	5010	26.15	20241209	17330	-63.53	20240110	5010	26.15	20241209	0.92	N	289220	500	110 억	217798	N	N	24	N	N
92	20241213	141059	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6340	370	2	6.20	5532335140	828542	1406.84	7090	7300	6260	7760	4180	5970	6677.20	0.98	0	-78267	6236	6102	5926	5792	5616	6170	5860	111	1790	500	4170	10	1	22121745	1403	-5.70	1.47	12	3.75	-1112.00	4312.00	17330	20240110	-63.42	5010	20241209	26.55	17330	-63.42	20240110	5010	26.55	20241209	17330	-63.42	20240110	5010	26.55	20241209	0.92	N	289220	500	110 억	217798	N	N	24	N	N
93	20241213	131059	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6430	460	2	7.71	5354459080	800710	1359.58	7090	7300	6260	7760	4180	5970	6687.15	0.98	0	-79985	6236	6102	5926	5792	5616	6170	5860	111	1790	500	4170	10	1	22121745	1422	-5.78	1.49	12	3.62	-1112.00	4312.00	17330	20240110	-62.90	5010	20241209	28.34	17330	-62.90	20240110	5010	28.34	20241209	17330	-62.90	20240110	5010	28.34	20241209	0.92	N	289220	500	110 억	217798	N	N	24	N	N
94	20241213	121059	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6450	480	2	8.04	5179432940	773409	1313.22	7090	7300	6260	7760	4180	5970	6696.90	0.98	0	-79492	6236	6102	5926	5792	5616	6170	5860	111	1790	500	4170	10	1	22121745	1427	-5.80	1.50	12	3.50	-1112.00	4312.00	17330	20240110	-62.78	5010	20241209	28.74	17330	-62.78	20240110	5010	28.74	20241209	17330	-62.78	20240110	5010	28.74	20241209	0.92	N	289220	500	110 억	217798	N	N	24	N	N
95	20241213	111057	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6580	610	2	10.22	4900286930	730754	1240.80	7090	7300	6260	7760	4180	5970	6705.81	0.98	0	-78309	6236	6102	5926	5792	5616	6170	5860	111	1790	500	4170	10	1	22121745	1456	-5.92	1.53	12	3.30	-1112.00	4312.00	17330	20240110	-62.03	5010	20241209	31.34	17330	-62.03	20240110	5010	31.34	20241209	17330	-62.03	20240110	5010	31.34	20241209	0.92	N	289220	500	110 억	217798	N	N	24	N	N
96	20241213	101050	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6340	370	2	6.20	3848763790	570737	969.09	7090	7300	6260	7760	4180	5970	6743.51	0.98	0	-103470	6236	6102	5926	5792	5616	6170	5860	111	1790	500	4170	10	1	22121745	1403	-5.70	1.47	12	2.58	-1112.00	4312.00	17330	20240110	-63.42	5010	20241209	26.55	17330	-63.42	20240110	5010	26.55	20241209	17330	-63.42	20240110	5010	26.55	20241209	0.92	N	289220	500	110 억	217798	N	N	24	N	N
97	20241213	091055	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6620	650	2	10.89	2415259760	350697	595.47	7090	7300	6580	7760	4180	5970	6887.06	0.98	0	-70433	6236	6102	5926	5792	5616	6170	5860	111	1790	500	4170	10	1	22121745	1464	-5.95	1.54	12	1.59	-1112.00	4312.00	17330	20240110	-61.80	5010	20241209	32.14	17330	-61.80	20240110	5010	32.14	20241209	17330	-61.80	20240110	5010	32.14	20241209	0.92	N	289220	500	110 억	217798	N	N	24	N	N
98	20241212	161058	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5970	80	2	1.36	348394110	58864	102.23	5920	6060	5750	7650	4130	5890	5918.32	0.95	0	6734	6123	6006	5783	5666	5443	6065	5725	111	1760	500	4120	10	1	22121745	1321	-5.37	1.38	12	0.27	-1112.00	4312.00	17330	20240110	-65.55	5010	20241209	19.16	17330	-65.55	20240110	5010	19.16	20241209	17330	-65.55	20240110	5010	19.16	20241209	0.95	N	289220	500	110 억	210402	N	N	24	N	N
99	20241212	151051	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6060	170	2	2.89	338418290	57196	99.33	5920	6060	5750	7650	4130	5890	5916.82	0.95	0	7143	6123	6006	5783	5666	5443	6065	5725	111	1760	500	4120	10	1	22121745	1341	-5.45	1.41	12	0.26	-1112.00	4312.00	17330	20240110	-65.03	5010	20241209	20.96	17330	-65.03	20240110	5010	20.96	20241209	17330	-65.03	20240110	5010	20.96	20241209	0.95	N	289220	500	110 억	210402	N	N	353	N	N
100	20241212	141049	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5920	30	2	0.51	258745400	43817	76.09	5920	5990	5750	7650	4130	5890	5905.14	0.95	0	1964	6123	6006	5783	5666	5443	6065	5725	111	1760	500	4120	10	1	22121745	1310	-5.32	1.37	12	0.20	-1112.00	4312.00	17330	20240110	-65.84	5010	20241209	18.16	17330	-65.84	20240110	5010	18.16	20241209	17330	-65.84	20240110	5010	18.16	20241209	0.95	N	289220	500	110 억	210402	N	N	353	N	N
101	20241212	131037	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5870	-20	5	-0.34	234893710	39774	69.07	5920	5990	5750	7650	4130	5890	5905.71	0.95	0	-254	6123	6006	5783	5666	5443	6065	5725	111	1760	500	4120	10	1	22121745	1299	-5.28	1.36	12	0.18	-1112.00	4312.00	17330	20240110	-66.13	5010	20241209	17.17	17330	-66.13	20240110	5010	17.17	20241209	17330	-66.13	20240110	5010	17.17	20241209	0.95	N	289220	500	110 억	210402	N	N	353	N	N
