KissMeData/361570/price/prices-20241201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161259	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2590	10	2	0.39	103720780	39913	77.25	2580	2635	2555	3350	1810	2580	2599.70	3.30	16739	16681	2626	2602	2571	2547	2516	2615	2560	144	770	500	1850	5	1	28743291	744	-21.06	1.01	12	0.14	-123.00	2576.00	4575	20240220	-43.39	1930	20241111	34.20	4575	-43.39	20240220	1930	34.20	20241111	4575	-43.39	20240220	1930	34.20	20241111	1.78	N	361570	500	144 억	949717	N	N	N	N
3	20241231	151244	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2590	10	2	0.39	103720780	39913	77.25	2580	2635	2555	3350	1810	2580	2599.70	3.30	16739	16681	2626	2602	2571	2547	2516	2615	2560	144	770	500	1850	5	1	28743291	744	-21.06	1.01	12	0.14	-123.00	2576.00	4575	20240220	-43.39	1930	20241111	34.20	4575	-43.39	20240220	1930	34.20	20241111	4575	-43.39	20240220	1930	34.20	20241111	1.78	N	361570	500	144 억	949717	N	N	N	N
4	20241231	141259	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2590	10	2	0.39	103720780	39913	77.25	2580	2635	2555	3350	1810	2580	2599.70	3.30	16739	16681	2626	2602	2571	2547	2516	2615	2560	144	770	500	1850	5	1	28743291	744	-21.06	1.01	12	0.14	-123.00	2576.00	4575	20240220	-43.39	1930	20241111	34.20	4575	-43.39	20240220	1930	34.20	20241111	4575	-43.39	20240220	1930	34.20	20241111	1.78	N	361570	500	144 억	949717	N	N	N	N
5	20241231	131300	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2590	10	2	0.39	103720780	39913	77.25	2580	2635	2555	3350	1810	2580	2599.70	3.30	16739	16681	2626	2602	2571	2547	2516	2615	2560	144	770	500	1850	5	1	28743291	744	-21.06	1.01	12	0.14	-123.00	2576.00	4575	20240220	-43.39	1930	20241111	34.20	4575	-43.39	20240220	1930	34.20	20241111	4575	-43.39	20240220	1930	34.20	20241111	1.78	N	361570	500	144 억	949717	N	N	N	N
6	20241231	121259	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2590	10	2	0.39	103720780	39913	77.25	2580	2635	2555	3350	1810	2580	2599.70	3.30	16739	16681	2626	2602	2571	2547	2516	2615	2560	144	770	500	1850	5	1	28743291	744	-21.06	1.01	12	0.14	-123.00	2576.00	4575	20240220	-43.39	1930	20241111	34.20	4575	-43.39	20240220	1930	34.20	20241111	4575	-43.39	20240220	1930	34.20	20241111	1.78	N	361570	500	144 억	949717	N	N	N	N
7	20241231	111257	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2590	10	2	0.39	103720780	39913	77.25	2580	2635	2555	3350	1810	2580	2599.70	3.30	16739	16681	2626	2602	2571	2547	2516	2615	2560	144	770	500	1850	5	1	28743291	744	-21.06	1.01	12	0.14	-123.00	2576.00	4575	20240220	-43.39	1930	20241111	34.20	4575	-43.39	20240220	1930	34.20	20241111	4575	-43.39	20240220	1930	34.20	20241111	1.78	N	361570	500	144 억	949717	N	N	N	N
8	20241231	101251	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2590	10	2	0.39	103720780	39913	77.25	2580	2635	2555	3350	1810	2580	2599.70	3.30	16739	16681	2626	2602	2571	2547	2516	2615	2560	144	770	500	1850	5	1	28743291	744	-21.06	1.01	12	0.14	-123.00	2576.00	4575	20240220	-43.39	1930	20241111	34.20	4575	-43.39	20240220	1930	34.20	20241111	4575	-43.39	20240220	1930	34.20	20241111	1.78	N	361570	500	144 억	949717	N	N	N	N
9	20241231	091254	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2590	10	2	0.39	103720780	39913	77.25	2580	2635	2555	3350	1810	2580	2599.70	3.30	16739	16681	2626	2602	2571	2547	2516	2615	2560	144	770	500	1850	5	1	28743291	744	-21.06	1.01	12	0.14	-123.00	2576.00	4575	20240220	-43.39	1930	20241111	34.20	4575	-43.39	20240220	1930	34.20	20241111	4575	-43.39	20240220	1930	34.20	20241111	1.78	N	361570	500	144 억	949717	N	N	N	N
10	20241230	161250	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2590	10	2	0.39	102695780	39503	76.46	2580	2635	2555	3350	1810	2580	2599.70	3.25	0	16681	2626	2602	2571	2547	2516	2615	2560	144	770	500	1850	5	1	28743291	744	-21.06	1.01	12	0.14	-123.00	2576.00	4575	20240220	-43.39	1930	20241111	34.20	4575	-43.39	20240220	1930	34.20	20241111	4575	-43.39	20240220	1930	34.20	20241111	1.78	N	361570	500	144 억	932978	N	N	N	N
11	20241230	151254	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2630	50	2	1.94	83174605	31968	61.87	2580	2635	2555	3350	1810	2580	2601.81	3.25	0	14940	2626	2602	2571	2547	2516	2615	2560	144	770	500	1850	5	1	28743291	756	-21.38	1.02	12	0.11	-123.00	2576.00	4575	20240220	-42.51	1930	20241111	36.27	4575	-42.51	20240220	1930	36.27	20241111	4575	-42.51	20240220	1930	36.27	20241111	1.78	N	361570	500	144 억	932978	N	N	N	N
12	20241230	141254	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2615	35	2	1.36	33762325	13012	25.18	2580	2630	2555	3350	1810	2580	2594.71	3.25	0	6684	2626	2602	2571	2547	2516	2615	2560	144	770	500	1850	5	1	28743291	752	-21.26	1.02	12	0.05	-123.00	2576.00	4575	20240220	-42.84	1930	20241111	35.49	4575	-42.84	20240220	1930	35.49	20241111	4575	-42.84	20240220	1930	35.49	20241111	1.78	N	361570	500	144 억	932978	N	N	N	N
13	20241230	131255	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2600	20	2	0.78	20560295	7939	15.37	2580	2605	2555	3350	1810	2580	2589.78	3.25	0	3221	2626	2602	2571	2547	2516	2615	2560	144	770	500	1850	5	1	28743291	747	-21.14	1.01	12	0.03	-123.00	2576.00	4575	20240220	-43.17	1930	20241111	34.72	4575	-43.17	20240220	1930	34.72	20241111	4575	-43.17	20240220	1930	34.72	20241111	1.78	N	361570	500	144 억	932978	N	N	N	N
14	20241230	121251	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2590	10	2	0.39	17540400	6776	13.11	2580	2605	2555	3350	1810	2580	2588.61	3.25	0	2820	2626	2602	2571	2547	2516	2615	2560	144	770	500	1850	5	1	28743291	744	-21.06	1.01	12	0.02	-123.00	2576.00	4575	20240220	-43.39	1930	20241111	34.20	4575	-43.39	20240220	1930	34.20	20241111	4575	-43.39	20240220	1930	34.20	20241111	1.78	N	361570	500	144 억	932978	N	N	N	N
15	20241230	111252	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2555	-25	5	-0.97	12969320	5008	9.69	2580	2605	2555	3350	1810	2580	2589.72	3.25	0	3199	2626	2602	2571	2547	2516	2615	2560	144	770	500	1850	5	1	28743291	734	-20.77	0.99	12	0.02	-123.00	2576.00	4575	20240220	-44.15	1930	20241111	32.38	4575	-44.15	20240220	1930	32.38	20241111	4575	-44.15	20240220	1930	32.38	20241111	1.78	N	361570	500	144 억	932978	N	N	N	N
16	20241230	101251	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2600	20	2	0.78	9266095	3572	6.91	2580	2605	2580	3350	1810	2580	2594.09	3.25	0	2318	2626	2602	2571	2547	2516	2615	2560	144	770	500	1850	5	1	28743291	747	-21.14	1.01	12	0.01	-123.00	2576.00	4575	20240220	-43.17	1930	20241111	34.72	4575	-43.17	20240220	1930	34.72	20241111	4575	-43.17	20240220	1930	34.72	20241111	1.78	N	361570	500	144 억	932978	N	N	N	N
17	20241230	091255	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2595	15	2	0.58	2430405	942	1.82	2580	2595	2580	3350	1810	2580	2580.05	3.25	0	218	2626	2602	2571	2547	2516	2615	2560	144	770	500	1850	5	1	28743291	746	-21.10	1.01	12	0.00	-123.00	2576.00	4575	20240220	-43.28	1930	20241111	34.46	4575	-43.28	20240220	1930	34.46	20241111	4575	-43.28	20240220	1930	34.46	20241111	1.78	N	361570	500	144 억	932978	N	N	N	N
18	20241227	161248	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2580	0	3	0.00	132990270	51667	77.44	2560	2595	2540	3350	1810	2580	2573.98	3.26	0	-2801	2686	2632	2566	2512	2446	2660	2540	144	770	500	1850	5	1	28743291	742	-20.98	1.00	12	0.18	-123.00	2576.00	4575	20240220	-43.61	1930	20241111	33.68	4575	-43.61	20240220	1930	33.68	20241111	4575	-43.61	20240220	1930	33.68	20241111	1.70	N	361570	500	144 억	935779	N	N	N	N
19	20241227	151246	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2580	0	3	0.00	130127005	50557	75.78	2560	2595	2540	3350	1810	2580	2573.87	3.26	0	-2858	2686	2632	2566	2512	2446	2660	2540	144	770	500	1850	5	1	28743291	742	-20.98	1.00	12	0.18	-123.00	2576.00	4575	20240220	-43.61	1930	20241111	33.68	4575	-43.61	20240220	1930	33.68	20241111	4575	-43.61	20240220	1930	33.68	20241111	1.70	N	361570	500	144 억	935779	N	N	N	N
20	20241227	141249	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2580	0	3	0.00	107037890	41598	62.35	2560	2595	2540	3350	1810	2580	2573.15	3.26	0	-3677	2686	2632	2566	2512	2446	2660	2540	144	770	500	1850	5	1	28743291	742	-20.98	1.00	12	0.14	-123.00	2576.00	4575	20240220	-43.61	1930	20241111	33.68	4575	-43.61	20240220	1930	33.68	20241111	4575	-43.61	20240220	1930	33.68	20241111	1.70	N	361570	500	144 억	935779	N	N	N	N
21	20241227	131246	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2580	0	3	0.00	100053940	38888	58.29	2560	2595	2540	3350	1810	2580	2572.87	3.26	0	-3364	2686	2632	2566	2512	2446	2660	2540	144	770	500	1850	5	1	28743291	742	-20.98	1.00	12	0.14	-123.00	2576.00	4575	20240220	-43.61	1930	20241111	33.68	4575	-43.61	20240220	1930	33.68	20241111	4575	-43.61	20240220	1930	33.68	20241111	1.70	N	361570	500	144 억	935779	N	N	N	N
22	20241227	121247	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2570	-10	5	-0.39	83075945	32299	48.41	2560	2595	2540	3350	1810	2580	2572.09	3.26	0	-1264	2686	2632	2566	2512	2446	2660	2540	144	770	500	1850	5	1	28743291	739	-20.89	1.00	12	0.11	-123.00	2576.00	4575	20240220	-43.83	1930	20241111	33.16	4575	-43.83	20240220	1930	33.16	20241111	4575	-43.83	20240220	1930	33.16	20241111	1.70	N	361570	500	144 억	935779	N	N	N	N
