KissMeData/317530/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

70 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	161219	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4735	55	2	1.18	132650590	28440	61.31	4515	4900	4500	6080	3280	4680	4661.10	0.81	12696	12696	4866	4772	4671	4577	4476	4722	4527	50	1400	500	3270	5	1	10039454	475	-6.01	4.98	12	0.28	-788.00	951.00	6100	20240221	-22.38	2650	20240806	78.68	6100	-22.38	20240221	2650	78.68	20240806	6100	-22.38	20240221	2650	78.68	20240806	0.02	N	317530	500	50 억	80956	N	N	N	N
3	20241231	151203	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4735	55	2	1.18	132650590	28440	61.31	4515	4900	4500	6080	3280	4680	4661.10	0.81	12696	12696	4866	4772	4671	4577	4476	4722	4527	50	1400	500	3270	5	1	10039454	475	-6.01	4.98	12	0.28	-788.00	951.00	6100	20240221	-22.38	2650	20240806	78.68	6100	-22.38	20240221	2650	78.68	20240806	6100	-22.38	20240221	2650	78.68	20240806	0.02	N	317530	500	50 억	80956	N	N	N	N
4	20241231	141219	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4735	55	2	1.18	132650590	28440	61.31	4515	4900	4500	6080	3280	4680	4661.10	0.81	12696	12696	4866	4772	4671	4577	4476	4722	4527	50	1400	500	3270	5	1	10039454	475	-6.01	4.98	12	0.28	-788.00	951.00	6100	20240221	-22.38	2650	20240806	78.68	6100	-22.38	20240221	2650	78.68	20240806	6100	-22.38	20240221	2650	78.68	20240806	0.02	N	317530	500	50 억	80956	N	N	N	N
5	20241231	131219	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4735	55	2	1.18	132650590	28440	61.31	4515	4900	4500	6080	3280	4680	4661.10	0.81	12696	12696	4866	4772	4671	4577	4476	4722	4527	50	1400	500	3270	5	1	10039454	475	-6.01	4.98	12	0.28	-788.00	951.00	6100	20240221	-22.38	2650	20240806	78.68	6100	-22.38	20240221	2650	78.68	20240806	6100	-22.38	20240221	2650	78.68	20240806	0.02	N	317530	500	50 억	80956	N	N	N	N
6	20241231	121218	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4735	55	2	1.18	132650590	28440	61.31	4515	4900	4500	6080	3280	4680	4661.10	0.81	12696	12696	4866	4772	4671	4577	4476	4722	4527	50	1400	500	3270	5	1	10039454	475	-6.01	4.98	12	0.28	-788.00	951.00	6100	20240221	-22.38	2650	20240806	78.68	6100	-22.38	20240221	2650	78.68	20240806	6100	-22.38	20240221	2650	78.68	20240806	0.02	N	317530	500	50 억	80956	N	N	N	N
7	20241231	111218	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4735	55	2	1.18	132650590	28440	61.31	4515	4900	4500	6080	3280	4680	4661.10	0.81	12696	12696	4866	4772	4671	4577	4476	4722	4527	50	1400	500	3270	5	1	10039454	475	-6.01	4.98	12	0.28	-788.00	951.00	6100	20240221	-22.38	2650	20240806	78.68	6100	-22.38	20240221	2650	78.68	20240806	6100	-22.38	20240221	2650	78.68	20240806	0.02	N	317530	500	50 억	80956	N	N	N	N
8	20241231	101211	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4735	55	2	1.18	132650590	28440	61.31	4515	4900	4500	6080	3280	4680	4661.10	0.81	12696	12696	4866	4772	4671	4577	4476	4722	4527	50	1400	500	3270	5	1	10039454	475	-6.01	4.98	12	0.28	-788.00	951.00	6100	20240221	-22.38	2650	20240806	78.68	6100	-22.38	20240221	2650	78.68	20240806	6100	-22.38	20240221	2650	78.68	20240806	0.02	N	317530	500	50 억	80956	N	N	N	N
9	20241231	091213	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4735	55	2	1.18	132650590	28440	61.31	4515	4900	4500	6080	3280	4680	4661.10	0.81	12696	12696	4866	4772	4671	4577	4476	4722	4527	50	1400	500	3270	5	1	10039454	475	-6.01	4.98	12	0.28	-788.00	951.00	6100	20240221	-22.38	2650	20240806	78.68	6100	-22.38	20240221	2650	78.68	20240806	6100	-22.38	20240221	2650	78.68	20240806	0.02	N	317530	500	50 억	80956	N	N	N	N
10	20241230	161211	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4735	55	2	1.18	130892940	28082	60.54	4515	4900	4500	6080	3280	4680	4661.10	0.68	0	12696	4866	4772	4671	4577	4476	4722	4527	50	1400	500	3270	5	1	10039454	475	-6.01	4.98	12	0.28	-788.00	951.00	6100	20240221	-22.38	2650	20240806	78.68	6100	-22.38	20240221	2650	78.68	20240806	6100	-22.38	20240221	2650	78.68	20240806	0.02	N	317530	500	50 억	68260	N	N	N	N
11	20241230	151215	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4815	135	2	2.88	126691335	27197	58.63	4515	4900	4500	6080	3280	4680	4658.28	0.68	0	12923	4866	4772	4671	4577	4476	4722	4527	50	1400	500	3270	5	1	10039454	483	-6.11	5.06	12	0.27	-788.00	951.00	6100	20240221	-21.07	2650	20240806	81.70	6100	-21.07	20240221	2650	81.70	20240806	6100	-21.07	20240221	2650	81.70	20240806	0.02	N	317530	500	50 억	68260	N	N	N	N
12	20241230	141215	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4735	55	2	1.18	105220960	22723	48.99	4515	4735	4500	6080	3280	4680	4630.59	0.68	0	10837	4866	4772	4671	4577	4476	4722	4527	50	1400	500	3270	5	1	10039454	475	-6.01	4.98	12	0.23	-788.00	951.00	6100	20240221	-22.38	2650	20240806	78.68	6100	-22.38	20240221	2650	78.68	20240806	6100	-22.38	20240221	2650	78.68	20240806	0.02	N	317530	500	50 억	68260	N	N	N	N
13	20241230	131216	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4675	-5	5	-0.11	90811495	19666	42.40	4515	4730	4500	6080	3280	4680	4617.69	0.68	0	9526	4866	4772	4671	4577	4476	4722	4527	50	1400	500	3270	5	1	10039454	469	-5.93	4.92	12	0.20	-788.00	951.00	6100	20240221	-23.36	2650	20240806	76.42	6100	-23.36	20240221	2650	76.42	20240806	6100	-23.36	20240221	2650	76.42	20240806	0.02	N	317530	500	50 억	68260	N	N	N	N
14	20241230	121211	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4650	-30	5	-0.64	83780695	18156	39.14	4515	4730	4500	6080	3280	4680	4614.49	0.68	0	8778	4866	4772	4671	4577	4476	4722	4527	50	1400	500	3270	5	1	10039454	467	-5.90	4.89	12	0.18	-788.00	951.00	6100	20240221	-23.77	2650	20240806	75.47	6100	-23.77	20240221	2650	75.47	20240806	6100	-23.77	20240221	2650	75.47	20240806	0.02	N	317530	500	50 억	68260	N	N	N	N
15	20241230	111212	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4645	-35	5	-0.75	77815150	16869	36.37	4515	4730	4500	6080	3280	4680	4612.91	0.68	0	8676	4866	4772	4671	4577	4476	4722	4527	50	1400	500	3270	5	1	10039454	466	-5.89	4.88	12	0.17	-788.00	951.00	6100	20240221	-23.85	2650	20240806	75.28	6100	-23.85	20240221	2650	75.28	20240806	6100	-23.85	20240221	2650	75.28	20240806	0.02	N	317530	500	50 억	68260	N	N	N	N
16	20241230	101213	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4665	-15	5	-0.32	38908920	8478	18.28	4515	4730	4500	6080	3280	4680	4589.40	0.68	0	1885	4866	4772	4671	4577	4476	4722	4527	50	1400	500	3270	5	1	10039454	468	-5.92	4.91	12	0.08	-788.00	951.00	6100	20240221	-23.52	2650	20240806	76.04	6100	-23.52	20240221	2650	76.04	20240806	6100	-23.52	20240221	2650	76.04	20240806	0.02	N	317530	500	50 억	68260	N	N	N	N
