KissMeData/322780/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161227	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	764	4	2	0.53	42926644	56463	65.30	761	775	754	988	532	760	760.26	2.36	17735	17657	818	788	770	740	722	780	732	38	228	100	480	1	1	37932613	290	8.78	0.49	12	0.15	87.00	1553.00	2080	20240216	-63.27	661	20240906	15.58	2080	-63.27	20240216	661	15.58	20240906	2080	-63.27	20240216	661	15.58	20240906	1.35	N	322780	100	37 억	895538	N	N	N	N
3	20241231	151210	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	764	4	2	0.53	42926644	56463	65.30	761	775	754	988	532	760	760.26	2.36	17735	17657	818	788	770	740	722	780	732	38	228	100	480	1	1	37932613	290	8.78	0.49	12	0.15	87.00	1553.00	2080	20240216	-63.27	661	20240906	15.58	2080	-63.27	20240216	661	15.58	20240906	2080	-63.27	20240216	661	15.58	20240906	1.35	N	322780	100	37 억	895538	N	N	N	N
4	20241231	141226	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	764	4	2	0.53	42926644	56463	65.30	761	775	754	988	532	760	760.26	2.36	17735	17657	818	788	770	740	722	780	732	38	228	100	480	1	1	37932613	290	8.78	0.49	12	0.15	87.00	1553.00	2080	20240216	-63.27	661	20240906	15.58	2080	-63.27	20240216	661	15.58	20240906	2080	-63.27	20240216	661	15.58	20240906	1.35	N	322780	100	37 억	895538	N	N	N	N
5	20241231	131226	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	764	4	2	0.53	42926644	56463	65.30	761	775	754	988	532	760	760.26	2.36	17735	17657	818	788	770	740	722	780	732	38	228	100	480	1	1	37932613	290	8.78	0.49	12	0.15	87.00	1553.00	2080	20240216	-63.27	661	20240906	15.58	2080	-63.27	20240216	661	15.58	20240906	2080	-63.27	20240216	661	15.58	20240906	1.35	N	322780	100	37 억	895538	N	N	N	N
6	20241231	121226	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	764	4	2	0.53	42926644	56463	65.30	761	775	754	988	532	760	760.26	2.36	17735	17657	818	788	770	740	722	780	732	38	228	100	480	1	1	37932613	290	8.78	0.49	12	0.15	87.00	1553.00	2080	20240216	-63.27	661	20240906	15.58	2080	-63.27	20240216	661	15.58	20240906	2080	-63.27	20240216	661	15.58	20240906	1.35	N	322780	100	37 억	895538	N	N	N	N
7	20241231	111225	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	764	4	2	0.53	42926644	56463	65.30	761	775	754	988	532	760	760.26	2.36	17735	17657	818	788	770	740	722	780	732	38	228	100	480	1	1	37932613	290	8.78	0.49	12	0.15	87.00	1553.00	2080	20240216	-63.27	661	20240906	15.58	2080	-63.27	20240216	661	15.58	20240906	2080	-63.27	20240216	661	15.58	20240906	1.35	N	322780	100	37 억	895538	N	N	N	N
8	20241231	101218	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	764	4	2	0.53	42926644	56463	65.30	761	775	754	988	532	760	760.26	2.36	17735	17657	818	788	770	740	722	780	732	38	228	100	480	1	1	37932613	290	8.78	0.49	12	0.15	87.00	1553.00	2080	20240216	-63.27	661	20240906	15.58	2080	-63.27	20240216	661	15.58	20240906	2080	-63.27	20240216	661	15.58	20240906	1.35	N	322780	100	37 억	895538	N	N	N	N
9	20241231	091221	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	764	4	2	0.53	42926644	56463	65.30	761	775	754	988	532	760	760.26	2.36	17735	17657	818	788	770	740	722	780	732	38	228	100	480	1	1	37932613	290	8.78	0.49	12	0.15	87.00	1553.00	2080	20240216	-63.27	661	20240906	15.58	2080	-63.27	20240216	661	15.58	20240906	2080	-63.27	20240216	661	15.58	20240906	1.35	N	322780	100	37 억	895538	N	N	N	N
10	20241230	161218	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	764	4	2	0.53	42926644	56463	65.30	761	775	754	988	532	760	760.26	2.31	0	17657	818	788	770	740	722	780	732	38	228	100	480	1	1	37932613	290	8.78	0.49	12	0.15	87.00	1553.00	2080	20240216	-63.27	661	20240906	15.58	2080	-63.27	20240216	661	15.58	20240906	2080	-63.27	20240216	661	15.58	20240906	1.35	N	322780	100	37 억	877803	N	N	N	N
11	20241230	151222	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	764	4	2	0.53	41817532	55010	63.62	761	775	754	988	532	760	760.18	2.31	0	16757	818	788	770	740	722	780	732	38	228	100	480	1	1	37932613	290	8.78	0.49	12	0.15	87.00	1553.00	2080	20240216	-63.27	661	20240906	15.58	2080	-63.27	20240216	661	15.58	20240906	2080	-63.27	20240216	661	15.58	20240906	1.35	N	322780	100	37 억	877803	N	N	N	N
12	20241230	141222	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	760	0	3	0.00	36566423	48122	55.65	761	775	754	988	532	760	759.87	2.31	0	16147	818	788	770	740	722	780	732	38	228	100	480	1	1	37932613	288	8.74	0.49	12	0.13	87.00	1553.00	2080	20240216	-63.46	661	20240906	14.98	2080	-63.46	20240216	661	14.98	20240906	2080	-63.46	20240216	661	14.98	20240906	1.35	N	322780	100	37 억	877803	N	N	N	N
13	20241230	131223	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	759	-1	5	-0.13	35681171	46956	54.30	761	775	754	988	532	760	759.89	2.31	0	15251	818	788	770	740	722	780	732	38	228	100	480	1	1	37932613	288	8.72	0.49	12	0.12	87.00	1553.00	2080	20240216	-63.51	661	20240906	14.83	2080	-63.51	20240216	661	14.83	20240906	2080	-63.51	20240216	661	14.83	20240906	1.35	N	322780	100	37 억	877803	N	N	N	N
14	20241230	121219	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	761	1	2	0.13	34428862	45308	52.40	761	775	754	988	532	760	759.88	2.31	0	14656	818	788	770	740	722	780	732	38	228	100	480	1	1	37932613	289	8.75	0.49	12	0.12	87.00	1553.00	2080	20240216	-63.41	661	20240906	15.13	2080	-63.41	20240216	661	15.13	20240906	2080	-63.41	20240216	661	15.13	20240906	1.35	N	322780	100	37 억	877803	N	N	N	N
15	20241230	111219	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	768	8	2	1.05	31835531	41916	48.47	761	775	754	988	532	760	759.51	2.31	0	13888	818	788	770	740	722	780	732	38	228	100	480	1	1	37932613	291	8.83	0.49	12	0.11	87.00	1553.00	2080	20240216	-63.08	661	20240906	16.19	2080	-63.08	20240216	661	16.19	20240906	2080	-63.08	20240216	661	16.19	20240906	1.35	N	322780	100	37 억	877803	N	N	N	N
16	20241230	101219	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	762	2	2	0.26	25794306	33999	39.32	761	775	754	988	532	760	758.68	2.31	0	16543	818	788	770	740	722	780	732	38	228	100	480	1	1	37932613	289	8.76	0.49	12	0.09	87.00	1553.00	2080	20240216	-63.37	661	20240906	15.28	2080	-63.37	20240216	661	15.28	20240906	2080	-63.37	20240216	661	15.28	20240906	1.35	N	322780	100	37 억	877803	N	N	N	N
17	20241230	091222	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	761	1	2	0.13	4804699	6299	7.28	761	773	760	988	532	760	762.77	2.31	0	-2517	818	788	770	740	722	780	732	38	228	100	480	1	1	37932613	289	8.75	0.49	12	0.02	87.00	1553.00	2080	20240216	-63.41	661	20240906	15.13	2080	-63.41	20240216	661	15.13	20240906	2080	-63.41	20240216	661	15.13	20240906	1.35	N	322780	100	37 억	877803	N	N	N	N
18	20241227	161215	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	760	-40	5	-5.00	66369963	86340	136.53	799	800	752	1040	560	800	768.71	2.32	0	-1898	833	816	808	791	783	812	787	38	240	100	510	1	1	37932613	288	8.74	0.49	12	0.23	87.00	1553.00	2080	20240216	-63.46	661	20240906	14.98	2080	-63.46	20240216	661	14.98	20240906	2080	-63.46	20240216	661	14.98	20240906	1.40	N	322780	100	37 억	880640	N	N	N	N
19	20241227	151214	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	759	-41	5	-5.12	64225903	83517	132.07	799	800	752	1040	560	800	769.02	2.32	0	-2631	833	816	808	791	783	812	787	38	240	100	510	1	1	37932613	288	8.72	0.49	12	0.22	87.00	1553.00	2080	20240216	-63.51	661	20240906	14.83	2080	-63.51	20240216	661	14.83	20240906	2080	-63.51	20240216	661	14.83	20240906	1.40	N	322780	100	37 억	880640	N	N	N	N
20	20241227	141216	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	759	-41	5	-5.12	52373107	67914	107.39	799	800	752	1040	560	800	771.17	2.32	0	-3050	833	816	808	791	783	812	787	38	240	100	510	1	1	37932613	288	8.72	0.49	12	0.18	87.00	1553.00	2080	20240216	-63.51	661	20240906	14.83	2080	-63.51	20240216	661	14.83	20240906	2080	-63.51	20240216	661	14.83	20240906	1.40	N	322780	100	37 억	880640	N	N	N	N
21	20241227	131214	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	767	-33	5	-4.12	46667512	60399	95.51	799	800	752	1040	560	800	772.65	2.32	0	-2823	833	816	808	791	783	812	787	38	240	100	510	1	1	37932613	291	8.82	0.49	12	0.16	87.00	1553.00	2080	20240216	-63.13	661	20240906	16.04	2080	-63.13	20240216	661	16.04	20240906	2080	-63.13	20240216	661	16.04	20240906	1.40	N	322780	100	37 억	880640	N	N	N	N
22	20241227	121216	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	763	-37	5	-4.62	39709770	51242	81.03	799	800	752	1040	560	800	774.95	2.32	0	-946	833	816	808	791	783	812	787	38	240	100	510	1	1	37932613	289	8.77	0.49	12	0.14	87.00	1553.00	2080	20240216	-63.32	661	20240906	15.43	2080	-63.32	20240216	661	15.43	20240906	2080	-63.32	20240216	661	15.43	20240906	1.40	N	322780	100	37 억	880640	N	N	N	N