102	20241212	121032	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5780	-110	5	-1.87	223643750	37841	65.72	5920	5990	5750	7650	4130	5890	5910.09	0.95	0	-215	6123	6006	5783	5666	5443	6065	5725	111	1760	500	4120	10	1	22121745	1279	-5.20	1.34	12	0.17	-1112.00	4312.00	17330	20240110	-66.65	5010	20241209	15.37	17330	-66.65	20240110	5010	15.37	20241209	17330	-66.65	20240110	5010	15.37	20241209	0.95	N	289220	500	110 억	210402	N	N	353	N	N
103	20241212	111044	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5860	-30	5	-0.51	191144370	32238	55.99	5920	5990	5840	7650	4130	5890	5929.16	0.95	0	-1311	6123	6006	5783	5666	5443	6065	5725	111	1760	500	4120	10	1	22121745	1296	-5.27	1.36	12	0.15	-1112.00	4312.00	17330	20240110	-66.19	5010	20241209	16.97	17330	-66.19	20240110	5010	16.97	20241209	17330	-66.19	20240110	5010	16.97	20241209	0.95	N	289220	500	110 억	210402	N	N	353	N	N
104	20241212	101041	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5900	10	2	0.17	145450010	24475	42.50	5920	5990	5870	7650	4130	5890	5942.80	0.95	0	-5500	6123	6006	5783	5666	5443	6065	5725	111	1760	500	4120	10	1	22121745	1305	-5.31	1.37	12	0.11	-1112.00	4312.00	17330	20240110	-65.95	5010	20241209	17.76	17330	-65.95	20240110	5010	17.76	20241209	17330	-65.95	20240110	5010	17.76	20241209	0.95	N	289220	500	110 억	210402	N	N	353	N	N
105	20241212	091051	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5940	50	2	0.85	44968550	7572	13.15	5920	5960	5900	7650	4130	5890	5938.79	0.95	0	-2995	6123	6006	5783	5666	5443	6065	5725	111	1760	500	4120	10	1	22121745	1314	-5.34	1.38	12	0.03	-1112.00	4312.00	17330	20240110	-65.72	5010	20241209	18.56	17330	-65.72	20240110	5010	18.56	20241209	17330	-65.72	20240110	5010	18.56	20241209	0.95	N	289220	500	110 억	210402	N	N	353	N	N
106	20241211	161044	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5890	270	2	4.80	332823870	57103	66.49	5560	5900	5560	7300	3940	5620	5828.32	0.88	0	15956	6100	5860	5440	5200	4780	5980	5320	111	1680	500	3930	10	1	22121745	1303	-5.30	1.37	12	0.26	-1112.00	4312.00	17330	20240110	-66.01	5010	20241209	17.56	17330	-66.01	20240110	5010	17.56	20241209	17330	-66.01	20240110	5010	17.56	20241209	0.99	N	289220	500	110 억	194299	N	N	353	N	N
107	20241211	151020	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5850	230	2	4.09	317052040	54420	63.37	5560	5900	5560	7300	3940	5620	5826.04	0.88	0	14713	6100	5860	5440	5200	4780	5980	5320	111	1680	500	3930	10	1	22121745	1294	-5.26	1.36	12	0.25	-1112.00	4312.00	17330	20240110	-66.24	5010	20241209	16.77	17330	-66.24	20240110	5010	16.77	20241209	17330	-66.24	20240110	5010	16.77	20241209	0.99	N	289220	500	110 억	194299	N	N	0	N	N
108	20241211	141052	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5840	220	2	3.91	255708720	43939	51.16	5560	5900	5560	7300	3940	5620	5819.65	0.88	0	8156	6100	5860	5440	5200	4780	5980	5320	111	1680	500	3930	10	1	22121745	1292	-5.25	1.35	12	0.20	-1112.00	4312.00	17330	20240110	-66.30	5010	20241209	16.57	17330	-66.30	20240110	5010	16.57	20241209	17330	-66.30	20240110	5010	16.57	20241209	0.99	N	289220	500	110 억	194299	N	N	0	N	N
109	20241211	131053	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5820	200	2	3.56	240772380	41375	48.18	5560	5900	5560	7300	3940	5620	5819.29	0.88	0	7929	6100	5860	5440	5200	4780	5980	5320	111	1680	500	3930	10	1	22121745	1287	-5.23	1.35	12	0.19	-1112.00	4312.00	17330	20240110	-66.42	5010	20241209	16.17	17330	-66.42	20240110	5010	16.17	20241209	17330	-66.42	20240110	5010	16.17	20241209	0.99	N	289220	500	110 억	194299	N	N	0	N	N
110	20241211	121054	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5800	180	2	3.20	227375000	39083	45.51	5560	5900	5560	7300	3940	5620	5817.77	0.88	0	7470	6100	5860	5440	5200	4780	5980	5320	111	1680	500	3930	10	1	22121745	1283	-5.22	1.35	12	0.18	-1112.00	4312.00	17330	20240110	-66.53	5010	20241209	15.77	17330	-66.53	20240110	5010	15.77	20241209	17330	-66.53	20240110	5010	15.77	20241209	0.99	N	289220	500	110 억	194299	N	N	0	N	N
