KissMeData/086980/price/prices-20241201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

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	marginalRateClassCode	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	160733	55	60.00	KOSDAQ	신저가	오락·문화	N	N	N	Y	60	N	3150	-35	5	-1.10	5472677735	1683415	47.44	3350	3360	3100	4140	2230	3185	3254.40	0.83	51717	53687	3628	3406	3273	3051	2918	3340	2985	313	955	500	2350	5	1	62638000	1973	-6.51	1.88	12	2.69	-484.00	1680.00	5050	20241104	-37.62	3100	20241230	1.61	5050	-37.62	20241104	3100	1.61	20241230	5050	-37.62	20241104	3100	1.61	20241230	4.23	N	086980	500	313 억	520805	N	N	121	N	N
3	20241231	150729	55	60.00	KOSDAQ	신저가	오락·문화	N	N	N	Y	60	N	3150	-35	5	-1.10	5472677735	1683415	47.44	3350	3360	3100	4140	2230	3185	3254.40	0.83	51717	53687	3628	3406	3273	3051	2918	3340	2985	313	955	500	2350	5	1	62638000	1973	-6.51	1.88	12	2.69	-484.00	1680.00	5050	20241104	-37.62	3100	20241230	1.61	5050	-37.62	20241104	3100	1.61	20241230	5050	-37.62	20241104	3100	1.61	20241230	4.23	N	086980	500	313 억	520805	N	N	121	N	N
4	20241231	140731	55	60.00	KOSDAQ	신저가	오락·문화	N	N	N	Y	60	N	3150	-35	5	-1.10	5472677735	1683415	47.44	3350	3360	3100	4140	2230	3185	3254.40	0.83	51717	53687	3628	3406	3273	3051	2918	3340	2985	313	955	500	2350	5	1	62638000	1973	-6.51	1.88	12	2.69	-484.00	1680.00	5050	20241104	-37.62	3100	20241230	1.61	5050	-37.62	20241104	3100	1.61	20241230	5050	-37.62	20241104	3100	1.61	20241230	4.23	N	086980	500	313 억	520805	N	N	121	N	N
5	20241231	130734	55	60.00	KOSDAQ	신저가	오락·문화	N	N	N	Y	60	N	3150	-35	5	-1.10	5472677735	1683415	47.44	3350	3360	3100	4140	2230	3185	3254.40	0.83	51717	53687	3628	3406	3273	3051	2918	3340	2985	313	955	500	2350	5	1	62638000	1973	-6.51	1.88	12	2.69	-484.00	1680.00	5050	20241104	-37.62	3100	20241230	1.61	5050	-37.62	20241104	3100	1.61	20241230	5050	-37.62	20241104	3100	1.61	20241230	4.23	N	086980	500	313 억	520805	N	N	121	N	N
6	20241231	120733	55	60.00	KOSDAQ	신저가	오락·문화	N	N	N	Y	60	N	3150	-35	5	-1.10	5472677735	1683415	47.44	3350	3360	3100	4140	2230	3185	3254.40	0.83	51717	53687	3628	3406	3273	3051	2918	3340	2985	313	955	500	2350	5	1	62638000	1973	-6.51	1.88	12	2.69	-484.00	1680.00	5050	20241104	-37.62	3100	20241230	1.61	5050	-37.62	20241104	3100	1.61	20241230	5050	-37.62	20241104	3100	1.61	20241230	4.23	N	086980	500	313 억	520805	N	N	121	N	N
7	20241231	110732	55	60.00	KOSDAQ	신저가	오락·문화	N	N	N	Y	60	N	3150	-35	5	-1.10	5472677735	1683415	47.44	3350	3360	3100	4140	2230	3185	3254.40	0.83	51717	53687	3628	3406	3273	3051	2918	3340	2985	313	955	500	2350	5	1	62638000	1973	-6.51	1.88	12	2.69	-484.00	1680.00	5050	20241104	-37.62	3100	20241230	1.61	5050	-37.62	20241104	3100	1.61	20241230	5050	-37.62	20241104	3100	1.61	20241230	4.23	N	086980	500	313 억	520805	N	N	121	N	N
8	20241231	100727	55	60.00	KOSDAQ	신저가	오락·문화	N	N	N	Y	60	N	3150	-35	5	-1.10	5472677735	1683415	47.44	3350	3360	3100	4140	2230	3185	3254.40	0.83	51717	53687	3628	3406	3273	3051	2918	3340	2985	313	955	500	2350	5	1	62638000	1973	-6.51	1.88	12	2.69	-484.00	1680.00	5050	20241104	-37.62	3100	20241230	1.61	5050	-37.62	20241104	3100	1.61	20241230	5050	-37.62	20241104	3100	1.61	20241230	4.23	N	086980	500	313 억	520805	N	N	121	N	N
9	20241231	090735	55	60.00	KOSDAQ	신저가	오락·문화	N	N	N	Y	60	N	3150	-35	5	-1.10	5472677735	1683415	47.44	3350	3360	3100	4140	2230	3185	3254.40	0.83	51717	53687	3628	3406	3273	3051	2918	3340	2985	313	955	500	2350	5	1	62638000	1973	-6.51	1.88	12	2.69	-484.00	1680.00	5050	20241104	-37.62	3100	20241230	1.61	5050	-37.62	20241104	3100	1.61	20241230	5050	-37.62	20241104	3100	1.61	20241230	4.23	N	086980	500	313 억	520805	N	N	121	N	N
10	20241230	160729	55	60.00	KOSDAQ	신저가	오락·문화	N	N	N	Y	60	N	3150	-35	5	-1.10	5322856040	1635755	46.10	3350	3360	3100	4140	2230	3185	3254.40	0.75	0	53687	3628	3406	3273	3051	2918	3340	2985	313	955	500	2350	5	1	62638000	1973	-6.51	1.88	12	2.61	-484.00	1680.00	5050	20241104	-37.62	3100	20241230	1.61	5050	-37.62	20241104	3100	1.61	20241230	5050	-37.62	20241104	3100	1.61	20241230	4.23	N	086980	500	313 억	469088	N	N	121	N	N
11	20241230	150733	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	3155	-30	5	-0.94	4932727145	1511483	42.60	3350	3360	3150	4140	2230	3185	3263.73	0.75	0	42329	3628	3406	3273	3051	2918	3340	2985	313	955	500	2350	5	1	62638000	1976	-6.52	1.88	12	2.41	-484.00	1680.00	5050	20241104	-37.52	3105	20231221	1.61	5050	-37.52	20241104	3140	0.48	20241227	5050	-37.52	20241104	3140	0.48	20241227	4.23	N	086980	500	313 억	469088	N	N	1192	N	N
12	20241230	140732	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	3210	25	2	0.78	4360869680	1331696	37.53	3350	3360	3170	4140	2230	3185	3274.96	0.75	0	43009	3628	3406	3273	3051	2918	3340	2985	313	955	500	2350	5	1	62638000	2011	-6.63	1.91	12	2.13	-484.00	1680.00	5050	20241104	-36.44	3105	20231221	3.38	5050	-36.44	20241104	3140	2.23	20241227	5050	-36.44	20241104	3140	2.23	20241227	4.23	N	086980	500	313 억	469088	N	N	1192	N	N
13	20241230	130731	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	3195	10	2	0.31	4128128305	1258859	35.48	3350	3360	3170	4140	2230	3185	3279.59	0.75	0	20106	3628	3406	3273	3051	2918	3340	2985	313	955	500	2350	5	1	62638000	2001	-6.60	1.90	12	2.01	-484.00	1680.00	5050	20241104	-36.73	3105	20231221	2.90	5050	-36.73	20241104	3140	1.75	20241227	5050	-36.73	20241104	3140	1.75	20241227	4.23	N	086980	500	313 억	469088	N	N	1192	N	N
14	20241230	120729	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	3215	30	2	0.94	3657680755	1111423	31.32	3350	3360	3215	4140	2230	3185	3291.40	0.75	0	30595	3628	3406	3273	3051	2918	3340	2985	313	955	500	2350	5	1	62638000	2014	-6.64	1.91	12	1.77	-484.00	1680.00	5050	20241104	-36.34	3105	20231221	3.54	5050	-36.34	20241104	3140	2.39	20241227	5050	-36.34	20241104	3140	2.39	20241227	4.23	N	086980	500	313 억	469088	N	N	1192	N	N
15	20241230	110730	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	3245	60	2	1.88	3394269280	1029969	29.03	3350	3360	3230	4140	2230	3185	3295.97	0.75	0	29443	3628	3406	3273	3051	2918	3340	2985	313	955	500	2350	5	1	62638000	2033	-6.70	1.93	12	1.64	-484.00	1680.00	5050	20241104	-35.74	3105	20231221	4.51	5050	-35.74	20241104	3140	3.34	20241227	5050	-35.74	20241104	3140	3.34	20241227	4.23	N	086980	500	313 억	469088	N	N	1192	N	N
16	20241230	100730	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	3245	60	2	1.88	2970774755	899941	25.36	3350	3360	3230	4140	2230	3185	3301.64	0.75	0	10585	3628	3406	3273	3051	2918	3340	2985	313	955	500	2350	5	1	62638000	2033	-6.70	1.93	12	1.44	-484.00	1680.00	5050	20241104	-35.74	3105	20231221	4.51	5050	-35.74	20241104	3140	3.34	20241227	5050	-35.74	20241104	3140	3.34	20241227	4.23	N	086980	500	313 억	469088	N	N	1192	N	N
17	20241230	090733	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	3275	90	2	2.83	1816859085	546549	15.40	3350	3360	3270	4140	2230	3185	3325.34	0.75	0	-6445	3628	3406	3273	3051	2918	3340	2985	313	955	500	2350	5	1	62638000	2051	-6.77	1.95	12	0.87	-484.00	1680.00	5050	20241104	-35.15	3105	20231221	5.48	5050	-35.15	20241104	3140	4.30	20241227	5050	-35.15	20241104	3140	4.30	20241227	4.23	N	086980	500	313 억	469088	N	N	1192	N	N
18	20241227	160728	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3185	-755	5	-19.16	11447719515	3474711	156.60	3435	3495	3140	5120	2760	3940	3294.67	0.78	0	-17804	4153	4046	3988	3881	3823	4017	3852	313	1180	500	2910	5	1	62638000	1995	-6.58	1.90	12	5.55	-484.00	1680.00	5050	20241104	-36.93	3105	20231221	2.58	5050	-36.93	20241104	3140	1.43	20241227	5050	-36.93	20241104	3140	1.43	20241227	4.12	N	086980	500	313 억	486434	N	N	1192	N	N
19	20241227	150727	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3180	-760	5	-19.29	11153639145	3382352	152.44	3435	3495	3140	5120	2760	3940	3297.49	0.78	0	-12746	4153	4046	3988	3881	3823	4017	3852	313	1180	500	2910	5	1	62638000	1992	-6.57	1.89	12	5.40	-484.00	1680.00	5050	20241104	-37.03	3105	20231221	2.42	5050	-37.03	20241104	3140	1.27	20241227	5050	-37.03	20241104	3140	1.27	20241227	4.12	N	086980	500	313 억	486434	N	N	9876	N	N
20	20241227	140729	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3170	-770	5	-19.54	10482670495	3170984	142.91	3435	3495	3140	5120	2760	3940	3305.70	0.78	0	-14547	4153	4046	3988	3881	3823	4017	3852	313	1180	500	2910	5	1	62638000	1986	-6.55	1.89	12	5.06	-484.00	1680.00	5050	20241104	-37.23	3105	20231221	2.09	5050	-37.23	20241104	3140	0.96	20241227	5050	-37.23	20241104	3140	0.96	20241227	4.12	N	086980	500	313 억	486434	N	N	9876	N	N
21	20241227	130729	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3175	-765	5	-19.42	9918525265	2993335	134.90	3435	3495	3140	5120	2760	3940	3313.42	0.78	0	-16313	4153	4046	3988	3881	3823	4017	3852	313	1180	500	2910	5	1	62638000	1989	-6.56	1.89	12	4.78	-484.00	1680.00	5050	20241104	-37.13	3105	20231221	2.25	5050	-37.13	20241104	3140	1.11	20241227	5050	-37.13	20241104	3140	1.11	20241227	4.12	N	086980	500	313 억	486434	N	N	9876	N	N
22	20241227	120729	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3225	-715	5	-18.15	8761866150	2630198	118.54	3435	3495	3225	5120	2760	3940	3331.13	0.78	0	-21713	4153	4046	3988	3881	3823	4017	3852	313	1180	500	2910	5	1	62638000	2020	-6.66	1.92	12	4.20	-484.00	1680.00	5050	20241104	-36.14	3105	20231221	3.86	5050	-36.14	20241104	3185	1.26	20240704	5050	-36.14	20241104	3185	1.26	20240704	4.12	N	086980	500	313 억	486434	N	N	9876	N	N