23	20241227	111247	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2575	-5	5	-0.19	60751840	23633	35.42	2560	2595	2540	3350	1810	2580	2570.64	3.26	0	1483	2686	2632	2566	2512	2446	2660	2540	144	770	500	1850	5	1	28743291	740	-20.93	1.00	12	0.08	-123.00	2576.00	4575	20240220	-43.72	1930	20241111	33.42	4575	-43.72	20240220	1930	33.42	20241111	4575	-43.72	20240220	1930	33.42	20241111	1.70	N	361570	500	144 억	935779	N	N	N	N
24	20241227	101246	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2595	15	2	0.58	33713365	13145	19.70	2560	2595	2540	3350	1810	2580	2564.73	3.26	0	850	2686	2632	2566	2512	2446	2660	2540	144	770	500	1850	5	1	28743291	746	-21.10	1.01	12	0.05	-123.00	2576.00	4575	20240220	-43.28	1930	20241111	34.46	4575	-43.28	20240220	1930	34.46	20241111	4575	-43.28	20240220	1930	34.46	20241111	1.70	N	361570	500	144 억	935779	N	N	N	N
25	20241227	091252	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2540	-40	5	-1.55	10803985	4247	6.37	2560	2575	2540	3350	1810	2580	2543.91	3.26	0	556	2686	2632	2566	2512	2446	2660	2540	144	770	500	1850	5	1	28743291	730	-20.65	0.99	12	0.01	-123.00	2576.00	4575	20240220	-44.48	1930	20241111	31.61	4575	-44.48	20240220	1930	31.61	20241111	4575	-44.48	20240220	1930	31.61	20241111	1.70	N	361570	500	144 억	935779	N	N	N	N
26	20241226	161241	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2580	40	2	1.57	170536825	66678	89.05	2515	2620	2500	3300	1780	2540	2557.62	3.24	0	5239	2666	2602	2571	2507	2476	2587	2492	144	760	500	1820	5	1	28743291	742	-20.98	1.00	12	0.23	-123.00	2576.00	4575	20240220	-43.61	1930	20241111	33.68	4575	-43.61	20240220	1930	33.68	20241111	4575	-43.61	20240220	1930	33.68	20241111	1.73	N	361570	500	144 억	930540	N	N	N	N
27	20241226	151238	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2560	20	2	0.79	162504900	63553	84.88	2515	2620	2500	3300	1780	2540	2557.00	3.24	0	4276	2666	2602	2571	2507	2476	2587	2492	144	760	500	1820	5	1	28743291	736	-20.81	0.99	12	0.22	-123.00	2576.00	4575	20240220	-44.04	1930	20241111	32.64	4575	-44.04	20240220	1930	32.64	20241111	4575	-44.04	20240220	1930	32.64	20241111	1.73	N	361570	500	144 억	930540	N	N	N	N
28	20241226	141236	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2560	20	2	0.79	110848690	43389	57.95	2515	2620	2500	3300	1780	2540	2554.76	3.24	0	-1878	2666	2602	2571	2507	2476	2587	2492	144	760	500	1820	5	1	28743291	736	-20.81	0.99	12	0.15	-123.00	2576.00	4575	20240220	-44.04	1930	20241111	32.64	4575	-44.04	20240220	1930	32.64	20241111	4575	-44.04	20240220	1930	32.64	20241111	1.73	N	361570	500	144 억	930540	N	N	N	N
29	20241226	131238	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2565	25	2	0.98	82647635	32392	43.26	2515	2620	2500	3300	1780	2540	2551.48	3.24	0	-5974	2666	2602	2571	2507	2476	2587	2492	144	760	500	1820	5	1	28743291	737	-20.85	1.00	12	0.11	-123.00	2576.00	4575	20240220	-43.93	1930	20241111	32.90	4575	-43.93	20240220	1930	32.90	20241111	4575	-43.93	20240220	1930	32.90	20241111	1.73	N	361570	500	144 억	930540	N	N	N	N
30	20241226	121235	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2550	10	2	0.39	69397665	27208	36.34	2515	2620	2500	3300	1780	2540	2550.63	3.24	0	-3808	2666	2602	2571	2507	2476	2587	2492	144	760	500	1820	5	1	28743291	733	-20.73	0.99	12	0.09	-123.00	2576.00	4575	20240220	-44.26	1930	20241111	32.12	4575	-44.26	20240220	1930	32.12	20241111	4575	-44.26	20240220	1930	32.12	20241111	1.73	N	361570	500	144 억	930540	N	N	N	N
31	20241226	111234	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2550	10	2	0.39	56951255	22293	29.77	2515	2620	2515	3300	1780	2540	2554.67	3.24	0	-2879	2666	2602	2571	2507	2476	2587	2492	144	760	500	1820	5	1	28743291	733	-20.73	0.99	12	0.08	-123.00	2576.00	4575	20240220	-44.26	1930	20241111	32.12	4575	-44.26	20240220	1930	32.12	20241111	4575	-44.26	20240220	1930	32.12	20241111	1.73	N	361570	500	144 억	930540	N	N	N	N
32	20241226	101237	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2560	20	2	0.79	13907615	5415	7.23	2515	2620	2515	3300	1780	2540	2568.35	3.24	0	-237	2666	2602	2571	2507	2476	2587	2492	144	760	500	1820	5	1	28743291	736	-20.81	0.99	12	0.02	-123.00	2576.00	4575	20240220	-44.04	1930	20241111	32.64	4575	-44.04	20240220	1930	32.64	20241111	4575	-44.04	20240220	1930	32.64	20241111	1.73	N	361570	500	144 억	930540	N	N	N	N
33	20241226	091236	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2530	-10	5	-0.39	1189370	472	0.63	2515	2570	2515	3300	1780	2540	2519.85	3.24	0	-11	2666	2602	2571	2507	2476	2587	2492	144	760	500	1820	5	1	28743291	727	-20.57	0.98	12	0.00	-123.00	2576.00	4575	20240220	-44.70	1930	20241111	31.09	4575	-44.70	20240220	1930	31.09	20241111	4575	-44.70	20240220	1930	31.09	20241111	1.73	N	361570	500	144 억	930540	N	N	N	N
34	20241224	161236	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2540	-80	5	-3.05	193877675	74878	90.06	2600	2635	2540	3405	1835	2620	2589.36	3.34	0	-26923	2786	2702	2606	2522	2426	2655	2475	144	785	500	1880	5	1	28743291	730	-20.65	0.99	12	0.26	-123.00	2576.00	4575	20240220	-44.48	1930	20241111	31.61	4575	-44.48	20240220	1930	31.61	20241111	4575	-44.48	20240220	1930	31.61	20241111	1.74	N	361570	500	144 억	959713	N	N	N	N
35	20241224	151236	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2555	-65	5	-2.48	187778570	72484	87.18	2600	2635	2550	3405	1835	2620	2590.62	3.34	0	-26840	2786	2702	2606	2522	2426	2655	2475	144	785	500	1880	5	1	28743291	734	-20.77	0.99	12	0.25	-123.00	2576.00	4575	20240220	-44.15	1930	20241111	32.38	4575	-44.15	20240220	1930	32.38	20241111	4575	-44.15	20240220	1930	32.38	20241111	1.74	N	361570	500	144 억	959713	N	N	N	N
36	20241224	141233	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2590	-30	5	-1.15	152023275	58550	70.42	2600	2635	2550	3405	1835	2620	2596.47	3.34	0	-14965	2786	2702	2606	2522	2426	2655	2475	144	785	500	1880	5	1	28743291	744	-21.06	1.01	12	0.20	-123.00	2576.00	4575	20240220	-43.39	1930	20241111	34.20	4575	-43.39	20240220	1930	34.20	20241111	4575	-43.39	20240220	1930	34.20	20241111	1.74	N	361570	500	144 억	959713	N	N	N	N
37	20241224	131234	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2570	-50	5	-1.91	150052405	57785	69.50	2600	2635	2550	3405	1835	2620	2596.74	3.34	0	-14328	2786	2702	2606	2522	2426	2655	2475	144	785	500	1880	5	1	28743291	739	-20.89	1.00	12	0.20	-123.00	2576.00	4575	20240220	-43.83	1930	20241111	33.16	4575	-43.83	20240220	1930	33.16	20241111	4575	-43.83	20240220	1930	33.16	20241111	1.74	N	361570	500	144 억	959713	N	N	N	N
38	20241224	121236	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2600	-20	5	-0.76	101090000	38797	46.66	2600	2635	2570	3405	1835	2620	2605.61	3.34	0	-10484	2786	2702	2606	2522	2426	2655	2475	144	785	500	1880	5	1	28743291	747	-21.14	1.01	12	0.13	-123.00	2576.00	4575	20240220	-43.17	1930	20241111	34.72	4575	-43.17	20240220	1930	34.72	20241111	4575	-43.17	20240220	1930	34.72	20241111	1.74	N	361570	500	144 억	959713	N	N	N	N
39	20241224	111236	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2615	-5	5	-0.19	70622740	27118	32.62	2600	2635	2570	3405	1835	2620	2604.28	3.34	0	-5776	2786	2702	2606	2522	2426	2655	2475	144	785	500	1880	5	1	28743291	752	-21.26	1.02	12	0.09	-123.00	2576.00	4575	20240220	-42.84	1930	20241111	35.49	4575	-42.84	20240220	1930	35.49	20241111	4575	-42.84	20240220	1930	35.49	20241111	1.74	N	361570	500	144 억	959713	N	N	N	N
40	20241224	101234	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2595	-25	5	-0.95	33496335	12820	15.42	2600	2635	2595	3405	1835	2620	2612.82	3.34	0	-2942	2786	2702	2606	2522	2426	2655	2475	144	785	500	1880	5	1	28743291	746	-21.10	1.01	12	0.04	-123.00	2576.00	4575	20240220	-43.28	1930	20241111	34.46	4575	-43.28	20240220	1930	34.46	20241111	4575	-43.28	20240220	1930	34.46	20241111	1.74	N	361570	500	144 억	959713	N	N	N	N
41	20241224	091241	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2620	0	3	0.00	1735725	666	0.80	2600	2620	2600	3405	1835	2620	2606.19	3.34	0	-208	2786	2702	2606	2522	2426	2655	2475	144	785	500	1880	5	1	28743291	753	-21.30	1.02	12	0.00	-123.00	2576.00	4575	20240220	-42.73	1930	20241111	35.75	4575	-42.73	20240220	1930	35.75	20241111	4575	-42.73	20240220	1930	35.75	20241111	1.74	N	361570	500	144 억	959713	N	N	N	N
42	20241223	161226	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2620	-15	5	-0.57	219451785	83141	69.42	2635	2690	2510	3425	1845	2635	2639.51	3.33	0	2532	2795	2715	2630	2550	2465	2755	2590	144	790	500	1890	5	1	28743291	753	-21.30	1.02	12	0.29	-123.00	2576.00	4575	20240220	-42.73	1930	20241111	35.75	4575	-42.73	20240220	1930	35.75	20241111	4575	-42.73	20240220	1930	35.75	20241111	1.76	N	361570	500	144 억	957482	N	N	N	N
43	20241223	151229	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2625	-10	5	-0.38	208151325	78832	65.82	2635	2690	2510	3425	1845	2635	2640.44	3.33	0	1854	2795	2715	2630	2550	2465	2755	2590	144	790	500	1890	5	1	28743291	755	-21.34	1.02	12	0.27	-123.00	2576.00	4575	20240220	-42.62	1930	20241111	36.01	4575	-42.62	20240220	1930	36.01	20241111	4575	-42.62	20240220	1930	36.01	20241111	1.76	N	361570	500	144 억	957482	N	N	N	N