111	20241211	111050	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5830	210	2	3.74	199850970	34345	39.99	5560	5900	5560	7300	3940	5620	5818.95	0.88	0	4945	6100	5860	5440	5200	4780	5980	5320	111	1680	500	3930	10	1	22121745	1290	-5.24	1.35	12	0.16	-1112.00	4312.00	17330	20240110	-66.36	5010	20241209	16.37	17330	-66.36	20240110	5010	16.37	20241209	17330	-66.36	20240110	5010	16.37	20241209	0.99	N	289220	500	110 억	194299	N	N	0	N	N
112	20241211	101051	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5750	130	2	2.31	145340310	24991	29.10	5560	5900	5560	7300	3940	5620	5815.74	0.88	0	4896	6100	5860	5440	5200	4780	5980	5320	111	1680	500	3930	10	1	22121745	1272	-5.17	1.33	12	0.11	-1112.00	4312.00	17330	20240110	-66.82	5010	20241209	14.77	17330	-66.82	20240110	5010	14.77	20241209	17330	-66.82	20240110	5010	14.77	20241209	0.99	N	289220	500	110 억	194299	N	N	0	N	N
113	20241211	091056	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5810	190	2	3.38	28916630	5077	5.91	5560	5870	5560	7300	3940	5620	5695.67	0.88	0	3389	6100	5860	5440	5200	4780	5980	5320	111	1680	500	3930	10	1	22121745	1285	-5.22	1.35	12	0.02	-1112.00	4312.00	17330	20240110	-66.47	5010	20241209	15.97	17330	-66.47	20240110	5010	15.97	20241209	17330	-66.47	20240110	5010	15.97	20241209	0.99	N	289220	500	110 억	194299	N	N	0	N	N
114	20241210	161041	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5620	600	2	11.95	467328700	85372	50.28	5020	5680	5020	6520	3520	5020	5473.95	0.74	0	30117	5920	5470	5240	4790	4560	5355	4675	111	1500	500	3510	10	1	22121745	1243	-5.05	1.30	12	0.39	-1112.00	4312.00	17330	20240110	-67.57	5010	20241209	12.18	17330	-67.57	20240110	5010	12.18	20241209	17330	-67.57	20240110	5010	12.18	20241209	0.98	N	289220	500	110 억	164337	N	N	704	N	N
115	20241210	151044	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5600	580	2	11.55	452346690	82711	48.71	5020	5680	5020	6520	3520	5020	5469.00	0.74	0	29582	5920	5470	5240	4790	4560	5355	4675	111	1500	500	3510	10	1	22121745	1239	-5.04	1.30	12	0.37	-1112.00	4312.00	17330	20240110	-67.69	5010	20241209	11.78	17330	-67.69	20240110	5010	11.78	20241209	17330	-67.69	20240110	5010	11.78	20241209	0.98	N	289220	500	110 억	164337	N	N	704	N	N
116	20241210	141044	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5600	580	2	11.55	428402030	78442	46.20	5020	5680	5020	6520	3520	5020	5461.39	0.74	0	26904	5920	5470	5240	4790	4560	5355	4675	111	1500	500	3510	10	1	22121745	1239	-5.04	1.30	12	0.35	-1112.00	4312.00	17330	20240110	-67.69	5010	20241209	11.78	17330	-67.69	20240110	5010	11.78	20241209	17330	-67.69	20240110	5010	11.78	20241209	0.98	N	289220	500	110 억	164337	N	N	704	N	N
117	20241210	131045	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5600	580	2	11.55	396180400	72686	42.81	5020	5680	5020	6520	3520	5020	5450.57	0.74	0	26723	5920	5470	5240	4790	4560	5355	4675	111	1500	500	3510	10	1	22121745	1239	-5.04	1.30	12	0.33	-1112.00	4312.00	17330	20240110	-67.69	5010	20241209	11.78	17330	-67.69	20240110	5010	11.78	20241209	17330	-67.69	20240110	5010	11.78	20241209	0.98	N	289220	500	110 억	164337	N	N	704	N	N
118	20241210	121043	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5600	580	2	11.55	346254510	63800	37.57	5020	5660	5020	6520	3520	5020	5427.19	0.74	0	22808	5920	5470	5240	4790	4560	5355	4675	111	1500	500	3510	10	1	22121745	1239	-5.04	1.30	12	0.29	-1112.00	4312.00	17330	20240110	-67.69	5010	20241209	11.78	17330	-67.69	20240110	5010	11.78	20241209	17330	-67.69	20240110	5010	11.78	20241209	0.98	N	289220	500	110 억	164337	N	N	704	N	N
119	20241210	111043	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5520	500	2	9.96	267443300	49725	29.29	5020	5520	5020	6520	3520	5020	5378.45	0.74	0	19835	5920	5470	5240	4790	4560	5355	4675	111	1500	500	3510	10	1	22121745	1221	-4.96	1.28	12	0.22	-1112.00	4312.00	17330	20240110	-68.15	5010	20241209	10.18	17330	-68.15	20240110	5010	10.18	20241209	17330	-68.15	20240110	5010	10.18	20241209	0.98	N	289220	500	110 억	164337	N	N	704	N	N
120	20241210	101044	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5470	450	2	8.96	192789270	36059	21.24	5020	5470	5020	6520	3520	5020	5346.50	0.74	0	18619	5920	5470	5240	4790	4560	5355	4675	111	1500	500	3510	10	1	22121745	1210	-4.92	1.27	12	0.16	-1112.00	4312.00	17330	20240110	-68.44	5010	20241209	9.18	17330	-68.44	20240110	5010	9.18	20241209	17330	-68.44	20240110	5010	9.18	20241209	0.98	N	289220	500	110 억	164337	N	N	704	N	N