23	20241227	111215	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	775	-25	5	-3.12	34085122	43934	69.47	799	800	752	1040	560	800	775.83	2.32	0	3744	833	816	808	791	783	812	787	38	240	100	510	1	1	37932613	294	8.91	0.50	12	0.12	87.00	1553.00	2080	20240216	-62.74	661	20240906	17.25	2080	-62.74	20240216	661	17.25	20240906	2080	-62.74	20240216	661	17.25	20240906	1.40	N	322780	100	37 억	880640	N	N	N	N
24	20241227	101213	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	781	-19	5	-2.38	21942832	28119	44.47	799	800	752	1040	560	800	780.36	2.32	0	1568	833	816	808	791	783	812	787	38	240	100	510	1	1	37932613	296	8.98	0.50	12	0.07	87.00	1553.00	2080	20240216	-62.45	661	20240906	18.15	2080	-62.45	20240216	661	18.15	20240906	2080	-62.45	20240216	661	18.15	20240906	1.40	N	322780	100	37 억	880640	N	N	N	N
25	20241227	091219	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	800	0	3	0.00	4197380	5273	8.34	799	800	792	1040	560	800	796.01	2.32	0	239	833	816	808	791	783	812	787	38	240	100	510	1	1	37932613	303	9.20	0.52	12	0.01	87.00	1553.00	2080	20240216	-61.54	661	20240906	21.03	2080	-61.54	20240216	661	21.03	20240906	2080	-61.54	20240216	661	21.03	20240906	1.40	N	322780	100	37 억	880640	N	N	N	N
26	20241226	161209	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	800	-25	5	-3.03	51358395	63225	100.00	816	825	800	1072	578	825	812.31	2.33	0	-2023	851	837	831	817	811	835	815	38	247	100	520	1	1	37932613	303	9.20	0.52	12	0.17	87.00	1553.00	2080	20240216	-61.54	661	20240906	21.03	2080	-61.54	20240216	661	21.03	20240906	2080	-61.54	20240216	661	21.03	20240906	1.43	N	322780	100	37 억	882845	N	N	N	N
27	20241226	151206	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	809	-16	5	-1.94	44873769	55123	87.18	816	825	805	1072	578	825	814.07	2.33	0	-4	851	837	831	817	811	835	815	38	247	100	520	1	1	37932613	307	9.30	0.52	12	0.15	87.00	1553.00	2080	20240216	-61.11	661	20240906	22.39	2080	-61.11	20240216	661	22.39	20240906	2080	-61.11	20240216	661	22.39	20240906	1.43	N	322780	100	37 억	882845	N	N	N	N
28	20241226	141205	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	805	-20	5	-2.42	42466074	52152	82.49	816	825	805	1072	578	825	814.28	2.33	0	1245	851	837	831	817	811	835	815	38	247	100	520	1	1	37932613	305	9.25	0.52	12	0.14	87.00	1553.00	2080	20240216	-61.30	661	20240906	21.79	2080	-61.30	20240216	661	21.79	20240906	2080	-61.30	20240216	661	21.79	20240906	1.43	N	322780	100	37 억	882845	N	N	N	N
29	20241226	131206	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	814	-11	5	-1.33	36281224	44501	70.38	816	825	810	1072	578	825	815.29	2.33	0	5446	851	837	831	817	811	835	815	38	247	100	520	1	1	37932613	309	9.36	0.52	12	0.12	87.00	1553.00	2080	20240216	-60.87	661	20240906	23.15	2080	-60.87	20240216	661	23.15	20240906	2080	-60.87	20240216	661	23.15	20240906	1.43	N	322780	100	37 억	882845	N	N	N	N
30	20241226	121203	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	811	-14	5	-1.70	34377248	42153	66.67	816	825	810	1072	578	825	815.54	2.33	0	6241	851	837	831	817	811	835	815	38	247	100	520	1	1	37932613	308	9.32	0.52	12	0.11	87.00	1553.00	2080	20240216	-61.01	661	20240906	22.69	2080	-61.01	20240216	661	22.69	20240906	2080	-61.01	20240216	661	22.69	20240906	1.43	N	322780	100	37 억	882845	N	N	N	N
31	20241226	111202	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	822	-3	5	-0.36	24628719	30149	47.68	816	825	812	1072	578	825	816.90	2.33	0	6139	851	837	831	817	811	835	815	38	247	100	520	1	1	37932613	312	9.45	0.53	12	0.08	87.00	1553.00	2080	20240216	-60.48	661	20240906	24.36	2080	-60.48	20240216	661	24.36	20240906	2080	-60.48	20240216	661	24.36	20240906	1.43	N	322780	100	37 억	882845	N	N	N	N
32	20241226	101206	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	822	-3	5	-0.36	18617047	22780	36.03	816	825	814	1072	578	825	817.25	2.33	0	6469	851	837	831	817	811	835	815	38	247	100	520	1	1	37932613	312	9.45	0.53	12	0.06	87.00	1553.00	2080	20240216	-60.48	661	20240906	24.36	2080	-60.48	20240216	661	24.36	20240906	2080	-60.48	20240216	661	24.36	20240906	1.43	N	322780	100	37 억	882845	N	N	N	N
33	20241226	091207	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	820	-5	5	-0.61	7531278	9211	14.57	816	824	814	1072	578	825	817.64	2.33	0	2226	851	837	831	817	811	835	815	38	247	100	520	1	1	37932613	311	9.43	0.53	12	0.02	87.00	1553.00	2080	20240216	-60.58	661	20240906	24.05	2080	-60.58	20240216	661	24.05	20240906	2080	-60.58	20240216	661	24.05	20240906	1.43	N	322780	100	37 억	882845	N	N	N	N
34	20241224	161204	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	825	-20	5	-2.37	48026791	57776	98.98	826	845	825	1098	592	845	831.26	2.33	0	408	885	865	855	835	825	860	830	38	253	100	540	1	1	37932613	313	9.48	0.53	12	0.15	87.00	1553.00	2080	20240216	-60.34	661	20240906	24.81	2080	-60.34	20240216	661	24.81	20240906	2080	-60.34	20240216	661	24.81	20240906	1.46	N	322780	100	37 억	882637	N	N	N	N
35	20241224	151204	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	839	-6	5	-0.71	41921672	50376	86.30	826	845	826	1098	592	845	832.18	2.33	0	414	885	865	855	835	825	860	830	38	253	100	540	1	1	37932613	318	9.64	0.54	12	0.13	87.00	1553.00	2080	20240216	-59.66	661	20240906	26.93	2080	-59.66	20240216	661	26.93	20240906	2080	-59.66	20240216	661	26.93	20240906	1.46	N	322780	100	37 억	882637	N	N	N	N
36	20241224	141201	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	832	-13	5	-1.54	39953880	48020	82.26	826	845	826	1098	592	845	832.03	2.33	0	907	885	865	855	835	825	860	830	38	253	100	540	1	1	37932613	316	9.56	0.54	12	0.13	87.00	1553.00	2080	20240216	-60.00	661	20240906	25.87	2080	-60.00	20240216	661	25.87	20240906	2080	-60.00	20240216	661	25.87	20240906	1.46	N	322780	100	37 억	882637	N	N	N	N
37	20241224	131202	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	840	-5	5	-0.59	33468619	40265	68.98	826	845	826	1098	592	845	831.21	2.33	0	1762	885	865	855	835	825	860	830	38	253	100	540	1	1	37932613	319	9.66	0.54	12	0.11	87.00	1553.00	2080	20240216	-59.62	661	20240906	27.08	2080	-59.62	20240216	661	27.08	20240906	2080	-59.62	20240216	661	27.08	20240906	1.46	N	322780	100	37 억	882637	N	N	N	N
38	20241224	121204	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	843	-2	5	-0.24	33046607	39762	68.12	826	845	826	1098	592	845	831.11	2.33	0	2006	885	865	855	835	825	860	830	38	253	100	540	1	1	37932613	320	9.69	0.54	12	0.10	87.00	1553.00	2080	20240216	-59.47	661	20240906	27.53	2080	-59.47	20240216	661	27.53	20240906	2080	-59.47	20240216	661	27.53	20240906	1.46	N	322780	100	37 억	882637	N	N	N	N
39	20241224	111204	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	843	-2	5	-0.24	31571246	38006	65.11	826	845	826	1098	592	845	830.69	2.33	0	2620	885	865	855	835	825	860	830	38	253	100	540	1	1	37932613	320	9.69	0.54	12	0.10	87.00	1553.00	2080	20240216	-59.47	661	20240906	27.53	2080	-59.47	20240216	661	27.53	20240906	2080	-59.47	20240216	661	27.53	20240906	1.46	N	322780	100	37 억	882637	N	N	N	N
40	20241224	101202	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	844	-1	5	-0.12	30785205	37071	63.51	826	845	826	1098	592	845	830.44	2.33	0	2684	885	865	855	835	825	860	830	38	253	100	540	1	1	37932613	320	9.70	0.54	12	0.10	87.00	1553.00	2080	20240216	-59.42	661	20240906	27.69	2080	-59.42	20240216	661	27.69	20240906	2080	-59.42	20240216	661	27.69	20240906	1.46	N	322780	100	37 억	882637	N	N	N	N
41	20241224	091209	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	843	-2	5	-0.24	25622774	30904	52.94	826	845	826	1098	592	845	829.11	2.33	0	468	885	865	855	835	825	860	830	38	253	100	540	1	1	37932613	320	9.69	0.54	12	0.08	87.00	1553.00	2080	20240216	-59.47	661	20240906	27.53	2080	-59.47	20240216	661	27.53	20240906	2080	-59.47	20240216	661	27.53	20240906	1.46	N	322780	100	37 억	882637	N	N	N	N
42	20241223	161154	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	845	-5	5	-0.59	49811455	58373	64.97	850	875	845	1105	595	850	853.33	2.30	0	11488	923	886	868	831	813	877	822	38	255	100	540	1	1	37932613	321	9.71	0.54	12	0.15	87.00	1553.00	2080	20240216	-59.38	661	20240906	27.84	2080	-59.38	20240216	661	27.84	20240906	2080	-59.38	20240216	661	27.84	20240906	1.46	N	322780	100	37 억	872080	N	N	N	N
43	20241223	151158	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	870	20	2	2.35	40136033	46943	52.25	850	875	845	1105	595	850	855.00	2.30	0	10278	923	886	868	831	813	877	822	38	255	100	540	1	1	37932613	330	10.00	0.56	12	0.12	87.00	1553.00	2080	20240216	-58.17	661	20240906	31.62	2080	-58.17	20240216	661	31.62	20240906	2080	-58.17	20240216	661	31.62	20240906	1.46	N	322780	100	37 억	872080	N	N	N	N