17	20241230	091215	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4680	0	3	0.00	28727010	6305	13.59	4515	4680	4500	6080	3280	4680	4556.23	0.68	0	2603	4866	4772	4671	4577	4476	4722	4527	50	1400	500	3270	5	1	10039454	470	-5.94	4.92	12	0.06	-788.00	951.00	6100	20240221	-23.28	2650	20240806	76.60	6100	-23.28	20240221	2650	76.60	20240806	6100	-23.28	20240221	2650	76.60	20240806	0.02	N	317530	500	50 억	68260	N	N	N	N
18	20241227	161208	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4680	-35	5	-0.74	216239140	46385	137.23	4715	4765	4570	6120	3305	4715	4661.83	0.65	0	3481	4815	4765	4720	4670	4625	4790	4695	50	1405	500	3300	5	1	10039454	470	-5.94	4.92	12	0.46	-788.00	951.00	6100	20240221	-23.28	2650	20240806	76.60	6100	-23.28	20240221	2650	76.60	20240806	6100	-23.28	20240221	2650	76.60	20240806	0.02	N	317530	500	50 억	64779	N	N	N	N
19	20241227	151207	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4710	-5	5	-0.11	198705270	42634	126.13	4715	4765	4570	6120	3305	4715	4660.72	0.65	0	2715	4815	4765	4720	4670	4625	4790	4695	50	1405	500	3300	5	1	10039454	473	-5.98	4.95	12	0.42	-788.00	951.00	6100	20240221	-22.79	2650	20240806	77.74	6100	-22.79	20240221	2650	77.74	20240806	6100	-22.79	20240221	2650	77.74	20240806	0.02	N	317530	500	50 억	64779	N	N	N	N
20	20241227	141209	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4635	-80	5	-1.70	169074835	36330	107.48	4715	4765	4570	6120	3305	4715	4653.86	0.65	0	-142	4815	4765	4720	4670	4625	4790	4695	50	1405	500	3300	5	1	10039454	465	-5.88	4.87	12	0.36	-788.00	951.00	6100	20240221	-24.02	2650	20240806	74.91	6100	-24.02	20240221	2650	74.91	20240806	6100	-24.02	20240221	2650	74.91	20240806	0.02	N	317530	500	50 억	64779	N	N	N	N
21	20241227	131207	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4620	-95	5	-2.01	151874210	32597	96.44	4715	4765	4585	6120	3305	4715	4659.15	0.65	0	-294	4815	4765	4720	4670	4625	4790	4695	50	1405	500	3300	5	1	10039454	464	-5.86	4.86	12	0.32	-788.00	951.00	6100	20240221	-24.26	2650	20240806	74.34	6100	-24.26	20240221	2650	74.34	20240806	6100	-24.26	20240221	2650	74.34	20240806	0.02	N	317530	500	50 억	64779	N	N	N	N
22	20241227	121209	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4600	-115	5	-2.44	141744910	30396	89.92	4715	4765	4600	6120	3305	4715	4663.28	0.65	0	-1061	4815	4765	4720	4670	4625	4790	4695	50	1405	500	3300	5	1	10039454	462	-5.84	4.84	12	0.30	-788.00	951.00	6100	20240221	-24.59	2650	20240806	73.58	6100	-24.59	20240221	2650	73.58	20240806	6100	-24.59	20240221	2650	73.58	20240806	0.02	N	317530	500	50 억	64779	N	N	N	N
23	20241227	111208	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4630	-85	5	-1.80	93567885	19983	59.12	4715	4765	4620	6120	3305	4715	4682.37	0.65	0	-1844	4815	4765	4720	4670	4625	4790	4695	50	1405	500	3300	5	1	10039454	465	-5.88	4.87	12	0.20	-788.00	951.00	6100	20240221	-24.10	2650	20240806	74.72	6100	-24.10	20240221	2650	74.72	20240806	6100	-24.10	20240221	2650	74.72	20240806	0.02	N	317530	500	50 억	64779	N	N	N	N
24	20241227	101206	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4755	40	2	0.85	36962830	7833	23.17	4715	4765	4660	6120	3305	4715	4718.86	0.65	0	-3529	4815	4765	4720	4670	4625	4790	4695	50	1405	500	3300	5	1	10039454	477	-6.03	5.00	12	0.08	-788.00	951.00	6100	20240221	-22.05	2650	20240806	79.43	6100	-22.05	20240221	2650	79.43	20240806	6100	-22.05	20240221	2650	79.43	20240806	0.02	N	317530	500	50 억	64779	N	N	N	N
25	20241227	091212	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4725	10	2	0.21	3425135	724	2.14	4715	4765	4695	6120	3305	4715	4730.85	0.65	0	-113	4815	4765	4720	4670	4625	4790	4695	50	1405	500	3300	5	1	10039454	474	-6.00	4.97	12	0.01	-788.00	951.00	6100	20240221	-22.54	2650	20240806	78.30	6100	-22.54	20240221	2650	78.30	20240806	6100	-22.54	20240221	2650	78.30	20240806	0.02	N	317530	500	50 억	64779	N	N	N	N
26	20241226	161202	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4715	20	2	0.43	159632810	33780	47.99	4695	4770	4675	6100	3290	4695	4725.67	0.56	0	8894	5081	4887	4786	4592	4491	4837	4542	50	1405	500	3280	5	1	10039454	473	-5.98	4.96	12	0.34	-788.00	951.00	6100	20240221	-22.70	2650	20240806	77.92	6100	-22.70	20240221	2650	77.92	20240806	6100	-22.70	20240221	2650	77.92	20240806	0.02	N	317530	500	50 억	55864	N	N	N	N
27	20241226	151159	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4720	25	2	0.53	148663780	31454	44.68	4695	4770	4675	6100	3290	4695	4726.39	0.56	0	8640	5081	4887	4786	4592	4491	4837	4542	50	1405	500	3280	5	1	10039454	474	-5.99	4.96	12	0.31	-788.00	951.00	6100	20240221	-22.62	2650	20240806	78.11	6100	-22.62	20240221	2650	78.11	20240806	6100	-22.62	20240221	2650	78.11	20240806	0.02	N	317530	500	50 억	55864	N	N	N	N
28	20241226	141158	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4720	25	2	0.53	121945495	25804	36.66	4695	4770	4675	6100	3290	4695	4725.84	0.56	0	3466	5081	4887	4786	4592	4491	4837	4542	50	1405	500	3280	5	1	10039454	474	-5.99	4.96	12	0.26	-788.00	951.00	6100	20240221	-22.62	2650	20240806	78.11	6100	-22.62	20240221	2650	78.11	20240806	6100	-22.62	20240221	2650	78.11	20240806	0.02	N	317530	500	50 억	55864	N	N	N	N
29	20241226	131159	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4725	30	2	0.64	95196950	20131	28.60	4695	4770	4675	6100	3290	4695	4728.87	0.56	0	5129	5081	4887	4786	4592	4491	4837	4542	50	1405	500	3280	5	1	10039454	474	-6.00	4.97	12	0.20	-788.00	951.00	6100	20240221	-22.54	2650	20240806	78.30	6100	-22.54	20240221	2650	78.30	20240806	6100	-22.54	20240221	2650	78.30	20240806	0.02	N	317530	500	50 억	55864	N	N	N	N
30	20241226	121156	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4720	25	2	0.53	84977000	17967	25.52	4695	4770	4675	6100	3290	4695	4729.62	0.56	0	6004	5081	4887	4786	4592	4491	4837	4542	50	1405	500	3280	5	1	10039454	474	-5.99	4.96	12	0.18	-788.00	951.00	6100	20240221	-22.62	2650	20240806	78.11	6100	-22.62	20240221	2650	78.11	20240806	6100	-22.62	20240221	2650	78.11	20240806	0.02	N	317530	500	50 억	55864	N	N	N	N
31	20241226	111155	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4735	40	2	0.85	80868430	17097	24.29	4695	4770	4675	6100	3290	4695	4729.98	0.56	0	6617	5081	4887	4786	4592	4491	4837	4542	50	1405	500	3280	5	1	10039454	475	-6.01	4.98	12	0.17	-788.00	951.00	6100	20240221	-22.38	2650	20240806	78.68	6100	-22.38	20240221	2650	78.68	20240806	6100	-22.38	20240221	2650	78.68	20240806	0.02	N	317530	500	50 억	55864	N	N	N	N