44	20241223	141226	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2650	15	2	0.57	173983485	65892	55.02	2635	2690	2510	3425	1845	2635	2640.43	3.33	0	2048	2795	2715	2630	2550	2465	2755	2590	144	790	500	1890	5	1	28743291	762	-21.54	1.03	12	0.23	-123.00	2576.00	4575	20240220	-42.08	1930	20241111	37.31	4575	-42.08	20240220	1930	37.31	20241111	4575	-42.08	20240220	1930	37.31	20241111	1.76	N	361570	500	144 억	957482	N	N	N	N
45	20241223	131225	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2650	15	2	0.57	144360610	54702	45.67	2635	2690	2510	3425	1845	2635	2639.04	3.33	0	3035	2795	2715	2630	2550	2465	2755	2590	144	790	500	1890	5	1	28743291	762	-21.54	1.03	12	0.19	-123.00	2576.00	4575	20240220	-42.08	1930	20241111	37.31	4575	-42.08	20240220	1930	37.31	20241111	4575	-42.08	20240220	1930	37.31	20241111	1.76	N	361570	500	144 억	957482	N	N	N	N
46	20241223	121229	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2665	30	2	1.14	107922020	40964	34.20	2635	2690	2510	3425	1845	2635	2634.56	3.33	0	2856	2795	2715	2630	2550	2465	2755	2590	144	790	500	1890	5	1	28743291	766	-21.67	1.03	12	0.14	-123.00	2576.00	4575	20240220	-41.75	1930	20241111	38.08	4575	-41.75	20240220	1930	38.08	20241111	4575	-41.75	20240220	1930	38.08	20241111	1.76	N	361570	500	144 억	957482	N	N	N	N
47	20241223	111223	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2640	5	2	0.19	60612420	23137	19.32	2635	2690	2510	3425	1845	2635	2619.72	3.33	0	-1200	2795	2715	2630	2550	2465	2755	2590	144	790	500	1890	5	1	28743291	759	-21.46	1.02	12	0.08	-123.00	2576.00	4575	20240220	-42.30	1930	20241111	36.79	4575	-42.30	20240220	1930	36.79	20241111	4575	-42.30	20240220	1930	36.79	20241111	1.76	N	361570	500	144 억	957482	N	N	N	N
48	20241223	101218	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2620	-15	5	-0.57	48229800	18434	15.39	2635	2690	2510	3425	1845	2635	2616.35	3.33	0	-2944	2795	2715	2630	2550	2465	2755	2590	144	790	500	1890	5	1	28743291	753	-21.30	1.02	12	0.06	-123.00	2576.00	4575	20240220	-42.73	1930	20241111	35.75	4575	-42.73	20240220	1930	35.75	20241111	4575	-42.73	20240220	1930	35.75	20241111	1.76	N	361570	500	144 억	957482	N	N	N	N
49	20241223	091224	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2615	-20	5	-0.76	13105420	5008	4.18	2635	2690	2510	3425	1845	2635	2616.90	3.33	0	-1636	2795	2715	2630	2550	2465	2755	2590	144	790	500	1890	5	1	28743291	752	-21.26	1.02	12	0.02	-123.00	2576.00	4575	20240220	-42.84	1930	20241111	35.49	4575	-42.84	20240220	1930	35.49	20241111	4575	-42.84	20240220	1930	35.49	20241111	1.76	N	361570	500	144 억	957482	N	N	N	N
50	20241220	161219	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2635	65	2	2.53	315249715	119757	199.43	2585	2710	2545	3340	1800	2570	2632.41	3.38	0	-13380	2803	2686	2588	2471	2373	2745	2530	144	770	500	1850	5	1	28743291	757	-21.42	1.02	12	0.42	-123.00	2576.00	4575	20240220	-42.40	1930	20241111	36.53	4575	-42.40	20240220	1930	36.53	20241111	4575	-42.40	20240220	1930	36.53	20241111	1.76	N	361570	500	144 억	970901	N	N	N	N
51	20241220	151222	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2605	35	2	1.36	309051920	117394	195.49	2585	2710	2545	3340	1800	2570	2632.60	3.38	0	-12535	2803	2686	2588	2471	2373	2745	2530	144	770	500	1850	5	1	28743291	749	-21.18	1.01	12	0.41	-123.00	2576.00	4575	20240220	-43.06	1930	20241111	34.97	4575	-43.06	20240220	1930	34.97	20241111	4575	-43.06	20240220	1930	34.97	20241111	1.76	N	361570	500	144 억	970901	N	N	N	N
52	20241220	141219	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2605	35	2	1.36	272320365	103223	171.89	2585	2710	2545	3340	1800	2570	2638.18	3.38	0	-15833	2803	2686	2588	2471	2373	2745	2530	144	770	500	1850	5	1	28743291	749	-21.18	1.01	12	0.36	-123.00	2576.00	4575	20240220	-43.06	1930	20241111	34.97	4575	-43.06	20240220	1930	34.97	20241111	4575	-43.06	20240220	1930	34.97	20241111	1.76	N	361570	500	144 억	970901	N	N	N	N
53	20241220	131218	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2645	75	2	2.92	229694555	86905	144.72	2585	2710	2545	3340	1800	2570	2643.05	3.38	0	-17028	2803	2686	2588	2471	2373	2745	2530	144	770	500	1850	5	1	28743291	760	-21.50	1.03	12	0.30	-123.00	2576.00	4575	20240220	-42.19	1930	20241111	37.05	4575	-42.19	20240220	1930	37.05	20241111	4575	-42.19	20240220	1930	37.05	20241111	1.76	N	361570	500	144 억	970901	N	N	N	N
54	20241220	121217	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2625	55	2	2.14	208056970	78756	131.15	2585	2710	2545	3340	1800	2570	2641.79	3.38	0	-16459	2803	2686	2588	2471	2373	2745	2530	144	770	500	1850	5	1	28743291	755	-21.34	1.02	12	0.27	-123.00	2576.00	4575	20240220	-42.62	1930	20241111	36.01	4575	-42.62	20240220	1930	36.01	20241111	4575	-42.62	20240220	1930	36.01	20241111	1.76	N	361570	500	144 억	970901	N	N	N	N
55	20241220	111217	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2605	35	2	1.36	164618885	62460	104.01	2585	2700	2545	3340	1800	2570	2635.59	3.38	0	-10593	2803	2686	2588	2471	2373	2745	2530	144	770	500	1850	5	1	28743291	749	-21.18	1.01	12	0.22	-123.00	2576.00	4575	20240220	-43.06	1930	20241111	34.97	4575	-43.06	20240220	1930	34.97	20241111	4575	-43.06	20240220	1930	34.97	20241111	1.76	N	361570	500	144 억	970901	N	N	N	N
56	20241220	101218	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2620	50	2	1.95	155807010	59063	98.35	2585	2700	2545	3340	1800	2570	2637.98	3.38	0	-10569	2803	2686	2588	2471	2373	2745	2530	144	770	500	1850	5	1	28743291	753	-21.30	1.02	12	0.21	-123.00	2576.00	4575	20240220	-42.73	1930	20241111	35.75	4575	-42.73	20240220	1930	35.75	20241111	4575	-42.73	20240220	1930	35.75	20241111	1.76	N	361570	500	144 억	970901	N	N	N	N
57	20241220	091219	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2565	-5	5	-0.19	11611435	4521	7.53	2585	2590	2545	3340	1800	2570	2568.33	3.38	0	-35	2803	2686	2588	2471	2373	2745	2530	144	770	500	1850	5	1	28743291	737	-20.85	1.00	12	0.02	-123.00	2576.00	4575	20240220	-43.93	1930	20241111	32.90	4575	-43.93	20240220	1930	32.90	20241111	4575	-43.93	20240220	1930	32.90	20241111	1.76	N	361570	500	144 억	970901	N	N	N	N
58	20241219	161214	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2570	-15	5	-0.58	154817395	60046	114.98	2490	2705	2490	3360	1810	2585	2578.31	3.40	0	-7049	2718	2651	2588	2521	2458	2685	2555	144	775	500	1860	5	1	28743291	739	-20.89	1.00	12	0.21	-123.00	2576.00	4575	20240220	-43.83	1930	20241111	33.16	4575	-43.83	20240220	1930	33.16	20241111	4575	-43.83	20240220	1930	33.16	20241111	1.74	N	361570	500	144 억	977947	N	N	N	N
59	20241219	151212	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2580	-5	5	-0.19	152300145	59067	113.10	2490	2705	2490	3360	1810	2585	2578.43	3.40	0	-6960	2718	2651	2588	2521	2458	2685	2555	144	775	500	1860	5	1	28743291	742	-20.98	1.00	12	0.21	-123.00	2576.00	4575	20240220	-43.61	1930	20241111	33.68	4575	-43.61	20240220	1930	33.68	20241111	4575	-43.61	20240220	1930	33.68	20241111	1.74	N	361570	500	144 억	977947	N	N	N	N
60	20241219	141214	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2600	15	2	0.58	146659305	56894	108.94	2490	2705	2490	3360	1810	2585	2577.76	3.40	0	-5716	2718	2651	2588	2521	2458	2685	2555	144	775	500	1860	5	1	28743291	747	-21.14	1.01	12	0.20	-123.00	2576.00	4575	20240220	-43.17	1930	20241111	34.72	4575	-43.17	20240220	1930	34.72	20241111	4575	-43.17	20240220	1930	34.72	20241111	1.74	N	361570	500	144 억	977947	N	N	N	N
61	20241219	131213	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2570	-15	5	-0.58	69593205	27285	52.25	2490	2605	2490	3360	1810	2585	2550.60	3.40	0	3457	2718	2651	2588	2521	2458	2685	2555	144	775	500	1860	5	1	28743291	739	-20.89	1.00	12	0.09	-123.00	2576.00	4575	20240220	-43.83	1930	20241111	33.16	4575	-43.83	20240220	1930	33.16	20241111	4575	-43.83	20240220	1930	33.16	20241111	1.74	N	361570	500	144 억	977947	N	N	N	N
62	20241219	121216	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2575	-10	5	-0.39	59881375	23512	45.02	2490	2605	2490	3360	1810	2585	2546.84	3.40	0	4638	2718	2651	2588	2521	2458	2685	2555	144	775	500	1860	5	1	28743291	740	-20.93	1.00	12	0.08	-123.00	2576.00	4575	20240220	-43.72	1930	20241111	33.42	4575	-43.72	20240220	1930	33.42	20241111	4575	-43.72	20240220	1930	33.42	20241111	1.74	N	361570	500	144 억	977947	N	N	N	N
63	20241219	111212	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2580	-5	5	-0.19	39349530	15514	29.71	2490	2605	2490	3360	1810	2585	2536.39	3.40	0	5510	2718	2651	2588	2521	2458	2685	2555	144	775	500	1860	5	1	28743291	742	-20.98	1.00	12	0.05	-123.00	2576.00	4575	20240220	-43.61	1930	20241111	33.68	4575	-43.61	20240220	1930	33.68	20241111	4575	-43.61	20240220	1930	33.68	20241111	1.74	N	361570	500	144 억	977947	N	N	N	N
64	20241219	101205	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2585	0	3	0.00	35353440	13967	26.74	2490	2605	2490	3360	1810	2585	2531.21	3.40	0	6198	2718	2651	2588	2521	2458	2685	2555	144	775	500	1860	5	1	28743291	743	-21.02	1.00	12	0.05	-123.00	2576.00	4575	20240220	-43.50	1930	20241111	33.94	4575	-43.50	20240220	1930	33.94	20241111	4575	-43.50	20240220	1930	33.94	20241111	1.74	N	361570	500	144 억	977947	N	N	N	N