121	20241210	091051	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5260	240	2	4.78	36416730	7063	4.16	5020	5260	5020	6520	3520	5020	5155.99	0.74	0	2424	5920	5470	5240	4790	4560	5355	4675	111	1500	500	3510	10	1	22121745	1164	-4.73	1.22	12	0.03	-1112.00	4312.00	17330	20240110	-69.65	5010	20241209	4.99	17330	-69.65	20240110	5010	4.99	20241209	17330	-69.65	20240110	5010	4.99	20241209	0.98	N	289220	500	110 억	164337	N	N	704	N	N
122	20241209	161040	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5020	-730	5	-12.70	885386470	167382	157.63	5560	5690	5010	7470	4030	5750	5290.07	0.86	0	-26569	6343	6046	5783	5486	5223	5915	5355	111	1720	500	4020	10	1	22121745	1111	-4.51	1.16	12	0.76	-1112.00	4312.00	17330	20240110	-71.03	5010	20241209	0.20	17330	-71.03	20240110	5010	0.20	20241209	17330	-71.03	20240110	5010	0.20	20241209	1.00	N	289220	500	110 억	190017	N	N	704	N	N
123	20241209	151042	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5070	-680	5	-11.83	820109810	154395	145.40	5560	5690	5070	7470	4030	5750	5311.76	0.86	0	-27934	6343	6046	5783	5486	5223	5915	5355	111	1720	500	4020	10	1	22121745	1122	-4.56	1.18	12	0.70	-1112.00	4312.00	17330	20240110	-70.74	5070	20241209	0.00	17330	-70.74	20240110	5070	0.00	20241209	17330	-70.74	20240110	5070	0.00	20241209	1.00	N	289220	500	110 억	190017	N	N	2647	N	N
124	20241209	141042	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5180	-570	5	-9.91	698197310	130589	122.98	5560	5690	5150	7470	4030	5750	5346.52	0.86	0	-21416	6343	6046	5783	5486	5223	5915	5355	111	1720	500	4020	10	1	22121745	1146	-4.66	1.20	12	0.59	-1112.00	4312.00	17330	20240110	-70.11	5150	20241209	0.58	17330	-70.11	20240110	5150	0.58	20241209	17330	-70.11	20240110	5150	0.58	20241209	1.00	N	289220	500	110 억	190017	N	N	2647	N	N
125	20241209	131046	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5260	-490	5	-8.52	571229930	106198	100.01	5560	5690	5230	7470	4030	5750	5378.91	0.86	0	-27636	6343	6046	5783	5486	5223	5915	5355	111	1720	500	4020	10	1	22121745	1164	-4.73	1.22	12	0.48	-1112.00	4312.00	17330	20240110	-69.65	5230	20241209	0.57	17330	-69.65	20240110	5230	0.57	20241209	17330	-69.65	20240110	5230	0.57	20241209	1.00	N	289220	500	110 억	190017	N	N	2647	N	N
126	20241209	121041	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5230	-520	5	-9.04	514636760	95467	89.90	5560	5690	5230	7470	4030	5750	5390.73	0.86	0	-22411	6343	6046	5783	5486	5223	5915	5355	111	1720	500	4020	10	1	22121745	1157	-4.70	1.21	12	0.43	-1112.00	4312.00	17330	20240110	-69.82	5230	20241209	0.00	17330	-69.82	20240110	5230	0.00	20241209	17330	-69.82	20240110	5230	0.00	20241209	1.00	N	289220	500	110 억	190017	N	N	2647	N	N
127	20241209	111042	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5320	-430	5	-7.48	432870180	79979	75.32	5560	5690	5300	7470	4030	5750	5412.30	0.86	0	-19867	6343	6046	5783	5486	5223	5915	5355	111	1720	500	4020	10	1	22121745	1177	-4.78	1.23	12	0.36	-1112.00	4312.00	17330	20240110	-69.30	5300	20241209	0.38	17330	-69.30	20240110	5300	0.38	20241209	17330	-69.30	20240110	5300	0.38	20241209	1.00	N	289220	500	110 억	190017	N	N	2647	N	N
128	20241209	101039	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5340	-410	5	-7.13	356597600	65665	61.84	5560	5690	5300	7470	4030	5750	5430.56	0.86	0	-17261	6343	6046	5783	5486	5223	5915	5355	111	1720	500	4020	10	1	22121745	1181	-4.80	1.24	12	0.30	-1112.00	4312.00	17330	20240110	-69.19	5300	20241209	0.75	17330	-69.19	20240110	5300	0.75	20241209	17330	-69.19	20240110	5300	0.75	20241209	1.00	N	289220	500	110 억	190017	N	N	2647	N	N
129	20241209	091033	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5470	-280	5	-4.87	90100690	16297	15.35	5560	5690	5470	7470	4030	5750	5528.67	0.86	0	2001	6343	6046	5783	5486	5223	5915	5355	111	1720	500	4020	10	1	22121745	1210	-4.92	1.27	12	0.07	-1112.00	4312.00	17330	20240110	-68.44	5350	20241115	2.24	17330	-68.44	20240110	5350	2.24	20241115	17330	-68.44	20240110	5350	2.24	20241115	1.00	N	289220	500	110 억	190017	N	N	2647	N	N
130	20241206	161032	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5750	-200	5	-3.36	600518700	104838	208.44	5950	6080	5520	7730	4170	5950	5728.00	0.74	0	26181	6550	6250	6100	5800	5650	6175	5725	111	1780	500	4160	10	1	22121745	1272	-5.17	1.33	12	0.47	-1112.00	4312.00	17330	20240110	-66.82	5350	20241115	7.48	17330	-66.82	20240110	5350	7.48	20241115	17330	-66.82	20240110	5350	7.48	20241115	1.02	N	289220	500	110 억	163360	N	N	2647	N	N