32	20241226	101159	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4730	35	2	0.75	34523960	7313	10.39	4695	4750	4675	6100	3290	4695	4720.90	0.56	0	1042	5081	4887	4786	4592	4491	4837	4542	50	1405	500	3280	5	1	10039454	475	-6.00	4.97	12	0.07	-788.00	951.00	6100	20240221	-22.46	2650	20240806	78.49	6100	-22.46	20240221	2650	78.49	20240806	6100	-22.46	20240221	2650	78.49	20240806	0.02	N	317530	500	50 억	55864	N	N	N	N
33	20241226	091200	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4715	20	2	0.43	1672405	354	0.50	4695	4750	4695	6100	3290	4695	4724.31	0.56	0	82	5081	4887	4786	4592	4491	4837	4542	50	1405	500	3280	5	1	10039454	473	-5.98	4.96	12	0.00	-788.00	951.00	6100	20240221	-22.70	2650	20240806	77.92	6100	-22.70	20240221	2650	77.92	20240806	6100	-22.70	20240221	2650	77.92	20240806	0.02	N	317530	500	50 억	55864	N	N	N	N
34	20241224	161157	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4695	-175	5	-3.59	335276650	70025	124.93	4870	4980	4685	6330	3410	4870	4787.98	0.68	0	-12676	5063	4966	4853	4756	4643	5015	4805	50	1460	500	3400	5	1	10039454	471	-5.96	4.94	12	0.70	-788.00	951.00	6100	20240221	-23.03	2650	20240806	77.17	6100	-23.03	20240221	2650	77.17	20240806	6100	-23.03	20240221	2650	77.17	20240806	0.02	N	317530	500	50 억	68444	N	N	N	N
35	20241224	151157	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4715	-155	5	-3.18	312997100	65279	116.46	4870	4980	4695	6330	3410	4870	4794.76	0.68	0	-10207	5063	4966	4853	4756	4643	5015	4805	50	1460	500	3400	5	1	10039454	473	-5.98	4.96	12	0.65	-788.00	951.00	6100	20240221	-22.70	2650	20240806	77.92	6100	-22.70	20240221	2650	77.92	20240806	6100	-22.70	20240221	2650	77.92	20240806	0.02	N	317530	500	50 억	68444	N	N	N	N
36	20241224	141154	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4755	-115	5	-2.36	245692145	51035	91.05	4870	4980	4695	6330	3410	4870	4814.19	0.68	0	-8364	5063	4966	4853	4756	4643	5015	4805	50	1460	500	3400	5	1	10039454	477	-6.03	5.00	12	0.51	-788.00	951.00	6100	20240221	-22.05	2650	20240806	79.43	6100	-22.05	20240221	2650	79.43	20240806	6100	-22.05	20240221	2650	79.43	20240806	0.02	N	317530	500	50 억	68444	N	N	N	N
37	20241224	131155	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4775	-95	5	-1.95	176542105	36384	64.91	4870	4980	4715	6330	3410	4870	4852.19	0.68	0	-12232	5063	4966	4853	4756	4643	5015	4805	50	1460	500	3400	5	1	10039454	479	-6.06	5.02	12	0.36	-788.00	951.00	6100	20240221	-21.72	2650	20240806	80.19	6100	-21.72	20240221	2650	80.19	20240806	6100	-21.72	20240221	2650	80.19	20240806	0.02	N	317530	500	50 억	68444	N	N	N	N
38	20241224	121157	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4815	-55	5	-1.13	170877705	35196	62.79	4870	4980	4715	6330	3410	4870	4855.03	0.68	0	-12203	5063	4966	4853	4756	4643	5015	4805	50	1460	500	3400	5	1	10039454	483	-6.11	5.06	12	0.35	-788.00	951.00	6100	20240221	-21.07	2650	20240806	81.70	6100	-21.07	20240221	2650	81.70	20240806	6100	-21.07	20240221	2650	81.70	20240806	0.02	N	317530	500	50 억	68444	N	N	N	N
39	20241224	111157	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4815	-55	5	-1.13	101767580	20768	37.05	4870	4980	4805	6330	3410	4870	4900.21	0.68	0	-6532	5063	4966	4853	4756	4643	5015	4805	50	1460	500	3400	5	1	10039454	483	-6.11	5.06	12	0.21	-788.00	951.00	6100	20240221	-21.07	2650	20240806	81.70	6100	-21.07	20240221	2650	81.70	20240806	6100	-21.07	20240221	2650	81.70	20240806	0.02	N	317530	500	50 억	68444	N	N	N	N
40	20241224	101155	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4895	25	2	0.51	89248840	18192	32.45	4870	4980	4805	6330	3410	4870	4905.94	0.68	0	-5998	5063	4966	4853	4756	4643	5015	4805	50	1460	500	3400	5	1	10039454	491	-6.21	5.15	12	0.18	-788.00	951.00	6100	20240221	-19.75	2650	20240806	84.72	6100	-19.75	20240221	2650	84.72	20240806	6100	-19.75	20240221	2650	84.72	20240806	0.02	N	317530	500	50 억	68444	N	N	N	N
41	20241224	091202	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4880	10	2	0.21	17085950	3521	6.28	4870	4880	4805	6330	3410	4870	4852.58	0.68	0	-662	5063	4966	4853	4756	4643	5015	4805	50	1460	500	3400	5	1	10039454	490	-6.19	5.13	12	0.04	-788.00	951.00	6100	20240221	-20.00	2650	20240806	84.15	6100	-20.00	20240221	2650	84.15	20240806	6100	-20.00	20240221	2650	84.15	20240806	0.02	N	317530	500	50 억	68444	N	N	N	N
42	20241223	161147	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4870	-20	5	-0.41	273472615	56052	62.20	4740	4950	4740	6350	3425	4890	4878.92	0.60	0	8474	5353	5121	4938	4706	4523	5030	4615	50	1460	500	3420	5	1	10039454	489	-6.18	5.12	12	0.56	-788.00	951.00	6100	20240221	-20.16	2650	20240806	83.77	6100	-20.16	20240221	2650	83.77	20240806	6100	-20.16	20240221	2650	83.77	20240806	0.02	N	317530	500	50 억	60132	N	N	N	N
43	20241223	151151	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4905	15	2	0.31	246945205	50615	56.17	4740	4950	4740	6350	3425	4890	4878.89	0.60	0	8575	5353	5121	4938	4706	4523	5030	4615	50	1460	500	3420	5	1	10039454	492	-6.22	5.16	12	0.50	-788.00	951.00	6100	20240221	-19.59	2650	20240806	85.09	6100	-19.59	20240221	2650	85.09	20240806	6100	-19.59	20240221	2650	85.09	20240806	0.02	N	317530	500	50 억	60132	N	N	N	N
44	20241223	141147	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4895	5	2	0.10	242781940	49769	55.23	4740	4950	4740	6350	3425	4890	4878.18	0.60	0	8662	5353	5121	4938	4706	4523	5030	4615	50	1460	500	3420	5	1	10039454	491	-6.21	5.15	12	0.50	-788.00	951.00	6100	20240221	-19.75	2650	20240806	84.72	6100	-19.75	20240221	2650	84.72	20240806	6100	-19.75	20240221	2650	84.72	20240806	0.02	N	317530	500	50 억	60132	N	N	N	N
45	20241223	131147	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4830	-60	5	-1.23	217455090	44595	49.49	4740	4950	4740	6350	3425	4890	4876.22	0.60	0	6522	5353	5121	4938	4706	4523	5030	4615	50	1460	500	3420	5	1	10039454	485	-6.13	5.08	12	0.44	-788.00	951.00	6100	20240221	-20.82	2650	20240806	82.26	6100	-20.82	20240221	2650	82.26	20240806	6100	-20.82	20240221	2650	82.26	20240806	0.02	N	317530	500	50 억	60132	N	N	N	N
46	20241223	121150	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4905	15	2	0.31	175845300	36034	39.99	4740	4950	4740	6350	3425	4890	4879.98	0.60	0	5818	5353	5121	4938	4706	4523	5030	4615	50	1460	500	3420	5	1	10039454	492	-6.22	5.16	12	0.36	-788.00	951.00	6100	20240221	-19.59	2650	20240806	85.09	6100	-19.59	20240221	2650	85.09	20240806	6100	-19.59	20240221	2650	85.09	20240806	0.02	N	317530	500	50 억	60132	N	N	N	N