44	20241223	141154	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	861	11	2	1.29	27210077	31845	35.45	850	875	845	1105	595	850	854.45	2.30	0	1885	923	886	868	831	813	877	822	38	255	100	540	1	1	37932613	327	9.90	0.55	12	0.08	87.00	1553.00	2080	20240216	-58.61	661	20240906	30.26	2080	-58.61	20240216	661	30.26	20240906	2080	-58.61	20240216	661	30.26	20240906	1.46	N	322780	100	37 억	872080	N	N	N	N
45	20241223	131154	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	859	9	2	1.06	23068699	27001	30.05	850	875	845	1105	595	850	854.36	2.30	0	-2067	923	886	868	831	813	877	822	38	255	100	540	1	1	37932613	326	9.87	0.55	12	0.07	87.00	1553.00	2080	20240216	-58.70	661	20240906	29.95	2080	-58.70	20240216	661	29.95	20240906	2080	-58.70	20240216	661	29.95	20240906	1.46	N	322780	100	37 억	872080	N	N	N	N
46	20241223	121157	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	852	2	2	0.24	22253905	26051	29.00	850	875	845	1105	595	850	854.24	2.30	0	-2292	923	886	868	831	813	877	822	38	255	100	540	1	1	37932613	323	9.79	0.55	12	0.07	87.00	1553.00	2080	20240216	-59.04	661	20240906	28.90	2080	-59.04	20240216	661	28.90	20240906	2080	-59.04	20240216	661	28.90	20240906	1.46	N	322780	100	37 억	872080	N	N	N	N
47	20241223	111152	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	873	23	2	2.71	17427027	20428	22.74	850	875	845	1105	595	850	853.10	2.30	0	-4522	923	886	868	831	813	877	822	38	255	100	540	1	1	37932613	331	10.03	0.56	12	0.05	87.00	1553.00	2080	20240216	-58.03	661	20240906	32.07	2080	-58.03	20240216	661	32.07	20240906	2080	-58.03	20240216	661	32.07	20240906	1.46	N	322780	100	37 억	872080	N	N	N	N
48	20241223	101146	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	854	4	2	0.47	14904690	17520	19.50	850	875	845	1105	595	850	850.72	2.30	0	-4451	923	886	868	831	813	877	822	38	255	100	540	1	1	37932613	324	9.82	0.55	12	0.05	87.00	1553.00	2080	20240216	-58.94	661	20240906	29.20	2080	-58.94	20240216	661	29.20	20240906	2080	-58.94	20240216	661	29.20	20240906	1.46	N	322780	100	37 억	872080	N	N	N	N
49	20241223	091152	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	866	16	2	1.88	1310661	1540	1.71	850	866	850	1105	595	850	851.08	2.30	0	-81	923	886	868	831	813	877	822	38	255	100	540	1	1	37932613	328	9.95	0.56	12	0.00	87.00	1553.00	2080	20240216	-58.37	661	20240906	31.01	2080	-58.37	20240216	661	31.01	20240906	2080	-58.37	20240216	661	31.01	20240906	1.46	N	322780	100	37 억	872080	N	N	N	N
50	20241220	161147	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	850	-47	5	-5.24	77162382	89309	206.50	905	905	850	1166	628	897	863.99	2.35	0	-19420	924	910	899	885	874	905	880	38	269	100	570	1	1	37932613	322	9.77	0.55	12	0.24	87.00	1553.00	2080	20240216	-59.13	661	20240906	28.59	2080	-59.13	20240216	661	28.59	20240906	2080	-59.13	20240216	661	28.59	20240906	1.45	N	322780	100	37 억	891500	N	N	N	N
51	20241220	151150	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	861	-36	5	-4.01	69925927	80796	186.82	905	905	850	1166	628	897	865.46	2.35	0	-18308	924	910	899	885	874	905	880	38	269	100	570	1	1	37932613	327	9.90	0.55	12	0.21	87.00	1553.00	2080	20240216	-58.61	661	20240906	30.26	2080	-58.61	20240216	661	30.26	20240906	2080	-58.61	20240216	661	30.26	20240906	1.45	N	322780	100	37 억	891500	N	N	N	N
52	20241220	141148	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	887	-10	5	-1.11	49133548	56552	130.76	905	905	858	1166	628	897	868.82	2.35	0	-19104	924	910	899	885	874	905	880	38	269	100	570	1	1	37932613	336	10.20	0.57	12	0.15	87.00	1553.00	2080	20240216	-57.36	661	20240906	34.19	2080	-57.36	20240216	661	34.19	20240906	2080	-57.36	20240216	661	34.19	20240906	1.45	N	322780	100	37 억	891500	N	N	N	N
53	20241220	131147	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	867	-30	5	-3.34	42490984	48893	113.05	905	905	858	1166	628	897	869.06	2.35	0	-16234	924	910	899	885	874	905	880	38	269	100	570	1	1	37932613	329	9.97	0.56	12	0.13	87.00	1553.00	2080	20240216	-58.32	661	20240906	31.16	2080	-58.32	20240216	661	31.16	20240906	2080	-58.32	20240216	661	31.16	20240906	1.45	N	322780	100	37 억	891500	N	N	N	N
54	20241220	121146	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	861	-36	5	-4.01	35548752	40838	94.43	905	905	861	1166	628	897	870.48	2.35	0	-16969	924	910	899	885	874	905	880	38	269	100	570	1	1	37932613	327	9.90	0.55	12	0.11	87.00	1553.00	2080	20240216	-58.61	661	20240906	30.26	2080	-58.61	20240216	661	30.26	20240906	2080	-58.61	20240216	661	30.26	20240906	1.45	N	322780	100	37 억	891500	N	N	N	N
55	20241220	111146	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	876	-21	5	-2.34	30130056	34556	79.90	905	905	861	1166	628	897	871.92	2.35	0	-14378	924	910	899	885	874	905	880	38	269	100	570	1	1	37932613	332	10.07	0.56	12	0.09	87.00	1553.00	2080	20240216	-57.88	661	20240906	32.53	2080	-57.88	20240216	661	32.53	20240906	2080	-57.88	20240216	661	32.53	20240906	1.45	N	322780	100	37 억	891500	N	N	N	N
56	20241220	101147	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	883	-14	5	-1.56	20627153	23650	54.68	905	905	861	1166	628	897	872.18	2.35	0	-9866	924	910	899	885	874	905	880	38	269	100	570	1	1	37932613	335	10.15	0.57	12	0.06	87.00	1553.00	2080	20240216	-57.55	661	20240906	33.59	2080	-57.55	20240216	661	33.59	20240906	2080	-57.55	20240216	661	33.59	20240906	1.45	N	322780	100	37 억	891500	N	N	N	N
57	20241220	091149	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	875	-22	5	-2.45	2285983	2604	6.02	905	905	873	1166	628	897	877.87	2.35	0	-1360	924	910	899	885	874	905	880	38	269	100	570	1	1	37932613	332	10.06	0.56	12	0.01	87.00	1553.00	2080	20240216	-57.93	661	20240906	32.38	2080	-57.93	20240216	661	32.38	20240906	2080	-57.93	20240216	661	32.38	20240906	1.45	N	322780	100	37 억	891500	N	N	N	N
58	20241219	161143	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	897	-16	5	-1.75	38714962	43244	45.85	899	913	888	1186	640	913	895.27	2.37	0	-7384	943	928	902	887	861	935	894	38	273	100	580	1	1	37932613	340	10.31	0.58	12	0.11	87.00	1553.00	2080	20240216	-56.88	661	20240906	35.70	2080	-56.88	20240216	661	35.70	20240906	2080	-56.88	20240216	661	35.70	20240906	1.46	N	322780	100	37 억	898603	N	Y	N	N
59	20241219	151141	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	890	-23	5	-2.52	38261978	42739	45.31	899	913	888	1186	640	913	895.25	2.37	0	-7384	943	928	902	887	861	935	894	38	273	100	580	1	1	37932613	338	10.23	0.57	12	0.11	87.00	1553.00	2080	20240216	-57.21	661	20240906	34.64	2080	-57.21	20240216	661	34.64	20240906	2080	-57.21	20240216	661	34.64	20240906	1.46	N	322780	100	37 억	898603	N	N	N	N
60	20241219	141143	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	892	-21	5	-2.30	25789269	28747	30.48	899	913	888	1186	640	913	897.11	2.37	0	-5455	943	928	902	887	861	935	894	38	273	100	580	1	1	37932613	338	10.25	0.57	12	0.08	87.00	1553.00	2080	20240216	-57.12	661	20240906	34.95	2080	-57.12	20240216	661	34.95	20240906	2080	-57.12	20240216	661	34.95	20240906	1.46	N	322780	100	37 억	898603	N	N	N	N
61	20241219	131142	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	898	-15	5	-1.64	20688433	23039	24.43	899	913	888	1186	640	913	897.97	2.37	0	-5748	943	928	902	887	861	935	894	38	273	100	580	1	1	37932613	341	10.32	0.58	12	0.06	87.00	1553.00	2080	20240216	-56.83	661	20240906	35.85	2080	-56.83	20240216	661	35.85	20240906	2080	-56.83	20240216	661	35.85	20240906	1.46	N	322780	100	37 억	898603	N	N	N	N
62	20241219	121145	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	900	-13	5	-1.42	19736371	21975	23.30	899	913	888	1186	640	913	898.13	2.37	0	-5805	943	928	902	887	861	935	894	38	273	100	580	1	1	37932613	341	10.34	0.58	12	0.06	87.00	1553.00	2080	20240216	-56.73	661	20240906	36.16	2080	-56.73	20240216	661	36.16	20240906	2080	-56.73	20240216	661	36.16	20240906	1.46	N	322780	100	37 억	898603	N	N	N	N
63	20241219	111141	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	899	-14	5	-1.53	9479437	10547	11.18	899	913	888	1186	640	913	898.78	2.37	0	-4677	943	928	902	887	861	935	894	38	273	100	580	1	1	37932613	341	10.33	0.58	12	0.03	87.00	1553.00	2080	20240216	-56.78	661	20240906	36.01	2080	-56.78	20240216	661	36.01	20240906	2080	-56.78	20240216	661	36.01	20240906	1.46	N	322780	100	37 억	898603	N	N	N	N
64	20241219	101134	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	899	-14	5	-1.53	9360098	10414	11.04	899	913	888	1186	640	913	898.80	2.37	0	-4569	943	928	902	887	861	935	894	38	273	100	580	1	1	37932613	341	10.33	0.58	12	0.03	87.00	1553.00	2080	20240216	-56.78	661	20240906	36.01	2080	-56.78	20240216	661	36.01	20240906	2080	-56.78	20240216	661	36.01	20240906	1.46	N	322780	100	37 억	898603	N	N	N	N