65	20241219	091216	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2580	-5	5	-0.19	26655750	10595	20.29	2490	2580	2490	3360	1810	2585	2515.88	3.40	0	5232	2718	2651	2588	2521	2458	2685	2555	144	775	500	1860	5	1	28743291	742	-20.98	1.00	12	0.04	-123.00	2576.00	4575	20240220	-43.61	1930	20241111	33.68	4575	-43.61	20240220	1930	33.68	20241111	4575	-43.61	20240220	1930	33.68	20241111	1.74	N	361570	500	144 억	977947	N	N	N	N
66	20241218	161209	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2585	10	2	0.39	134424155	52214	119.38	2555	2655	2525	3345	1805	2575	2574.48	3.38	0	6256	2701	2637	2606	2542	2511	2622	2527	144	770	500	1850	5	1	28743291	743	-21.02	1.00	12	0.18	-123.00	2576.00	4575	20240220	-43.50	1930	20241111	33.94	4575	-43.50	20240220	1930	33.94	20241111	4575	-43.50	20240220	1930	33.94	20241111	1.74	N	361570	500	144 억	971691	N	N	N	N
67	20241218	151214	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2615	40	2	1.55	115854440	45056	103.01	2555	2655	2525	3345	1805	2575	2571.34	3.38	0	6013	2701	2637	2606	2542	2511	2622	2527	144	770	500	1850	5	1	28743291	752	-21.26	1.02	12	0.16	-123.00	2576.00	4575	20240220	-42.84	1930	20241111	35.49	4575	-42.84	20240220	1930	35.49	20241111	4575	-42.84	20240220	1930	35.49	20241111	1.74	N	361570	500	144 억	971691	N	N	N	N
68	20241218	141208	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2615	40	2	1.55	113180965	44035	100.68	2555	2655	2525	3345	1805	2575	2570.25	3.38	0	5685	2701	2637	2606	2542	2511	2622	2527	144	770	500	1850	5	1	28743291	752	-21.26	1.02	12	0.15	-123.00	2576.00	4575	20240220	-42.84	1930	20241111	35.49	4575	-42.84	20240220	1930	35.49	20241111	4575	-42.84	20240220	1930	35.49	20241111	1.74	N	361570	500	144 억	971691	N	N	N	N
69	20241218	131212	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2640	65	2	2.52	94770000	37034	84.67	2555	2655	2525	3345	1805	2575	2559.00	3.38	0	10244	2701	2637	2606	2542	2511	2622	2527	144	770	500	1850	5	1	28743291	759	-21.46	1.02	12	0.13	-123.00	2576.00	4575	20240220	-42.30	1930	20241111	36.79	4575	-42.30	20240220	1930	36.79	20241111	4575	-42.30	20240220	1930	36.79	20241111	1.74	N	361570	500	144 억	971691	N	N	N	N
70	20241218	121204	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2575	0	3	0.00	77032590	30253	69.17	2555	2595	2525	3345	1805	2575	2546.28	3.38	0	11652	2701	2637	2606	2542	2511	2622	2527	144	770	500	1850	5	1	28743291	740	-20.93	1.00	12	0.11	-123.00	2576.00	4575	20240220	-43.72	1930	20241111	33.42	4575	-43.72	20240220	1930	33.42	20241111	4575	-43.72	20240220	1930	33.42	20241111	1.74	N	361570	500	144 억	971691	N	N	N	N
71	20241218	111204	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2590	15	2	0.58	71005145	27914	63.82	2555	2590	2525	3345	1805	2575	2543.71	3.38	0	10896	2701	2637	2606	2542	2511	2622	2527	144	770	500	1850	5	1	28743291	744	-21.06	1.01	12	0.10	-123.00	2576.00	4575	20240220	-43.39	1930	20241111	34.20	4575	-43.39	20240220	1930	34.20	20241111	4575	-43.39	20240220	1930	34.20	20241111	1.74	N	361570	500	144 억	971691	N	N	N	N
72	20241218	101211	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2560	-15	5	-0.58	55745770	21968	50.23	2555	2575	2525	3345	1805	2575	2537.59	3.38	0	9018	2701	2637	2606	2542	2511	2622	2527	144	770	500	1850	5	1	28743291	736	-20.81	0.99	12	0.08	-123.00	2576.00	4575	20240220	-44.04	1930	20241111	32.64	4575	-44.04	20240220	1930	32.64	20241111	4575	-44.04	20240220	1930	32.64	20241111	1.74	N	361570	500	144 억	971691	N	N	N	N
73	20241218	091215	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2550	-25	5	-0.97	5710060	2244	5.13	2555	2575	2525	3345	1805	2575	2544.59	3.38	0	894	2701	2637	2606	2542	2511	2622	2527	144	770	500	1850	5	1	28743291	733	-20.73	0.99	12	0.01	-123.00	2576.00	4575	20240220	-44.26	1930	20241111	32.12	4575	-44.26	20240220	1930	32.12	20241111	4575	-44.26	20240220	1930	32.12	20241111	1.74	N	361570	500	144 억	971691	N	N	N	N
74	20241217	161207	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2575	-80	5	-3.01	111261050	42413	64.01	2655	2670	2575	3450	1860	2655	2623.28	3.42	0	-12242	2795	2725	2680	2610	2565	2702	2587	144	795	500	1910	5	1	28743291	740	-20.93	1.00	12	0.15	-123.00	2576.00	4575	20240220	-43.72	1930	20241111	33.42	4575	-43.72	20240220	1930	33.42	20241111	4575	-43.72	20240220	1930	33.42	20241111	1.79	N	361570	500	144 억	983909	N	N	N	N
75	20241217	151211	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2620	-35	5	-1.32	89413295	33994	51.30	2655	2670	2605	3450	1860	2655	2630.27	3.42	0	-11674	2795	2725	2680	2610	2565	2702	2587	144	795	500	1910	5	1	28743291	753	-21.30	1.02	12	0.12	-123.00	2576.00	4575	20240220	-42.73	1930	20241111	35.75	4575	-42.73	20240220	1930	35.75	20241111	4575	-42.73	20240220	1930	35.75	20241111	1.79	N	361570	500	144 억	983909	N	N	N	N
76	20241217	141202	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2625	-30	5	-1.13	71198965	27064	40.85	2655	2670	2615	3450	1860	2655	2630.76	3.42	0	-9691	2795	2725	2680	2610	2565	2702	2587	144	795	500	1910	5	1	28743291	755	-21.34	1.02	12	0.09	-123.00	2576.00	4575	20240220	-42.62	1930	20241111	36.01	4575	-42.62	20240220	1930	36.01	20241111	4575	-42.62	20240220	1930	36.01	20241111	1.79	N	361570	500	144 억	983909	N	N	N	N
77	20241217	131158	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2620	-35	5	-1.32	61466420	23349	35.24	2655	2670	2615	3450	1860	2655	2632.51	3.42	0	-7762	2795	2725	2680	2610	2565	2702	2587	144	795	500	1910	5	1	28743291	753	-21.30	1.02	12	0.08	-123.00	2576.00	4575	20240220	-42.73	1930	20241111	35.75	4575	-42.73	20240220	1930	35.75	20241111	4575	-42.73	20240220	1930	35.75	20241111	1.79	N	361570	500	144 억	983909	N	N	N	N
78	20241217	121126	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2625	-30	5	-1.13	51667540	19616	29.61	2655	2670	2615	3450	1860	2655	2633.95	3.42	0	-4767	2795	2725	2680	2610	2565	2702	2587	144	795	500	1910	5	1	28743291	755	-21.34	1.02	12	0.07	-123.00	2576.00	4575	20240220	-42.62	1930	20241111	36.01	4575	-42.62	20240220	1930	36.01	20241111	4575	-42.62	20240220	1930	36.01	20241111	1.79	N	361570	500	144 억	983909	N	N	N	N
79	20241217	111147	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2635	-20	5	-0.75	27908570	10602	16.00	2655	2670	2615	3450	1860	2655	2632.39	3.42	0	-2392	2795	2725	2680	2610	2565	2702	2587	144	795	500	1910	5	1	28743291	757	-21.42	1.02	12	0.04	-123.00	2576.00	4575	20240220	-42.40	1930	20241111	36.53	4575	-42.40	20240220	1930	36.53	20241111	4575	-42.40	20240220	1930	36.53	20241111	1.79	N	361570	500	144 억	983909	N	N	N	N
80	20241217	101152	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2620	-35	5	-1.32	16269860	6179	9.33	2655	2670	2615	3450	1860	2655	2633.09	3.42	0	-2420	2795	2725	2680	2610	2565	2702	2587	144	795	500	1910	5	1	28743291	753	-21.30	1.02	12	0.02	-123.00	2576.00	4575	20240220	-42.73	1930	20241111	35.75	4575	-42.73	20240220	1930	35.75	20241111	4575	-42.73	20240220	1930	35.75	20241111	1.79	N	361570	500	144 억	983909	N	N	N	N
81	20241217	091209	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2650	-5	5	-0.19	4372805	1652	2.49	2655	2670	2625	3450	1860	2655	2646.98	3.42	0	-14	2795	2725	2680	2610	2565	2702	2587	144	795	500	1910	5	1	28743291	762	-21.54	1.03	12	0.01	-123.00	2576.00	4575	20240220	-42.08	1930	20241111	37.31	4575	-42.08	20240220	1930	37.31	20241111	4575	-42.08	20240220	1930	37.31	20241111	1.79	N	361570	500	144 억	983909	N	N	N	N
82	20241216	161158	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2655	-65	5	-2.39	176496805	66110	43.27	2750	2750	2635	3535	1905	2720	2669.74	3.45	0	-7502	2800	2760	2690	2650	2580	2780	2670	144	815	500	1950	5	1	28743291	763	-21.59	1.03	12	0.23	-123.00	2576.00	4575	20240220	-41.97	1930	20241111	37.56	4575	-41.97	20240220	1930	37.56	20241111	4575	-41.97	20240220	1930	37.56	20241111	1.78	N	361570	500	144 억	990335	N	N	N	N
83	20241216	151209	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2655	-65	5	-2.39	169743315	63555	41.60	2750	2750	2635	3535	1905	2720	2670.81	3.45	0	-7704	2800	2760	2690	2650	2580	2780	2670	144	815	500	1950	5	1	28743291	763	-21.59	1.03	12	0.22	-123.00	2576.00	4575	20240220	-41.97	1930	20241111	37.56	4575	-41.97	20240220	1930	37.56	20241111	4575	-41.97	20240220	1930	37.56	20241111	1.78	N	361570	500	144 억	990335	N	N	N	N
84	20241216	141206	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2670	-50	5	-1.84	147752085	55302	36.20	2750	2750	2635	3535	1905	2720	2671.73	3.45	0	-5851	2800	2760	2690	2650	2580	2780	2670	144	815	500	1950	5	1	28743291	767	-21.71	1.04	12	0.19	-123.00	2576.00	4575	20240220	-41.64	1930	20241111	38.34	4575	-41.64	20240220	1930	38.34	20241111	4575	-41.64	20240220	1930	38.34	20241111	1.78	N	361570	500	144 억	990335	N	N	N	N
85	20241216	131208	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2665	-55	5	-2.02	135105555	50552	33.09	2750	2750	2635	3535	1905	2720	2672.61	3.45	0	-3681	2800	2760	2690	2650	2580	2780	2670	144	815	500	1950	5	1	28743291	766	-21.67	1.03	12	0.18	-123.00	2576.00	4575	20240220	-41.75	1930	20241111	38.08	4575	-41.75	20240220	1930	38.08	20241111	4575	-41.75	20240220	1930	38.08	20241111	1.78	N	361570	500	144 억	990335	N	N	N	N