23	20241227	110727	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3270	-670	5	-17.01	7967624380	2386038	107.53	3435	3495	3240	5120	2760	3940	3339.13	0.78	0	-13462	4153	4046	3988	3881	3823	4017	3852	313	1180	500	2910	5	1	62638000	2048	-6.76	1.95	12	3.81	-484.00	1680.00	5050	20241104	-35.25	3105	20231221	5.31	5050	-35.25	20241104	3185	2.67	20240704	5050	-35.25	20241104	3185	2.67	20240704	4.12	N	086980	500	313 억	486434	N	N	9876	N	N
24	20241227	100726	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3305	-635	5	-16.12	6894705625	2058033	92.75	3435	3495	3240	5120	2760	3940	3349.98	0.78	0	-799	4153	4046	3988	3881	3823	4017	3852	313	1180	500	2910	5	1	62638000	2070	-6.83	1.97	12	3.29	-484.00	1680.00	5050	20241104	-34.55	3105	20231221	6.44	5050	-34.55	20241104	3185	3.77	20240704	5050	-34.55	20241104	3185	3.77	20240704	4.12	N	086980	500	313 억	486434	N	N	9876	N	N
25	20241227	090730	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3375	-565	5	-14.34	2386916150	698258	31.47	3435	3495	3345	5120	2760	3940	3417.97	0.78	0	50617	4153	4046	3988	3881	3823	4017	3852	313	1180	500	2910	5	1	62638000	2114	-6.97	2.01	12	1.11	-484.00	1680.00	5050	20241104	-33.17	3105	20231221	8.70	5050	-33.17	20241104	3185	5.97	20240704	5050	-33.17	20241104	3185	5.97	20240704	4.12	N	086980	500	313 억	486434	N	N	9876	N	N
26	20241226	160725	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3940	-50	5	-1.25	8313368450	2076471	64.16	3970	4095	3930	5180	2795	3990	4003.97	0.81	0	12433	4330	4160	3980	3810	3630	4165	3815	313	1190	500	2950	5	1	62638000	2468	-8.14	2.35	12	3.32	-484.00	1680.00	5050	20241104	-21.98	3105	20231221	26.89	5050	-21.98	20241104	3185	23.70	20240704	5050	-21.98	20241104	3185	23.70	20240704	3.68	N	086980	500	313 억	506112	N	N	9378	N	N
27	20241226	150721	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3965	-25	5	-0.63	7667297395	1913143	59.12	3970	4095	3930	5180	2795	3990	4007.78	0.81	0	-3918	4330	4160	3980	3810	3630	4165	3815	313	1190	500	2950	5	1	62638000	2484	-8.19	2.36	12	3.05	-484.00	1680.00	5050	20241104	-21.49	3105	20231221	27.70	5050	-21.49	20241104	3185	24.49	20240704	5050	-21.49	20241104	3185	24.49	20240704	3.68	N	086980	500	313 억	506112	N	N	22852	N	N
28	20241226	140720	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4000	10	2	0.25	6934994005	1729558	53.44	3970	4095	3930	5180	2795	3990	4009.80	0.81	0	12809	4330	4160	3980	3810	3630	4165	3815	313	1190	500	2950	5	1	62638000	2506	-8.26	2.38	12	2.76	-484.00	1680.00	5050	20241104	-20.79	3105	20231221	28.82	5050	-20.79	20241104	3185	25.59	20240704	5050	-20.79	20241104	3185	25.59	20240704	3.68	N	086980	500	313 억	506112	N	N	22852	N	N
29	20241226	130722	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3990	0	3	0.00	5598199500	1397354	43.18	3970	4095	3930	5180	2795	3990	4006.40	0.81	0	10677	4330	4160	3980	3810	3630	4165	3815	313	1190	500	2950	5	1	62638000	2499	-8.24	2.38	12	2.23	-484.00	1680.00	5050	20241104	-20.99	3105	20231221	28.50	5050	-20.99	20241104	3185	25.27	20240704	5050	-20.99	20241104	3185	25.27	20240704	3.68	N	086980	500	313 억	506112	N	N	22852	N	N
30	20241226	120719	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4015	25	2	0.63	4934415695	1231251	38.05	3970	4095	3930	5180	2795	3990	4007.78	0.81	0	14771	4330	4160	3980	3810	3630	4165	3815	313	1190	500	2950	5	1	62638000	2515	-8.30	2.39	12	1.97	-484.00	1680.00	5050	20241104	-20.50	3105	20231221	29.31	5050	-20.50	20241104	3185	26.06	20240704	5050	-20.50	20241104	3185	26.06	20240704	3.68	N	086980	500	313 억	506112	N	N	22852	N	N
31	20241226	110720	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3990	0	3	0.00	4028600310	1004998	31.05	3970	4095	3930	5180	2795	3990	4008.74	0.81	0	25778	4330	4160	3980	3810	3630	4165	3815	313	1190	500	2950	5	1	62638000	2499	-8.24	2.38	12	1.60	-484.00	1680.00	5050	20241104	-20.99	3105	20231221	28.50	5050	-20.99	20241104	3185	25.27	20240704	5050	-20.99	20241104	3185	25.27	20240704	3.68	N	086980	500	313 억	506112	N	N	22852	N	N
32	20241226	100721	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3980	-10	5	-0.25	3001671165	747440	23.10	3970	4095	3930	5180	2795	3990	4016.27	0.81	0	15526	4330	4160	3980	3810	3630	4165	3815	313	1190	500	2950	5	1	62638000	2493	-8.22	2.37	12	1.19	-484.00	1680.00	5050	20241104	-21.19	3105	20231221	28.18	5050	-21.19	20241104	3185	24.96	20240704	5050	-21.19	20241104	3185	24.96	20240704	3.68	N	086980	500	313 억	506112	N	N	22852	N	N
33	20241226	090723	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4025	35	2	0.88	1227300730	304507	9.41	3970	4095	3930	5180	2795	3990	4031.74	0.81	0	6078	4330	4160	3980	3810	3630	4165	3815	313	1190	500	2950	5	1	62638000	2521	-8.32	2.40	12	0.49	-484.00	1680.00	5050	20241104	-20.30	3105	20231221	29.63	5050	-20.30	20241104	3185	26.37	20240704	5050	-20.30	20241104	3185	26.37	20240704	3.68	N	086980	500	313 억	506112	N	N	22852	N	N
34	20241224	160721	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3990	-90	5	-2.21	12336043220	3127714	90.27	3990	4150	3800	5300	2860	4080	3944.00	0.85	0	-31453	4676	4377	4181	3882	3686	4280	3785	313	1220	500	3010	5	1	62638000	2499	-8.24	2.38	12	4.99	-484.00	1680.00	5050	20241104	-20.99	3105	20231221	28.50	5050	-20.99	20241104	3185	25.27	20240704	5050	-20.99	20241104	3185	25.27	20240704	3.78	N	086980	500	313 억	532139	N	N	22852	N	N
35	20241224	150721	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3985	-95	5	-2.33	11325823635	2875699	82.99	3990	4150	3800	5300	2860	4080	3938.46	0.85	0	-38569	4676	4377	4181	3882	3686	4280	3785	313	1220	500	3010	5	1	62638000	2496	-8.23	2.37	12	4.59	-484.00	1680.00	5050	20241104	-21.09	3105	20231221	28.34	5050	-21.09	20241104	3185	25.12	20240704	5050	-21.09	20241104	3185	25.12	20240704	3.78	N	086980	500	313 억	532139	N	N	26	N	N
36	20241224	140719	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3915	-165	5	-4.04	5536139520	1434885	41.41	3990	4020	3800	5300	2860	4080	3858.24	0.85	0	-737	4676	4377	4181	3882	3686	4280	3785	313	1220	500	3010	5	1	62638000	2452	-8.09	2.33	12	2.29	-484.00	1680.00	5050	20241104	-22.48	3105	20231221	26.09	5050	-22.48	20241104	3185	22.92	20240704	5050	-22.48	20241104	3185	22.92	20240704	3.78	N	086980	500	313 억	532139	N	N	26	N	N
37	20241224	130721	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3855	-225	5	-5.51	4980711235	1291553	37.28	3990	4020	3800	5300	2860	4080	3856.36	0.85	0	-25807	4676	4377	4181	3882	3686	4280	3785	313	1220	500	3010	5	1	62638000	2415	-7.96	2.29	12	2.06	-484.00	1680.00	5050	20241104	-23.66	3105	20231221	24.15	5050	-23.66	20241104	3185	21.04	20240704	5050	-23.66	20241104	3185	21.04	20240704	3.78	N	086980	500	313 억	532139	N	N	26	N	N
38	20241224	120720	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3845	-235	5	-5.76	4664530885	1209517	34.91	3990	4020	3800	5300	2860	4080	3856.51	0.85	0	-16663	4676	4377	4181	3882	3686	4280	3785	313	1220	500	3010	5	1	62638000	2408	-7.94	2.29	12	1.93	-484.00	1680.00	5050	20241104	-23.86	3105	20231221	23.83	5050	-23.86	20241104	3185	20.72	20240704	5050	-23.86	20241104	3185	20.72	20240704	3.78	N	086980	500	313 억	532139	N	N	26	N	N
39	20241224	110722	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3850	-230	5	-5.64	4403585480	1141520	32.95	3990	4020	3800	5300	2860	4080	3857.64	0.85	0	-7717	4676	4377	4181	3882	3686	4280	3785	313	1220	500	3010	5	1	62638000	2412	-7.95	2.29	12	1.82	-484.00	1680.00	5050	20241104	-23.76	3105	20231221	23.99	5050	-23.76	20241104	3185	20.88	20240704	5050	-23.76	20241104	3185	20.88	20240704	3.78	N	086980	500	313 억	532139	N	N	26	N	N
40	20241224	100721	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3825	-255	5	-6.25	3922002200	1015742	29.32	3990	4020	3800	5300	2860	4080	3861.20	0.85	0	-10055	4676	4377	4181	3882	3686	4280	3785	313	1220	500	3010	5	1	62638000	2396	-7.90	2.28	12	1.62	-484.00	1680.00	5050	20241104	-24.26	3105	20231221	23.19	5050	-24.26	20241104	3185	20.09	20240704	5050	-24.26	20241104	3185	20.09	20240704	3.78	N	086980	500	313 억	532139	N	N	26	N	N
41	20241224	090724	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3845	-235	5	-5.76	1385331560	354539	10.23	3990	4020	3815	5300	2860	4080	3907.38	0.85	0	37668	4676	4377	4181	3882	3686	4280	3785	313	1220	500	3010	5	1	62638000	2408	-7.94	2.29	12	0.57	-484.00	1680.00	5050	20241104	-23.86	3105	20231221	23.83	5050	-23.86	20241104	3185	20.72	20240704	5050	-23.86	20241104	3185	20.72	20240704	3.78	N	086980	500	313 억	532139	N	N	26	N	N
42	20241223	160715	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4080	-5	5	-0.12	14241934075	3396543	156.67	4385	4480	3985	5310	2860	4085	4193.15	1.14	0	-203892	4478	4281	4098	3901	3718	4190	3810	313	1225	500	3020	5	1	62638000	2556	-8.43	2.43	12	5.42	-484.00	1680.00	5050	20241104	-19.21	3105	20231221	31.40	5050	-19.21	20241104	3185	28.10	20240704	5050	-19.21	20241104	3185	28.10	20240704	3.83	N	086980	500	313 억	716609	N	N	26	N	N
43	20241223	150720	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4100	15	2	0.37	13819541120	3293189	151.90	4385	4480	3985	5310	2860	4085	4196.40	1.14	0	-203809	4478	4281	4098	3901	3718	4190	3810	313	1225	500	3020	5	1	62638000	2568	-8.47	2.44	12	5.26	-484.00	1680.00	5050	20241104	-18.81	3105	20231221	32.05	5050	-18.81	20241104	3185	28.73	20240704	5050	-18.81	20241104	3185	28.73	20240704	3.83	N	086980	500	313 억	716609	N	N	27	N	N