65	20241219	091145	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	913	0	3	0.00	1460453	1634	1.73	899	913	888	1186	640	913	893.79	2.37	0	-117	943	928	902	887	861	935	894	38	273	100	580	1	1	37932613	346	10.49	0.59	12	0.00	87.00	1553.00	2080	20240216	-56.11	661	20240906	38.12	2080	-56.11	20240216	661	38.12	20240906	2080	-56.11	20240216	661	38.12	20240906	1.46	N	322780	100	37 억	898603	N	N	N	N
66	20241218	161138	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	913	20	2	2.24	84667533	94316	137.57	900	917	876	1160	626	893	897.40	2.36	0	2769	945	919	903	877	861	911	869	38	267	100	570	1	1	37932613	346	10.49	0.59	12	0.25	87.00	1553.00	2080	20240216	-56.11	661	20240906	38.12	2080	-56.11	20240216	661	38.12	20240906	2080	-56.11	20240216	661	38.12	20240906	1.44	N	322780	100	37 억	895834	N	N	N	N
67	20241218	151143	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	915	22	2	2.46	76948964	85859	125.23	900	917	876	1160	626	893	896.22	2.36	0	-1151	945	919	903	877	861	911	869	38	267	100	570	1	1	37932613	347	10.52	0.59	12	0.23	87.00	1553.00	2080	20240216	-56.01	661	20240906	38.43	2080	-56.01	20240216	661	38.43	20240906	2080	-56.01	20240216	661	38.43	20240906	1.44	N	322780	100	37 억	895834	N	N	N	N
68	20241218	141140	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	909	16	2	1.79	70115547	78360	114.30	900	909	876	1160	626	893	894.79	2.36	0	-5179	945	919	903	877	861	911	869	38	267	100	570	1	1	37932613	345	10.45	0.59	12	0.21	87.00	1553.00	2080	20240216	-56.30	661	20240906	37.52	2080	-56.30	20240216	661	37.52	20240906	2080	-56.30	20240216	661	37.52	20240906	1.44	N	322780	100	37 억	895834	N	N	N	N
69	20241218	131142	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	900	7	2	0.78	57788665	64685	94.35	900	901	876	1160	626	893	893.39	2.36	0	-12995	945	919	903	877	861	911	869	38	267	100	570	1	1	37932613	341	10.34	0.58	12	0.17	87.00	1553.00	2080	20240216	-56.73	661	20240906	36.16	2080	-56.73	20240216	661	36.16	20240906	2080	-56.73	20240216	661	36.16	20240906	1.44	N	322780	100	37 억	895834	N	N	N	N
70	20241218	121134	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	900	7	2	0.78	34697920	38836	56.65	900	900	883	1160	626	893	893.45	2.36	0	-5439	945	919	903	877	861	911	869	38	267	100	570	1	1	37932613	341	10.34	0.58	12	0.10	87.00	1553.00	2080	20240216	-56.73	661	20240906	36.16	2080	-56.73	20240216	661	36.16	20240906	2080	-56.73	20240216	661	36.16	20240906	1.44	N	322780	100	37 억	895834	N	N	N	N
71	20241218	111135	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	896	3	2	0.34	25829668	28935	42.20	900	900	883	1160	626	893	892.68	2.36	0	-7644	945	919	903	877	861	911	869	38	267	100	570	1	1	37932613	340	10.30	0.58	12	0.08	87.00	1553.00	2080	20240216	-56.92	661	20240906	35.55	2080	-56.92	20240216	661	35.55	20240906	2080	-56.92	20240216	661	35.55	20240906	1.44	N	322780	100	37 억	895834	N	N	N	N
72	20241218	101141	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	896	3	2	0.34	13795988	15432	22.51	900	900	888	1160	626	893	893.99	2.36	0	-2324	945	919	903	877	861	911	869	38	267	100	570	1	1	37932613	340	10.30	0.58	12	0.04	87.00	1553.00	2080	20240216	-56.92	661	20240906	35.55	2080	-56.92	20240216	661	35.55	20240906	2080	-56.92	20240216	661	35.55	20240906	1.44	N	322780	100	37 억	895834	N	N	N	N
73	20241218	091144	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	900	7	2	0.78	2260577	2521	3.68	900	900	893	1160	626	893	896.70	2.36	0	-19	945	919	903	877	861	911	869	38	267	100	570	1	1	37932613	341	10.34	0.58	12	0.01	87.00	1553.00	2080	20240216	-56.73	661	20240906	36.16	2080	-56.73	20240216	661	36.16	20240906	2080	-56.73	20240216	661	36.16	20240906	1.44	N	322780	100	37 억	895834	N	N	N	N
74	20241217	161136	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	893	-18	5	-1.98	61499653	68558	79.32	912	929	887	1184	638	911	897.05	2.39	0	-9226	946	928	909	891	872	937	900	38	273	100	580	1	1	37932613	339	10.26	0.58	12	0.18	87.00	1553.00	2080	20240216	-57.07	661	20240906	35.10	2080	-57.07	20240216	661	35.10	20240906	2080	-57.07	20240216	661	35.10	20240906	1.45	N	322780	100	37 억	905060	N	N	N	N
75	20241217	151140	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	905	-6	5	-0.66	58368462	65052	75.27	912	929	887	1184	638	911	897.26	2.39	0	-7461	946	928	909	891	872	937	900	38	273	100	580	1	1	37932613	343	10.40	0.58	12	0.17	87.00	1553.00	2080	20240216	-56.49	661	20240906	36.91	2080	-56.49	20240216	661	36.91	20240906	2080	-56.49	20240216	661	36.91	20240906	1.45	N	322780	100	37 억	905060	N	N	N	N
76	20241217	141131	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	894	-17	5	-1.87	49764866	55455	64.16	912	929	887	1184	638	911	897.39	2.39	0	-9798	946	928	909	891	872	937	900	38	273	100	580	1	1	37932613	339	10.28	0.58	12	0.15	87.00	1553.00	2080	20240216	-57.02	661	20240906	35.25	2080	-57.02	20240216	661	35.25	20240906	2080	-57.02	20240216	661	35.25	20240906	1.45	N	322780	100	37 억	905060	N	N	N	N
77	20241217	131127	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	895	-16	5	-1.76	45068592	50191	58.07	912	929	887	1184	638	911	897.94	2.39	0	-11661	946	928	909	891	872	937	900	38	273	100	580	1	1	37932613	339	10.29	0.58	12	0.13	87.00	1553.00	2080	20240216	-56.97	661	20240906	35.40	2080	-56.97	20240216	661	35.40	20240906	2080	-56.97	20240216	661	35.40	20240906	1.45	N	322780	100	37 억	905060	N	N	N	N
78	20241217	121058	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	896	-15	5	-1.65	33230756	36900	42.69	912	929	891	1184	638	911	900.56	2.39	0	-13932	946	928	909	891	872	937	900	38	273	100	580	1	1	37932613	340	10.30	0.58	12	0.10	87.00	1553.00	2080	20240216	-56.92	661	20240906	35.55	2080	-56.92	20240216	661	35.55	20240906	2080	-56.92	20240216	661	35.55	20240906	1.45	N	322780	100	37 억	905060	N	N	N	N
79	20241217	111115	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	894	-17	5	-1.87	29009083	32170	37.22	912	929	893	1184	638	911	901.74	2.39	0	-13582	946	928	909	891	872	937	900	38	273	100	580	1	1	37932613	339	10.28	0.58	12	0.08	87.00	1553.00	2080	20240216	-57.02	661	20240906	35.25	2080	-57.02	20240216	661	35.25	20240906	2080	-57.02	20240216	661	35.25	20240906	1.45	N	322780	100	37 억	905060	N	N	N	N
80	20241217	101121	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	900	-11	5	-1.21	16640964	18348	21.23	912	929	895	1184	638	911	906.96	2.39	0	-12729	946	928	909	891	872	937	900	38	273	100	580	1	1	37932613	341	10.34	0.58	12	0.05	87.00	1553.00	2080	20240216	-56.73	661	20240906	36.16	2080	-56.73	20240216	661	36.16	20240906	2080	-56.73	20240216	661	36.16	20240906	1.45	N	322780	100	37 억	905060	N	N	N	N
81	20241217	091138	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	910	-1	5	-0.11	7754922	8489	9.82	912	929	906	1184	638	911	913.53	2.39	0	-8139	946	928	909	891	872	937	900	38	273	100	580	1	1	37932613	345	10.46	0.59	12	0.02	87.00	1553.00	2080	20240216	-56.25	661	20240906	37.67	2080	-56.25	20240216	661	37.67	20240906	2080	-56.25	20240216	661	37.67	20240906	1.45	N	322780	100	37 억	905060	N	N	N	N
82	20241216	161128	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	911	2	2	0.22	77109188	85005	72.28	901	927	890	1181	637	909	907.11	2.41	0	-8370	938	923	895	880	852	931	888	38	272	100	580	1	1	37932613	346	10.47	0.59	12	0.22	87.00	1553.00	2080	20240216	-56.20	661	20240906	37.82	2080	-56.20	20240216	661	37.82	20240906	2080	-56.20	20240216	661	37.82	20240906	1.41	N	322780	100	37 억	913430	N	N	N	N
83	20241216	151138	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	911	2	2	0.22	73919857	81502	69.30	901	927	890	1181	637	909	906.97	2.41	0	-8147	938	923	895	880	852	931	888	38	272	100	580	1	1	37932613	346	10.47	0.59	12	0.21	87.00	1553.00	2080	20240216	-56.20	661	20240906	37.82	2080	-56.20	20240216	661	37.82	20240906	2080	-56.20	20240216	661	37.82	20240906	1.41	N	322780	100	37 억	913430	N	N	N	N
84	20241216	141136	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	913	4	2	0.44	70803612	78069	66.38	901	927	890	1181	637	909	906.94	2.41	0	-9760	938	923	895	880	852	931	888	38	272	100	580	1	1	37932613	346	10.49	0.59	12	0.21	87.00	1553.00	2080	20240216	-56.11	661	20240906	38.12	2080	-56.11	20240216	661	38.12	20240906	2080	-56.11	20240216	661	38.12	20240906	1.41	N	322780	100	37 억	913430	N	N	N	N
85	20241216	131138	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	910	1	2	0.11	60061646	66250	56.33	901	927	890	1181	637	909	906.59	2.41	0	-10332	938	923	895	880	852	931	888	38	272	100	580	1	1	37932613	345	10.46	0.59	12	0.17	87.00	1553.00	2080	20240216	-56.25	661	20240906	37.67	2080	-56.25	20240216	661	37.67	20240906	2080	-56.25	20240216	661	37.67	20240906	1.41	N	322780	100	37 억	913430	N	N	N	N