47	20241223	111145	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4935	45	2	0.92	141773690	29078	32.27	4740	4950	4740	6350	3425	4890	4875.63	0.60	0	6201	5353	5121	4938	4706	4523	5030	4615	50	1460	500	3420	5	1	10039454	495	-6.26	5.19	12	0.29	-788.00	951.00	6100	20240221	-19.10	2650	20240806	86.23	6100	-19.10	20240221	2650	86.23	20240806	6100	-19.10	20240221	2650	86.23	20240806	0.02	N	317530	500	50 억	60132	N	N	N	N
48	20241223	101139	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4840	-50	5	-1.02	100373295	20633	22.90	4740	4950	4740	6350	3425	4890	4864.70	0.60	0	5898	5353	5121	4938	4706	4523	5030	4615	50	1460	500	3420	5	1	10039454	486	-6.14	5.09	12	0.21	-788.00	951.00	6100	20240221	-20.66	2650	20240806	82.64	6100	-20.66	20240221	2650	82.64	20240806	6100	-20.66	20240221	2650	82.64	20240806	0.02	N	317530	500	50 억	60132	N	N	N	N
49	20241223	091145	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4815	-75	5	-1.53	34218130	7091	7.87	4740	4880	4740	6350	3425	4890	4825.57	0.60	0	1288	5353	5121	4938	4706	4523	5030	4615	50	1460	500	3420	5	1	10039454	483	-6.11	5.06	12	0.07	-788.00	951.00	6100	20240221	-21.07	2650	20240806	81.70	6100	-21.07	20240221	2650	81.70	20240806	6100	-21.07	20240221	2650	81.70	20240806	0.02	N	317530	500	50 억	60132	N	N	N	N
50	20241220	161140	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4890	-85	5	-1.71	442112130	89945	163.23	5000	5170	4755	6460	3485	4975	4915.36	0.57	0	2537	5221	5097	4986	4862	4751	5160	4925	50	1485	500	3480	5	1	10039454	491	-6.21	5.14	12	0.90	-788.00	951.00	6100	20240221	-19.84	2650	20240806	84.53	6100	-19.84	20240221	2650	84.53	20240806	6100	-19.84	20240221	2650	84.53	20240806	0.02	N	317530	500	50 억	57493	N	N	N	N
51	20241220	151144	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4865	-110	5	-2.21	423103360	86057	156.17	5000	5170	4755	6460	3485	4975	4916.55	0.57	0	2609	5221	5097	4986	4862	4751	5160	4925	50	1485	500	3480	5	1	10039454	488	-6.17	5.12	12	0.86	-788.00	951.00	6100	20240221	-20.25	2650	20240806	83.58	6100	-20.25	20240221	2650	83.58	20240806	6100	-20.25	20240221	2650	83.58	20240806	0.02	N	317530	500	50 억	57493	N	N	N	N
52	20241220	141141	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4865	-110	5	-2.21	394734720	80222	145.59	5000	5170	4755	6460	3485	4975	4920.53	0.57	0	1222	5221	5097	4986	4862	4751	5160	4925	50	1485	500	3480	5	1	10039454	488	-6.17	5.12	12	0.80	-788.00	951.00	6100	20240221	-20.25	2650	20240806	83.58	6100	-20.25	20240221	2650	83.58	20240806	6100	-20.25	20240221	2650	83.58	20240806	0.02	N	317530	500	50 억	57493	N	N	N	N
53	20241220	131140	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4805	-170	5	-3.42	359404270	72916	132.33	5000	5170	4765	6460	3485	4975	4929.02	0.57	0	-608	5221	5097	4986	4862	4751	5160	4925	50	1485	500	3480	5	1	10039454	482	-6.10	5.05	12	0.73	-788.00	951.00	6100	20240221	-21.23	2650	20240806	81.32	6100	-21.23	20240221	2650	81.32	20240806	6100	-21.23	20240221	2650	81.32	20240806	0.02	N	317530	500	50 억	57493	N	N	N	N
54	20241220	121139	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4805	-170	5	-3.42	332394660	67276	122.09	5000	5170	4795	6460	3485	4975	4940.76	0.57	0	-712	5221	5097	4986	4862	4751	5160	4925	50	1485	500	3480	5	1	10039454	482	-6.10	5.05	12	0.67	-788.00	951.00	6100	20240221	-21.23	2650	20240806	81.32	6100	-21.23	20240221	2650	81.32	20240806	6100	-21.23	20240221	2650	81.32	20240806	0.02	N	317530	500	50 억	57493	N	N	N	N
55	20241220	111139	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4855	-120	5	-2.41	243992525	48915	88.77	5000	5170	4850	6460	3485	4975	4988.09	0.57	0	-25	5221	5097	4986	4862	4751	5160	4925	50	1485	500	3480	5	1	10039454	487	-6.16	5.11	12	0.49	-788.00	951.00	6100	20240221	-20.41	2650	20240806	83.21	6100	-20.41	20240221	2650	83.21	20240806	6100	-20.41	20240221	2650	83.21	20240806	0.02	N	317530	500	50 억	57493	N	N	N	N
56	20241220	101140	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4940	-35	5	-0.70	218922990	43775	79.44	5000	5170	4875	6460	3485	4975	5001.10	0.57	0	-237	5221	5097	4986	4862	4751	5160	4925	50	1485	500	3480	5	1	10039454	496	-6.27	5.19	12	0.44	-788.00	951.00	6100	20240221	-19.02	2650	20240806	86.42	6100	-19.02	20240221	2650	86.42	20240806	6100	-19.02	20240221	2650	86.42	20240806	0.02	N	317530	500	50 억	57493	N	N	N	N
57	20241220	091141	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5130	155	2	3.12	64613930	12629	22.92	5000	5170	4990	6460	3485	4975	5116.31	0.57	0	-3803	5221	5097	4986	4862	4751	5160	4925	50	1485	500	3480	10	1	10039454	515	-6.51	5.39	12	0.13	-788.00	951.00	6100	20240221	-15.90	2650	20240806	93.58	6100	-15.90	20240221	2650	93.58	20240806	6100	-15.90	20240221	2650	93.58	20240806	0.02	N	317530	500	50 억	57493	N	N	N	N
58	20241219	161136	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4975	-25	5	-0.50	272068195	54826	46.52	4970	5110	4875	6500	3500	5000	4961.68	0.47	0	10810	5453	5226	4963	4736	4473	5095	4605	50	1500	500	3500	5	1	10039454	499	-6.31	5.23	12	0.55	-788.00	951.00	6100	20240221	-18.44	2650	20240806	87.74	6100	-18.44	20240221	2650	87.74	20240806	6100	-18.44	20240221	2650	87.74	20240806	0.02	N	317530	500	50 억	46854	N	N	N	N
59	20241219	151135	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5050	50	2	1.00	258966735	52198	44.29	4970	5110	4875	6500	3500	5000	4960.47	0.47	0	10808	5453	5226	4963	4736	4473	5095	4605	50	1500	500	3500	10	1	10039454	507	-6.41	5.31	12	0.52	-788.00	951.00	6100	20240221	-17.21	2650	20240806	90.57	6100	-17.21	20240221	2650	90.57	20240806	6100	-17.21	20240221	2650	90.57	20240806	0.02	N	317530	500	50 억	46854	N	N	N	N
60	20241219	141137	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5000	0	3	0.00	190738460	38617	32.77	4970	5010	4875	6500	3500	5000	4937.59	0.47	0	9666	5453	5226	4963	4736	4473	5095	4605	50	1500	500	3500	10	1	10039454	502	-6.35	5.26	12	0.38	-788.00	951.00	6100	20240221	-18.03	2650	20240806	88.68	6100	-18.03	20240221	2650	88.68	20240806	6100	-18.03	20240221	2650	88.68	20240806	0.02	N	317530	500	50 억	46854	N	N	N	N
61	20241219	131136	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4950	-50	5	-1.00	140802590	28570	24.24	4970	4980	4875	6500	3500	5000	4925.68	0.47	0	3782	5453	5226	4963	4736	4473	5095	4605	50	1500	500	3500	5	1	10039454	497	-6.28	5.21	12	0.28	-788.00	951.00	6100	20240221	-18.85	2650	20240806	86.79	6100	-18.85	20240221	2650	86.79	20240806	6100	-18.85	20240221	2650	86.79	20240806	0.02	N	317530	500	50 억	46854	N	N	N	N