44	20241223	140715	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4110	25	2	0.61	13062309135	3108708	143.39	4385	4480	3985	5310	2860	4085	4201.84	1.14	0	-198302	4478	4281	4098	3901	3718	4190	3810	313	1225	500	3020	5	1	62638000	2574	-8.49	2.45	12	4.96	-484.00	1680.00	5050	20241104	-18.61	3105	20231221	32.37	5050	-18.61	20241104	3185	29.04	20240704	5050	-18.61	20241104	3185	29.04	20240704	3.83	N	086980	500	313 억	716609	N	N	27	N	N
45	20241223	130715	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4095	10	2	0.24	11930420025	2834408	130.74	4385	4480	3985	5310	2860	4085	4209.14	1.14	0	-192701	4478	4281	4098	3901	3718	4190	3810	313	1225	500	3020	5	1	62638000	2565	-8.46	2.44	12	4.53	-484.00	1680.00	5050	20241104	-18.91	3105	20231221	31.88	5050	-18.91	20241104	3185	28.57	20240704	5050	-18.91	20241104	3185	28.57	20240704	3.83	N	086980	500	313 억	716609	N	N	27	N	N
46	20241223	120717	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4090	5	2	0.12	11652790630	2766496	127.61	4385	4480	3985	5310	2860	4085	4212.11	1.14	0	-190551	4478	4281	4098	3901	3718	4190	3810	313	1225	500	3020	5	1	62638000	2562	-8.45	2.43	12	4.42	-484.00	1680.00	5050	20241104	-19.01	3105	20231221	31.72	5050	-19.01	20241104	3185	28.41	20240704	5050	-19.01	20241104	3185	28.41	20240704	3.83	N	086980	500	313 억	716609	N	N	27	N	N
47	20241223	110715	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4090	5	2	0.12	11067504830	2623351	121.00	4385	4480	3985	5310	2860	4085	4218.84	1.14	0	-177054	4478	4281	4098	3901	3718	4190	3810	313	1225	500	3020	5	1	62638000	2562	-8.45	2.43	12	4.19	-484.00	1680.00	5050	20241104	-19.01	3105	20231221	31.72	5050	-19.01	20241104	3185	28.41	20240704	5050	-19.01	20241104	3185	28.41	20240704	3.83	N	086980	500	313 억	716609	N	N	27	N	N
48	20241223	100711	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4025	-60	5	-1.47	10305672280	2434196	112.28	4385	4480	3985	5310	2860	4085	4233.71	1.14	0	-160482	4478	4281	4098	3901	3718	4190	3810	313	1225	500	3020	5	1	62638000	2521	-8.32	2.40	12	3.89	-484.00	1680.00	5050	20241104	-20.30	3105	20231221	29.63	5050	-20.30	20241104	3185	26.37	20240704	5050	-20.30	20241104	3185	26.37	20240704	3.83	N	086980	500	313 억	716609	N	N	27	N	N
49	20241223	090714	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4290	205	2	5.02	5469423740	1264691	58.34	4385	4480	4205	5310	2860	4085	4324.71	1.14	0	-94581	4478	4281	4098	3901	3718	4190	3810	313	1225	500	3020	5	1	62638000	2687	-8.86	2.55	12	2.02	-484.00	1680.00	5050	20241104	-15.05	3105	20231221	38.16	5050	-15.05	20241104	3185	34.69	20240704	5050	-15.05	20241104	3185	34.69	20240704	3.83	N	086980	500	313 억	716609	N	N	27	N	N
50	20241220	160711	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4085	-160	5	-3.77	7244515690	1790957	92.81	4280	4295	3915	5510	2975	4245	4044.76	1.18	0	-24939	4661	4452	4331	4122	4001	4392	4062	313	1265	500	3140	5	1	62638000	2559	-8.44	2.43	12	2.86	-484.00	1680.00	5050	20241104	-19.11	3105	20231221	31.56	5050	-19.11	20241104	3185	28.26	20240704	5050	-19.11	20241104	3105	31.56	20231221	3.65	N	086980	500	313 억	741569	N	N	27	N	N
51	20241220	150714	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4085	-160	5	-3.77	6896674355	1705658	88.39	4280	4295	3915	5510	2975	4245	4043.23	1.18	0	-274	4661	4452	4331	4122	4001	4392	4062	313	1265	500	3140	5	1	62638000	2559	-8.44	2.43	12	2.72	-484.00	1680.00	5050	20241104	-19.11	3105	20231221	31.56	5050	-19.11	20241104	3185	28.26	20240704	5050	-19.11	20241104	3105	31.56	20231221	3.65	N	086980	500	313 억	741569	N	N	1930	N	N
52	20241220	140712	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4060	-185	5	-4.36	6279608540	1553769	80.52	4280	4295	3915	5510	2975	4245	4041.33	1.18	0	33627	4661	4452	4331	4122	4001	4392	4062	313	1265	500	3140	5	1	62638000	2543	-8.39	2.42	12	2.48	-484.00	1680.00	5050	20241104	-19.60	3105	20231221	30.76	5050	-19.60	20241104	3185	27.47	20240704	5050	-19.60	20241104	3105	30.76	20231221	3.65	N	086980	500	313 억	741569	N	N	1930	N	N
53	20241220	130710	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4030	-215	5	-5.06	5694670230	1409005	73.02	4280	4295	3915	5510	2975	4245	4041.41	1.18	0	46442	4661	4452	4331	4122	4001	4392	4062	313	1265	500	3140	5	1	62638000	2524	-8.33	2.40	12	2.25	-484.00	1680.00	5050	20241104	-20.20	3105	20231221	29.79	5050	-20.20	20241104	3185	26.53	20240704	5050	-20.20	20241104	3105	29.79	20231221	3.65	N	086980	500	313 억	741569	N	N	1930	N	N
54	20241220	120710	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4040	-205	5	-4.83	5267832800	1302926	67.52	4280	4295	3915	5510	2975	4245	4042.84	1.18	0	51354	4661	4452	4331	4122	4001	4392	4062	313	1265	500	3140	5	1	62638000	2531	-8.35	2.40	12	2.08	-484.00	1680.00	5050	20241104	-20.00	3105	20231221	30.11	5050	-20.00	20241104	3185	26.84	20240704	5050	-20.00	20241104	3105	30.11	20231221	3.65	N	086980	500	313 억	741569	N	N	1930	N	N
55	20241220	110711	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3970	-275	5	-6.48	4713167620	1164842	60.36	4280	4295	3915	5510	2975	4245	4045.93	1.18	0	62593	4661	4452	4331	4122	4001	4392	4062	313	1265	500	3140	5	1	62638000	2487	-8.20	2.36	12	1.86	-484.00	1680.00	5050	20241104	-21.39	3105	20231221	27.86	5050	-21.39	20241104	3185	24.65	20240704	5050	-21.39	20241104	3105	27.86	20231221	3.65	N	086980	500	313 억	741569	N	N	1930	N	N
56	20241220	100712	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4010	-235	5	-5.54	3340136875	819538	42.47	4280	4295	3925	5510	2975	4245	4075.32	1.18	0	53730	4661	4452	4331	4122	4001	4392	4062	313	1265	500	3140	5	1	62638000	2512	-8.29	2.39	12	1.31	-484.00	1680.00	5050	20241104	-20.59	3105	20231221	29.15	5050	-20.59	20241104	3185	25.90	20240704	5050	-20.59	20241104	3105	29.15	20231221	3.65	N	086980	500	313 억	741569	N	N	1930	N	N
57	20241220	090713	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4200	-45	5	-1.06	371649970	87794	4.55	4280	4295	4180	5510	2975	4245	4233.00	1.18	0	4743	4661	4452	4331	4122	4001	4392	4062	313	1265	500	3140	5	1	62638000	2631	-8.68	2.50	12	0.14	-484.00	1680.00	5050	20241104	-16.83	3105	20231221	35.27	5050	-16.83	20241104	3185	31.87	20240704	5050	-16.83	20241104	3105	35.27	20231221	3.65	N	086980	500	313 억	741569	N	N	1930	N	N
58	20241219	160710	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4245	-295	5	-6.50	8231684200	1897712	46.86	4375	4540	4210	5900	3180	4540	4337.95	1.14	0	25559	4893	4716	4508	4331	4123	4805	4420	313	1360	500	3350	5	1	62638000	2659	-8.77	2.53	12	3.03	-484.00	1680.00	5050	20241104	-15.94	3105	20231221	36.71	5050	-15.94	20241104	3185	33.28	20240704	5050	-15.94	20241104	3105	36.71	20231221	3.39	N	086980	500	313 억	714790	N	N	1922	N	N
59	20241219	150708	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4240	-300	5	-6.61	7833551470	1803755	44.54	4375	4540	4210	5900	3180	4540	4342.89	1.14	0	16052	4893	4716	4508	4331	4123	4805	4420	313	1360	500	3350	5	1	62638000	2656	-8.76	2.52	12	2.88	-484.00	1680.00	5050	20241104	-16.04	3105	20231221	36.55	5050	-16.04	20241104	3185	33.12	20240704	5050	-16.04	20241104	3105	36.55	20231221	3.39	N	086980	500	313 억	714790	N	N	2	N	N
60	20241219	140710	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4295	-245	5	-5.40	7193161490	1653858	40.84	4375	4540	4210	5900	3180	4540	4349.29	1.14	0	12614	4893	4716	4508	4331	4123	4805	4420	313	1360	500	3350	5	1	62638000	2690	-8.87	2.56	12	2.64	-484.00	1680.00	5050	20241104	-14.95	3105	20231221	38.33	5050	-14.95	20241104	3185	34.85	20240704	5050	-14.95	20241104	3105	38.33	20231221	3.39	N	086980	500	313 억	714790	N	N	2	N	N
61	20241219	130709	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4260	-280	5	-6.17	6748503795	1549855	38.27	4375	4540	4210	5900	3180	4540	4354.25	1.14	0	5271	4893	4716	4508	4331	4123	4805	4420	313	1360	500	3350	5	1	62638000	2668	-8.80	2.54	12	2.47	-484.00	1680.00	5050	20241104	-15.64	3105	20231221	37.20	5050	-15.64	20241104	3185	33.75	20240704	5050	-15.64	20241104	3105	37.20	20231221	3.39	N	086980	500	313 억	714790	N	N	2	N	N
62	20241219	120711	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4275	-265	5	-5.84	6311485105	1447050	35.73	4375	4540	4210	5900	3180	4540	4361.59	1.14	0	19692	4893	4716	4508	4331	4123	4805	4420	313	1360	500	3350	5	1	62638000	2678	-8.83	2.54	12	2.31	-484.00	1680.00	5050	20241104	-15.35	3105	20231221	37.68	5050	-15.35	20241104	3185	34.22	20240704	5050	-15.35	20241104	3105	37.68	20231221	3.39	N	086980	500	313 억	714790	N	N	2	N	N
63	20241219	110709	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4250	-290	5	-6.39	5499579250	1255568	31.00	4375	4540	4230	5900	3180	4540	4380.12	1.14	0	41400	4893	4716	4508	4331	4123	4805	4420	313	1360	500	3350	5	1	62638000	2662	-8.78	2.53	12	2.00	-484.00	1680.00	5050	20241104	-15.84	3105	20231221	36.88	5050	-15.84	20241104	3185	33.44	20240704	5050	-15.84	20241104	3105	36.88	20231221	3.39	N	086980	500	313 억	714790	N	N	2	N	N
64	20241219	100701	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4375	-165	5	-3.63	3751872855	849132	20.97	4375	4540	4345	5900	3180	4540	4418.44	1.14	0	29925	4893	4716	4508	4331	4123	4805	4420	313	1360	500	3350	5	1	62638000	2740	-9.04	2.60	12	1.36	-484.00	1680.00	5050	20241104	-13.37	3105	20231221	40.90	5050	-13.37	20241104	3185	37.36	20240704	5050	-13.37	20241104	3105	40.90	20231221	3.39	N	086980	500	313 억	714790	N	N	2	N	N