86	20241216	121136	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	908	-1	5	-0.11	57278885	63187	53.72	901	927	890	1181	637	909	906.50	2.41	0	-10320	938	923	895	880	852	931	888	38	272	100	580	1	1	37932613	344	10.44	0.58	12	0.17	87.00	1553.00	2080	20240216	-56.35	661	20240906	37.37	2080	-56.35	20240216	661	37.37	20240906	2080	-56.35	20240216	661	37.37	20240906	1.41	N	322780	100	37 억	913430	N	N	N	N
87	20241216	111136	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	899	-10	5	-1.10	53025631	58457	49.70	901	927	890	1181	637	909	907.09	2.41	0	-10655	938	923	895	880	852	931	888	38	272	100	580	1	1	37932613	341	10.33	0.58	12	0.15	87.00	1553.00	2080	20240216	-56.78	661	20240906	36.01	2080	-56.78	20240216	661	36.01	20240906	2080	-56.78	20240216	661	36.01	20240906	1.41	N	322780	100	37 억	913430	N	N	N	N
88	20241216	101137	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	909	0	3	0.00	36477465	39987	34.00	901	927	897	1181	637	909	912.23	2.41	0	-11778	938	923	895	880	852	931	888	38	272	100	580	1	1	37932613	345	10.45	0.59	12	0.11	87.00	1553.00	2080	20240216	-56.30	661	20240906	37.52	2080	-56.30	20240216	661	37.52	20240906	2080	-56.30	20240216	661	37.52	20240906	1.41	N	322780	100	37 억	913430	N	N	N	N
89	20241216	091137	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	917	8	2	0.88	9261545	10165	8.64	901	917	901	1181	637	909	911.12	2.41	0	-2419	938	923	895	880	852	931	888	38	272	100	580	1	1	37932613	348	10.54	0.59	12	0.03	87.00	1553.00	2080	20240216	-55.91	661	20240906	38.73	2080	-55.91	20240216	661	38.73	20240906	2080	-55.91	20240216	661	38.73	20240906	1.41	N	322780	100	37 억	913430	N	N	N	N
90	20241213	161128	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	909	33	2	3.77	103940054	116527	67.02	869	910	867	1138	614	876	891.36	2.35	0	21572	968	922	893	847	818	907	832	38	262	100	560	1	1	37932613	345	10.45	0.59	12	0.31	87.00	1553.00	2080	20240216	-56.30	661	20240906	37.52	2080	-56.30	20240216	661	37.52	20240906	2080	-56.30	20240216	661	37.52	20240906	1.57	N	322780	100	37 억	892086	N	N	N	N
91	20241213	151134	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	910	34	2	3.88	92574076	104024	59.83	869	910	867	1138	614	876	889.93	2.35	0	18714	968	922	893	847	818	907	832	38	262	100	560	1	1	37932613	345	10.46	0.59	12	0.27	87.00	1553.00	2080	20240216	-56.25	661	20240906	37.67	2080	-56.25	20240216	661	37.67	20240906	2080	-56.25	20240216	661	37.67	20240906	1.57	N	322780	100	37 억	892086	N	N	N	N
92	20241213	141133	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	896	20	2	2.28	65846249	74349	42.76	869	902	867	1138	614	876	885.64	2.35	0	17894	968	922	893	847	818	907	832	38	262	100	560	1	1	37932613	340	10.30	0.58	12	0.20	87.00	1553.00	2080	20240216	-56.92	661	20240906	35.55	2080	-56.92	20240216	661	35.55	20240906	2080	-56.92	20240216	661	35.55	20240906	1.57	N	322780	100	37 억	892086	N	N	N	N
93	20241213	131134	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	895	19	2	2.17	55636362	62948	36.20	869	895	867	1138	614	876	883.85	2.35	0	17679	968	922	893	847	818	907	832	38	262	100	560	1	1	37932613	339	10.29	0.58	12	0.17	87.00	1553.00	2080	20240216	-56.97	661	20240906	35.40	2080	-56.97	20240216	661	35.40	20240906	2080	-56.97	20240216	661	35.40	20240906	1.57	N	322780	100	37 억	892086	N	N	N	N
94	20241213	121134	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	883	7	2	0.80	27492539	31307	18.01	869	890	867	1138	614	876	878.16	2.35	0	-3594	968	922	893	847	818	907	832	38	262	100	560	1	1	37932613	335	10.15	0.57	12	0.08	87.00	1553.00	2080	20240216	-57.55	661	20240906	33.59	2080	-57.55	20240216	661	33.59	20240906	2080	-57.55	20240216	661	33.59	20240906	1.57	N	322780	100	37 억	892086	N	N	N	N
95	20241213	111132	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	883	7	2	0.80	25565271	29122	16.75	869	890	867	1138	614	876	877.87	2.35	0	-3430	968	922	893	847	818	907	832	38	262	100	560	1	1	37932613	335	10.15	0.57	12	0.08	87.00	1553.00	2080	20240216	-57.55	661	20240906	33.59	2080	-57.55	20240216	661	33.59	20240906	2080	-57.55	20240216	661	33.59	20240906	1.57	N	322780	100	37 억	892086	N	N	N	N
96	20241213	101124	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	878	2	2	0.23	22102242	25178	14.48	869	890	867	1138	614	876	877.84	2.35	0	-5460	968	922	893	847	818	907	832	38	262	100	560	1	1	37932613	333	10.09	0.57	12	0.07	87.00	1553.00	2080	20240216	-57.79	661	20240906	32.83	2080	-57.79	20240216	661	32.83	20240906	2080	-57.79	20240216	661	32.83	20240906	1.57	N	322780	100	37 억	892086	N	N	N	N
97	20241213	091127	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	878	2	2	0.23	3949776	4544	2.61	869	879	867	1138	614	876	869.23	2.35	0	-224	968	922	893	847	818	907	832	38	262	100	560	1	1	37932613	333	10.09	0.57	12	0.01	87.00	1553.00	2080	20240216	-57.79	661	20240906	32.83	2080	-57.79	20240216	661	32.83	20240906	2080	-57.79	20240216	661	32.83	20240906	1.57	N	322780	100	37 억	892086	N	N	N	N
98	20241212	161132	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	876	-35	5	-3.84	152615142	172782	59.41	939	939	864	1184	638	911	883.34	2.48	0	-50165	1001	955	881	835	761	979	859	38	273	100	580	1	1	37932613	332	10.07	0.56	12	0.46	87.00	1553.00	2080	20240216	-57.88	661	20240906	32.53	2080	-57.88	20240216	661	32.53	20240906	2080	-57.88	20240216	661	32.53	20240906	1.71	N	322780	100	37 억	941480	N	N	N	N
99	20241212	151126	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	873	-38	5	-4.17	135782846	153490	52.78	939	939	864	1184	638	911	884.64	2.48	0	-48901	1001	955	881	835	761	979	859	38	273	100	580	1	1	37932613	331	10.03	0.56	12	0.40	87.00	1553.00	2080	20240216	-58.03	661	20240906	32.07	2080	-58.03	20240216	661	32.07	20240906	2080	-58.03	20240216	661	32.07	20240906	1.71	N	322780	100	37 억	941480	N	N	N	N
100	20241212	141124	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	885	-26	5	-2.85	116123511	130991	45.04	939	939	864	1184	638	911	886.50	2.48	0	-48066	1001	955	881	835	761	979	859	38	273	100	580	1	1	37932613	336	10.17	0.57	12	0.35	87.00	1553.00	2080	20240216	-57.45	661	20240906	33.89	2080	-57.45	20240216	661	33.89	20240906	2080	-57.45	20240216	661	33.89	20240906	1.71	N	322780	100	37 억	941480	N	N	N	N
101	20241212	131112	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	883	-28	5	-3.07	102159433	115098	39.58	939	939	864	1184	638	911	887.59	2.48	0	-42174	1001	955	881	835	761	979	859	38	273	100	580	1	1	37932613	335	10.15	0.57	12	0.30	87.00	1553.00	2080	20240216	-57.55	661	20240906	33.59	2080	-57.55	20240216	661	33.59	20240906	2080	-57.55	20240216	661	33.59	20240906	1.71	N	322780	100	37 억	941480	N	N	N	N
102	20241212	121106	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	887	-24	5	-2.63	97013335	109259	37.57	939	939	864	1184	638	911	887.92	2.48	0	-38962	1001	955	881	835	761	979	859	38	273	100	580	1	1	37932613	336	10.20	0.57	12	0.29	87.00	1553.00	2080	20240216	-57.36	661	20240906	34.19	2080	-57.36	20240216	661	34.19	20240906	2080	-57.36	20240216	661	34.19	20240906	1.71	N	322780	100	37 억	941480	N	N	N	N
103	20241212	111118	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	875	-36	5	-3.95	75212506	84541	29.07	939	939	864	1184	638	911	889.66	2.48	0	-29339	1001	955	881	835	761	979	859	38	273	100	580	1	1	37932613	332	10.06	0.56	12	0.22	87.00	1553.00	2080	20240216	-57.93	661	20240906	32.38	2080	-57.93	20240216	661	32.38	20240906	2080	-57.93	20240216	661	32.38	20240906	1.71	N	322780	100	37 억	941480	N	N	N	N
104	20241212	101115	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	882	-29	5	-3.18	56360105	63136	21.71	939	939	864	1184	638	911	892.68	2.48	0	-21518	1001	955	881	835	761	979	859	38	273	100	580	1	1	37932613	335	10.14	0.57	12	0.17	87.00	1553.00	2080	20240216	-57.60	661	20240906	33.43	2080	-57.60	20240216	661	33.43	20240906	2080	-57.60	20240216	661	33.43	20240906	1.71	N	322780	100	37 억	941480	N	N	N	N
105	20241212	091125	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	903	-8	5	-0.88	11974507	13241	4.55	939	939	864	1184	638	911	904.35	2.48	0	2384	1001	955	881	835	761	979	859	38	273	100	580	1	1	37932613	343	10.38	0.58	12	0.03	87.00	1553.00	2080	20240216	-56.59	661	20240906	36.61	2080	-56.59	20240216	661	36.61	20240906	2080	-56.59	20240216	661	36.61	20240906	1.71	N	322780	100	37 억	941480	N	N	N	N
106	20241211	161119	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	911	104	2	12.89	261703755	290733	112.71	807	927	807	1049	565	807	900.15	2.29	0	70543	854	830	795	771	736	842	783	38	242	100	510	1	1	37932613	346	10.47	0.59	12	0.77	87.00	1553.00	2080	20240216	-56.20	661	20240906	37.82	2080	-56.20	20240216	661	37.82	20240906	2080	-56.20	20240216	661	37.82	20240906	1.74	N	322780	100	37 억	870456	N	N	N	N