62	20241219	121138	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4970	-30	5	-0.60	125455300	25453	21.60	4970	4980	4875	6500	3500	5000	4925.93	0.47	0	4538	5453	5226	4963	4736	4473	5095	4605	50	1500	500	3500	5	1	10039454	499	-6.31	5.23	12	0.25	-788.00	951.00	6100	20240221	-18.52	2650	20240806	87.55	6100	-18.52	20240221	2650	87.55	20240806	6100	-18.52	20240221	2650	87.55	20240806	0.02	N	317530	500	50 억	46854	N	N	N	N
63	20241219	111134	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4930	-70	5	-1.40	87873175	17830	15.13	4970	4980	4875	6500	3500	5000	4924.04	0.47	0	4309	5453	5226	4963	4736	4473	5095	4605	50	1500	500	3500	5	1	10039454	495	-6.26	5.18	12	0.18	-788.00	951.00	6100	20240221	-19.18	2650	20240806	86.04	6100	-19.18	20240221	2650	86.04	20240806	6100	-19.18	20240221	2650	86.04	20240806	0.02	N	317530	500	50 억	46854	N	N	N	N
64	20241219	101128	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4950	-50	5	-1.00	71959970	14598	12.39	4970	4980	4875	6500	3500	5000	4924.14	0.47	0	4160	5453	5226	4963	4736	4473	5095	4605	50	1500	500	3500	5	1	10039454	497	-6.28	5.21	12	0.15	-788.00	951.00	6100	20240221	-18.85	2650	20240806	86.79	6100	-18.85	20240221	2650	86.79	20240806	6100	-18.85	20240221	2650	86.79	20240806	0.02	N	317530	500	50 억	46854	N	N	N	N
65	20241219	091138	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4945	-55	5	-1.10	42142305	8555	7.26	4970	4970	4875	6500	3500	5000	4916.03	0.47	0	3031	5453	5226	4963	4736	4473	5095	4605	50	1500	500	3500	5	1	10039454	496	-6.28	5.20	12	0.09	-788.00	951.00	6100	20240221	-18.93	2650	20240806	86.60	6100	-18.93	20240221	2650	86.60	20240806	6100	-18.93	20240221	2650	86.60	20240806	0.02	N	317530	500	50 억	46854	N	N	N	N
66	20241218	161131	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5000	-240	5	-4.58	582250850	117784	125.27	5190	5190	4700	6810	3670	5240	4943.38	0.36	0	10860	5640	5440	5270	5070	4900	5540	5170	50	1570	500	3660	10	1	10039454	502	-6.35	5.26	12	1.17	-788.00	951.00	6100	20240221	-18.03	2650	20240806	88.68	6100	-18.03	20240221	2650	88.68	20240806	6100	-18.03	20240221	2650	88.68	20240806	0.00	N	317530	500	50 억	35994	N	N	N	N
67	20241218	151136	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5020	-220	5	-4.20	569902775	115313	122.65	5190	5190	4700	6810	3670	5240	4942.22	0.36	0	11000	5640	5440	5270	5070	4900	5540	5170	50	1570	500	3660	10	1	10039454	504	-6.37	5.28	12	1.15	-788.00	951.00	6100	20240221	-17.70	2650	20240806	89.43	6100	-17.70	20240221	2650	89.43	20240806	6100	-17.70	20240221	2650	89.43	20240806	0.00	N	317530	500	50 억	35994	N	N	N	N
68	20241218	141134	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5040	-200	5	-3.82	539027670	109151	116.09	5190	5190	4700	6810	3670	5240	4938.37	0.36	0	10074	5640	5440	5270	5070	4900	5540	5170	50	1570	500	3660	10	1	10039454	506	-6.40	5.30	12	1.09	-788.00	951.00	6100	20240221	-17.38	2650	20240806	90.19	6100	-17.38	20240221	2650	90.19	20240806	6100	-17.38	20240221	2650	90.19	20240806	0.00	N	317530	500	50 억	35994	N	N	N	N
69	20241218	131135	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4980	-260	5	-4.96	504508325	102230	108.73	5190	5190	4700	6810	3670	5240	4935.03	0.36	0	8315	5640	5440	5270	5070	4900	5540	5170	50	1570	500	3660	5	1	10039454	500	-6.32	5.24	12	1.02	-788.00	951.00	6100	20240221	-18.36	2650	20240806	87.92	6100	-18.36	20240221	2650	87.92	20240806	6100	-18.36	20240221	2650	87.92	20240806	0.00	N	317530	500	50 억	35994	N	N	N	N
70	20241218	121127	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4975	-265	5	-5.06	490156810	99343	105.66	5190	5190	4700	6810	3670	5240	4933.98	0.36	0	9345	5640	5440	5270	5070	4900	5540	5170	50	1570	500	3660	5	1	10039454	499	-6.31	5.23	12	0.99	-788.00	951.00	6100	20240221	-18.44	2650	20240806	87.74	6100	-18.44	20240221	2650	87.74	20240806	6100	-18.44	20240221	2650	87.74	20240806	0.00	N	317530	500	50 억	35994	N	N	N	N
71	20241218	111129	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4895	-345	5	-6.58	468094920	94885	100.92	5190	5190	4700	6810	3670	5240	4933.29	0.36	0	9133	5640	5440	5270	5070	4900	5540	5170	50	1570	500	3660	5	1	10039454	491	-6.21	5.15	12	0.95	-788.00	951.00	6100	20240221	-19.75	2650	20240806	84.72	6100	-19.75	20240221	2650	84.72	20240806	6100	-19.75	20240221	2650	84.72	20240806	0.00	N	317530	500	50 억	35994	N	N	N	N
72	20241218	101134	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4995	-245	5	-4.68	376839405	76245	81.09	5190	5190	4700	6810	3670	5240	4942.48	0.36	0	8567	5640	5440	5270	5070	4900	5540	5170	50	1570	500	3660	5	1	10039454	501	-6.34	5.25	12	0.76	-788.00	951.00	6100	20240221	-18.11	2650	20240806	88.49	6100	-18.11	20240221	2650	88.49	20240806	6100	-18.11	20240221	2650	88.49	20240806	0.00	N	317530	500	50 억	35994	N	N	N	N
73	20241218	091138	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4985	-255	5	-4.87	61520720	12080	12.85	5190	5190	4985	6810	3670	5240	5092.77	0.36	0	-353	5640	5440	5270	5070	4900	5540	5170	50	1570	500	3660	5	1	10039454	500	-6.33	5.24	12	0.12	-788.00	951.00	6100	20240221	-18.28	2650	20240806	88.11	6100	-18.28	20240221	2650	88.11	20240806	6100	-18.28	20240221	2650	88.11	20240806	0.00	N	317530	500	50 억	35994	N	N	N	N
74	20241217	161129	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5240	-40	5	-0.76	491547030	93463	22.30	5130	5470	5100	6860	3700	5280	5259.27	0.40	0	-4163	6150	5715	5325	4890	4500	5520	4695	50	1580	500	3690	10	1	10039454	526	-6.65	5.51	12	0.93	-788.00	951.00	6100	20240221	-14.10	2650	20240806	97.74	6100	-14.10	20240221	2650	97.74	20240806	6100	-14.10	20240221	2650	97.74	20240806	0.00	N	317530	500	50 억	40157	N	N	N	N
75	20241217	151134	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5240	-40	5	-0.76	476520460	90617	21.62	5130	5470	5100	6860	3700	5280	5258.62	0.40	0	-3506	6150	5715	5325	4890	4500	5520	4695	50	1580	500	3690	10	1	10039454	526	-6.65	5.51	12	0.90	-788.00	951.00	6100	20240221	-14.10	2650	20240806	97.74	6100	-14.10	20240221	2650	97.74	20240806	6100	-14.10	20240221	2650	97.74	20240806	0.00	N	317530	500	50 억	40157	N	N	N	N
76	20241217	141124	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5270	-10	5	-0.19	428889410	81600	19.47	5130	5470	5100	6860	3700	5280	5256.00	0.40	0	-3469	6150	5715	5325	4890	4500	5520	4695	50	1580	500	3690	10	1	10039454	529	-6.69	5.54	12	0.81	-788.00	951.00	6100	20240221	-13.61	2650	20240806	98.87	6100	-13.61	20240221	2650	98.87	20240806	6100	-13.61	20240221	2650	98.87	20240806	0.00	N	317530	500	50 억	40157	N	N	N	N