65	20241219	090710	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4500	-40	5	-0.88	1048972340	237641	5.87	4375	4505	4350	5900	3180	4540	4413.97	1.14	0	48843	4893	4716	4508	4331	4123	4805	4420	313	1360	500	3350	5	1	62638000	2819	-9.30	2.68	12	0.38	-484.00	1680.00	5050	20241104	-10.89	3105	20231221	44.93	5050	-10.89	20241104	3185	41.29	20240704	5050	-10.89	20241104	3105	44.93	20231221	3.39	N	086980	500	313 억	714790	N	N	2	N	N
66	20241218	160706	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4540	180	2	4.13	18078624805	4004738	284.37	4360	4685	4300	5660	3055	4360	4514.28	1.37	0	-145656	4526	4442	4346	4262	4166	4485	4305	313	1300	500	3220	5	1	62638000	2844	-9.38	2.70	12	6.39	-484.00	1680.00	5050	20241104	-10.10	3105	20231221	46.22	5050	-10.10	20241104	3185	42.54	20240704	5050	-10.10	20241104	3105	46.22	20231221	3.33	N	086980	500	313 억	857210	N	N	2	N	N
67	20241218	150710	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4515	155	2	3.56	16632403555	3686321	261.76	4360	4685	4300	5660	3055	4360	4511.95	1.37	0	-129155	4526	4442	4346	4262	4166	4485	4305	313	1300	500	3220	5	1	62638000	2828	-9.33	2.69	12	5.89	-484.00	1680.00	5050	20241104	-10.59	3105	20231221	45.41	5050	-10.59	20241104	3185	41.76	20240704	5050	-10.59	20241104	3105	45.41	20231221	3.33	N	086980	500	313 억	857210	N	N	34	N	N
68	20241218	140707	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4490	130	2	2.98	15912621725	3526030	250.38	4360	4685	4300	5660	3055	4360	4512.93	1.37	0	-160860	4526	4442	4346	4262	4166	4485	4305	313	1300	500	3220	5	1	62638000	2812	-9.28	2.67	12	5.63	-484.00	1680.00	5050	20241104	-11.09	3105	20231221	44.61	5050	-11.09	20241104	3185	40.97	20240704	5050	-11.09	20241104	3105	44.61	20231221	3.33	N	086980	500	313 억	857210	N	N	34	N	N
69	20241218	130709	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4515	155	2	3.56	14045681715	3109813	220.82	4360	4685	4300	5660	3055	4360	4516.60	1.37	0	-188732	4526	4442	4346	4262	4166	4485	4305	313	1300	500	3220	5	1	62638000	2828	-9.33	2.69	12	4.96	-484.00	1680.00	5050	20241104	-10.59	3105	20231221	45.41	5050	-10.59	20241104	3185	41.76	20240704	5050	-10.59	20241104	3105	45.41	20231221	3.33	N	086980	500	313 억	857210	N	N	34	N	N
70	20241218	120700	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4450	90	2	2.06	5575445855	1253651	89.02	4360	4525	4300	5660	3055	4360	4447.41	1.37	0	-89822	4526	4442	4346	4262	4166	4485	4305	313	1300	500	3220	5	1	62638000	2787	-9.19	2.65	12	2.00	-484.00	1680.00	5050	20241104	-11.88	3105	20231221	43.32	5050	-11.88	20241104	3185	39.72	20240704	5050	-11.88	20241104	3105	43.32	20231221	3.33	N	086980	500	313 억	857210	N	N	34	N	N
71	20241218	110708	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4425	65	2	1.49	3016307290	682588	48.47	4360	4500	4300	5660	3055	4360	4418.98	1.37	0	-53852	4526	4442	4346	4262	4166	4485	4305	313	1300	500	3220	5	1	62638000	2772	-9.14	2.63	12	1.09	-484.00	1680.00	5050	20241104	-12.38	3105	20231221	42.51	5050	-12.38	20241104	3185	38.93	20240704	5050	-12.38	20241104	3105	42.51	20231221	3.33	N	086980	500	313 억	857210	N	N	34	N	N
72	20241218	100708	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4440	80	2	1.83	1569735165	357041	25.35	4360	4450	4300	5660	3055	4360	4396.58	1.37	0	-29688	4526	4442	4346	4262	4166	4485	4305	313	1300	500	3220	5	1	62638000	2781	-9.17	2.64	12	0.57	-484.00	1680.00	5050	20241104	-12.08	3105	20231221	43.00	5050	-12.08	20241104	3185	39.40	20240704	5050	-12.08	20241104	3105	43.00	20231221	3.33	N	086980	500	313 억	857210	N	N	34	N	N
73	20241218	090710	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4385	25	2	0.57	284245175	65154	4.63	4360	4390	4300	5660	3055	4360	4362.69	1.37	0	4188	4526	4442	4346	4262	4166	4485	4305	313	1300	500	3220	5	1	62638000	2747	-9.06	2.61	12	0.10	-484.00	1680.00	5050	20241104	-13.17	3105	20231221	41.22	5050	-13.17	20241104	3185	37.68	20240704	5050	-13.17	20241104	3105	41.22	20231221	3.33	N	086980	500	313 억	857210	N	N	34	N	N
74	20241217	160704	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4360	90	2	2.11	6049447510	1394045	33.48	4275	4430	4250	5550	2990	4270	4339.47	1.60	0	-146670	4833	4551	4303	4021	3773	4692	4162	313	1280	500	3150	5	1	62638000	2731	-9.01	2.60	12	2.23	-484.00	1680.00	5050	20241104	-13.66	3030	20231208	43.89	5050	-13.66	20241104	3185	36.89	20240704	5050	-13.66	20241104	3105	40.42	20231221	3.22	N	086980	500	313 억	1002018	N	N	34	N	N
75	20241217	150707	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4365	95	2	2.22	5651663450	1302979	31.30	4275	4430	4250	5550	2990	4270	4337.49	1.60	0	-129341	4833	4551	4303	4021	3773	4692	4162	313	1280	500	3150	5	1	62638000	2734	-9.02	2.60	12	2.08	-484.00	1680.00	5050	20241104	-13.56	3030	20231208	44.06	5050	-13.56	20241104	3185	37.05	20240704	5050	-13.56	20241104	3105	40.58	20231221	3.22	N	086980	500	313 억	1002018	N	N	26799	N	N
76	20241217	140704	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4330	60	2	1.41	4687064540	1082152	25.99	4275	4420	4250	5550	2990	4270	4331.24	1.60	0	-102711	4833	4551	4303	4021	3773	4692	4162	313	1280	500	3150	5	1	62638000	2712	-8.95	2.58	12	1.73	-484.00	1680.00	5050	20241104	-14.26	3030	20231208	42.90	5050	-14.26	20241104	3185	35.95	20240704	5050	-14.26	20241104	3105	39.45	20231221	3.22	N	086980	500	313 억	1002018	N	N	26799	N	N
77	20241217	130655	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4300	30	2	0.70	4295027655	990894	23.80	4275	4420	4250	5550	2990	4270	4334.50	1.60	0	-96775	4833	4551	4303	4021	3773	4692	4162	313	1280	500	3150	5	1	62638000	2693	-8.88	2.56	12	1.58	-484.00	1680.00	5050	20241104	-14.85	3030	20231208	41.91	5050	-14.85	20241104	3185	35.01	20240704	5050	-14.85	20241104	3105	38.49	20231221	3.22	N	086980	500	313 억	1002018	N	N	26799	N	N
78	20241217	120651	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4320	50	2	1.17	3973933595	916511	22.01	4275	4420	4250	5550	2990	4270	4335.94	1.60	0	-105294	4833	4551	4303	4021	3773	4692	4162	313	1280	500	3150	5	1	62638000	2706	-8.93	2.57	12	1.46	-484.00	1680.00	5050	20241104	-14.46	3030	20231208	42.57	5050	-14.46	20241104	3185	35.64	20240704	5050	-14.46	20241104	3105	39.13	20231221	3.22	N	086980	500	313 억	1002018	N	N	26799	N	N
79	20241217	110654	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4330	60	2	1.41	3456739250	796669	19.13	4275	4420	4250	5550	2990	4270	4338.99	1.60	0	-118946	4833	4551	4303	4021	3773	4692	4162	313	1280	500	3150	5	1	62638000	2712	-8.95	2.58	12	1.27	-484.00	1680.00	5050	20241104	-14.26	3030	20231208	42.90	5050	-14.26	20241104	3185	35.95	20240704	5050	-14.26	20241104	3105	39.45	20231221	3.22	N	086980	500	313 억	1002018	N	N	26799	N	N
80	20241217	100658	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4350	80	2	1.87	2992109755	689402	16.56	4275	4420	4250	5550	2990	4270	4340.15	1.60	0	-110141	4833	4551	4303	4021	3773	4692	4162	313	1280	500	3150	5	1	62638000	2725	-8.99	2.59	12	1.10	-484.00	1680.00	5050	20241104	-13.86	3030	20231208	43.56	5050	-13.86	20241104	3185	36.58	20240704	5050	-13.86	20241104	3105	40.10	20231221	3.22	N	086980	500	313 억	1002018	N	N	26799	N	N
81	20241217	090705	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4285	15	2	0.35	574489815	134034	3.22	4275	4325	4250	5550	2990	4270	4286.15	1.60	0	-46781	4833	4551	4303	4021	3773	4692	4162	313	1280	500	3150	5	1	62638000	2684	-8.85	2.55	12	0.21	-484.00	1680.00	5050	20241104	-15.15	3030	20231208	41.42	5050	-15.15	20241104	3185	34.54	20240704	5050	-15.15	20241104	3105	38.00	20231221	3.22	N	086980	500	313 억	1002018	N	N	26799	N	N
82	20241216	160658	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4270	210	2	5.17	18070946200	4130332	242.72	4185	4585	4055	5270	2845	4060	4375.22	1.33	0	193479	4266	4162	3956	3852	3646	4215	3905	313	1210	500	3000	5	1	62638000	2675	-8.82	2.54	12	6.59	-484.00	1680.00	5050	20241104	-15.45	2985	20231207	43.05	5050	-15.45	20241104	3185	34.07	20240704	5050	-15.45	20241104	3105	37.52	20231221	3.22	N	086980	500	313 억	830152	N	N	26799	N	N
83	20241216	150706	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4270	210	2	5.17	17659934825	4034156	237.06	4185	4585	4055	5270	2845	4060	4377.60	1.33	0	185543	4266	4162	3956	3852	3646	4215	3905	313	1210	500	3000	5	1	62638000	2675	-8.82	2.54	12	6.44	-484.00	1680.00	5050	20241104	-15.45	2985	20231207	43.05	5050	-15.45	20241104	3185	34.07	20240704	5050	-15.45	20241104	3105	37.52	20231221	3.22	N	086980	500	313 억	830152	N	N	34671	N	N
84	20241216	140705	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4400	340	2	8.37	16145242465	3684211	216.50	4185	4585	4055	5270	2845	4060	4382.28	1.33	0	138854	4266	4162	3956	3852	3646	4215	3905	313	1210	500	3000	5	1	62638000	2756	-9.09	2.62	12	5.88	-484.00	1680.00	5050	20241104	-12.87	2985	20231207	47.40	5050	-12.87	20241104	3185	38.15	20240704	5050	-12.87	20241104	3105	41.71	20231221	3.22	N	086980	500	313 억	830152	N	N	34671	N	N
85	20241216	130706	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4455	395	2	9.73	14677785750	3351964	196.98	4185	4585	4055	5270	2845	4060	4378.86	1.33	0	112900	4266	4162	3956	3852	3646	4215	3905	313	1210	500	3000	5	1	62638000	2791	-9.20	2.65	12	5.35	-484.00	1680.00	5050	20241104	-11.78	2985	20231207	49.25	5050	-11.78	20241104	3185	39.87	20240704	5050	-11.78	20241104	3105	43.48	20231221	3.22	N	086980	500	313 억	830152	N	N	34671	N	N