86	20241216	121207	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2680	-40	5	-1.47	119111635	44573	29.18	2750	2750	2635	3535	1905	2720	2672.28	3.45	0	-2944	2800	2760	2690	2650	2580	2780	2670	144	815	500	1950	5	1	28743291	770	-21.79	1.04	12	0.16	-123.00	2576.00	4575	20240220	-41.42	1930	20241111	38.86	4575	-41.42	20240220	1930	38.86	20241111	4575	-41.42	20240220	1930	38.86	20241111	1.78	N	361570	500	144 억	990335	N	N	N	N
87	20241216	111206	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2685	-35	5	-1.29	115190155	43110	28.22	2750	2750	2635	3535	1905	2720	2672.01	3.45	0	-3325	2800	2760	2690	2650	2580	2780	2670	144	815	500	1950	5	1	28743291	772	-21.83	1.04	12	0.15	-123.00	2576.00	4575	20240220	-41.31	1930	20241111	39.12	4575	-41.31	20240220	1930	39.12	20241111	4575	-41.31	20240220	1930	39.12	20241111	1.78	N	361570	500	144 억	990335	N	N	N	N
88	20241216	101208	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2680	-40	5	-1.47	75897485	28285	18.51	2750	2750	2650	3535	1905	2720	2683.31	3.45	0	-193	2800	2760	2690	2650	2580	2780	2670	144	815	500	1950	5	1	28743291	770	-21.79	1.04	12	0.10	-123.00	2576.00	4575	20240220	-41.42	1930	20241111	38.86	4575	-41.42	20240220	1930	38.86	20241111	4575	-41.42	20240220	1930	38.86	20241111	1.78	N	361570	500	144 억	990335	N	N	N	N
89	20241216	091208	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2735	15	2	0.55	4753755	1741	1.14	2750	2750	2685	3535	1905	2720	2730.47	3.45	0	-450	2800	2760	2690	2650	2580	2780	2670	144	815	500	1950	5	1	28743291	786	-22.24	1.06	12	0.01	-123.00	2576.00	4575	20240220	-40.22	1930	20241111	41.71	4575	-40.22	20240220	1930	41.71	20241111	4575	-40.22	20240220	1930	41.71	20241111	1.78	N	361570	500	144 억	990335	N	N	N	N
90	20241213	161158	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2720	90	2	3.42	408317740	151555	212.98	2685	2730	2620	3415	1845	2630	2694.18	3.22	0	66933	2700	2665	2605	2570	2510	2682	2587	144	785	500	1890	5	1	28743291	782	-22.11	1.06	12	0.53	-123.00	2576.00	4575	20240220	-40.55	1930	20241111	40.93	4575	-40.55	20240220	1930	40.93	20241111	4575	-40.55	20240220	1930	40.93	20241111	1.81	N	361570	500	144 억	924292	N	N	N	N
91	20241213	151204	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2710	80	2	3.04	357326870	132783	186.60	2685	2720	2620	3415	1845	2630	2691.06	3.22	0	49728	2700	2665	2605	2570	2510	2682	2587	144	785	500	1890	5	1	28743291	779	-22.03	1.05	12	0.46	-123.00	2576.00	4575	20240220	-40.77	1930	20241111	40.41	4575	-40.77	20240220	1930	40.41	20241111	4575	-40.77	20240220	1930	40.41	20241111	1.81	N	361570	500	144 억	924292	N	N	N	N
92	20241213	141204	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2705	75	2	2.85	276370130	102894	144.60	2685	2720	2620	3415	1845	2630	2685.97	3.22	0	31034	2700	2665	2605	2570	2510	2682	2587	144	785	500	1890	5	1	28743291	778	-21.99	1.05	12	0.36	-123.00	2576.00	4575	20240220	-40.87	1930	20241111	40.16	4575	-40.87	20240220	1930	40.16	20241111	4575	-40.87	20240220	1930	40.16	20241111	1.81	N	361570	500	144 억	924292	N	N	N	N
93	20241213	131205	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2710	80	2	3.04	252502485	94075	132.21	2685	2720	2620	3415	1845	2630	2684.06	3.22	0	26732	2700	2665	2605	2570	2510	2682	2587	144	785	500	1890	5	1	28743291	779	-22.03	1.05	12	0.33	-123.00	2576.00	4575	20240220	-40.77	1930	20241111	40.41	4575	-40.77	20240220	1930	40.41	20241111	4575	-40.77	20240220	1930	40.41	20241111	1.81	N	361570	500	144 억	924292	N	N	N	N
94	20241213	121204	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2715	85	2	3.23	198245890	73998	103.99	2685	2720	2620	3415	1845	2630	2679.07	3.22	0	19355	2700	2665	2605	2570	2510	2682	2587	144	785	500	1890	5	1	28743291	780	-22.07	1.05	12	0.26	-123.00	2576.00	4575	20240220	-40.66	1930	20241111	40.67	4575	-40.66	20240220	1930	40.67	20241111	4575	-40.66	20240220	1930	40.67	20241111	1.81	N	361570	500	144 억	924292	N	N	N	N
95	20241213	111202	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2685	55	2	2.09	125614295	47049	66.12	2685	2700	2620	3415	1845	2630	2669.86	3.22	0	11106	2700	2665	2605	2570	2510	2682	2587	144	785	500	1890	5	1	28743291	772	-21.83	1.04	12	0.16	-123.00	2576.00	4575	20240220	-41.31	1930	20241111	39.12	4575	-41.31	20240220	1930	39.12	20241111	4575	-41.31	20240220	1930	39.12	20241111	1.81	N	361570	500	144 억	924292	N	N	N	N
96	20241213	101155	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2665	35	2	1.33	85382845	32027	45.01	2685	2700	2620	3415	1845	2630	2665.96	3.22	0	1648	2700	2665	2605	2570	2510	2682	2587	144	785	500	1890	5	1	28743291	766	-21.67	1.03	12	0.11	-123.00	2576.00	4575	20240220	-41.75	1930	20241111	38.08	4575	-41.75	20240220	1930	38.08	20241111	4575	-41.75	20240220	1930	38.08	20241111	1.81	N	361570	500	144 억	924292	N	N	N	N
97	20241213	091156	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2635	5	2	0.19	9495710	3585	5.04	2685	2685	2620	3415	1845	2630	2648.73	3.22	0	-1267	2700	2665	2605	2570	2510	2682	2587	144	785	500	1890	5	1	28743291	757	-21.42	1.02	12	0.01	-123.00	2576.00	4575	20240220	-42.40	1930	20241111	36.53	4575	-42.40	20240220	1930	36.53	20241111	4575	-42.40	20240220	1930	36.53	20241111	1.81	N	361570	500	144 억	924292	N	N	N	N
98	20241212	161202	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2630	85	2	3.34	184787445	71108	166.47	2550	2640	2545	3305	1785	2545	2598.67	3.21	0	2519	2615	2580	2535	2500	2455	2597	2517	144	760	500	1830	5	1	28743291	756	-21.38	1.02	12	0.25	-123.00	2576.00	4575	20240220	-42.51	1930	20241111	36.27	4575	-42.51	20240220	1930	36.27	20241111	4575	-42.51	20240220	1930	36.27	20241111	1.83	N	361570	500	144 억	921948	N	N	N	N
99	20241212	151156	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2600	55	2	2.16	164694015	63387	148.40	2550	2640	2545	3305	1785	2545	2598.23	3.21	0	1343	2615	2580	2535	2500	2455	2597	2517	144	760	500	1830	5	1	28743291	747	-21.14	1.01	12	0.22	-123.00	2576.00	4575	20240220	-43.17	1930	20241111	34.72	4575	-43.17	20240220	1930	34.72	20241111	4575	-43.17	20240220	1930	34.72	20241111	1.83	N	361570	500	144 억	921948	N	N	N	N
100	20241212	141154	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2615	70	2	2.75	125204275	48202	112.85	2550	2640	2545	3305	1785	2545	2597.49	3.21	0	-878	2615	2580	2535	2500	2455	2597	2517	144	760	500	1830	5	1	28743291	752	-21.26	1.02	12	0.17	-123.00	2576.00	4575	20240220	-42.84	1930	20241111	35.49	4575	-42.84	20240220	1930	35.49	20241111	4575	-42.84	20240220	1930	35.49	20241111	1.83	N	361570	500	144 억	921948	N	N	N	N
101	20241212	131142	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2605	60	2	2.36	96162020	37060	86.76	2550	2640	2545	3305	1785	2545	2594.77	3.21	0	-1799	2615	2580	2535	2500	2455	2597	2517	144	760	500	1830	5	1	28743291	749	-21.18	1.01	12	0.13	-123.00	2576.00	4575	20240220	-43.06	1930	20241111	34.97	4575	-43.06	20240220	1930	34.97	20241111	4575	-43.06	20240220	1930	34.97	20241111	1.83	N	361570	500	144 억	921948	N	N	N	N
102	20241212	121136	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2595	50	2	1.96	68780275	26527	62.10	2550	2640	2545	3305	1785	2545	2592.84	3.21	0	-2978	2615	2580	2535	2500	2455	2597	2517	144	760	500	1830	5	1	28743291	746	-21.10	1.01	12	0.09	-123.00	2576.00	4575	20240220	-43.28	1930	20241111	34.46	4575	-43.28	20240220	1930	34.46	20241111	4575	-43.28	20240220	1930	34.46	20241111	1.83	N	361570	500	144 억	921948	N	N	N	N
103	20241212	111147	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2600	55	2	2.16	38316055	14805	34.66	2550	2640	2545	3305	1785	2545	2588.05	3.21	0	-1685	2615	2580	2535	2500	2455	2597	2517	144	760	500	1830	5	1	28743291	747	-21.14	1.01	12	0.05	-123.00	2576.00	4575	20240220	-43.17	1930	20241111	34.72	4575	-43.17	20240220	1930	34.72	20241111	4575	-43.17	20240220	1930	34.72	20241111	1.83	N	361570	500	144 억	921948	N	N	N	N
104	20241212	101144	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2545	0	3	0.00	21548145	8327	19.49	2550	2640	2545	3305	1785	2545	2587.74	3.21	0	-3318	2615	2580	2535	2500	2455	2597	2517	144	760	500	1830	5	1	28743291	732	-20.69	0.99	12	0.03	-123.00	2576.00	4575	20240220	-44.37	1930	20241111	31.87	4575	-44.37	20240220	1930	31.87	20241111	4575	-44.37	20240220	1930	31.87	20241111	1.83	N	361570	500	144 억	921948	N	N	N	N
105	20241212	091155	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2620	75	2	2.95	9798020	3765	8.81	2550	2640	2550	3305	1785	2545	2602.40	3.21	0	-1278	2615	2580	2535	2500	2455	2597	2517	144	760	500	1830	5	1	28743291	753	-21.30	1.02	12	0.01	-123.00	2576.00	4575	20240220	-42.73	1930	20241111	35.75	4575	-42.73	20240220	1930	35.75	20241111	4575	-42.73	20240220	1930	35.75	20241111	1.83	N	361570	500	144 억	921948	N	N	N	N
106	20241211	161149	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2545	50	2	2.00	107500810	42372	52.96	2495	2570	2490	3240	1750	2495	2537.07	3.17	0	11385	2578	2536	2483	2441	2388	2557	2462	144	745	500	1790	5	1	28743291	732	-20.69	0.99	12	0.15	-123.00	2576.00	4575	20240220	-44.37	1930	20241111	31.87	4575	-44.37	20240220	1930	31.87	20241111	4575	-44.37	20240220	1930	31.87	20241111	1.85	N	361570	500	144 억	910564	N	N	N	N