131	20241206	151036	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5810	-140	5	-2.35	579750320	101226	201.26	5950	6080	5520	7730	4170	5950	5727.29	0.74	0	24963	6550	6250	6100	5800	5650	6175	5725	111	1780	500	4160	10	1	22121745	1285	-5.22	1.35	12	0.46	-1112.00	4312.00	17330	20240110	-66.47	5350	20241115	8.60	17330	-66.47	20240110	5350	8.60	20241115	17330	-66.47	20240110	5350	8.60	20241115	1.02	N	289220	500	110 억	163360	N	N	1300	N	N
132	20241206	141034	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5720	-230	5	-3.87	542546330	94811	188.50	5950	6080	5520	7730	4170	5950	5722.40	0.74	0	22998	6550	6250	6100	5800	5650	6175	5725	111	1780	500	4160	10	1	22121745	1265	-5.14	1.33	12	0.43	-1112.00	4312.00	17330	20240110	-66.99	5350	20241115	6.92	17330	-66.99	20240110	5350	6.92	20241115	17330	-66.99	20240110	5350	6.92	20241115	1.02	N	289220	500	110 억	163360	N	N	1300	N	N
133	20241206	131034	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5760	-190	5	-3.19	345880960	60128	119.55	5950	6080	5520	7730	4170	5950	5752.41	0.74	0	11702	6550	6250	6100	5800	5650	6175	5725	111	1780	500	4160	10	1	22121745	1274	-5.18	1.34	12	0.27	-1112.00	4312.00	17330	20240110	-66.76	5350	20241115	7.66	17330	-66.76	20240110	5350	7.66	20241115	17330	-66.76	20240110	5350	7.66	20241115	1.02	N	289220	500	110 억	163360	N	N	1300	N	N
134	20241206	121028	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5770	-180	5	-3.03	324532870	56418	112.17	5950	6080	5520	7730	4170	5950	5752.29	0.74	0	11698	6550	6250	6100	5800	5650	6175	5725	111	1780	500	4160	10	1	22121745	1276	-5.19	1.34	12	0.26	-1112.00	4312.00	17330	20240110	-66.71	5350	20241115	7.85	17330	-66.71	20240110	5350	7.85	20241115	17330	-66.71	20240110	5350	7.85	20241115	1.02	N	289220	500	110 억	163360	N	N	1300	N	N
135	20241206	111025	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5670	-280	5	-4.71	290056090	50415	100.23	5950	6080	5520	7730	4170	5950	5753.37	0.74	0	12269	6550	6250	6100	5800	5650	6175	5725	111	1780	500	4160	10	1	22121745	1254	-5.10	1.31	12	0.23	-1112.00	4312.00	17330	20240110	-67.28	5350	20241115	5.98	17330	-67.28	20240110	5350	5.98	20241115	17330	-67.28	20240110	5350	5.98	20241115	1.02	N	289220	500	110 억	163360	N	N	1300	N	N
136	20241206	101025	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5840	-110	5	-1.85	98308700	16651	33.11	5950	6080	5800	7730	4170	5950	5904.07	0.74	0	-1136	6550	6250	6100	5800	5650	6175	5725	111	1780	500	4160	10	1	22121745	1292	-5.25	1.35	12	0.08	-1112.00	4312.00	17330	20240110	-66.30	5350	20241115	9.16	17330	-66.30	20240110	5350	9.16	20241115	17330	-66.30	20240110	5350	9.16	20241115	1.02	N	289220	500	110 억	163360	N	N	1300	N	N
137	20241206	091033	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6040	90	2	1.51	20567810	3423	6.81	5950	6080	5950	7730	4170	5950	6008.71	0.74	0	-32	6550	6250	6100	5800	5650	6175	5725	111	1780	500	4160	10	1	22121745	1336	-5.43	1.40	12	0.02	-1112.00	4312.00	17330	20240110	-65.15	5350	20241115	12.90	17330	-65.15	20240110	5350	12.90	20241115	17330	-65.15	20240110	5350	12.90	20241115	1.02	N	289220	500	110 억	163360	N	N	1300	N	N
138	20241205	161012	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5950	-290	5	-4.65	300998150	49606	85.93	6400	6400	5950	8110	4370	6240	6067.82	0.76	0	-4878	6546	6392	6236	6082	5926	6470	6160	111	1870	500	4360	10	1	22121745	1316	-5.35	1.38	12	0.22	-1112.00	4312.00	17330	20240110	-65.67	5350	20241115	11.21	17330	-65.67	20240110	5350	11.21	20241115	17330	-65.67	20240110	5350	11.21	20241115	1.03	N	289220	500	110 억	167746	N	N	1294	N	N
139	20241205	151020	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6030	-210	5	-3.37	259399090	42633	73.85	6400	6400	5990	8110	4370	6240	6084.47	0.76	0	-7034	6546	6392	6236	6082	5926	6470	6160	111	1870	500	4360	10	1	22121745	1334	-5.42	1.40	12	0.19	-1112.00	4312.00	17330	20240110	-65.20	5350	20241115	12.71	17330	-65.20	20240110	5350	12.71	20241115	17330	-65.20	20240110	5350	12.71	20241115	1.03	N	289220	500	110 억	167746	N	N	1060	N	N
140	20241205	141005	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6090	-150	5	-2.40	191938680	31434	54.45	6400	6400	6040	8110	4370	6240	6106.09	0.76	0	-6800	6546	6392	6236	6082	5926	6470	6160	111	1870	500	4360	10	1	22121745	1347	-5.48	1.41	12	0.14	-1112.00	4312.00	17330	20240110	-64.86	5350	20241115	13.83	17330	-64.86	20240110	5350	13.83	20241115	17330	-64.86	20240110	5350	13.83	20241115	1.03	N	289220	500	110 억	167746	N	N	1060	N	N