86	20241216	120706	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4320	260	2	6.40	4846910315	1156342	67.95	4185	4350	4055	5270	2845	4060	4191.59	1.33	0	43096	4266	4162	3956	3852	3646	4215	3905	313	1210	500	3000	5	1	62638000	2706	-8.93	2.57	12	1.85	-484.00	1680.00	5050	20241104	-14.46	2985	20231207	44.72	5050	-14.46	20241104	3185	35.64	20240704	5050	-14.46	20241104	3105	39.13	20231221	3.22	N	086980	500	313 억	830152	N	N	34671	N	N
87	20241216	110704	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4230	170	2	4.19	3215852020	776549	45.63	4185	4250	4055	5270	2845	4060	4141.21	1.33	0	-10606	4266	4162	3956	3852	3646	4215	3905	313	1210	500	3000	5	1	62638000	2650	-8.74	2.52	12	1.24	-484.00	1680.00	5050	20241104	-16.24	2985	20231207	41.71	5050	-16.24	20241104	3185	32.81	20240704	5050	-16.24	20241104	3105	36.23	20231221	3.22	N	086980	500	313 억	830152	N	N	34671	N	N
88	20241216	100706	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4150	90	2	2.22	2192333395	532665	31.30	4185	4190	4055	5270	2845	4060	4115.78	1.33	0	-33786	4266	4162	3956	3852	3646	4215	3905	313	1210	500	3000	5	1	62638000	2599	-8.57	2.47	12	0.85	-484.00	1680.00	5050	20241104	-17.82	2985	20231207	39.03	5050	-17.82	20241104	3185	30.30	20240704	5050	-17.82	20241104	3105	33.66	20231221	3.22	N	086980	500	313 억	830152	N	N	34671	N	N
89	20241216	090706	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4115	55	2	1.35	849476875	205313	12.07	4185	4190	4100	5270	2845	4060	4137.47	1.33	0	-27759	4266	4162	3956	3852	3646	4215	3905	313	1210	500	3000	5	1	62638000	2578	-8.50	2.45	12	0.33	-484.00	1680.00	5050	20241104	-18.51	2985	20231207	37.86	5050	-18.51	20241104	3185	29.20	20240704	5050	-18.51	20241104	3105	32.53	20231221	3.22	N	086980	500	313 억	830152	N	N	34671	N	N
90	20241213	160659	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4060	270	2	7.12	6606092790	1669718	178.22	3765	4060	3750	4925	2655	3790	3955.73	1.35	0	119014	3976	3882	3781	3687	3586	3832	3637	313	1135	500	2800	5	1	62638000	2543	-8.39	2.42	12	2.67	-484.00	1680.00	5050	20241104	-19.60	2895	20231206	40.24	5050	-19.60	20241104	3185	27.47	20240704	5050	-19.60	20241104	3105	30.76	20231221	3.09	N	086980	500	313 억	845025	N	N	34671	N	N
91	20241213	150703	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3995	205	2	5.41	5812022055	1473390	157.27	3765	4045	3750	4925	2655	3790	3944.66	1.35	0	8454	3976	3882	3781	3687	3586	3832	3637	313	1135	500	2800	5	1	62638000	2502	-8.25	2.38	12	2.35	-484.00	1680.00	5050	20241104	-20.89	2895	20231206	38.00	5050	-20.89	20241104	3185	25.43	20240704	5050	-20.89	20241104	3105	28.66	20231221	3.09	N	086980	500	313 억	845025	N	N	959	N	N
92	20241213	140704	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3975	185	2	4.88	5113008340	1298121	138.56	3765	4045	3750	4925	2655	3790	3938.78	1.35	0	-21331	3976	3882	3781	3687	3586	3832	3637	313	1135	500	2800	5	1	62638000	2490	-8.21	2.37	12	2.07	-484.00	1680.00	5050	20241104	-21.29	2895	20231206	37.31	5050	-21.29	20241104	3185	24.80	20240704	5050	-21.29	20241104	3105	28.02	20231221	3.09	N	086980	500	313 억	845025	N	N	959	N	N
93	20241213	130704	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3965	175	2	4.62	4813727180	1222695	130.51	3765	4045	3750	4925	2655	3790	3936.99	1.35	0	-12332	3976	3882	3781	3687	3586	3832	3637	313	1135	500	2800	5	1	62638000	2484	-8.19	2.36	12	1.95	-484.00	1680.00	5050	20241104	-21.49	2895	20231206	36.96	5050	-21.49	20241104	3185	24.49	20240704	5050	-21.49	20241104	3105	27.70	20231221	3.09	N	086980	500	313 억	845025	N	N	959	N	N
94	20241213	120705	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3985	195	2	5.15	4446809940	1130048	120.62	3765	4045	3750	4925	2655	3790	3935.07	1.35	0	-17727	3976	3882	3781	3687	3586	3832	3637	313	1135	500	2800	5	1	62638000	2496	-8.23	2.37	12	1.80	-484.00	1680.00	5050	20241104	-21.09	2895	20231206	37.65	5050	-21.09	20241104	3185	25.12	20240704	5050	-21.09	20241104	3105	28.34	20231221	3.09	N	086980	500	313 억	845025	N	N	959	N	N
95	20241213	110702	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3980	190	2	5.01	3780138580	963203	102.81	3765	4045	3750	4925	2655	3790	3924.55	1.35	0	-35831	3976	3882	3781	3687	3586	3832	3637	313	1135	500	2800	5	1	62638000	2493	-8.22	2.37	12	1.54	-484.00	1680.00	5050	20241104	-21.19	2895	20231206	37.48	5050	-21.19	20241104	3185	24.96	20240704	5050	-21.19	20241104	3105	28.18	20231221	3.09	N	086980	500	313 억	845025	N	N	959	N	N
96	20241213	100700	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3965	175	2	4.62	2816139470	719825	76.83	3765	4045	3750	4925	2655	3790	3912.26	1.35	0	-40915	3976	3882	3781	3687	3586	3832	3637	313	1135	500	2800	5	1	62638000	2484	-8.19	2.36	12	1.15	-484.00	1680.00	5050	20241104	-21.49	2895	20231206	36.96	5050	-21.49	20241104	3185	24.49	20240704	5050	-21.49	20241104	3105	27.70	20231221	3.09	N	086980	500	313 억	845025	N	N	959	N	N
97	20241213	090704	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3770	-20	5	-0.53	167989550	44629	4.76	3765	3785	3750	4925	2655	3790	3764.12	1.35	0	12812	3976	3882	3781	3687	3586	3832	3637	313	1135	500	2800	5	1	62638000	2361	-7.79	2.24	12	0.07	-484.00	1680.00	5050	20241104	-25.35	2895	20231206	30.22	5050	-25.35	20241104	3185	18.37	20240704	5050	-25.35	20241104	3105	21.42	20231221	3.09	N	086980	500	313 억	845025	N	N	959	N	N
98	20241212	160707	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3790	-70	5	-1.81	3495814990	927533	80.35	3850	3875	3680	5010	2705	3860	3768.89	1.45	0	-65066	3976	3917	3841	3782	3706	3947	3812	313	1150	500	2850	5	1	62638000	2374	-7.83	2.26	12	1.48	-484.00	1680.00	5050	20241104	-24.95	2895	20231206	30.92	5050	-24.95	20241104	3185	19.00	20240704	5050	-24.95	20241104	3105	22.06	20231221	2.90	N	086980	500	313 억	909440	N	N	959	N	N
99	20241212	150659	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3795	-65	5	-1.68	3356407040	890673	77.16	3850	3875	3680	5010	2705	3860	3768.39	1.45	0	-64147	3976	3917	3841	3782	3706	3947	3812	313	1150	500	2850	5	1	62638000	2377	-7.84	2.26	12	1.42	-484.00	1680.00	5050	20241104	-24.85	2895	20231206	31.09	5050	-24.85	20241104	3185	19.15	20240704	5050	-24.85	20241104	3105	22.22	20231221	2.90	N	086980	500	313 억	909440	N	N	0	N	N
100	20241212	140658	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3755	-105	5	-2.72	3121239720	828203	71.75	3850	3875	3680	5010	2705	3860	3768.69	1.45	0	-61492	3976	3917	3841	3782	3706	3947	3812	313	1150	500	2850	5	1	62638000	2352	-7.76	2.24	12	1.32	-484.00	1680.00	5050	20241104	-25.64	2895	20231206	29.71	5050	-25.64	20241104	3185	17.90	20240704	5050	-25.64	20241104	3105	20.93	20231221	2.90	N	086980	500	313 억	909440	N	N	0	N	N
101	20241212	130656	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3745	-115	5	-2.98	2784615685	739128	64.03	3850	3875	3680	5010	2705	3860	3767.43	1.45	0	-60057	3976	3917	3841	3782	3706	3947	3812	313	1150	500	2850	5	1	62638000	2346	-7.74	2.23	12	1.18	-484.00	1680.00	5050	20241104	-25.84	2895	20231206	29.36	5050	-25.84	20241104	3185	17.58	20240704	5050	-25.84	20241104	3105	20.61	20231221	2.90	N	086980	500	313 억	909440	N	N	0	N	N
102	20241212	120644	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3690	-170	5	-4.40	2567869695	680763	58.97	3850	3875	3680	5010	2705	3860	3772.05	1.45	0	-53485	3976	3917	3841	3782	3706	3947	3812	313	1150	500	2850	5	1	62638000	2311	-7.62	2.20	12	1.09	-484.00	1680.00	5050	20241104	-26.93	2895	20231206	27.46	5050	-26.93	20241104	3185	15.86	20240704	5050	-26.93	20241104	3105	18.84	20231221	2.90	N	086980	500	313 억	909440	N	N	0	N	N
103	20241212	110655	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3725	-135	5	-3.50	1719812310	451551	39.12	3850	3875	3725	5010	2705	3860	3808.68	1.45	0	-32846	3976	3917	3841	3782	3706	3947	3812	313	1150	500	2850	5	1	62638000	2333	-7.70	2.22	12	0.72	-484.00	1680.00	5050	20241104	-26.24	2895	20231206	28.67	5050	-26.24	20241104	3185	16.95	20240704	5050	-26.24	20241104	3105	19.97	20231221	2.90	N	086980	500	313 억	909440	N	N	0	N	N
104	20241212	100653	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3815	-45	5	-1.17	1110422420	290002	25.12	3850	3875	3785	5010	2705	3860	3829.02	1.45	0	7758	3976	3917	3841	3782	3706	3947	3812	313	1150	500	2850	5	1	62638000	2390	-7.88	2.27	12	0.46	-484.00	1680.00	5050	20241104	-24.46	2895	20231206	31.78	5050	-24.46	20241104	3185	19.78	20240704	5050	-24.46	20241104	3105	22.87	20231221	2.90	N	086980	500	313 억	909440	N	N	0	N	N
105	20241212	090659	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3820	-40	5	-1.04	270962190	70811	6.13	3850	3855	3805	5010	2705	3860	3826.55	1.45	0	-9105	3976	3917	3841	3782	3706	3947	3812	313	1150	500	2850	5	1	62638000	2393	-7.89	2.27	12	0.11	-484.00	1680.00	5050	20241104	-24.36	2895	20231206	31.95	5050	-24.36	20241104	3185	19.94	20240704	5050	-24.36	20241104	3105	23.03	20231221	2.90	N	086980	500	313 억	909440	N	N	0	N	N
106	20241211	160652	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3860	60	2	1.58	4342938500	1137304	31.70	3850	3900	3765	4940	2660	3800	3818.46	1.54	0	-54580	4133	3966	3713	3546	3293	4050	3630	313	1140	500	2810	5	1	62638000	2418	-7.98	2.30	12	1.82	-484.00	1680.00	5050	20241104	-23.56	2895	20231206	33.33	5050	-23.56	20241104	3185	21.19	20240704	5050	-23.56	20241104	3105	24.32	20231221	3.02	N	086980	500	313 억	963984	N	N	19	N	N