107	20241211	151111	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2550	55	2	2.20	104134820	41050	51.31	2495	2570	2490	3240	1750	2495	2536.78	3.17	0	11449	2578	2536	2483	2441	2388	2557	2462	144	745	500	1790	5	1	28743291	733	-20.73	0.99	12	0.14	-123.00	2576.00	4575	20240220	-44.26	1930	20241111	32.12	4575	-44.26	20240220	1930	32.12	20241111	4575	-44.26	20240220	1930	32.12	20241111	1.85	N	361570	500	144 억	910564	N	N	N	N
108	20241211	141157	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2545	50	2	2.00	96527515	38065	47.58	2495	2570	2490	3240	1750	2495	2535.86	3.17	0	10501	2578	2536	2483	2441	2388	2557	2462	144	745	500	1790	5	1	28743291	732	-20.69	0.99	12	0.13	-123.00	2576.00	4575	20240220	-44.37	1930	20241111	31.87	4575	-44.37	20240220	1930	31.87	20241111	4575	-44.37	20240220	1930	31.87	20241111	1.85	N	361570	500	144 억	910564	N	N	N	N
109	20241211	131158	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2550	55	2	2.20	76417720	30167	37.70	2495	2570	2490	3240	1750	2495	2533.16	3.17	0	9437	2578	2536	2483	2441	2388	2557	2462	144	745	500	1790	5	1	28743291	733	-20.73	0.99	12	0.10	-123.00	2576.00	4575	20240220	-44.26	1930	20241111	32.12	4575	-44.26	20240220	1930	32.12	20241111	4575	-44.26	20240220	1930	32.12	20241111	1.85	N	361570	500	144 억	910564	N	N	N	N
110	20241211	121200	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2545	50	2	2.00	64053780	25319	31.65	2495	2550	2490	3240	1750	2495	2529.87	3.17	0	9049	2578	2536	2483	2441	2388	2557	2462	144	745	500	1790	5	1	28743291	732	-20.69	0.99	12	0.09	-123.00	2576.00	4575	20240220	-44.37	1930	20241111	31.87	4575	-44.37	20240220	1930	31.87	20241111	4575	-44.37	20240220	1930	31.87	20241111	1.85	N	361570	500	144 억	910564	N	N	N	N
111	20241211	111155	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2530	35	2	1.40	33696515	13374	16.72	2495	2540	2490	3240	1750	2495	2519.55	3.17	0	4134	2578	2536	2483	2441	2388	2557	2462	144	745	500	1790	5	1	28743291	727	-20.57	0.98	12	0.05	-123.00	2576.00	4575	20240220	-44.70	1930	20241111	31.09	4575	-44.70	20240220	1930	31.09	20241111	4575	-44.70	20240220	1930	31.09	20241111	1.85	N	361570	500	144 억	910564	N	N	N	N
112	20241211	101156	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2505	10	2	0.40	11132480	4437	5.55	2495	2525	2490	3240	1750	2495	2509.01	3.17	0	1538	2578	2536	2483	2441	2388	2557	2462	144	745	500	1790	5	1	28743291	720	-20.37	0.97	12	0.02	-123.00	2576.00	4575	20240220	-45.25	1930	20241111	29.79	4575	-45.25	20240220	1930	29.79	20241111	4575	-45.25	20240220	1930	29.79	20241111	1.85	N	361570	500	144 억	910564	N	N	N	N
113	20241211	091201	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2520	25	2	1.00	4554615	1815	2.27	2495	2525	2490	3240	1750	2495	2509.43	3.17	0	1598	2578	2536	2483	2441	2388	2557	2462	144	745	500	1790	5	1	28743291	724	-20.49	0.98	12	0.01	-123.00	2576.00	4575	20240220	-44.92	1930	20241111	30.57	4575	-44.92	20240220	1930	30.57	20241111	4575	-44.92	20240220	1930	30.57	20241111	1.85	N	361570	500	144 억	910564	N	N	N	N
114	20241210	161145	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2495	50	2	2.04	199673535	79928	93.24	2430	2525	2430	3175	1715	2445	2498.17	3.08	0	24749	2568	2506	2438	2376	2308	2537	2407	144	730	500	1760	5	1	28743291	717	-20.28	0.97	12	0.28	-123.00	2576.00	4575	20240220	-45.46	1930	20241111	29.27	4575	-45.46	20240220	1930	29.27	20241111	4575	-45.46	20240220	1930	29.27	20241111	1.89	N	361570	500	144 억	885715	N	N	N	N
115	20241210	151147	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2505	60	2	2.45	161111915	64486	75.23	2430	2525	2430	3175	1715	2445	2498.40	3.08	0	23962	2568	2506	2438	2376	2308	2537	2407	144	730	500	1760	5	1	28743291	720	-20.37	0.97	12	0.22	-123.00	2576.00	4575	20240220	-45.25	1930	20241111	29.79	4575	-45.25	20240220	1930	29.79	20241111	4575	-45.25	20240220	1930	29.79	20241111	1.89	N	361570	500	144 억	885715	N	N	N	N
116	20241210	141147	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2520	75	2	3.07	148917275	59629	69.56	2430	2525	2430	3175	1715	2445	2497.40	3.08	0	23768	2568	2506	2438	2376	2308	2537	2407	144	730	500	1760	5	1	28743291	724	-20.49	0.98	12	0.21	-123.00	2576.00	4575	20240220	-44.92	1930	20241111	30.57	4575	-44.92	20240220	1930	30.57	20241111	4575	-44.92	20240220	1930	30.57	20241111	1.89	N	361570	500	144 억	885715	N	N	N	N
117	20241210	131150	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2515	70	2	2.86	135962980	54488	63.57	2430	2520	2430	3175	1715	2445	2495.28	3.08	0	22816	2568	2506	2438	2376	2308	2537	2407	144	730	500	1760	5	1	28743291	723	-20.45	0.98	12	0.19	-123.00	2576.00	4575	20240220	-45.03	1930	20241111	30.31	4575	-45.03	20240220	1930	30.31	20241111	4575	-45.03	20240220	1930	30.31	20241111	1.89	N	361570	500	144 억	885715	N	N	N	N
118	20241210	121147	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2510	65	2	2.66	104105960	41806	48.77	2430	2520	2430	3175	1715	2445	2490.22	3.08	0	18618	2568	2506	2438	2376	2308	2537	2407	144	730	500	1760	5	1	28743291	721	-20.41	0.97	12	0.15	-123.00	2576.00	4575	20240220	-45.14	1930	20241111	30.05	4575	-45.14	20240220	1930	30.05	20241111	4575	-45.14	20240220	1930	30.05	20241111	1.89	N	361570	500	144 억	885715	N	N	N	N
119	20241210	111146	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2495	50	2	2.04	49800325	20082	23.43	2430	2520	2430	3175	1715	2445	2479.85	3.08	0	6821	2568	2506	2438	2376	2308	2537	2407	144	730	500	1760	5	1	28743291	717	-20.28	0.97	12	0.07	-123.00	2576.00	4575	20240220	-45.46	1930	20241111	29.27	4575	-45.46	20240220	1930	29.27	20241111	4575	-45.46	20240220	1930	29.27	20241111	1.89	N	361570	500	144 억	885715	N	N	N	N
120	20241210	101148	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2510	65	2	2.66	18449395	7476	8.72	2430	2520	2430	3175	1715	2445	2467.82	3.08	0	2889	2568	2506	2438	2376	2308	2537	2407	144	730	500	1760	5	1	28743291	721	-20.41	0.97	12	0.03	-123.00	2576.00	4575	20240220	-45.14	1930	20241111	30.05	4575	-45.14	20240220	1930	30.05	20241111	4575	-45.14	20240220	1930	30.05	20241111	1.89	N	361570	500	144 억	885715	N	N	N	N
121	20241210	091155	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2475	30	2	1.23	4577255	1873	2.19	2430	2495	2430	3175	1715	2445	2443.81	3.08	0	708	2568	2506	2438	2376	2308	2537	2407	144	730	500	1760	5	1	28743291	711	-20.12	0.96	12	0.01	-123.00	2576.00	4575	20240220	-45.90	1930	20241111	28.24	4575	-45.90	20240220	1930	28.24	20241111	4575	-45.90	20240220	1930	28.24	20241111	1.89	N	361570	500	144 억	885715	N	N	N	N
122	20241209	161143	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2445	-55	5	-2.20	205783705	84118	118.99	2415	2500	2370	3250	1750	2500	2446.37	3.07	0	2044	2626	2562	2486	2422	2346	2525	2385	144	750	500	1800	5	1	28743291	703	-19.88	0.95	12	0.29	-123.00	2576.00	4575	20240220	-46.56	1930	20241111	26.68	4575	-46.56	20240220	1930	26.68	20241111	4575	-46.56	20240220	1930	26.68	20241111	1.90	N	361570	500	144 억	883485	N	N	N	N
123	20241209	151146	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2465	-35	5	-1.40	192250055	78608	111.20	2415	2500	2370	3250	1750	2500	2445.68	3.07	0	3974	2626	2562	2486	2422	2346	2525	2385	144	750	500	1800	5	1	28743291	709	-20.04	0.96	12	0.27	-123.00	2576.00	4575	20240220	-46.12	1930	20241111	27.72	4575	-46.12	20240220	1930	27.72	20241111	4575	-46.12	20240220	1930	27.72	20241111	1.90	N	361570	500	144 억	883485	N	N	N	N
124	20241209	141145	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2475	-25	5	-1.00	177843195	72766	102.94	2415	2500	2370	3250	1750	2500	2444.04	3.07	0	4329	2626	2562	2486	2422	2346	2525	2385	144	750	500	1800	5	1	28743291	711	-20.12	0.96	12	0.25	-123.00	2576.00	4575	20240220	-45.90	1930	20241111	28.24	4575	-45.90	20240220	1930	28.24	20241111	4575	-45.90	20240220	1930	28.24	20241111	1.90	N	361570	500	144 억	883485	N	N	N	N
125	20241209	131149	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2475	-25	5	-1.00	148860275	61044	86.35	2415	2500	2370	3250	1750	2500	2438.57	3.07	0	6650	2626	2562	2486	2422	2346	2525	2385	144	750	500	1800	5	1	28743291	711	-20.12	0.96	12	0.21	-123.00	2576.00	4575	20240220	-45.90	1930	20241111	28.24	4575	-45.90	20240220	1930	28.24	20241111	4575	-45.90	20240220	1930	28.24	20241111	1.90	N	361570	500	144 억	883485	N	N	N	N
126	20241209	121144	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2490	-10	5	-0.40	99614120	41138	58.19	2415	2500	2370	3250	1750	2500	2421.46	3.07	0	9813	2626	2562	2486	2422	2346	2525	2385	144	750	500	1800	5	1	28743291	716	-20.24	0.97	12	0.14	-123.00	2576.00	4575	20240220	-45.57	1930	20241111	29.02	4575	-45.57	20240220	1930	29.02	20241111	4575	-45.57	20240220	1930	29.02	20241111	1.90	N	361570	500	144 억	883485	N	N	N	N
127	20241209	111145	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2420	-80	5	-3.20	62008065	25820	36.53	2415	2465	2370	3250	1750	2500	2401.55	3.07	0	-525	2626	2562	2486	2422	2346	2525	2385	144	750	500	1800	5	1	28743291	696	-19.67	0.94	12	0.09	-123.00	2576.00	4575	20240220	-47.10	1930	20241111	25.39	4575	-47.10	20240220	1930	25.39	20241111	4575	-47.10	20240220	1930	25.39	20241111	1.90	N	361570	500	144 억	883485	N	N	N	N