141	20241205	131015	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6100	-140	5	-2.24	162498180	26600	46.08	6400	6400	6040	8110	4370	6240	6108.95	0.76	0	-5660	6546	6392	6236	6082	5926	6470	6160	111	1870	500	4360	10	1	22121745	1349	-5.49	1.41	12	0.12	-1112.00	4312.00	17330	20240110	-64.80	5350	20241115	14.02	17330	-64.80	20240110	5350	14.02	20241115	17330	-64.80	20240110	5350	14.02	20241115	1.03	N	289220	500	110 억	167746	N	N	1060	N	N
142	20241205	121014	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6150	-90	5	-1.44	129631710	21225	36.77	6400	6400	6040	8110	4370	6240	6107.50	0.76	0	-5651	6546	6392	6236	6082	5926	6470	6160	111	1870	500	4360	10	1	22121745	1360	-5.53	1.43	12	0.10	-1112.00	4312.00	17330	20240110	-64.51	5350	20241115	14.95	17330	-64.51	20240110	5350	14.95	20241115	17330	-64.51	20240110	5350	14.95	20241115	1.03	N	289220	500	110 억	167746	N	N	1060	N	N
143	20241205	111013	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6090	-150	5	-2.40	117381850	19220	33.29	6400	6400	6040	8110	4370	6240	6107.28	0.76	0	-6499	6546	6392	6236	6082	5926	6470	6160	111	1870	500	4360	10	1	22121745	1347	-5.48	1.41	12	0.09	-1112.00	4312.00	17330	20240110	-64.86	5350	20241115	13.83	17330	-64.86	20240110	5350	13.83	20241115	17330	-64.86	20240110	5350	13.83	20241115	1.03	N	289220	500	110 억	167746	N	N	1060	N	N
144	20241205	101012	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6100	-140	5	-2.24	58811230	9594	16.62	6400	6400	6040	8110	4370	6240	6130.00	0.76	0	-3349	6546	6392	6236	6082	5926	6470	6160	111	1870	500	4360	10	1	22121745	1349	-5.49	1.41	12	0.04	-1112.00	4312.00	17330	20240110	-64.80	5350	20241115	14.02	17330	-64.80	20240110	5350	14.02	20241115	17330	-64.80	20240110	5350	14.02	20241115	1.03	N	289220	500	110 억	167746	N	N	1060	N	N
145	20241205	091018	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6300	60	2	0.96	6891400	1098	1.90	6400	6400	6230	8110	4370	6240	6276.32	0.76	0	270	6546	6392	6236	6082	5926	6470	6160	111	1870	500	4360	10	1	22121745	1394	-5.67	1.46	12	0.00	-1112.00	4312.00	17330	20240110	-63.65	5350	20241115	17.76	17330	-63.65	20240110	5350	17.76	20241115	17330	-63.65	20240110	5350	17.76	20241115	1.03	N	289220	500	110 억	167746	N	N	1060	N	N
146	20241204	160956	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6240	-160	5	-2.50	356994420	57496	76.84	6080	6390	6080	8320	4480	6400	6209.03	0.71	0	9678	6846	6622	6456	6232	6066	6735	6345	111	1920	500	4480	10	1	22121745	1380	-5.61	1.45	12	0.26	-1112.00	4312.00	17330	20240110	-63.99	5350	20241115	16.64	17330	-63.99	20240110	5350	16.64	20241115	17330	-63.99	20240110	5350	16.64	20241115	1.06	N	289220	500	110 억	157968	N	N	1060	N	N
147	20241204	150957	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6200	-200	5	-3.12	335237260	53994	72.16	6080	6390	6080	8320	4480	6400	6208.79	0.71	0	8774	6846	6622	6456	6232	6066	6735	6345	111	1920	500	4480	10	1	22121745	1372	-5.58	1.44	12	0.24	-1112.00	4312.00	17330	20240110	-64.22	5350	20241115	15.89	17330	-64.22	20240110	5350	15.89	20241115	17330	-64.22	20240110	5350	15.89	20241115	1.06	N	289220	500	110 억	157968	N	N	3231	N	N
148	20241204	140959	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6250	-150	5	-2.34	322815270	51992	69.48	6080	6390	6080	8320	4480	6400	6208.94	0.71	0	8541	6846	6622	6456	6232	6066	6735	6345	111	1920	500	4480	10	1	22121745	1383	-5.62	1.45	12	0.24	-1112.00	4312.00	17330	20240110	-63.94	5350	20241115	16.82	17330	-63.94	20240110	5350	16.82	20241115	17330	-63.94	20240110	5350	16.82	20241115	1.06	N	289220	500	110 억	157968	N	N	3231	N	N
149	20241204	130951	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6250	-150	5	-2.34	312110260	50271	67.18	6080	6390	6080	8320	4480	6400	6208.55	0.71	0	9430	6846	6622	6456	6232	6066	6735	6345	111	1920	500	4480	10	1	22121745	1383	-5.62	1.45	12	0.23	-1112.00	4312.00	17330	20240110	-63.94	5350	20241115	16.82	17330	-63.94	20240110	5350	16.82	20241115	17330	-63.94	20240110	5350	16.82	20241115	1.06	N	289220	500	110 억	157968	N	N	3231	N	N