107	20241211	151046	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	911	104	2	12.89	249155122	276966	107.37	807	927	807	1049	565	807	899.59	2.29	0	67297	854	830	795	771	736	842	783	38	242	100	510	1	1	37932613	346	10.47	0.59	12	0.73	87.00	1553.00	2080	20240216	-56.20	661	20240906	37.82	2080	-56.20	20240216	661	37.82	20240906	2080	-56.20	20240216	661	37.82	20240906	1.74	N	322780	100	37 억	870456	N	N	N	N
108	20241211	141127	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	907	100	2	12.39	239336865	266167	103.19	807	927	807	1049	565	807	899.20	2.29	0	66824	854	830	795	771	736	842	783	38	242	100	510	1	1	37932613	344	10.43	0.58	12	0.70	87.00	1553.00	2080	20240216	-56.39	661	20240906	37.22	2080	-56.39	20240216	661	37.22	20240906	2080	-56.39	20240216	661	37.22	20240906	1.74	N	322780	100	37 억	870456	N	N	N	N
109	20241211	131128	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	908	101	2	12.52	170763935	191367	74.19	807	913	807	1049	565	807	892.34	2.29	0	46690	854	830	795	771	736	842	783	38	242	100	510	1	1	37932613	344	10.44	0.58	12	0.50	87.00	1553.00	2080	20240216	-56.35	661	20240906	37.37	2080	-56.35	20240216	661	37.37	20240906	2080	-56.35	20240216	661	37.37	20240906	1.74	N	322780	100	37 억	870456	N	N	N	N
110	20241211	121130	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	901	94	2	11.65	155384270	174355	67.59	807	913	807	1049	565	807	891.19	2.29	0	37002	854	830	795	771	736	842	783	38	242	100	510	1	1	37932613	342	10.36	0.58	12	0.46	87.00	1553.00	2080	20240216	-56.68	661	20240906	36.31	2080	-56.68	20240216	661	36.31	20240906	2080	-56.68	20240216	661	36.31	20240906	1.74	N	322780	100	37 억	870456	N	N	N	N
111	20241211	111125	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	893	86	2	10.66	139602269	156815	60.79	807	913	807	1049	565	807	890.24	2.29	0	28520	854	830	795	771	736	842	783	38	242	100	510	1	1	37932613	339	10.26	0.58	12	0.41	87.00	1553.00	2080	20240216	-57.07	661	20240906	35.10	2080	-57.07	20240216	661	35.10	20240906	2080	-57.07	20240216	661	35.10	20240906	1.74	N	322780	100	37 억	870456	N	N	N	N
112	20241211	101126	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	903	96	2	11.90	93049090	105296	40.82	807	911	807	1049	565	807	883.69	2.29	0	15211	854	830	795	771	736	842	783	38	242	100	510	1	1	37932613	343	10.38	0.58	12	0.28	87.00	1553.00	2080	20240216	-56.59	661	20240906	36.61	2080	-56.59	20240216	661	36.61	20240906	2080	-56.59	20240216	661	36.61	20240906	1.74	N	322780	100	37 억	870456	N	N	N	N
113	20241211	091131	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	839	32	2	3.97	4354758	5254	2.04	807	850	807	1049	565	807	828.85	2.29	0	-2070	854	830	795	771	736	842	783	38	242	100	510	1	1	37932613	318	9.64	0.54	12	0.01	87.00	1553.00	2080	20240216	-59.66	661	20240906	26.93	2080	-59.66	20240216	661	26.93	20240906	2080	-59.66	20240216	661	26.93	20240906	1.74	N	322780	100	37 억	870456	N	N	N	N
114	20241210	161115	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	807	44	2	5.77	203315340	256884	163.39	760	819	760	991	535	763	791.47	2.03	0	102193	863	812	776	725	689	795	708	38	228	100	480	1	1	37932613	306	9.28	0.52	12	0.68	87.00	1553.00	2080	20240216	-61.20	661	20240906	22.09	2080	-61.20	20240216	661	22.09	20240906	2080	-61.20	20240216	661	22.09	20240906	1.76	N	322780	100	37 억	768481	N	N	N	N
115	20241210	151118	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	812	49	2	6.42	201175823	254234	161.70	760	819	760	991	535	763	791.30	2.03	0	102044	863	812	776	725	689	795	708	38	228	100	480	1	1	37932613	308	9.33	0.52	12	0.67	87.00	1553.00	2080	20240216	-60.96	661	20240906	22.84	2080	-60.96	20240216	661	22.84	20240906	2080	-60.96	20240216	661	22.84	20240906	1.76	N	322780	100	37 억	768481	N	N	N	N
116	20241210	141118	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	809	46	2	6.03	187268647	237054	150.78	760	819	760	991	535	763	789.98	2.03	0	90697	863	812	776	725	689	795	708	38	228	100	480	1	1	37932613	307	9.30	0.52	12	0.62	87.00	1553.00	2080	20240216	-61.11	661	20240906	22.39	2080	-61.11	20240216	661	22.39	20240906	2080	-61.11	20240216	661	22.39	20240906	1.76	N	322780	100	37 억	768481	N	N	N	N
117	20241210	131120	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	805	42	2	5.50	168212245	213543	135.82	760	808	760	991	535	763	787.72	2.03	0	79279	863	812	776	725	689	795	708	38	228	100	480	1	1	37932613	305	9.25	0.52	12	0.56	87.00	1553.00	2080	20240216	-61.30	661	20240906	21.79	2080	-61.30	20240216	661	21.79	20240906	2080	-61.30	20240216	661	21.79	20240906	1.76	N	322780	100	37 억	768481	N	N	N	N
118	20241210	121118	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	808	45	2	5.90	159738228	203049	129.15	760	808	760	991	535	763	786.70	2.03	0	80661	863	812	776	725	689	795	708	38	228	100	480	1	1	37932613	306	9.29	0.52	12	0.54	87.00	1553.00	2080	20240216	-61.15	661	20240906	22.24	2080	-61.15	20240216	661	22.24	20240906	2080	-61.15	20240216	661	22.24	20240906	1.76	N	322780	100	37 억	768481	N	N	N	N
119	20241210	111117	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	794	31	2	4.06	106665961	136424	86.77	760	803	760	991	535	763	781.87	2.03	0	42160	863	812	776	725	689	795	708	38	228	100	480	1	1	37932613	301	9.13	0.51	12	0.36	87.00	1553.00	2080	20240216	-61.83	661	20240906	20.12	2080	-61.83	20240216	661	20.12	20240906	2080	-61.83	20240216	661	20.12	20240906	1.76	N	322780	100	37 억	768481	N	N	N	N
120	20241210	101118	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	797	34	2	4.46	48442174	62087	39.49	760	803	760	991	535	763	780.23	2.03	0	5818	863	812	776	725	689	795	708	38	228	100	480	1	1	37932613	302	9.16	0.51	12	0.16	87.00	1553.00	2080	20240216	-61.68	661	20240906	20.57	2080	-61.68	20240216	661	20.57	20240906	2080	-61.68	20240216	661	20.57	20240906	1.76	N	322780	100	37 억	768481	N	N	N	N
121	20241210	091125	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	778	15	2	1.97	26363795	33953	21.60	760	803	760	991	535	763	776.48	2.03	0	2253	863	812	776	725	689	795	708	38	228	100	480	1	1	37932613	295	8.94	0.50	12	0.09	87.00	1553.00	2080	20240216	-62.60	661	20240906	17.70	2080	-62.60	20240216	661	17.70	20240906	2080	-62.60	20240216	661	17.70	20240906	1.76	N	322780	100	37 억	768481	N	N	N	N
122	20241209	161114	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	763	-65	5	-7.85	121997373	157151	94.21	800	827	740	1076	580	828	776.31	2.01	0	4451	877	852	829	804	781	865	817	38	248	100	520	1	1	37932613	289	8.77	0.49	12	0.41	87.00	1553.00	2080	20240216	-63.32	661	20240906	15.43	2080	-63.32	20240216	661	15.43	20240906	2080	-63.32	20240216	661	15.43	20240906	1.77	N	322780	100	37 억	763871	N	N	N	N
123	20241209	151116	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	766	-62	5	-7.49	117905693	151776	90.99	800	827	740	1076	580	828	776.84	2.01	0	4070	877	852	829	804	781	865	817	38	248	100	520	1	1	37932613	291	8.80	0.49	12	0.40	87.00	1553.00	2080	20240216	-63.17	661	20240906	15.89	2080	-63.17	20240216	661	15.89	20240906	2080	-63.17	20240216	661	15.89	20240906	1.77	N	322780	100	37 억	763871	N	N	N	N
124	20241209	141116	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	758	-70	5	-8.45	109227929	140379	84.16	800	827	740	1076	580	828	778.09	2.01	0	4912	877	852	829	804	781	865	817	38	248	100	520	1	1	37932613	288	8.71	0.49	12	0.37	87.00	1553.00	2080	20240216	-63.56	661	20240906	14.67	2080	-63.56	20240216	661	14.67	20240906	2080	-63.56	20240216	661	14.67	20240906	1.77	N	322780	100	37 억	763871	N	N	N	N
125	20241209	131119	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	775	-53	5	-6.40	77881545	98870	59.27	800	827	768	1076	580	828	787.72	2.01	0	-8087	877	852	829	804	781	865	817	38	248	100	520	1	1	37932613	294	8.91	0.50	12	0.26	87.00	1553.00	2080	20240216	-62.74	661	20240906	17.25	2080	-62.74	20240216	661	17.25	20240906	2080	-62.74	20240216	661	17.25	20240906	1.77	N	322780	100	37 억	763871	N	N	N	N
126	20241209	121115	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	778	-50	5	-6.04	69594682	88148	52.84	800	827	773	1076	580	828	789.52	2.01	0	-8274	877	852	829	804	781	865	817	38	248	100	520	1	1	37932613	295	8.94	0.50	12	0.23	87.00	1553.00	2080	20240216	-62.60	661	20240906	17.70	2080	-62.60	20240216	661	17.70	20240906	2080	-62.60	20240216	661	17.70	20240906	1.77	N	322780	100	37 억	763871	N	N	N	N
127	20241209	111116	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	780	-48	5	-5.80	63050437	79743	47.81	800	827	780	1076	580	828	790.67	2.01	0	-7798	877	852	829	804	781	865	817	38	248	100	520	1	1	37932613	296	8.97	0.50	12	0.21	87.00	1553.00	2080	20240216	-62.50	661	20240906	18.00	2080	-62.50	20240216	661	18.00	20240906	2080	-62.50	20240216	661	18.00	20240906	1.77	N	322780	100	37 억	763871	N	N	N	N