128	20241209	101142	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2460	-40	5	-1.60	47946260	19987	28.27	2415	2465	2370	3250	1750	2500	2398.87	3.07	0	91	2626	2562	2486	2422	2346	2525	2385	144	750	500	1800	5	1	28743291	707	-20.00	0.95	12	0.07	-123.00	2576.00	4575	20240220	-46.23	1930	20241111	27.46	4575	-46.23	20240220	1930	27.46	20241111	4575	-46.23	20240220	1930	27.46	20241111	1.90	N	361570	500	144 억	883485	N	N	N	N
129	20241209	091136	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2395	-105	5	-4.20	17177875	7131	10.09	2415	2425	2385	3250	1750	2500	2408.90	3.07	0	222	2626	2562	2486	2422	2346	2525	2385	144	750	500	1800	5	1	28743291	688	-19.47	0.93	12	0.02	-123.00	2576.00	4575	20240220	-47.65	1930	20241111	24.09	4575	-47.65	20240220	1930	24.09	20241111	4575	-47.65	20240220	1930	24.09	20241111	1.90	N	361570	500	144 억	883485	N	N	N	N
130	20241206	161135	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2500	-35	5	-1.38	173802345	69805	71.39	2535	2550	2410	3295	1775	2535	2489.83	3.11	0	-9324	2611	2572	2521	2482	2431	2592	2502	144	760	500	1820	5	1	28743291	719	-20.33	0.97	12	0.24	-123.00	2576.00	4575	20240220	-45.36	1930	20241111	29.53	4575	-45.36	20240220	1930	29.53	20241111	4575	-45.36	20240220	1930	29.53	20241111	1.95	N	361570	500	144 억	892809	N	N	N	N
131	20241206	151139	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2500	-35	5	-1.38	160385430	64415	65.88	2535	2550	2410	3295	1775	2535	2489.88	3.11	0	-9068	2611	2572	2521	2482	2431	2592	2502	144	760	500	1820	5	1	28743291	719	-20.33	0.97	12	0.22	-123.00	2576.00	4575	20240220	-45.36	1930	20241111	29.53	4575	-45.36	20240220	1930	29.53	20241111	4575	-45.36	20240220	1930	29.53	20241111	1.95	N	361570	500	144 억	892809	N	N	N	N
132	20241206	141136	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2495	-40	5	-1.58	148881835	59793	61.15	2535	2550	2410	3295	1775	2535	2489.95	3.11	0	-9799	2611	2572	2521	2482	2431	2592	2502	144	760	500	1820	5	1	28743291	717	-20.28	0.97	12	0.21	-123.00	2576.00	4575	20240220	-45.46	1930	20241111	29.27	4575	-45.46	20240220	1930	29.27	20241111	4575	-45.46	20240220	1930	29.27	20241111	1.95	N	361570	500	144 억	892809	N	N	N	N
133	20241206	131137	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2510	-25	5	-0.99	120520570	48409	49.51	2535	2550	2410	3295	1775	2535	2489.63	3.11	0	-8852	2611	2572	2521	2482	2431	2592	2502	144	760	500	1820	5	1	28743291	721	-20.41	0.97	12	0.17	-123.00	2576.00	4575	20240220	-45.14	1930	20241111	30.05	4575	-45.14	20240220	1930	30.05	20241111	4575	-45.14	20240220	1930	30.05	20241111	1.95	N	361570	500	144 억	892809	N	N	N	N
134	20241206	121128	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2510	-25	5	-0.99	93117345	37471	38.32	2535	2550	2410	3295	1775	2535	2485.05	3.11	0	-8124	2611	2572	2521	2482	2431	2592	2502	144	760	500	1820	5	1	28743291	721	-20.41	0.97	12	0.13	-123.00	2576.00	4575	20240220	-45.14	1930	20241111	30.05	4575	-45.14	20240220	1930	30.05	20241111	4575	-45.14	20240220	1930	30.05	20241111	1.95	N	361570	500	144 억	892809	N	N	N	N
135	20241206	111127	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2480	-55	5	-2.17	56497760	22848	23.37	2535	2550	2410	3295	1775	2535	2472.77	3.11	0	-7229	2611	2572	2521	2482	2431	2592	2502	144	760	500	1820	5	1	28743291	713	-20.16	0.96	12	0.08	-123.00	2576.00	4575	20240220	-45.79	1930	20241111	28.50	4575	-45.79	20240220	1930	28.50	20241111	4575	-45.79	20240220	1930	28.50	20241111	1.95	N	361570	500	144 억	892809	N	N	N	N
136	20241206	101126	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2535	0	3	0.00	12529965	4976	5.09	2535	2550	2495	3295	1775	2535	2518.08	3.11	0	643	2611	2572	2521	2482	2431	2592	2502	144	760	500	1820	5	1	28743291	729	-20.61	0.98	12	0.02	-123.00	2576.00	4575	20240220	-44.59	1930	20241111	31.35	4575	-44.59	20240220	1930	31.35	20241111	4575	-44.59	20240220	1930	31.35	20241111	1.95	N	361570	500	144 억	892809	N	N	N	N
137	20241206	091137	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2535	0	3	0.00	2453465	967	0.99	2535	2550	2535	3295	1775	2535	2537.19	3.11	0	-91	2611	2572	2521	2482	2431	2592	2502	144	760	500	1820	5	1	28743291	729	-20.61	0.98	12	0.00	-123.00	2576.00	4575	20240220	-44.59	1930	20241111	31.35	4575	-44.59	20240220	1930	31.35	20241111	4575	-44.59	20240220	1930	31.35	20241111	1.95	N	361570	500	144 억	892809	N	N	N	N
138	20241205	161112	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2535	0	3	0.00	245459715	97776	95.13	2525	2560	2470	3295	1775	2535	2510.43	3.13	0	-6577	2651	2592	2531	2472	2411	2622	2502	144	760	500	1820	5	1	28743291	729	-20.61	0.98	12	0.34	-123.00	2576.00	4575	20240220	-44.59	1930	20241111	31.35	4575	-44.59	20240220	1930	31.35	20241111	4575	-44.59	20240220	1930	31.35	20241111	1.90	N	361570	500	144 억	899370	N	N	N	N
139	20241205	151121	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2515	-20	5	-0.79	241855425	96353	93.74	2525	2560	2470	3295	1775	2535	2510.10	3.13	0	-6398	2651	2592	2531	2472	2411	2622	2502	144	760	500	1820	5	1	28743291	723	-20.45	0.98	12	0.34	-123.00	2576.00	4575	20240220	-45.03	1930	20241111	30.31	4575	-45.03	20240220	1930	30.31	20241111	4575	-45.03	20240220	1930	30.31	20241111	1.90	N	361570	500	144 억	899370	N	N	N	N
140	20241205	141105	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2535	0	3	0.00	203554510	81203	79.00	2525	2560	2470	3295	1775	2535	2506.74	3.13	0	6041	2651	2592	2531	2472	2411	2622	2502	144	760	500	1820	5	1	28743291	729	-20.61	0.98	12	0.28	-123.00	2576.00	4575	20240220	-44.59	1930	20241111	31.35	4575	-44.59	20240220	1930	31.35	20241111	4575	-44.59	20240220	1930	31.35	20241111	1.90	N	361570	500	144 억	899370	N	N	N	N
141	20241205	131116	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2545	10	2	0.39	188197890	75146	73.11	2525	2560	2470	3295	1775	2535	2504.43	3.13	0	6966	2651	2592	2531	2472	2411	2622	2502	144	760	500	1820	5	1	28743291	732	-20.69	0.99	12	0.26	-123.00	2576.00	4575	20240220	-44.37	1930	20241111	31.87	4575	-44.37	20240220	1930	31.87	20241111	4575	-44.37	20240220	1930	31.87	20241111	1.90	N	361570	500	144 억	899370	N	N	N	N
142	20241205	121115	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2520	-15	5	-0.59	156612990	62721	61.02	2525	2525	2470	3295	1775	2535	2496.98	3.13	0	7785	2651	2592	2531	2472	2411	2622	2502	144	760	500	1820	5	1	28743291	724	-20.49	0.98	12	0.22	-123.00	2576.00	4575	20240220	-44.92	1930	20241111	30.57	4575	-44.92	20240220	1930	30.57	20241111	4575	-44.92	20240220	1930	30.57	20241111	1.90	N	361570	500	144 억	899370	N	N	N	N
143	20241205	111113	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2480	-55	5	-2.17	141769435	56774	55.24	2525	2525	2470	3295	1775	2535	2497.08	3.13	0	7531	2651	2592	2531	2472	2411	2622	2502	144	760	500	1820	5	1	28743291	713	-20.16	0.96	12	0.20	-123.00	2576.00	4575	20240220	-45.79	1930	20241111	28.50	4575	-45.79	20240220	1930	28.50	20241111	4575	-45.79	20240220	1930	28.50	20241111	1.90	N	361570	500	144 억	899370	N	N	N	N
144	20241205	101113	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2470	-65	5	-2.56	91453165	36605	35.61	2525	2525	2470	3295	1775	2535	2498.38	3.13	0	-1119	2651	2592	2531	2472	2411	2622	2502	144	760	500	1820	5	1	28743291	710	-20.08	0.96	12	0.13	-123.00	2576.00	4575	20240220	-46.01	1930	20241111	27.98	4575	-46.01	20240220	1930	27.98	20241111	4575	-46.01	20240220	1930	27.98	20241111	1.90	N	361570	500	144 억	899370	N	N	N	N
145	20241205	091119	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2505	-30	5	-1.18	35305430	14037	13.66	2525	2525	2500	3295	1775	2535	2515.17	3.13	0	2997	2651	2592	2531	2472	2411	2622	2502	144	760	500	1820	5	1	28743291	720	-20.37	0.97	12	0.05	-123.00	2576.00	4575	20240220	-45.25	1930	20241111	29.79	4575	-45.25	20240220	1930	29.79	20241111	4575	-45.25	20240220	1930	29.79	20241111	1.90	N	361570	500	144 억	899370	N	N	N	N
146	20241204	161054	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2535	-35	5	-1.36	262311730	102782	172.57	2470	2590	2470	3340	1800	2570	2552.12	3.13	0	672	2616	2592	2551	2527	2486	2605	2540	144	770	500	1850	5	1	28743291	729	-20.61	0.98	12	0.36	-123.00	2576.00	4575	20240220	-44.59	1930	20241111	31.35	4575	-44.59	20240220	1930	31.35	20241111	4575	-44.59	20240220	1930	31.35	20241111	2.02	N	361570	500	144 억	898304	N	N	N	N
147	20241204	151056	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2575	5	2	0.19	258495240	101280	170.04	2470	2590	2470	3340	1800	2570	2552.28	3.13	0	969	2616	2592	2551	2527	2486	2605	2540	144	770	500	1850	5	1	28743291	740	-20.93	1.00	12	0.35	-123.00	2576.00	4575	20240220	-43.72	1930	20241111	33.42	4575	-43.72	20240220	1930	33.42	20241111	4575	-43.72	20240220	1930	33.42	20241111	2.02	N	361570	500	144 억	898304	N	N	N	N
148	20241204	141058	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2575	5	2	0.19	213520175	83806	140.71	2470	2590	2470	3340	1800	2570	2547.79	3.13	0	10328	2616	2592	2551	2527	2486	2605	2540	144	770	500	1850	5	1	28743291	740	-20.93	1.00	12	0.29	-123.00	2576.00	4575	20240220	-43.72	1930	20241111	33.42	4575	-43.72	20240220	1930	33.42	20241111	4575	-43.72	20240220	1930	33.42	20241111	2.02	N	361570	500	144 억	898304	N	N	N	N