77	20241217	131120	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5370	90	2	1.70	399877980	76142	18.17	5130	5470	5100	6860	3700	5280	5251.74	0.40	0	-3695	6150	5715	5325	4890	4500	5520	4695	50	1580	500	3690	10	1	10039454	539	-6.81	5.65	12	0.76	-788.00	951.00	6100	20240221	-11.97	2650	20240806	102.64	6100	-11.97	20240221	2650	102.64	20240806	6100	-11.97	20240221	2650	102.64	20240806	0.00	N	317530	500	50 억	40157	N	N	N	N
78	20241217	121052	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5230	-50	5	-0.95	339627730	64828	15.47	5130	5470	5100	6860	3700	5280	5238.90	0.40	0	-2289	6150	5715	5325	4890	4500	5520	4695	50	1580	500	3690	10	1	10039454	525	-6.64	5.50	12	0.65	-788.00	951.00	6100	20240221	-14.26	2650	20240806	97.36	6100	-14.26	20240221	2650	97.36	20240806	6100	-14.26	20240221	2650	97.36	20240806	0.00	N	317530	500	50 억	40157	N	N	N	N
79	20241217	111109	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5270	-10	5	-0.19	306523480	58502	13.96	5130	5470	5100	6860	3700	5280	5239.54	0.40	0	-782	6150	5715	5325	4890	4500	5520	4695	50	1580	500	3690	10	1	10039454	529	-6.69	5.54	12	0.58	-788.00	951.00	6100	20240221	-13.61	2650	20240806	98.87	6100	-13.61	20240221	2650	98.87	20240806	6100	-13.61	20240221	2650	98.87	20240806	0.00	N	317530	500	50 억	40157	N	N	N	N
80	20241217	101115	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5270	-10	5	-0.19	278204220	53119	12.67	5130	5470	5100	6860	3700	5280	5237.38	0.40	0	1058	6150	5715	5325	4890	4500	5520	4695	50	1580	500	3690	10	1	10039454	529	-6.69	5.54	12	0.53	-788.00	951.00	6100	20240221	-13.61	2650	20240806	98.87	6100	-13.61	20240221	2650	98.87	20240806	6100	-13.61	20240221	2650	98.87	20240806	0.00	N	317530	500	50 억	40157	N	N	N	N
81	20241217	091131	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5310	30	2	0.57	96071750	18597	4.44	5130	5310	5100	6860	3700	5280	5165.97	0.40	0	5487	6150	5715	5325	4890	4500	5520	4695	50	1580	500	3690	10	1	10039454	533	-6.74	5.58	12	0.19	-788.00	951.00	6100	20240221	-12.95	2650	20240806	100.38	6100	-12.95	20240221	2650	100.38	20240806	6100	-12.95	20240221	2650	100.38	20240806	0.00	N	317530	500	50 억	40157	N	N	N	N
82	20241216	161121	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5280	-20	5	-0.38	2243882645	415531	84.10	5470	5760	4935	6890	3710	5300	5400.04	0.59	0	-19300	5746	5522	5076	4852	4406	5635	4965	50	1590	500	3710	10	1	10039454	530	-6.70	5.55	12	4.14	-788.00	951.00	6100	20240221	-13.44	2650	20240806	99.25	6100	-13.44	20240221	2650	99.25	20240806	6100	-13.44	20240221	2650	99.25	20240806	0.00	N	317530	500	50 억	59034	N	N	N	N
83	20241216	151131	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5320	20	2	0.38	2200428485	407317	82.44	5470	5760	4935	6890	3710	5300	5402.25	0.59	0	-19501	5746	5522	5076	4852	4406	5635	4965	50	1590	500	3710	10	1	10039454	534	-6.75	5.59	12	4.06	-788.00	951.00	6100	20240221	-12.79	2650	20240806	100.75	6100	-12.79	20240221	2650	100.75	20240806	6100	-12.79	20240221	2650	100.75	20240806	0.00	N	317530	500	50 억	59034	N	N	N	N
84	20241216	141129	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5380	80	2	1.51	2113592165	391078	79.15	5470	5760	4935	6890	3710	5300	5404.53	0.59	0	-15826	5746	5522	5076	4852	4406	5635	4965	50	1590	500	3710	10	1	10039454	540	-6.83	5.66	12	3.90	-788.00	951.00	6100	20240221	-11.80	2650	20240806	103.02	6100	-11.80	20240221	2650	103.02	20240806	6100	-11.80	20240221	2650	103.02	20240806	0.00	N	317530	500	50 억	59034	N	N	N	N
85	20241216	131131	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5320	20	2	0.38	2046710685	378543	76.62	5470	5760	4935	6890	3710	5300	5406.81	0.59	0	-14380	5746	5522	5076	4852	4406	5635	4965	50	1590	500	3710	10	1	10039454	534	-6.75	5.59	12	3.77	-788.00	951.00	6100	20240221	-12.79	2650	20240806	100.75	6100	-12.79	20240221	2650	100.75	20240806	6100	-12.79	20240221	2650	100.75	20240806	0.00	N	317530	500	50 억	59034	N	N	N	N
86	20241216	121129	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5390	90	2	1.70	1901102815	351022	71.05	5470	5760	4935	6890	3710	5300	5415.91	0.59	0	-14815	5746	5522	5076	4852	4406	5635	4965	50	1590	500	3710	10	1	10039454	541	-6.84	5.67	12	3.50	-788.00	951.00	6100	20240221	-11.64	2650	20240806	103.40	6100	-11.64	20240221	2650	103.40	20240806	6100	-11.64	20240221	2650	103.40	20240806	0.00	N	317530	500	50 억	59034	N	N	N	N
87	20241216	111129	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5320	20	2	0.38	1776623795	328189	66.43	5470	5760	4935	6890	3710	5300	5413.42	0.59	0	-13424	5746	5522	5076	4852	4406	5635	4965	50	1590	500	3710	10	1	10039454	534	-6.75	5.59	12	3.27	-788.00	951.00	6100	20240221	-12.79	2650	20240806	100.75	6100	-12.79	20240221	2650	100.75	20240806	6100	-12.79	20240221	2650	100.75	20240806	0.00	N	317530	500	50 억	59034	N	N	N	N
88	20241216	101130	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5500	200	2	3.77	960799805	181198	36.67	5470	5500	4935	6890	3710	5300	5302.49	0.59	0	-9126	5746	5522	5076	4852	4406	5635	4965	50	1590	500	3710	10	1	10039454	552	-6.98	5.78	12	1.80	-788.00	951.00	6100	20240221	-9.84	2650	20240806	107.55	6100	-9.84	20240221	2650	107.55	20240806	6100	-9.84	20240221	2650	107.55	20240806	0.00	N	317530	500	50 억	59034	N	N	N	N
89	20241216	091130	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5110	-190	5	-3.58	456091595	85777	17.36	5470	5470	4935	6890	3710	5300	5317.18	0.59	0	-4482	5746	5522	5076	4852	4406	5635	4965	50	1590	500	3710	10	1	10039454	513	-6.48	5.37	12	0.85	-788.00	951.00	6100	20240221	-16.23	2650	20240806	92.83	6100	-16.23	20240221	2650	92.83	20240806	6100	-16.23	20240221	2650	92.83	20240806	0.00	N	317530	500	50 억	59034	N	N	N	N
90	20241213	161121	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5300	545	2	11.46	2462202205	487545	41.30	4800	5300	4630	6180	3330	4755	5050.01	0.32	0	26851	5951	5352	4901	4302	3851	5127	4077	50	1425	500	3320	10	1	10039454	532	-6.73	5.57	12	4.86	-788.00	951.00	6100	20240221	-13.11	2650	20240806	100.00	6100	-13.11	20240221	2650	100.00	20240806	6100	-13.11	20240221	2650	100.00	20240806	0.00	N	317530	500	50 억	32606	N	N	N	N
91	20241213	151127	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5170	415	2	8.73	2159294345	430116	36.43	4800	5280	4630	6180	3330	4755	5020.26	0.32	0	26757	5951	5352	4901	4302	3851	5127	4077	50	1425	500	3320	10	1	10039454	519	-6.56	5.44	12	4.28	-788.00	951.00	6100	20240221	-15.25	2650	20240806	95.09	6100	-15.25	20240221	2650	95.09	20240806	6100	-15.25	20240221	2650	95.09	20240806	0.00	N	317530	500	50 억	32606	N	N	N	N