107	20241211	150548	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3825	25	2	0.66	4015388130	1052111	29.32	3850	3900	3765	4940	2660	3800	3816.51	1.54	0	-60181	4133	3966	3713	3546	3293	4050	3630	313	1140	500	2810	5	1	62638000	2396	-7.90	2.28	12	1.68	-484.00	1680.00	5050	20241104	-24.26	2895	20231206	32.12	5050	-24.26	20241104	3185	20.09	20240704	5050	-24.26	20241104	3105	23.19	20231221	3.02	N	086980	500	313 억	963984	N	N	19	N	N
108	20241211	140659	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3810	10	2	0.26	3490494345	913869	25.47	3850	3900	3770	4940	2660	3800	3819.47	1.54	0	-75483	4133	3966	3713	3546	3293	4050	3630	313	1140	500	2810	5	1	62638000	2387	-7.87	2.27	12	1.46	-484.00	1680.00	5050	20241104	-24.55	2895	20231206	31.61	5050	-24.55	20241104	3185	19.62	20240704	5050	-24.55	20241104	3105	22.71	20231221	3.02	N	086980	500	313 억	963984	N	N	19	N	N
109	20241211	130700	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3825	25	2	0.66	3344785205	875693	24.41	3850	3900	3770	4940	2660	3800	3819.59	1.54	0	-82542	4133	3966	3713	3546	3293	4050	3630	313	1140	500	2810	5	1	62638000	2396	-7.90	2.28	12	1.40	-484.00	1680.00	5050	20241104	-24.26	2895	20231206	32.12	5050	-24.26	20241104	3185	20.09	20240704	5050	-24.26	20241104	3105	23.19	20231221	3.02	N	086980	500	313 억	963984	N	N	19	N	N
110	20241211	120702	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3835	35	2	0.92	3219671080	842958	23.49	3850	3900	3770	4940	2660	3800	3819.49	1.54	0	-87310	4133	3966	3713	3546	3293	4050	3630	313	1140	500	2810	5	1	62638000	2402	-7.92	2.28	12	1.35	-484.00	1680.00	5050	20241104	-24.06	2895	20231206	32.47	5050	-24.06	20241104	3185	20.41	20240704	5050	-24.06	20241104	3105	23.51	20231221	3.02	N	086980	500	313 억	963984	N	N	19	N	N
111	20241211	110658	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3805	5	2	0.13	2751441125	720724	20.09	3850	3900	3770	4940	2660	3800	3817.61	1.54	0	-74616	4133	3966	3713	3546	3293	4050	3630	313	1140	500	2810	5	1	62638000	2383	-7.86	2.26	12	1.15	-484.00	1680.00	5050	20241104	-24.65	2895	20231206	31.43	5050	-24.65	20241104	3185	19.47	20240704	5050	-24.65	20241104	3105	22.54	20231221	3.02	N	086980	500	313 억	963984	N	N	19	N	N
112	20241211	100700	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3775	-25	5	-0.66	2294879445	600503	16.74	3850	3900	3775	4940	2660	3800	3821.60	1.54	0	-74766	4133	3966	3713	3546	3293	4050	3630	313	1140	500	2810	5	1	62638000	2365	-7.80	2.25	12	0.96	-484.00	1680.00	5050	20241104	-25.25	2895	20231206	30.40	5050	-25.25	20241104	3185	18.52	20240704	5050	-25.25	20241104	3105	21.58	20231221	3.02	N	086980	500	313 억	963984	N	N	19	N	N
113	20241211	090703	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3800	0	3	0.00	557047505	145829	4.06	3850	3865	3775	4940	2660	3800	3819.87	1.54	0	-23264	4133	3966	3713	3546	3293	4050	3630	313	1140	500	2810	5	1	62638000	2380	-7.85	2.26	12	0.23	-484.00	1680.00	5050	20241104	-24.75	2895	20231206	31.26	5050	-24.75	20241104	3185	19.31	20240704	5050	-24.75	20241104	3105	22.38	20231221	3.02	N	086980	500	313 억	963984	N	N	19	N	N
114	20241210	160654	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3800	340	2	9.83	12902994035	3445057	468.80	3460	3880	3460	4495	2425	3460	3745.23	1.90	0	-224026	3640	3550	3505	3415	3370	3527	3392	313	1035	500	2560	5	1	62638000	2380	-7.85	2.26	12	5.50	-484.00	1680.00	5050	20241104	-24.75	2895	20231206	31.26	5050	-24.75	20241104	3185	19.31	20240704	5050	-24.75	20241104	3105	22.38	20231221	3.47	N	086980	500	313 억	1187557	N	N	19	N	N
115	20241210	150655	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3795	335	2	9.68	12353631990	3300616	449.14	3460	3880	3460	4495	2425	3460	3742.83	1.90	0	-263956	3640	3550	3505	3415	3370	3527	3392	313	1035	500	2560	5	1	62638000	2377	-7.84	2.26	12	5.27	-484.00	1680.00	5050	20241104	-24.85	2895	20231206	31.09	5050	-24.85	20241104	3185	19.15	20240704	5050	-24.85	20241104	3105	22.22	20231221	3.47	N	086980	500	313 억	1187557	N	N	1214	N	N
116	20241210	140655	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3820	360	2	10.40	11527898630	3083904	419.65	3460	3880	3460	4495	2425	3460	3738.09	1.90	0	-285161	3640	3550	3505	3415	3370	3527	3392	313	1035	500	2560	5	1	62638000	2393	-7.89	2.27	12	4.92	-484.00	1680.00	5050	20241104	-24.36	2895	20231206	31.95	5050	-24.36	20241104	3185	19.94	20240704	5050	-24.36	20241104	3105	23.03	20231221	3.47	N	086980	500	313 억	1187557	N	N	1214	N	N
117	20241210	130654	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3745	285	2	8.24	10578850055	2832520	385.44	3460	3880	3460	4495	2425	3460	3734.78	1.90	0	-277597	3640	3550	3505	3415	3370	3527	3392	313	1035	500	2560	5	1	62638000	2346	-7.74	2.23	12	4.52	-484.00	1680.00	5050	20241104	-25.84	2895	20231206	29.36	5050	-25.84	20241104	3185	17.58	20240704	5050	-25.84	20241104	3105	20.61	20231221	3.47	N	086980	500	313 억	1187557	N	N	1214	N	N
118	20241210	120654	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3735	275	2	7.95	9889573805	2647792	360.31	3460	3880	3460	4495	2425	3460	3735.03	1.90	0	-273505	3640	3550	3505	3415	3370	3527	3392	313	1035	500	2560	5	1	62638000	2340	-7.72	2.22	12	4.23	-484.00	1680.00	5050	20241104	-26.04	2895	20231206	29.02	5050	-26.04	20241104	3185	17.27	20240704	5050	-26.04	20241104	3105	20.29	20231221	3.47	N	086980	500	313 억	1187557	N	N	1214	N	N
119	20241210	110654	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3715	255	2	7.37	8417696310	2251427	306.37	3460	3880	3460	4495	2425	3460	3738.83	1.90	0	-301751	3640	3550	3505	3415	3370	3527	3392	313	1035	500	2560	5	1	62638000	2327	-7.68	2.21	12	3.59	-484.00	1680.00	5050	20241104	-26.44	2895	20231206	28.32	5050	-26.44	20241104	3185	16.64	20240704	5050	-26.44	20241104	3105	19.65	20231221	3.47	N	086980	500	313 억	1187557	N	N	1214	N	N
120	20241210	100654	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3695	235	2	6.79	7555462770	2017967	274.60	3460	3880	3460	4495	2425	3460	3744.10	1.90	0	-263217	3640	3550	3505	3415	3370	3527	3392	313	1035	500	2560	5	1	62638000	2314	-7.63	2.20	12	3.22	-484.00	1680.00	5050	20241104	-26.83	2895	20231206	27.63	5050	-26.83	20241104	3185	16.01	20240704	5050	-26.83	20241104	3105	19.00	20231221	3.47	N	086980	500	313 억	1187557	N	N	1214	N	N
121	20241210	090659	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3660	200	2	5.78	1168952775	323433	44.01	3460	3750	3460	4495	2425	3460	3614.20	1.90	0	5236	3640	3550	3505	3415	3370	3527	3392	313	1035	500	2560	5	1	62638000	2293	-7.56	2.18	12	0.52	-484.00	1680.00	5050	20241104	-27.52	2895	20231206	26.42	5050	-27.52	20241104	3185	14.91	20240704	5050	-27.52	20241104	3105	17.87	20231221	3.47	N	086980	500	313 억	1187557	N	N	1214	N	N
122	20241209	160652	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3460	-200	5	-5.46	2525199175	718699	45.89	3555	3595	3460	4755	2565	3660	3513.23	1.88	0	8048	3896	3777	3651	3532	3406	3837	3592	313	1095	500	2700	5	1	62638000	2167	-7.15	2.06	12	1.15	-484.00	1680.00	5050	20241104	-31.49	2895	20231206	19.52	5050	-31.49	20241104	3185	8.63	20240704	5050	-31.49	20241104	3105	11.43	20231221	3.46	N	086980	500	313 억	1178530	N	N	1214	N	N
123	20241209	150653	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3490	-170	5	-4.64	2315609160	658220	42.03	3555	3595	3465	4755	2565	3660	3517.56	1.88	0	-3649	3896	3777	3651	3532	3406	3837	3592	313	1095	500	2700	5	1	62638000	2186	-7.21	2.08	12	1.05	-484.00	1680.00	5050	20241104	-30.89	2895	20231206	20.55	5050	-30.89	20241104	3185	9.58	20240704	5050	-30.89	20241104	3105	12.40	20231221	3.46	N	086980	500	313 억	1178530	N	N	4693	N	N
124	20241209	140654	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3510	-150	5	-4.10	2062969570	585793	37.41	3555	3595	3465	4755	2565	3660	3521.20	1.88	0	-23018	3896	3777	3651	3532	3406	3837	3592	313	1095	500	2700	5	1	62638000	2199	-7.25	2.09	12	0.94	-484.00	1680.00	5050	20241104	-30.50	2895	20231206	21.24	5050	-30.50	20241104	3185	10.20	20240704	5050	-30.50	20241104	3105	13.04	20231221	3.46	N	086980	500	313 억	1178530	N	N	4693	N	N
125	20241209	130656	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3520	-140	5	-3.83	1932162235	548540	35.03	3555	3595	3465	4755	2565	3660	3521.88	1.88	0	-23743	3896	3777	3651	3532	3406	3837	3592	313	1095	500	2700	5	1	62638000	2205	-7.27	2.10	12	0.88	-484.00	1680.00	5050	20241104	-30.30	2895	20231206	21.59	5050	-30.30	20241104	3185	10.52	20240704	5050	-30.30	20241104	3105	13.37	20231221	3.46	N	086980	500	313 억	1178530	N	N	4693	N	N
126	20241209	120652	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3515	-145	5	-3.96	1830917890	519688	33.19	3555	3595	3465	4755	2565	3660	3522.59	1.88	0	-29174	3896	3777	3651	3532	3406	3837	3592	313	1095	500	2700	5	1	62638000	2202	-7.26	2.09	12	0.83	-484.00	1680.00	5050	20241104	-30.40	2895	20231206	21.42	5050	-30.40	20241104	3185	10.36	20240704	5050	-30.40	20241104	3105	13.20	20231221	3.46	N	086980	500	313 억	1178530	N	N	4693	N	N
127	20241209	110654	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3520	-140	5	-3.83	1604385330	455371	29.08	3555	3595	3465	4755	2565	3660	3522.66	1.88	0	-19932	3896	3777	3651	3532	3406	3837	3592	313	1095	500	2700	5	1	62638000	2205	-7.27	2.10	12	0.73	-484.00	1680.00	5050	20241104	-30.30	2895	20231206	21.59	5050	-30.30	20241104	3185	10.52	20240704	5050	-30.30	20241104	3105	13.37	20231221	3.46	N	086980	500	313 억	1178530	N	N	4693	N	N