149	20241204	131051	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2580	10	2	0.39	135306190	53346	89.57	2470	2590	2470	3340	1800	2570	2536.39	3.13	0	-1344	2616	2592	2551	2527	2486	2605	2540	144	770	500	1850	5	1	28743291	742	-20.98	1.00	12	0.19	-123.00	2576.00	4575	20240220	-43.61	1930	20241111	33.68	4575	-43.61	20240220	1930	33.68	20241111	4575	-43.61	20240220	1930	33.68	20241111	2.02	N	361570	500	144 억	898304	N	N	N	N
150	20241204	121046	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2560	-10	5	-0.39	106260790	42080	70.65	2470	2570	2470	3340	1800	2570	2525.21	3.13	0	-726	2616	2592	2551	2527	2486	2605	2540	144	770	500	1850	5	1	28743291	736	-20.81	0.99	12	0.15	-123.00	2576.00	4575	20240220	-44.04	1930	20241111	32.64	4575	-44.04	20240220	1930	32.64	20241111	4575	-44.04	20240220	1930	32.64	20241111	2.02	N	361570	500	144 억	898304	N	N	N	N
151	20241204	111035	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2515	-55	5	-2.14	79674115	31639	53.12	2470	2570	2470	3340	1800	2570	2518.22	3.13	0	-1307	2616	2592	2551	2527	2486	2605	2540	144	770	500	1850	5	1	28743291	723	-20.45	0.98	12	0.11	-123.00	2576.00	4575	20240220	-45.03	1930	20241111	30.31	4575	-45.03	20240220	1930	30.31	20241111	4575	-45.03	20240220	1930	30.31	20241111	2.02	N	361570	500	144 억	898304	N	N	N	N
152	20241204	101038	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2535	-35	5	-1.36	56435520	22338	37.50	2470	2570	2470	3340	1800	2570	2526.44	3.13	0	-812	2616	2592	2551	2527	2486	2605	2540	144	770	500	1850	5	1	28743291	729	-20.61	0.98	12	0.08	-123.00	2576.00	4575	20240220	-44.59	1930	20241111	31.35	4575	-44.59	20240220	1930	31.35	20241111	4575	-44.59	20240220	1930	31.35	20241111	2.02	N	361570	500	144 억	898304	N	N	N	N
153	20241204	091058	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2560	-10	5	-0.39	37752505	14981	25.15	2470	2570	2470	3340	1800	2570	2520.03	3.13	0	2062	2616	2592	2551	2527	2486	2605	2540	144	770	500	1850	5	1	28743291	736	-20.81	0.99	12	0.05	-123.00	2576.00	4575	20240220	-44.04	1930	20241111	32.64	4575	-44.04	20240220	1930	32.64	20241111	4575	-44.04	20240220	1930	32.64	20241111	2.02	N	361570	500	144 억	898304	N	N	N	N
154	20241203	161143	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2570	30	2	1.18	150777725	59347	53.53	2540	2575	2510	3300	1780	2540	2539.63	3.09	0	10750	2590	2565	2535	2510	2480	2577	2522	144	760	500	1820	5	1	28743291	739	-20.89	1.00	12	0.21	-123.00	2576.00	4575	20240220	-43.83	1930	20241111	33.16	4575	-43.83	20240220	1930	33.16	20241111	4575	-43.83	20240220	1930	33.16	20241111	2.09	N	361570	500	144 억	887650	N	N	N	N
155	20241203	151227	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2565	25	2	0.98	137899195	54328	49.00	2540	2575	2510	3300	1780	2540	2538.27	3.09	0	9846	2590	2565	2535	2510	2480	2577	2522	144	760	500	1820	5	1	28743291	737	-20.85	1.00	12	0.19	-123.00	2576.00	4575	20240220	-43.93	1930	20241111	32.90	4575	-43.93	20240220	1930	32.90	20241111	4575	-43.93	20240220	1930	32.90	20241111	2.09	N	361570	500	144 억	887650	N	N	N	N
156	20241203	141202	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2560	20	2	0.79	117600495	46412	41.86	2540	2575	2510	3300	1780	2540	2533.84	3.09	0	3632	2590	2565	2535	2510	2480	2577	2522	144	760	500	1820	5	1	28743291	736	-20.81	0.99	12	0.16	-123.00	2576.00	4575	20240220	-44.04	1930	20241111	32.64	4575	-44.04	20240220	1930	32.64	20241111	4575	-44.04	20240220	1930	32.64	20241111	2.09	N	361570	500	144 억	887650	N	N	N	N
157	20241203	131202	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2550	10	2	0.39	101742755	40211	36.27	2540	2560	2510	3300	1780	2540	2530.22	3.09	0	-252	2590	2565	2535	2510	2480	2577	2522	144	760	500	1820	5	1	28743291	733	-20.73	0.99	12	0.14	-123.00	2576.00	4575	20240220	-44.26	1930	20241111	32.12	4575	-44.26	20240220	1930	32.12	20241111	4575	-44.26	20240220	1930	32.12	20241111	2.09	N	361570	500	144 억	887650	N	N	N	N
158	20241203	121222	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2540	0	3	0.00	88778895	35114	31.67	2540	2560	2510	3300	1780	2540	2528.30	3.09	0	-1190	2590	2565	2535	2510	2480	2577	2522	144	760	500	1820	5	1	28743291	730	-20.65	0.99	12	0.12	-123.00	2576.00	4575	20240220	-44.48	1930	20241111	31.61	4575	-44.48	20240220	1930	31.61	20241111	4575	-44.48	20240220	1930	31.61	20241111	2.09	N	361570	500	144 억	887650	N	N	N	N
159	20241203	111152	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2535	-5	5	-0.20	51919685	20551	18.54	2540	2560	2510	3300	1780	2540	2526.38	3.09	0	-2285	2590	2565	2535	2510	2480	2577	2522	144	760	500	1820	5	1	28743291	729	-20.61	0.98	12	0.07	-123.00	2576.00	4575	20240220	-44.59	1930	20241111	31.35	4575	-44.59	20240220	1930	31.35	20241111	4575	-44.59	20240220	1930	31.35	20241111	2.09	N	361570	500	144 억	887650	N	N	N	N
160	20241203	101140	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2530	-10	5	-0.39	41673175	16519	14.90	2540	2540	2510	3300	1780	2540	2522.74	3.09	0	152	2590	2565	2535	2510	2480	2577	2522	144	760	500	1820	5	1	28743291	727	-20.57	0.98	12	0.06	-123.00	2576.00	4575	20240220	-44.70	1930	20241111	31.09	4575	-44.70	20240220	1930	31.09	20241111	4575	-44.70	20240220	1930	31.09	20241111	2.09	N	361570	500	144 억	887650	N	N	N	N
161	20241203	091129	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2525	-15	5	-0.59	4754490	1879	1.69	2540	2540	2520	3300	1780	2540	2530.33	3.09	0	1315	2590	2565	2535	2510	2480	2577	2522	144	760	500	1820	5	1	28743291	726	-20.53	0.98	12	0.01	-123.00	2576.00	4575	20240220	-44.81	1930	20241111	30.83	4575	-44.81	20240220	1930	30.83	20241111	4575	-44.81	20240220	1930	30.83	20241111	2.09	N	361570	500	144 억	887650	N	N	N	N
162	20241202	161111	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2540	30	2	1.20	281730755	110875	121.80	2505	2560	2505	3260	1760	2510	2541.01	3.03	0	17871	2583	2546	2508	2471	2433	2527	2452	144	750	500	1800	5	1	28743291	730	-20.65	0.99	12	0.39	-123.00	2576.00	4575	20240220	-44.48	1930	20241111	31.61	4575	-44.48	20240220	1930	31.61	20241111	4575	-44.48	20240220	1930	31.61	20241111	2.10	N	361570	500	144 억	869779	N	N	N	N
163	20241202	151312	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2530	20	2	0.80	268492475	105663	116.08	2505	2560	2505	3260	1760	2510	2541.03	3.03	0	19059	2583	2546	2508	2471	2433	2527	2452	144	750	500	1800	5	1	28743291	727	-20.57	0.98	12	0.37	-123.00	2576.00	4575	20240220	-44.70	1930	20241111	31.09	4575	-44.70	20240220	1930	31.09	20241111	4575	-44.70	20240220	1930	31.09	20241111	2.10	N	361570	500	144 억	869779	N	N	N	N
164	20241202	141204	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2550	40	2	1.59	210784690	82969	91.15	2505	2560	2505	3260	1760	2510	2540.52	3.03	0	28729	2583	2546	2508	2471	2433	2527	2452	144	750	500	1800	5	1	28743291	733	-20.73	0.99	12	0.29	-123.00	2576.00	4575	20240220	-44.26	1930	20241111	32.12	4575	-44.26	20240220	1930	32.12	20241111	4575	-44.26	20240220	1930	32.12	20241111	2.10	N	361570	500	144 억	869779	N	N	N	N
165	20241202	131127	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2550	40	2	1.59	172441655	67906	74.60	2505	2560	2505	3260	1760	2510	2539.42	3.03	0	27801	2583	2546	2508	2471	2433	2527	2452	144	750	500	1800	5	1	28743291	733	-20.73	0.99	12	0.24	-123.00	2576.00	4575	20240220	-44.26	1930	20241111	32.12	4575	-44.26	20240220	1930	32.12	20241111	4575	-44.26	20240220	1930	32.12	20241111	2.10	N	361570	500	144 억	869779	N	N	N	N
166	20241202	121159	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2545	35	2	1.39	94505300	37326	41.00	2505	2550	2505	3260	1760	2510	2531.89	3.03	0	20177	2583	2546	2508	2471	2433	2527	2452	144	750	500	1800	5	1	28743291	732	-20.69	0.99	12	0.13	-123.00	2576.00	4575	20240220	-44.37	1930	20241111	31.87	4575	-44.37	20240220	1930	31.87	20241111	4575	-44.37	20240220	1930	31.87	20241111	2.10	N	361570	500	144 억	869779	N	N	N	N
167	20241202	111053	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2535	25	2	1.00	56084900	22197	24.38	2505	2545	2505	3260	1760	2510	2526.69	3.03	0	12357	2583	2546	2508	2471	2433	2527	2452	144	750	500	1800	5	1	28743291	729	-20.61	0.98	12	0.08	-123.00	2576.00	4575	20240220	-44.59	1930	20241111	31.35	4575	-44.59	20240220	1930	31.35	20241111	4575	-44.59	20240220	1930	31.35	20241111	2.10	N	361570	500	144 억	869779	N	N	N	N
168	20241202	101104	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2530	20	2	0.80	50331065	19914	21.88	2505	2545	2505	3260	1760	2510	2527.42	3.03	0	11995	2583	2546	2508	2471	2433	2527	2452	144	750	500	1800	5	1	28743291	727	-20.57	0.98	12	0.07	-123.00	2576.00	4575	20240220	-44.70	1930	20241111	31.09	4575	-44.70	20240220	1930	31.09	20241111	4575	-44.70	20240220	1930	31.09	20241111	2.10	N	361570	500	144 억	869779	N	N	N	N
169	20241202	091059	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2530	20	2	0.80	9629585	3821	4.20	2505	2535	2505	3260	1760	2510	2520.17	3.03	0	2109	2583	2546	2508	2471	2433	2527	2452	144	750	500	1800	5	1	28743291	727	-20.57	0.98	12	0.01	-123.00	2576.00	4575	20240220	-44.70	1930	20241111	31.09	4575	-44.70	20240220	1930	31.09	20241111	4575	-44.70	20240220	1930	31.09	20241111	2.10	N	361570	500	144 억	869779	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History