128	20241209	101112	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	787	-41	5	-4.95	45624444	57578	34.52	800	827	780	1076	580	828	792.39	2.01	0	-9720	877	852	829	804	781	865	817	38	248	100	520	1	1	37932613	299	9.05	0.51	12	0.15	87.00	1553.00	2080	20240216	-62.16	661	20240906	19.06	2080	-62.16	20240216	661	19.06	20240906	2080	-62.16	20240216	661	19.06	20240906	1.77	N	322780	100	37 억	763871	N	N	N	N
129	20241209	091107	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	801	-27	5	-3.26	6033289	7462	4.47	800	827	800	1076	580	828	808.54	2.01	0	-3709	877	852	829	804	781	865	817	38	248	100	520	1	1	37932613	304	9.21	0.52	12	0.02	87.00	1553.00	2080	20240216	-61.49	661	20240906	21.18	2080	-61.49	20240216	661	21.18	20240906	2080	-61.49	20240216	661	21.18	20240906	1.77	N	322780	100	37 억	763871	N	N	N	N
130	20241206	161105	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	828	-20	5	-2.36	137796884	166764	156.52	825	854	806	1102	594	848	826.31	1.91	0	37380	904	875	860	831	816	868	824	38	254	100	540	1	1	37932613	314	9.52	0.53	12	0.44	87.00	1553.00	2080	20240216	-60.19	661	20240906	25.26	2080	-60.19	20240216	661	25.26	20240906	2080	-60.19	20240216	661	25.26	20240906	1.78	N	322780	100	37 억	724114	N	N	N	N
131	20241206	151110	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	837	-11	5	-1.30	128863780	155980	146.40	825	854	806	1102	594	848	826.16	1.91	0	35063	904	875	860	831	816	868	824	38	254	100	540	1	1	37932613	317	9.62	0.54	12	0.41	87.00	1553.00	2080	20240216	-59.76	661	20240906	26.63	2080	-59.76	20240216	661	26.63	20240906	2080	-59.76	20240216	661	26.63	20240906	1.78	N	322780	100	37 억	724114	N	N	N	N
132	20241206	141107	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	839	-9	5	-1.06	101749361	123459	115.87	825	854	806	1102	594	848	824.16	1.91	0	32114	904	875	860	831	816	868	824	38	254	100	540	1	1	37932613	318	9.64	0.54	12	0.33	87.00	1553.00	2080	20240216	-59.66	661	20240906	26.93	2080	-59.66	20240216	661	26.93	20240906	2080	-59.66	20240216	661	26.93	20240906	1.78	N	322780	100	37 억	724114	N	N	N	N
133	20241206	131108	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	832	-16	5	-1.89	92270452	112218	105.32	825	854	806	1102	594	848	822.24	1.91	0	31288	904	875	860	831	816	868	824	38	254	100	540	1	1	37932613	316	9.56	0.54	12	0.30	87.00	1553.00	2080	20240216	-60.00	661	20240906	25.87	2080	-60.00	20240216	661	25.87	20240906	2080	-60.00	20240216	661	25.87	20240906	1.78	N	322780	100	37 억	724114	N	N	N	N
134	20241206	121100	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	832	-16	5	-1.89	89459901	108840	102.15	825	854	806	1102	594	848	821.94	1.91	0	29915	904	875	860	831	816	868	824	38	254	100	540	1	1	37932613	316	9.56	0.54	12	0.29	87.00	1553.00	2080	20240216	-60.00	661	20240906	25.87	2080	-60.00	20240216	661	25.87	20240906	2080	-60.00	20240216	661	25.87	20240906	1.78	N	322780	100	37 억	724114	N	N	N	N
135	20241206	111058	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	818	-30	5	-3.54	73396351	89424	83.93	825	854	806	1102	594	848	820.77	1.91	0	22435	904	875	860	831	816	868	824	38	254	100	540	1	1	37932613	310	9.40	0.53	12	0.24	87.00	1553.00	2080	20240216	-60.67	661	20240906	23.75	2080	-60.67	20240216	661	23.75	20240906	2080	-60.67	20240216	661	23.75	20240906	1.78	N	322780	100	37 억	724114	N	N	N	N
136	20241206	101057	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	839	-9	5	-1.06	13093600	15617	14.66	825	854	825	1102	594	848	838.42	1.91	0	-2497	904	875	860	831	816	868	824	38	254	100	540	1	1	37932613	318	9.64	0.54	12	0.04	87.00	1553.00	2080	20240216	-59.66	661	20240906	26.93	2080	-59.66	20240216	661	26.93	20240906	2080	-59.66	20240216	661	26.93	20240906	1.78	N	322780	100	37 억	724114	N	N	N	N
137	20241206	091107	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	854	6	2	0.71	1198542	1439	1.35	825	854	825	1102	594	848	832.90	1.91	0	69	904	875	860	831	816	868	824	38	254	100	540	1	1	37932613	324	9.82	0.55	12	0.00	87.00	1553.00	2080	20240216	-58.94	661	20240906	29.20	2080	-58.94	20240216	661	29.20	20240906	2080	-58.94	20240216	661	29.20	20240906	1.78	N	322780	100	37 억	724114	N	N	N	N
138	20241205	161045	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	848	-14	5	-1.62	90313291	105421	49.46	889	889	845	1120	604	862	856.80	1.98	0	-24892	946	904	863	821	780	883	800	38	258	100	550	1	1	37932613	322	9.75	0.55	12	0.28	87.00	1553.00	2080	20240216	-59.23	661	20240906	28.29	2080	-59.23	20240216	661	28.29	20240906	2080	-59.23	20240216	661	28.29	20240906	1.79	N	322780	100	37 억	749714	N	N	N	N
139	20241205	151052	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	846	-16	5	-1.86	80679285	94077	44.13	889	889	845	1120	604	862	857.59	1.98	0	-22162	946	904	863	821	780	883	800	38	258	100	550	1	1	37932613	321	9.72	0.54	12	0.25	87.00	1553.00	2080	20240216	-59.33	661	20240906	27.99	2080	-59.33	20240216	661	27.99	20240906	2080	-59.33	20240216	661	27.99	20240906	1.79	N	322780	100	37 억	749714	N	N	N	N
140	20241205	141037	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	870	8	2	0.93	56398055	65512	30.73	889	889	845	1120	604	862	860.88	1.98	0	-26490	946	904	863	821	780	883	800	38	258	100	550	1	1	37932613	330	10.00	0.56	12	0.17	87.00	1553.00	2080	20240216	-58.17	661	20240906	31.62	2080	-58.17	20240216	661	31.62	20240906	2080	-58.17	20240216	661	31.62	20240906	1.79	N	322780	100	37 억	749714	N	N	N	N
141	20241205	131048	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	871	9	2	1.04	46150998	53818	25.25	889	889	845	1120	604	862	857.54	1.98	0	-23269	946	904	863	821	780	883	800	38	258	100	550	1	1	37932613	330	10.01	0.56	12	0.14	87.00	1553.00	2080	20240216	-58.12	661	20240906	31.77	2080	-58.12	20240216	661	31.77	20240906	2080	-58.12	20240216	661	31.77	20240906	1.79	N	322780	100	37 억	749714	N	N	N	N
142	20241205	121046	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	858	-4	5	-0.46	41402125	48304	22.66	889	889	845	1120	604	862	857.12	1.98	0	-21217	946	904	863	821	780	883	800	38	258	100	550	1	1	37932613	325	9.86	0.55	12	0.13	87.00	1553.00	2080	20240216	-58.75	661	20240906	29.80	2080	-58.75	20240216	661	29.80	20240906	2080	-58.75	20240216	661	29.80	20240906	1.79	N	322780	100	37 억	749714	N	N	N	N
143	20241205	111046	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	857	-5	5	-0.58	27105081	31623	14.84	889	889	845	1120	604	862	857.13	1.98	0	-13846	946	904	863	821	780	883	800	38	258	100	550	1	1	37932613	325	9.85	0.55	12	0.08	87.00	1553.00	2080	20240216	-58.80	661	20240906	29.65	2080	-58.80	20240216	661	29.65	20240906	2080	-58.80	20240216	661	29.65	20240906	1.79	N	322780	100	37 억	749714	N	N	N	N
144	20241205	101045	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	852	-10	5	-1.16	19662878	22910	10.75	889	889	845	1120	604	862	858.27	1.98	0	-14303	946	904	863	821	780	883	800	38	258	100	550	1	1	37932613	323	9.79	0.55	12	0.06	87.00	1553.00	2080	20240216	-59.04	661	20240906	28.90	2080	-59.04	20240216	661	28.90	20240906	2080	-59.04	20240216	661	28.90	20240906	1.79	N	322780	100	37 억	749714	N	N	N	N
145	20241205	091051	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	862	0	3	0.00	10518280	12172	5.71	889	889	859	1120	604	862	864.14	1.98	0	-8966	946	904	863	821	780	883	800	38	258	100	550	1	1	37932613	327	9.91	0.56	12	0.03	87.00	1553.00	2080	20240216	-58.56	661	20240906	30.41	2080	-58.56	20240216	661	30.41	20240906	2080	-58.56	20240216	661	30.41	20240906	1.79	N	322780	100	37 억	749714	N	N	N	N
146	20241204	161026	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	862	-43	5	-4.75	183278856	213058	120.14	891	905	822	1176	634	905	860.23	1.84	0	50764	931	918	897	884	863	924	890	38	271	100	570	1	1	37932613	327	9.91	0.56	12	0.56	87.00	1553.00	2080	20240216	-58.56	661	20240906	30.41	2080	-58.56	20240216	661	30.41	20240906	2080	-58.56	20240216	661	30.41	20240906	1.84	N	322780	100	37 억	696184	N	N	N	N
147	20241204	151029	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	867	-38	5	-4.20	175445863	203988	115.02	891	905	822	1176	634	905	860.08	1.84	0	51551	931	918	897	884	863	924	890	38	271	100	570	1	1	37932613	329	9.97	0.56	12	0.54	87.00	1553.00	2080	20240216	-58.32	661	20240906	31.16	2080	-58.32	20240216	661	31.16	20240906	2080	-58.32	20240216	661	31.16	20240906	1.84	N	322780	100	37 억	696184	N	N	N	N
148	20241204	141031	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	863	-42	5	-4.64	169028634	196575	110.84	891	905	822	1176	634	905	859.87	1.84	0	48148	931	918	897	884	863	924	890	38	271	100	570	1	1	37932613	327	9.92	0.56	12	0.52	87.00	1553.00	2080	20240216	-58.51	661	20240906	30.56	2080	-58.51	20240216	661	30.56	20240906	2080	-58.51	20240216	661	30.56	20240906	1.84	N	322780	100	37 억	696184	N	N	N	N