92	20241213	141127	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5090	335	2	7.05	1829546165	366515	31.04	4800	5280	4630	6180	3330	4755	4991.74	0.32	0	20749	5951	5352	4901	4302	3851	5127	4077	50	1425	500	3320	10	1	10039454	511	-6.46	5.35	12	3.65	-788.00	951.00	6100	20240221	-16.56	2650	20240806	92.08	6100	-16.56	20240221	2650	92.08	20240806	6100	-16.56	20240221	2650	92.08	20240806	0.00	N	317530	500	50 억	32606	N	N	N	N
93	20241213	131128	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5070	315	2	6.62	1485524365	299726	25.39	4800	5280	4630	6180	3330	4755	4956.27	0.32	0	19104	5951	5352	4901	4302	3851	5127	4077	50	1425	500	3320	10	1	10039454	509	-6.43	5.33	12	2.99	-788.00	951.00	6100	20240221	-16.89	2650	20240806	91.32	6100	-16.89	20240221	2650	91.32	20240806	6100	-16.89	20240221	2650	91.32	20240806	0.00	N	317530	500	50 억	32606	N	N	N	N
94	20241213	121127	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4845	90	2	1.89	727463140	150830	12.78	4800	4990	4630	6180	3330	4755	4823.07	0.32	0	7794	5951	5352	4901	4302	3851	5127	4077	50	1425	500	3320	5	1	10039454	486	-6.15	5.09	12	1.50	-788.00	951.00	6100	20240221	-20.57	2650	20240806	82.83	6100	-20.57	20240221	2650	82.83	20240806	6100	-20.57	20240221	2650	82.83	20240806	0.00	N	317530	500	50 억	32606	N	N	N	N
95	20241213	111125	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4865	110	2	2.31	674552220	139878	11.85	4800	4990	4630	6180	3330	4755	4822.43	0.32	0	3463	5951	5352	4901	4302	3851	5127	4077	50	1425	500	3320	5	1	10039454	488	-6.17	5.12	12	1.39	-788.00	951.00	6100	20240221	-20.25	2650	20240806	83.58	6100	-20.25	20240221	2650	83.58	20240806	6100	-20.25	20240221	2650	83.58	20240806	0.00	N	317530	500	50 억	32606	N	N	N	N
96	20241213	101118	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4695	-60	5	-1.26	541978820	112629	9.54	4800	4990	4630	6180	3330	4755	4812.07	0.32	0	5648	5951	5352	4901	4302	3851	5127	4077	50	1425	500	3320	5	1	10039454	471	-5.96	4.94	12	1.12	-788.00	951.00	6100	20240221	-23.03	2650	20240806	77.17	6100	-23.03	20240221	2650	77.17	20240806	6100	-23.03	20240221	2650	77.17	20240806	0.00	N	317530	500	50 억	32606	N	N	N	N
97	20241213	091121	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4900	145	2	3.05	247058300	50609	4.29	4800	4990	4630	6180	3330	4755	4881.71	0.32	0	-5829	5951	5352	4901	4302	3851	5127	4077	50	1425	500	3320	5	1	10039454	492	-6.22	5.15	12	0.50	-788.00	951.00	6100	20240221	-19.67	2650	20240806	84.91	6100	-19.67	20240221	2650	84.91	20240806	6100	-19.67	20240221	2650	84.91	20240806	0.00	N	317530	500	50 억	32606	N	N	N	N
98	20241212	161126	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4755	270	2	6.02	5734060230	1176573	362.50	4900	5500	4450	5830	3140	4485	4873.57	0.61	0	-29161	5178	4831	4138	3791	3098	5005	3965	50	1345	500	3130	5	1	10039454	477	-6.03	5.00	12	11.72	-788.00	951.00	6100	20240221	-22.05	2650	20240806	79.43	6100	-22.05	20240221	2650	79.43	20240806	6100	-22.05	20240221	2650	79.43	20240806	0.00	N	317530	500	50 억	61323	N	N	N	N
99	20241212	151120	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4640	155	2	3.46	5617193890	1151825	354.87	4900	5500	4450	5830	3140	4485	4876.78	0.61	0	-30314	5178	4831	4138	3791	3098	5005	3965	50	1345	500	3130	5	1	10039454	466	-5.89	4.88	12	11.47	-788.00	951.00	6100	20240221	-23.93	2650	20240806	75.09	6100	-23.93	20240221	2650	75.09	20240806	6100	-23.93	20240221	2650	75.09	20240806	0.00	N	317530	500	50 억	61323	N	N	N	N
100	20241212	141117	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4660	175	2	3.90	5492584280	1125028	346.61	4900	5500	4450	5830	3140	4485	4882.18	0.61	0	-30542	5178	4831	4138	3791	3098	5005	3965	50	1345	500	3130	5	1	10039454	468	-5.91	4.90	12	11.21	-788.00	951.00	6100	20240221	-23.61	2650	20240806	75.85	6100	-23.61	20240221	2650	75.85	20240806	6100	-23.61	20240221	2650	75.85	20240806	0.00	N	317530	500	50 억	61323	N	N	N	N
101	20241212	131105	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4580	95	2	2.12	5310841940	1085509	334.44	4900	5500	4450	5830	3140	4485	4892.49	0.61	0	-34337	5178	4831	4138	3791	3098	5005	3965	50	1345	500	3130	5	1	10039454	460	-5.81	4.82	12	10.81	-788.00	951.00	6100	20240221	-24.92	2650	20240806	72.83	6100	-24.92	20240221	2650	72.83	20240806	6100	-24.92	20240221	2650	72.83	20240806	0.00	N	317530	500	50 억	61323	N	N	N	N
102	20241212	121059	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4515	30	2	0.67	5094602370	1038466	319.95	4900	5500	4450	5830	3140	4485	4905.89	0.61	0	-31296	5178	4831	4138	3791	3098	5005	3965	50	1345	500	3130	5	1	10039454	453	-5.73	4.75	12	10.34	-788.00	951.00	6100	20240221	-25.98	2650	20240806	70.38	6100	-25.98	20240221	2650	70.38	20240806	6100	-25.98	20240221	2650	70.38	20240806	0.00	N	317530	500	50 억	61323	N	N	N	N
103	20241212	111111	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4595	110	2	2.45	4837010655	982523	302.71	4900	5500	4450	5830	3140	4485	4923.05	0.61	0	-23423	5178	4831	4138	3791	3098	5005	3965	50	1345	500	3130	5	1	10039454	461	-5.83	4.83	12	9.79	-788.00	951.00	6100	20240221	-24.67	2650	20240806	73.40	6100	-24.67	20240221	2650	73.40	20240806	6100	-24.67	20240221	2650	73.40	20240806	0.00	N	317530	500	50 억	61323	N	N	N	N
104	20241212	101109	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4765	280	2	6.24	4340645395	874495	269.43	4900	5500	4450	5830	3140	4485	4963.60	0.61	0	-31447	5178	4831	4138	3791	3098	5005	3965	50	1345	500	3130	5	1	10039454	478	-6.05	5.01	12	8.71	-788.00	951.00	6100	20240221	-21.89	2650	20240806	79.81	6100	-21.89	20240221	2650	79.81	20240806	6100	-21.89	20240221	2650	79.81	20240806	0.00	N	317530	500	50 억	61323	N	N	N	N
105	20241212	091118	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4685	200	2	4.46	1340583540	282222	86.95	4900	4900	4450	5830	3140	4485	4750.10	0.61	0	-26056	5178	4831	4138	3791	3098	5005	3965	50	1345	500	3130	5	1	10039454	470	-5.95	4.93	12	2.81	-788.00	951.00	6100	20240221	-23.20	2650	20240806	76.79	6100	-23.20	20240221	2650	76.79	20240806	6100	-23.20	20240221	2650	76.79	20240806	0.00	N	317530	500	50 억	61323	N	N	N	N
106	20241211	161112	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4485	1035	1	30.00	1383956630	324475	1189.47	3450	4485	3445	4485	2415	3450	4265.20	0.74	0	-12856	3593	3521	3413	3341	3233	3557	3377	50	1035	500	2410	5	1	10039454	450	-5.69	4.72	12	3.23	-788.00	951.00	6100	20240221	-26.48	2650	20240806	69.25	6100	-26.48	20240221	2650	69.25	20240806	6100	-26.48	20240221	2650	69.25	20240806	0.00	N	317530	500	50 억	74440	N	N	N	N