128	20241209	100651	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3515	-145	5	-3.96	1327140430	376921	24.07	3555	3595	3465	4755	2565	3660	3520.28	1.88	0	-15345	3896	3777	3651	3532	3406	3837	3592	313	1095	500	2700	5	1	62638000	2202	-7.26	2.09	12	0.60	-484.00	1680.00	5050	20241104	-30.40	2895	20231206	21.42	5050	-30.40	20241104	3185	10.36	20240704	5050	-30.40	20241104	3105	13.20	20231221	3.46	N	086980	500	313 억	1178530	N	N	4693	N	N
129	20241209	090648	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3535	-125	5	-3.42	281620150	79070	5.05	3555	3595	3530	4755	2565	3660	3559.15	1.88	0	11804	3896	3777	3651	3532	3406	3837	3592	313	1095	500	2700	5	1	62638000	2214	-7.30	2.10	12	0.13	-484.00	1680.00	5050	20241104	-30.00	2895	20231206	22.11	5050	-30.00	20241104	3185	10.99	20240704	5050	-30.00	20241104	3105	13.85	20231221	3.46	N	086980	500	313 억	1178530	N	N	4693	N	N
130	20241206	160646	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3660	-150	5	-3.94	5643071255	1556259	139.54	3650	3770	3525	4950	2670	3810	3626.01	1.62	0	163645	4226	4017	3871	3662	3516	3945	3590	313	1140	500	2810	5	1	62638000	2293	-7.56	2.18	12	2.48	-484.00	1680.00	5050	20241104	-27.52	2895	20231206	26.42	5050	-27.52	20241104	3185	14.91	20240704	5050	-27.52	20241104	2895	26.42	20231206	3.56	N	086980	500	313 억	1013469	N	N	4693	N	N
131	20241206	150650	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3685	-125	5	-3.28	5335804365	1472340	132.01	3650	3770	3525	4950	2670	3810	3624.03	1.62	0	193498	4226	4017	3871	3662	3516	3945	3590	313	1140	500	2810	5	1	62638000	2308	-7.61	2.19	12	2.35	-484.00	1680.00	5050	20241104	-27.03	2895	20231206	27.29	5050	-27.03	20241104	3185	15.70	20240704	5050	-27.03	20241104	2895	27.29	20231206	3.56	N	086980	500	313 억	1013469	N	N	2183	N	N
132	20241206	140648	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3640	-170	5	-4.46	4988482330	1377565	123.52	3650	3770	3525	4950	2670	3810	3621.23	1.62	0	216438	4226	4017	3871	3662	3516	3945	3590	313	1140	500	2810	5	1	62638000	2280	-7.52	2.17	12	2.20	-484.00	1680.00	5050	20241104	-27.92	2895	20231206	25.73	5050	-27.92	20241104	3185	14.29	20240704	5050	-27.92	20241104	2895	25.73	20231206	3.56	N	086980	500	313 억	1013469	N	N	2183	N	N
133	20241206	130648	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3625	-185	5	-4.86	4782516725	1321047	118.45	3650	3770	3525	4950	2670	3810	3620.25	1.62	0	206763	4226	4017	3871	3662	3516	3945	3590	313	1140	500	2810	5	1	62638000	2271	-7.49	2.16	12	2.11	-484.00	1680.00	5050	20241104	-28.22	2895	20231206	25.22	5050	-28.22	20241104	3185	13.81	20240704	5050	-28.22	20241104	2895	25.22	20231206	3.56	N	086980	500	313 억	1013469	N	N	2183	N	N
134	20241206	120645	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3615	-195	5	-5.12	4509630450	1245993	111.72	3650	3770	3525	4950	2670	3810	3619.31	1.62	0	216959	4226	4017	3871	3662	3516	3945	3590	313	1140	500	2810	5	1	62638000	2264	-7.47	2.15	12	1.99	-484.00	1680.00	5050	20241104	-28.42	2895	20231206	24.87	5050	-28.42	20241104	3185	13.50	20240704	5050	-28.42	20241104	2895	24.87	20231206	3.56	N	086980	500	313 억	1013469	N	N	2183	N	N
135	20241206	110646	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3540	-270	5	-7.09	3920419070	1082011	97.02	3650	3770	3525	4950	2670	3810	3623.27	1.62	0	225488	4226	4017	3871	3662	3516	3945	3590	313	1140	500	2810	5	1	62638000	2217	-7.31	2.11	12	1.73	-484.00	1680.00	5050	20241104	-29.90	2895	20231206	22.28	5050	-29.90	20241104	3185	11.15	20240704	5050	-29.90	20241104	2895	22.28	20231206	3.56	N	086980	500	313 억	1013469	N	N	2183	N	N
136	20241206	100643	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3630	-180	5	-4.72	2285035545	624441	55.99	3650	3770	3555	4950	2670	3810	3659.33	1.62	0	90722	4226	4017	3871	3662	3516	3945	3590	313	1140	500	2810	5	1	62638000	2274	-7.50	2.16	12	1.00	-484.00	1680.00	5050	20241104	-28.12	2895	20231206	25.39	5050	-28.12	20241104	3185	13.97	20240704	5050	-28.12	20241104	2895	25.39	20231206	3.56	N	086980	500	313 억	1013469	N	N	2183	N	N
137	20241206	090648	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3730	-80	5	-2.10	554341435	149958	13.45	3650	3770	3635	4950	2670	3810	3696.64	1.62	0	51459	4226	4017	3871	3662	3516	3945	3590	313	1140	500	2810	5	1	62638000	2336	-7.71	2.22	12	0.24	-484.00	1680.00	5050	20241104	-26.14	2895	20231206	28.84	5050	-26.14	20241104	3185	17.11	20240704	5050	-26.14	20241104	2895	28.84	20231206	3.56	N	086980	500	313 억	1013469	N	N	2183	N	N
138	20241205	160637	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3810	-235	5	-5.81	4234428180	1100973	89.35	4075	4080	3725	5250	2835	4045	3845.97	1.72	0	-65253	4318	4181	4088	3951	3858	4135	3905	313	1205	500	2990	5	1	62638000	2387	-7.87	2.27	12	1.76	-484.00	1680.00	5050	20241104	-24.55	2895	20231206	31.61	5050	-24.55	20241104	3185	19.62	20240704	5050	-24.55	20241104	2895	31.61	20231206	3.54	N	086980	500	313 억	1077363	N	N	2183	N	N
139	20241205	150640	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3825	-220	5	-5.44	4066555845	1056948	85.78	4075	4080	3725	5250	2835	4045	3847.26	1.72	0	-75690	4318	4181	4088	3951	3858	4135	3905	313	1205	500	2990	5	1	62638000	2396	-7.90	2.28	12	1.69	-484.00	1680.00	5050	20241104	-24.26	2895	20231206	32.12	5050	-24.26	20241104	3185	20.09	20240704	5050	-24.26	20241104	2895	32.12	20231206	3.54	N	086980	500	313 억	1077363	N	N	2901	N	N
140	20241205	140631	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3875	-170	5	-4.20	3554065945	922950	74.90	4075	4080	3725	5250	2835	4045	3850.56	1.72	0	-81853	4318	4181	4088	3951	3858	4135	3905	313	1205	500	2990	5	1	62638000	2427	-8.01	2.31	12	1.47	-484.00	1680.00	5050	20241104	-23.27	2895	20231206	33.85	5050	-23.27	20241104	3185	21.66	20240704	5050	-23.27	20241104	2895	33.85	20231206	3.54	N	086980	500	313 억	1077363	N	N	2901	N	N
141	20241205	130637	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3875	-170	5	-4.20	3473200540	902071	73.21	4075	4080	3725	5250	2835	4045	3850.04	1.72	0	-76531	4318	4181	4088	3951	3858	4135	3905	313	1205	500	2990	5	1	62638000	2427	-8.01	2.31	12	1.44	-484.00	1680.00	5050	20241104	-23.27	2895	20231206	33.85	5050	-23.27	20241104	3185	21.66	20240704	5050	-23.27	20241104	2895	33.85	20231206	3.54	N	086980	500	313 억	1077363	N	N	2901	N	N
142	20241205	120637	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3870	-175	5	-4.33	3142284895	816416	66.26	4075	4080	3725	5250	2835	4045	3848.64	1.72	0	-73441	4318	4181	4088	3951	3858	4135	3905	313	1205	500	2990	5	1	62638000	2424	-8.00	2.30	12	1.30	-484.00	1680.00	5050	20241104	-23.37	2895	20231206	33.68	5050	-23.37	20241104	3185	21.51	20240704	5050	-23.37	20241104	2895	33.68	20231206	3.54	N	086980	500	313 억	1077363	N	N	2901	N	N
143	20241205	110637	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3815	-230	5	-5.69	2859943890	742937	60.29	4075	4080	3725	5250	2835	4045	3849.25	1.72	0	-64411	4318	4181	4088	3951	3858	4135	3905	313	1205	500	2990	5	1	62638000	2390	-7.88	2.27	12	1.19	-484.00	1680.00	5050	20241104	-24.46	2895	20231206	31.78	5050	-24.46	20241104	3185	19.78	20240704	5050	-24.46	20241104	2895	31.78	20231206	3.54	N	086980	500	313 억	1077363	N	N	2901	N	N
144	20241205	100634	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3800	-245	5	-6.06	2581387860	669926	54.37	4075	4080	3725	5250	2835	4045	3852.96	1.72	0	-62747	4318	4181	4088	3951	3858	4135	3905	313	1205	500	2990	5	1	62638000	2380	-7.85	2.26	12	1.07	-484.00	1680.00	5050	20241104	-24.75	2895	20231206	31.26	5050	-24.75	20241104	3185	19.31	20240704	5050	-24.75	20241104	2895	31.26	20231206	3.54	N	086980	500	313 억	1077363	N	N	2901	N	N
145	20241205	090638	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3990	-55	5	-1.36	231064855	57295	4.65	4075	4080	3985	5250	2835	4045	4032.68	1.72	0	-17560	4318	4181	4088	3951	3858	4135	3905	313	1205	500	2990	5	1	62638000	2499	-8.24	2.38	12	0.09	-484.00	1680.00	5050	20241104	-20.99	2895	20231206	37.82	5050	-20.99	20241104	3185	25.27	20240704	5050	-20.99	20241104	2895	37.82	20231206	3.54	N	086980	500	313 억	1077363	N	N	2901	N	N
146	20241204	160625	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4045	-210	5	-4.94	4999491995	1224355	306.05	4050	4225	3995	5530	2980	4255	4083.58	1.56	0	94162	4465	4360	4300	4195	4135	4330	4165	313	1275	500	3140	5	1	62638000	2534	-8.36	2.41	12	1.95	-484.00	1680.00	5050	20241104	-19.90	2895	20231206	39.72	5050	-19.90	20241104	3185	27.00	20240704	5050	-19.90	20241104	2895	39.72	20231206	3.52	N	086980	500	313 억	978043	N	N	2901	N	N
147	20241204	150628	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4035	-220	5	-5.17	4818970070	1179657	294.87	4050	4225	3995	5530	2980	4255	4085.06	1.56	0	96413	4465	4360	4300	4195	4135	4330	4165	313	1275	500	3140	5	1	62638000	2527	-8.34	2.40	12	1.88	-484.00	1680.00	5050	20241104	-20.10	2895	20231206	39.38	5050	-20.10	20241104	3185	26.69	20240704	5050	-20.10	20241104	2895	39.38	20231206	3.52	N	086980	500	313 억	978043	N	N	5806	N	N
148	20241204	140626	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4035	-220	5	-5.17	4461408005	1090929	272.69	4050	4225	3995	5530	2980	4255	4089.55	1.56	0	90944	4465	4360	4300	4195	4135	4330	4165	313	1275	500	3140	5	1	62638000	2527	-8.34	2.40	12	1.74	-484.00	1680.00	5050	20241104	-20.10	2895	20231206	39.38	5050	-20.10	20241104	3185	26.69	20240704	5050	-20.10	20241104	2895	39.38	20231206	3.52	N	086980	500	313 억	978043	N	N	5806	N	N