149	20241204	131023	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	871	-34	5	-3.76	160094146	186263	105.03	891	905	822	1176	634	905	859.51	1.84	0	49038	931	918	897	884	863	924	890	38	271	100	570	1	1	37932613	330	10.01	0.56	12	0.49	87.00	1553.00	2080	20240216	-58.12	661	20240906	31.77	2080	-58.12	20240216	661	31.77	20240906	2080	-58.12	20240216	661	31.77	20240906	1.84	N	322780	100	37 억	696184	N	N	N	N
150	20241204	121019	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	860	-45	5	-4.97	152326486	177299	99.97	891	905	822	1176	634	905	859.15	1.84	0	48803	931	918	897	884	863	924	890	38	271	100	570	1	1	37932613	326	9.89	0.55	12	0.47	87.00	1553.00	2080	20240216	-58.65	661	20240906	30.11	2080	-58.65	20240216	661	30.11	20240906	2080	-58.65	20240216	661	30.11	20240906	1.84	N	322780	100	37 억	696184	N	N	N	N
151	20241204	111010	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	849	-56	5	-6.19	94466639	108599	61.24	891	905	822	1176	634	905	869.87	1.84	0	5011	931	918	897	884	863	924	890	38	271	100	570	1	1	37932613	322	9.76	0.55	12	0.29	87.00	1553.00	2080	20240216	-59.18	661	20240906	28.44	2080	-59.18	20240216	661	28.44	20240906	2080	-59.18	20240216	661	28.44	20240906	1.84	N	322780	100	37 억	696184	N	N	N	N
152	20241204	101012	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	887	-18	5	-1.99	40073654	45296	25.54	891	905	878	1176	634	905	884.71	1.84	0	1992	931	918	897	884	863	924	890	38	271	100	570	1	1	37932613	336	10.20	0.57	12	0.12	87.00	1553.00	2080	20240216	-57.36	661	20240906	34.19	2080	-57.36	20240216	661	34.19	20240906	2080	-57.36	20240216	661	34.19	20240906	1.84	N	322780	100	37 억	696184	N	N	N	N
153	20241204	091032	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	891	-14	5	-1.55	5337223	5975	3.37	891	898	891	1176	634	905	893.26	1.84	0	-796	931	918	897	884	863	924	890	38	271	100	570	1	1	37932613	338	10.24	0.57	12	0.02	87.00	1553.00	2080	20240216	-57.16	661	20240906	34.80	2080	-57.16	20240216	661	34.80	20240906	2080	-57.16	20240216	661	34.80	20240906	1.84	N	322780	100	37 억	696184	N	N	N	N
154	20241203	161115	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	905	17	2	1.91	157960088	176514	106.45	888	910	876	1154	622	888	894.53	1.70	0	53922	988	938	910	860	832	924	846	38	266	100	560	1	1	37932613	343	10.40	0.58	12	0.47	87.00	1553.00	2080	20240216	-56.49	661	20240906	36.91	2080	-56.49	20240216	661	36.91	20240906	2080	-56.49	20240216	661	36.91	20240906	1.80	N	322780	100	37 억	644290	N	N	N	N
155	20241203	151156	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	907	19	2	2.14	144931573	162126	97.77	888	910	876	1154	622	888	893.94	1.70	0	53924	988	938	910	860	832	924	846	38	266	100	560	1	1	37932613	344	10.43	0.58	12	0.43	87.00	1553.00	2080	20240216	-56.39	661	20240906	37.22	2080	-56.39	20240216	661	37.22	20240906	2080	-56.39	20240216	661	37.22	20240906	1.80	N	322780	100	37 억	644290	N	N	N	N
156	20241203	141132	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	900	12	2	1.35	97198065	109427	65.99	888	905	876	1154	622	888	888.25	1.70	0	17698	988	938	910	860	832	924	846	38	266	100	560	1	1	37932613	341	10.34	0.58	12	0.29	87.00	1553.00	2080	20240216	-56.73	661	20240906	36.16	2080	-56.73	20240216	661	36.16	20240906	2080	-56.73	20240216	661	36.16	20240906	1.80	N	322780	100	37 억	644290	N	N	N	N
157	20241203	131133	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	900	12	2	1.35	94826693	106787	64.40	888	905	876	1154	622	888	888.00	1.70	0	17279	988	938	910	860	832	924	846	38	266	100	560	1	1	37932613	341	10.34	0.58	12	0.28	87.00	1553.00	2080	20240216	-56.73	661	20240906	36.16	2080	-56.73	20240216	661	36.16	20240906	2080	-56.73	20240216	661	36.16	20240906	1.80	N	322780	100	37 억	644290	N	N	N	N
158	20241203	121150	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	904	16	2	1.80	87863084	99067	59.74	888	905	876	1154	622	888	886.91	1.70	0	15378	988	938	910	860	832	924	846	38	266	100	560	1	1	37932613	343	10.39	0.58	12	0.26	87.00	1553.00	2080	20240216	-56.54	661	20240906	36.76	2080	-56.54	20240216	661	36.76	20240906	2080	-56.54	20240216	661	36.76	20240906	1.80	N	322780	100	37 억	644290	N	N	N	N
159	20241203	111123	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	888	0	3	0.00	75980839	85774	51.73	888	905	876	1154	622	888	885.83	1.70	0	11247	988	938	910	860	832	924	846	38	266	100	560	1	1	37932613	337	10.21	0.57	12	0.23	87.00	1553.00	2080	20240216	-57.31	661	20240906	34.34	2080	-57.31	20240216	661	34.34	20240906	2080	-57.31	20240216	661	34.34	20240906	1.80	N	322780	100	37 억	644290	N	N	N	N
160	20241203	101111	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	903	15	2	1.69	30216879	33944	20.47	888	905	880	1154	622	888	890.20	1.70	0	-1276	988	938	910	860	832	924	846	38	266	100	560	1	1	37932613	343	10.38	0.58	12	0.09	87.00	1553.00	2080	20240216	-56.59	661	20240906	36.61	2080	-56.59	20240216	661	36.61	20240906	2080	-56.59	20240216	661	36.61	20240906	1.80	N	322780	100	37 억	644290	N	N	N	N
161	20241203	091102	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	905	17	2	1.91	2911692	3266	1.97	888	905	888	1154	622	888	891.52	1.70	0	1175	988	938	910	860	832	924	846	38	266	100	560	1	1	37932613	343	10.40	0.58	12	0.01	87.00	1553.00	2080	20240216	-56.49	661	20240906	36.91	2080	-56.49	20240216	661	36.91	20240906	2080	-56.49	20240216	661	36.91	20240906	1.80	N	322780	100	37 억	644290	N	N	N	N
162	20241202	161043	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	888	-4	5	-0.45	145786818	159521	114.39	912	960	882	1159	625	892	913.91	1.73	0	-11846	936	914	898	876	860	906	868	38	267	100	570	1	1	37932613	337	10.21	0.57	12	0.42	87.00	1553.00	2080	20240216	-57.31	661	20240906	34.34	2080	-57.31	20240216	661	34.34	20240906	2080	-57.31	20240216	661	34.34	20240906	1.76	N	322780	100	37 억	655534	N	N	N	N
163	20241202	151233	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	889	-3	5	-0.34	140635516	153720	110.23	912	960	882	1159	625	892	914.88	1.73	0	-12118	936	914	898	876	860	906	868	38	267	100	570	1	1	37932613	337	10.22	0.57	12	0.41	87.00	1553.00	2080	20240216	-57.26	661	20240906	34.49	2080	-57.26	20240216	661	34.49	20240906	2080	-57.26	20240216	661	34.49	20240906	1.76	N	322780	100	37 억	655534	N	N	N	N
164	20241202	141130	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	899	7	2	0.78	135764432	148272	106.33	912	960	882	1159	625	892	915.64	1.73	0	-11891	936	914	898	876	860	906	868	38	267	100	570	1	1	37932613	341	10.33	0.58	12	0.39	87.00	1553.00	2080	20240216	-56.78	661	20240906	36.01	2080	-56.78	20240216	661	36.01	20240906	2080	-56.78	20240216	661	36.01	20240906	1.76	N	322780	100	37 억	655534	N	N	N	N
165	20241202	131058	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	888	-4	5	-0.45	127418939	138948	99.64	912	960	882	1159	625	892	917.03	1.73	0	-12769	936	914	898	876	860	906	868	38	267	100	570	1	1	37932613	337	10.21	0.57	12	0.37	87.00	1553.00	2080	20240216	-57.31	661	20240906	34.34	2080	-57.31	20240216	661	34.34	20240906	2080	-57.31	20240216	661	34.34	20240906	1.76	N	322780	100	37 억	655534	N	N	N	N
166	20241202	121125	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	895	3	2	0.34	109430880	118779	85.18	912	960	882	1159	625	892	921.30	1.73	0	-14915	936	914	898	876	860	906	868	38	267	100	570	1	1	37932613	339	10.29	0.58	12	0.31	87.00	1553.00	2080	20240216	-56.97	661	20240906	35.40	2080	-56.97	20240216	661	35.40	20240906	2080	-56.97	20240216	661	35.40	20240906	1.76	N	322780	100	37 억	655534	N	N	N	N
167	20241202	111026	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	901	9	2	1.01	88620604	95627	68.57	912	960	899	1159	625	892	926.73	1.73	0	-144	936	914	898	876	860	906	868	38	267	100	570	1	1	37932613	342	10.36	0.58	12	0.25	87.00	1553.00	2080	20240216	-56.68	661	20240906	36.31	2080	-56.68	20240216	661	36.31	20240906	2080	-56.68	20240216	661	36.31	20240906	1.76	N	322780	100	37 억	655534	N	N	N	N
168	20241202	101035	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	919	27	2	3.03	76855720	82607	59.24	912	960	900	1159	625	892	930.38	1.73	0	2552	936	914	898	876	860	906	868	38	267	100	570	1	1	37932613	349	10.56	0.59	12	0.22	87.00	1553.00	2080	20240216	-55.82	661	20240906	39.03	2080	-55.82	20240216	661	39.03	20240906	2080	-55.82	20240216	661	39.03	20240906	1.76	N	322780	100	37 억	655534	N	N	N	N
169	20241202	091030	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	928	36	2	4.04	40025185	42366	30.38	912	960	912	1159	625	892	944.75	1.73	0	5208	936	914	898	876	860	906	868	38	267	100	570	1	1	37932613	352	10.67	0.60	12	0.11	87.00	1553.00	2080	20240216	-55.38	661	20240906	40.39	2080	-55.38	20240216	661	40.39	20240906	2080	-55.38	20240216	661	40.39	20240906	1.76	N	322780	100	37 억	655534	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History