150	20241204	120946	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6200	-200	5	-3.12	301398790	48550	64.88	6080	6390	6080	8320	4480	6400	6208.01	0.71	0	8848	6846	6622	6456	6232	6066	6735	6345	111	1920	500	4480	10	1	22121745	1372	-5.58	1.44	12	0.22	-1112.00	4312.00	17330	20240110	-64.22	5350	20241115	15.89	17330	-64.22	20240110	5350	15.89	20241115	17330	-64.22	20240110	5350	15.89	20241115	1.06	N	289220	500	110 억	157968	N	N	3231	N	N
151	20241204	110940	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6220	-180	5	-2.81	233623420	37508	50.12	6080	6390	6080	8320	4480	6400	6228.63	0.71	0	4255	6846	6622	6456	6232	6066	6735	6345	111	1920	500	4480	10	1	22121745	1376	-5.59	1.44	12	0.17	-1112.00	4312.00	17330	20240110	-64.11	5350	20241115	16.26	17330	-64.11	20240110	5350	16.26	20241115	17330	-64.11	20240110	5350	16.26	20241115	1.06	N	289220	500	110 억	157968	N	N	3231	N	N
152	20241204	100941	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6340	-60	5	-0.94	190665590	30615	40.91	6080	6390	6080	8320	4480	6400	6227.85	0.71	0	5841	6846	6622	6456	6232	6066	6735	6345	111	1920	500	4480	10	1	22121745	1403	-5.70	1.47	12	0.14	-1112.00	4312.00	17330	20240110	-63.42	5350	20241115	18.50	17330	-63.42	20240110	5350	18.50	20241115	17330	-63.42	20240110	5350	18.50	20241115	1.06	N	289220	500	110 억	157968	N	N	3231	N	N
153	20241204	091003	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6330	-70	5	-1.09	55251830	8918	11.92	6080	6390	6080	8320	4480	6400	6195.54	0.71	0	3682	6846	6622	6456	6232	6066	6735	6345	111	1920	500	4480	10	1	22121745	1400	-5.69	1.47	12	0.04	-1112.00	4312.00	17330	20240110	-63.47	5350	20241115	18.32	17330	-63.47	20240110	5350	18.32	20241115	17330	-63.47	20240110	5350	18.32	20241115	1.06	N	289220	500	110 억	157968	N	N	3231	N	N
154	20241203	161041	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6400	120	2	1.91	481653520	74642	107.80	6290	6680	6290	8160	4400	6280	6453.13	0.69	0	3276	6553	6416	6323	6186	6093	6370	6140	111	1880	500	4390	10	1	22121745	1416	-5.76	1.48	12	0.34	-1112.00	4312.00	17330	20240110	-63.07	5350	20241115	19.63	17330	-63.07	20240110	5350	19.63	20241115	17330	-63.07	20240110	5350	19.63	20241115	1.04	N	289220	500	110 억	152896	N	N	3231	N	N
155	20241203	151120	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6400	120	2	1.91	446952940	69198	99.93	6290	6680	6290	8160	4400	6280	6459.04	0.69	0	2498	6553	6416	6323	6186	6093	6370	6140	111	1880	500	4390	10	1	22121745	1416	-5.76	1.48	12	0.31	-1112.00	4312.00	17330	20240110	-63.07	5350	20241115	19.63	17330	-63.07	20240110	5350	19.63	20241115	17330	-63.07	20240110	5350	19.63	20241115	1.04	N	289220	500	110 억	152896	N	N	920	N	N
156	20241203	141058	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6380	100	2	1.59	424846240	65734	94.93	6290	6680	6290	8160	4400	6280	6463.11	0.69	0	1294	6553	6416	6323	6186	6093	6370	6140	111	1880	500	4390	10	1	22121745	1411	-5.74	1.48	12	0.30	-1112.00	4312.00	17330	20240110	-63.19	5350	20241115	19.25	17330	-63.19	20240110	5350	19.25	20241115	17330	-63.19	20240110	5350	19.25	20241115	1.04	N	289220	500	110 억	152896	N	N	920	N	N
157	20241203	131059	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6360	80	2	1.27	403221720	62346	90.04	6290	6680	6290	8160	4400	6280	6467.48	0.69	0	52	6553	6416	6323	6186	6093	6370	6140	111	1880	500	4390	10	1	22121745	1407	-5.72	1.47	12	0.28	-1112.00	4312.00	17330	20240110	-63.30	5350	20241115	18.88	17330	-63.30	20240110	5350	18.88	20241115	17330	-63.30	20240110	5350	18.88	20241115	1.04	N	289220	500	110 억	152896	N	N	920	N	N
158	20241203	121111	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6370	90	2	1.43	375275120	57952	83.69	6290	6680	6290	8160	4400	6280	6475.62	0.69	0	-868	6553	6416	6323	6186	6093	6370	6140	111	1880	500	4390	10	1	22121745	1409	-5.73	1.48	12	0.26	-1112.00	4312.00	17330	20240110	-63.24	5350	20241115	19.07	17330	-63.24	20240110	5350	19.07	20241115	17330	-63.24	20240110	5350	19.07	20241115	1.04	N	289220	500	110 억	152896	N	N	920	N	N
159	20241203	111050	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6340	60	2	0.96	353282760	54490	78.69	6290	6680	6290	8160	4400	6280	6483.44	0.69	0	-1345	6553	6416	6323	6186	6093	6370	6140	111	1880	500	4390	10	1	22121745	1403	-5.70	1.47	12	0.25	-1112.00	4312.00	17330	20240110	-63.42	5350	20241115	18.50	17330	-63.42	20240110	5350	18.50	20241115	17330	-63.42	20240110	5350	18.50	20241115	1.04	N	289220	500	110 억	152896	N	N	920	N	N