149	20241204	130623	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4080	-175	5	-4.11	4119636035	1006612	251.62	4050	4225	3995	5530	2980	4255	4092.58	1.56	0	121193	4465	4360	4300	4195	4135	4330	4165	313	1275	500	3140	5	1	62638000	2556	-8.43	2.43	12	1.61	-484.00	1680.00	5050	20241104	-19.21	2895	20231206	40.93	5050	-19.21	20241104	3185	28.10	20240704	5050	-19.21	20241104	2895	40.93	20231206	3.52	N	086980	500	313 억	978043	N	N	5806	N	N
150	20241204	120621	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4080	-175	5	-4.11	3911636340	955429	238.82	4050	4225	3995	5530	2980	4255	4094.12	1.56	0	128197	4465	4360	4300	4195	4135	4330	4165	313	1275	500	3140	5	1	62638000	2556	-8.43	2.43	12	1.53	-484.00	1680.00	5050	20241104	-19.21	2895	20231206	40.93	5050	-19.21	20241104	3185	28.10	20240704	5050	-19.21	20241104	2895	40.93	20231206	3.52	N	086980	500	313 억	978043	N	N	5806	N	N
151	20241204	110613	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4090	-165	5	-3.88	2950651380	716580	179.12	4050	4225	4050	5530	2980	4255	4117.69	1.56	0	80968	4465	4360	4300	4195	4135	4330	4165	313	1275	500	3140	5	1	62638000	2562	-8.45	2.43	12	1.14	-484.00	1680.00	5050	20241104	-19.01	2895	20231206	41.28	5050	-19.01	20241104	3185	28.41	20240704	5050	-19.01	20241104	2895	41.28	20231206	3.52	N	086980	500	313 억	978043	N	N	5806	N	N
152	20241204	100618	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4150	-105	5	-2.47	2125276055	514978	128.73	4050	4225	4050	5530	2980	4255	4126.93	1.56	0	118816	4465	4360	4300	4195	4135	4330	4165	313	1275	500	3140	5	1	62638000	2599	-8.57	2.47	12	0.82	-484.00	1680.00	5050	20241104	-17.82	2895	20231206	43.35	5050	-17.82	20241104	3185	30.30	20240704	5050	-17.82	20241104	2895	43.35	20231206	3.52	N	086980	500	313 억	978043	N	N	5806	N	N
153	20241204	090627	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4190	-65	5	-1.53	828351280	201149	50.28	4050	4225	4050	5530	2980	4255	4118.10	1.56	0	51960	4465	4360	4300	4195	4135	4330	4165	313	1275	500	3140	5	1	62638000	2625	-8.66	2.49	12	0.32	-484.00	1680.00	5050	20241104	-17.03	2895	20231206	44.73	5050	-17.03	20241104	3185	31.55	20240704	5050	-17.03	20241104	2895	44.73	20231206	3.52	N	086980	500	313 억	978043	N	N	5806	N	N
154	20241203	160651	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4255	-35	5	-0.82	1697202280	395317	77.30	4330	4405	4240	5570	3005	4290	4293.52	1.55	0	6175	4570	4430	4360	4220	4150	4395	4185	313	1280	500	3170	5	1	62638000	2665	-8.79	2.53	12	0.63	-484.00	1680.00	5050	20241104	-15.74	2895	20231206	46.98	5050	-15.74	20241104	3185	33.59	20240704	5050	-15.74	20241104	2895	46.98	20231206	3.54	N	086980	500	313 억	969135	N	N	5806	N	N
155	20241203	150718	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4270	-20	5	-0.47	1567843695	364947	71.36	4330	4405	4240	5570	3005	4290	4296.09	1.55	0	12466	4570	4430	4360	4220	4150	4395	4185	313	1280	500	3170	5	1	62638000	2675	-8.82	2.54	12	0.58	-484.00	1680.00	5050	20241104	-15.45	2895	20231206	47.50	5050	-15.45	20241104	3185	34.07	20240704	5050	-15.45	20241104	2895	47.50	20231206	3.54	N	086980	500	313 억	969135	N	N	1711	N	N
156	20241203	140704	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4270	-20	5	-0.47	1270412555	295173	57.72	4330	4405	4240	5570	3005	4290	4303.96	1.55	0	13117	4570	4430	4360	4220	4150	4395	4185	313	1280	500	3170	5	1	62638000	2675	-8.82	2.54	12	0.47	-484.00	1680.00	5050	20241104	-15.45	2895	20231206	47.50	5050	-15.45	20241104	3185	34.07	20240704	5050	-15.45	20241104	2895	47.50	20231206	3.54	N	086980	500	313 억	969135	N	N	1711	N	N
157	20241203	130704	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4270	-20	5	-0.47	1108724335	257326	50.32	4330	4405	4240	5570	3005	4290	4308.64	1.55	0	7923	4570	4430	4360	4220	4150	4395	4185	313	1280	500	3170	5	1	62638000	2675	-8.82	2.54	12	0.41	-484.00	1680.00	5050	20241104	-15.45	2895	20231206	47.50	5050	-15.45	20241104	3185	34.07	20240704	5050	-15.45	20241104	2895	47.50	20231206	3.54	N	086980	500	313 억	969135	N	N	1711	N	N
158	20241203	120716	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4290	0	3	0.00	976336530	226296	44.25	4330	4405	4240	5570	3005	4290	4314.42	1.55	0	13827	4570	4430	4360	4220	4150	4395	4185	313	1280	500	3170	5	1	62638000	2687	-8.86	2.55	12	0.36	-484.00	1680.00	5050	20241104	-15.05	2895	20231206	48.19	5050	-15.05	20241104	3185	34.69	20240704	5050	-15.05	20241104	2895	48.19	20231206	3.54	N	086980	500	313 억	969135	N	N	1711	N	N
159	20241203	110659	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4280	-10	5	-0.23	880074545	203831	39.86	4330	4405	4240	5570	3005	4290	4317.67	1.55	0	13410	4570	4430	4360	4220	4150	4395	4185	313	1280	500	3170	5	1	62638000	2681	-8.84	2.55	12	0.33	-484.00	1680.00	5050	20241104	-15.25	2895	20231206	47.84	5050	-15.25	20241104	3185	34.38	20240704	5050	-15.25	20241104	2895	47.84	20231206	3.54	N	086980	500	313 억	969135	N	N	1711	N	N
160	20241203	100647	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4325	35	2	0.82	470180745	107856	21.09	4330	4405	4320	5570	3005	4290	4359.34	1.55	0	6914	4570	4430	4360	4220	4150	4395	4185	313	1280	500	3170	5	1	62638000	2709	-8.94	2.57	12	0.17	-484.00	1680.00	5050	20241104	-14.36	2895	20231206	49.40	5050	-14.36	20241104	3185	35.79	20240704	5050	-14.36	20241104	2895	49.40	20231206	3.54	N	086980	500	313 억	969135	N	N	1711	N	N
161	20241203	090643	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4390	100	2	2.33	112962985	25948	5.07	4330	4390	4325	5570	3005	4290	4353.46	1.55	0	9581	4570	4430	4360	4220	4150	4395	4185	313	1280	500	3170	5	1	62638000	2750	-9.07	2.61	12	0.04	-484.00	1680.00	5050	20241104	-13.07	2895	20231206	51.64	5050	-13.07	20241104	3185	37.83	20240704	5050	-13.07	20241104	2895	51.64	20231206	3.54	N	086980	500	313 억	969135	N	N	1711	N	N
162	20241202	160630	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4290	-185	5	-4.13	2186388885	499454	84.33	4475	4500	4290	5810	3135	4475	4378.09	1.57	0	-16903	4621	4547	4401	4327	4181	4585	4365	313	1335	500	3310	5	1	62638000	2687	-8.86	2.55	12	0.80	-484.00	1680.00	5050	20241104	-15.05	2895	20231206	48.19	5050	-15.05	20241104	3185	34.69	20240704	5050	-15.05	20241104	2895	48.19	20231206	3.50	N	086980	500	313 억	984330	N	N	1711	N	N
163	20241202	150722	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4325	-150	5	-3.35	1873538350	426791	72.06	4475	4500	4305	5810	3135	4475	4389.68	1.57	0	-35887	4621	4547	4401	4327	4181	4585	4365	313	1335	500	3310	5	1	62638000	2709	-8.94	2.57	12	0.68	-484.00	1680.00	5050	20241104	-14.36	2895	20231206	49.40	5050	-14.36	20241104	3185	35.79	20240704	5050	-14.36	20241104	2895	49.40	20231206	3.50	N	086980	500	313 억	984330	N	N	826	N	N
164	20241202	140656	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4385	-90	5	-2.01	1527110635	347157	58.61	4475	4500	4330	5810	3135	4475	4398.75	1.57	0	-29679	4621	4547	4401	4327	4181	4585	4365	313	1335	500	3310	5	1	62638000	2747	-9.06	2.61	12	0.55	-484.00	1680.00	5050	20241104	-13.17	2895	20231206	51.47	5050	-13.17	20241104	3185	37.68	20240704	5050	-13.17	20241104	2895	51.47	20231206	3.50	N	086980	500	313 억	984330	N	N	826	N	N
165	20241202	130645	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4370	-105	5	-2.35	1397816400	317723	53.64	4475	4500	4330	5810	3135	4475	4399.31	1.57	0	-25667	4621	4547	4401	4327	4181	4585	4365	313	1335	500	3310	5	1	62638000	2737	-9.03	2.60	12	0.51	-484.00	1680.00	5050	20241104	-13.47	2895	20231206	50.95	5050	-13.47	20241104	3185	37.21	20240704	5050	-13.47	20241104	2895	50.95	20231206	3.50	N	086980	500	313 억	984330	N	N	826	N	N
166	20241202	120659	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4400	-75	5	-1.68	1235862925	280706	47.39	4475	4500	4330	5810	3135	4475	4402.51	1.57	0	-28974	4621	4547	4401	4327	4181	4585	4365	313	1335	500	3310	5	1	62638000	2756	-9.09	2.62	12	0.45	-484.00	1680.00	5050	20241104	-12.87	2895	20231206	51.99	5050	-12.87	20241104	3185	38.15	20240704	5050	-12.87	20241104	2895	51.99	20231206	3.50	N	086980	500	313 억	984330	N	N	826	N	N
167	20241202	110624	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4395	-80	5	-1.79	1152017490	261622	44.17	4475	4500	4330	5810	3135	4475	4403.17	1.57	0	-30025	4621	4547	4401	4327	4181	4585	4365	313	1335	500	3310	5	1	62638000	2753	-9.08	2.62	12	0.42	-484.00	1680.00	5050	20241104	-12.97	2895	20231206	51.81	5050	-12.97	20241104	3185	37.99	20240704	5050	-12.97	20241104	2895	51.81	20231206	3.50	N	086980	500	313 억	984330	N	N	826	N	N
168	20241202	100627	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4390	-85	5	-1.90	741894625	167658	28.31	4475	4500	4385	5810	3135	4475	4424.83	1.57	0	-45822	4621	4547	4401	4327	4181	4585	4365	313	1335	500	3310	5	1	62638000	2750	-9.07	2.61	12	0.27	-484.00	1680.00	5050	20241104	-13.07	2895	20231206	51.64	5050	-13.07	20241104	3185	37.83	20240704	5050	-13.07	20241104	2895	51.64	20231206	3.50	N	086980	500	313 억	984330	N	N	826	N	N
169	20241202	090625	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4450	-25	5	-0.56	145672360	32641	5.51	4475	4480	4440	5810	3135	4475	4462.59	1.57	0	-10239	4621	4547	4401	4327	4181	4585	4365	313	1335	500	3310	5	1	62638000	2787	-9.19	2.65	12	0.05	-484.00	1680.00	5050	20241104	-11.88	2895	20231206	53.71	5050	-11.88	20241104	3185	39.72	20240704	5050	-11.88	20241104	2895	53.71	20231206	3.50	N	086980	500	313 억	984330	N	N	826	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History