160	20241203	101036	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6350	70	2	1.11	307257110	47231	68.21	6290	6680	6290	8160	4400	6280	6505.41	0.69	0	1630	6553	6416	6323	6186	6093	6370	6140	111	1880	500	4390	10	1	22121745	1405	-5.71	1.47	12	0.21	-1112.00	4312.00	17330	20240110	-63.36	5350	20241115	18.69	17330	-63.36	20240110	5350	18.69	20241115	17330	-63.36	20240110	5350	18.69	20241115	1.04	N	289220	500	110 억	152896	N	N	920	N	N
161	20241203	091028	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6530	250	2	3.98	191682750	29192	42.16	6290	6680	6290	8160	4400	6280	6566.28	0.69	0	5127	6553	6416	6323	6186	6093	6370	6140	111	1880	500	4390	10	1	22121745	1445	-5.87	1.51	12	0.13	-1112.00	4312.00	17330	20240110	-62.32	5350	20241115	22.06	17330	-62.32	20240110	5350	22.06	20241115	17330	-62.32	20240110	5350	22.06	20241115	1.04	N	289220	500	110 억	152896	N	N	920	N	N
162	20241202	161010	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6280	-20	5	-0.32	436370930	68897	42.33	6300	6460	6230	8190	4410	6300	6333.67	0.67	0	5093	6993	6646	6333	5986	5673	6820	6160	111	1890	500	4410	10	1	22121745	1389	-5.65	1.46	12	0.31	-1112.00	4312.00	17330	20240110	-63.76	5350	20241115	17.38	17330	-63.76	20240110	5350	17.38	20241115	17330	-63.76	20240110	5350	17.38	20241115	0.98	N	289220	500	110 억	147741	N	N	920	N	N
163	20241202	151143	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6310	10	2	0.16	407758240	64352	39.54	6300	6460	6230	8190	4410	6300	6336.37	0.67	0	6785	6993	6646	6333	5986	5673	6820	6160	111	1890	500	4410	10	1	22121745	1396	-5.67	1.46	12	0.29	-1112.00	4312.00	17330	20240110	-63.59	5350	20241115	17.94	17330	-63.59	20240110	5350	17.94	20241115	17330	-63.59	20240110	5350	17.94	20241115	0.98	N	289220	500	110 억	147741	N	N	411	N	N
164	20241202	141053	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6350	50	2	0.79	328509200	51845	31.86	6300	6460	6230	8190	4410	6300	6336.37	0.67	0	11874	6993	6646	6333	5986	5673	6820	6160	111	1890	500	4410	10	1	22121745	1405	-5.71	1.47	12	0.23	-1112.00	4312.00	17330	20240110	-63.36	5350	20241115	18.69	17330	-63.36	20240110	5350	18.69	20241115	17330	-63.36	20240110	5350	18.69	20241115	0.98	N	289220	500	110 억	147741	N	N	411	N	N
165	20241202	131025	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6370	70	2	1.11	290041160	45815	28.15	6300	6460	6230	8190	4410	6300	6330.70	0.67	0	11023	6993	6646	6333	5986	5673	6820	6160	111	1890	500	4410	10	1	22121745	1409	-5.73	1.48	12	0.21	-1112.00	4312.00	17330	20240110	-63.24	5350	20241115	19.07	17330	-63.24	20240110	5350	19.07	20241115	17330	-63.24	20240110	5350	19.07	20241115	0.98	N	289220	500	110 억	147741	N	N	411	N	N
166	20241202	121044	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6390	90	2	1.43	250886490	39690	24.39	6300	6420	6230	8190	4410	6300	6321.15	0.67	0	9312	6993	6646	6333	5986	5673	6820	6160	111	1890	500	4410	10	1	22121745	1414	-5.75	1.48	12	0.18	-1112.00	4312.00	17330	20240110	-63.13	5350	20241115	19.44	17330	-63.13	20240110	5350	19.44	20241115	17330	-63.13	20240110	5350	19.44	20241115	0.98	N	289220	500	110 억	147741	N	N	411	N	N
167	20241202	110954	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6280	-20	5	-0.32	169869000	26932	16.55	6300	6420	6230	8190	4410	6300	6307.33	0.67	0	4440	6993	6646	6333	5986	5673	6820	6160	111	1890	500	4410	10	1	22121745	1389	-5.65	1.46	12	0.12	-1112.00	4312.00	17330	20240110	-63.76	5350	20241115	17.38	17330	-63.76	20240110	5350	17.38	20241115	17330	-63.76	20240110	5350	17.38	20241115	0.98	N	289220	500	110 억	147741	N	N	411	N	N
168	20241202	101001	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6310	10	2	0.16	146080370	23159	14.23	6300	6420	6230	8190	4410	6300	6307.71	0.67	0	3607	6993	6646	6333	5986	5673	6820	6160	111	1890	500	4410	10	1	22121745	1396	-5.67	1.46	12	0.10	-1112.00	4312.00	17330	20240110	-63.59	5350	20241115	17.94	17330	-63.59	20240110	5350	17.94	20241115	17330	-63.59	20240110	5350	17.94	20241115	0.98	N	289220	500	110 억	147741	N	N	411	N	N
169	20241202	090957	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6360	60	2	0.95	36346670	5718	3.51	6300	6420	6300	8190	4410	6300	6356.54	0.67	0	455	6993	6646	6333	5986	5673	6820	6160	111	1890	500	4410	10	1	22121745	1407	-5.72	1.47	12	0.03	-1112.00	4312.00	17330	20240110	-63.30	5350	20241115	18.88	17330	-63.30	20240110	5350	18.88	20241115	17330	-63.30	20240110	5350	18.88	20241115	0.98	N	289220	500	110 억	147741	N	N	411	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History