107	20241211	151041	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4485	1035	1	30.00	1383355640	324341	1188.98	3450	4485	3445	4485	2415	3450	4265.13	0.74	0	-12889	3593	3521	3413	3341	3233	3557	3377	50	1035	500	2410	5	1	10039454	450	-5.69	4.72	12	3.23	-788.00	951.00	6100	20240221	-26.48	2650	20240806	69.25	6100	-26.48	20240221	2650	69.25	20240806	6100	-26.48	20240221	2650	69.25	20240806	0.00	N	317530	500	50 억	74440	N	N	N	N
108	20241211	141120	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4485	1035	1	30.00	1381086230	323835	1187.12	3450	4485	3445	4485	2415	3450	4264.78	0.74	0	-12889	3593	3521	3413	3341	3233	3557	3377	50	1035	500	2410	5	1	10039454	450	-5.69	4.72	12	3.23	-788.00	951.00	6100	20240221	-26.48	2650	20240806	69.25	6100	-26.48	20240221	2650	69.25	20240806	6100	-26.48	20240221	2650	69.25	20240806	0.00	N	317530	500	50 억	74440	N	N	N	N
109	20241211	131121	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4485	1035	1	30.00	1360737785	319298	1170.49	3450	4485	3445	4485	2415	3450	4261.65	0.74	0	-12889	3593	3521	3413	3341	3233	3557	3377	50	1035	500	2410	5	1	10039454	450	-5.69	4.72	12	3.18	-788.00	951.00	6100	20240221	-26.48	2650	20240806	69.25	6100	-26.48	20240221	2650	69.25	20240806	6100	-26.48	20240221	2650	69.25	20240806	0.00	N	317530	500	50 억	74440	N	N	N	N
110	20241211	121123	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4485	1035	1	30.00	1328620700	312137	1144.24	3450	4485	3445	4485	2415	3450	4256.53	0.74	0	-12889	3593	3521	3413	3341	3233	3557	3377	50	1035	500	2410	5	1	10039454	450	-5.69	4.72	12	3.11	-788.00	951.00	6100	20240221	-26.48	2650	20240806	69.25	6100	-26.48	20240221	2650	69.25	20240806	6100	-26.48	20240221	2650	69.25	20240806	0.00	N	317530	500	50 억	74440	N	N	N	N
111	20241211	111118	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4485	1035	1	30.00	1253196455	295320	1082.59	3450	4485	3445	4485	2415	3450	4243.52	0.74	0	-12889	3593	3521	3413	3341	3233	3557	3377	50	1035	500	2410	5	1	10039454	450	-5.69	4.72	12	2.94	-788.00	951.00	6100	20240221	-26.48	2650	20240806	69.25	6100	-26.48	20240221	2650	69.25	20240806	6100	-26.48	20240221	2650	69.25	20240806	0.00	N	317530	500	50 억	74440	N	N	N	N
112	20241211	101119	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4485	1035	1	30.00	1176978365	278326	1020.29	3450	4485	3445	4485	2415	3450	4228.78	0.74	0	-12889	3593	3521	3413	3341	3233	3557	3377	50	1035	500	2410	5	1	10039454	450	-5.69	4.72	12	2.77	-788.00	951.00	6100	20240221	-26.48	2650	20240806	69.25	6100	-26.48	20240221	2650	69.25	20240806	6100	-26.48	20240221	2650	69.25	20240806	0.00	N	317530	500	50 억	74440	N	N	N	N
113	20241211	091125	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3620	170	2	4.93	46589115	13415	49.18	3450	3620	3445	4485	2415	3450	3472.91	0.74	0	-119	3593	3521	3413	3341	3233	3557	3377	50	1035	500	2410	5	1	10039454	363	-4.59	3.81	12	0.13	-788.00	951.00	6100	20240221	-40.66	2650	20240806	36.60	6100	-40.66	20240221	2650	36.60	20240806	6100	-40.66	20240221	2650	36.60	20240806	0.00	N	317530	500	50 억	74440	N	N	N	N
114	20241210	161109	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3450	105	2	3.14	92663505	27279	115.15	3340	3485	3305	4345	2345	3345	3396.88	0.74	0	46	3648	3496	3418	3266	3188	3457	3227	50	1000	500	2340	5	1	10039454	346	-4.38	3.63	12	0.27	-788.00	951.00	6100	20240221	-43.44	2650	20240806	30.19	6100	-43.44	20240221	2650	30.19	20240806	6100	-43.44	20240221	2650	30.19	20240806	0.00	N	317530	500	50 억	74425	N	N	N	N
115	20241210	151111	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3435	90	2	2.69	91316115	26887	113.50	3340	3485	3305	4345	2345	3345	3396.29	0.74	0	-37	3648	3496	3418	3266	3188	3457	3227	50	1000	500	2340	5	1	10039454	345	-4.36	3.61	12	0.27	-788.00	951.00	6100	20240221	-43.69	2650	20240806	29.62	6100	-43.69	20240221	2650	29.62	20240806	6100	-43.69	20240221	2650	29.62	20240806	0.00	N	317530	500	50 억	74425	N	N	N	N
116	20241210	141111	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3430	85	2	2.54	89958840	26492	111.83	3340	3485	3305	4345	2345	3345	3395.70	0.74	0	-78	3648	3496	3418	3266	3188	3457	3227	50	1000	500	2340	5	1	10039454	344	-4.35	3.61	12	0.26	-788.00	951.00	6100	20240221	-43.77	2650	20240806	29.43	6100	-43.77	20240221	2650	29.43	20240806	6100	-43.77	20240221	2650	29.43	20240806	0.00	N	317530	500	50 억	74425	N	N	N	N
117	20241210	131113	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3450	105	2	3.14	79600945	23477	99.11	3340	3485	3305	4345	2345	3345	3390.59	0.74	0	100	3648	3496	3418	3266	3188	3457	3227	50	1000	500	2340	5	1	10039454	346	-4.38	3.63	12	0.23	-788.00	951.00	6100	20240221	-43.44	2650	20240806	30.19	6100	-43.44	20240221	2650	30.19	20240806	6100	-43.44	20240221	2650	30.19	20240806	0.00	N	317530	500	50 억	74425	N	N	N	N
118	20241210	121111	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3440	95	2	2.84	71987335	21270	89.79	3340	3485	3305	4345	2345	3345	3384.45	0.74	0	206	3648	3496	3418	3266	3188	3457	3227	50	1000	500	2340	5	1	10039454	345	-4.37	3.62	12	0.21	-788.00	951.00	6100	20240221	-43.61	2650	20240806	29.81	6100	-43.61	20240221	2650	29.81	20240806	6100	-43.61	20240221	2650	29.81	20240806	0.00	N	317530	500	50 억	74425	N	N	N	N
119	20241210	111111	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3480	135	2	4.04	55437600	16500	69.65	3340	3485	3305	4345	2345	3345	3359.85	0.74	0	637	3648	3496	3418	3266	3188	3457	3227	50	1000	500	2340	5	1	10039454	349	-4.42	3.66	12	0.16	-788.00	951.00	6100	20240221	-42.95	2650	20240806	31.32	6100	-42.95	20240221	2650	31.32	20240806	6100	-42.95	20240221	2650	31.32	20240806	0.00	N	317530	500	50 억	74425	N	N	N	N
120	20241210	101112	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3380	35	2	1.05	43463485	12957	54.70	3340	3485	3305	4345	2345	3345	3354.44	0.74	0	212	3648	3496	3418	3266	3188	3457	3227	50	1000	500	2340	5	1	10039454	339	-4.29	3.55	12	0.13	-788.00	951.00	6100	20240221	-44.59	2650	20240806	27.55	6100	-44.59	20240221	2650	27.55	20240806	6100	-44.59	20240221	2650	27.55	20240806	0.00	N	317530	500	50 억	74425	N	N	N	N
121	20241210	091119	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3345	0	3	0.00	6043760	1791	7.56	3340	3415	3340	4345	2345	3345	3374.52	0.74	0	473	3648	3496	3418	3266	3188	3457	3227	50	1000	500	2340	5	1	10039454	336	-4.24	3.52	12	0.02	-788.00	951.00	6100	20240221	-45.16	2650	20240806	26.23	6100	-45.16	20240221	2650	26.23	20240806	6100	-45.16	20240221	2650	26.23	20240806	0.00	N	317530	500	50 억	74425	N	N	N	N
122	20241209	161108	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3345	-285	5	-7.85	80156775	23686	36.51	3570	3570	3340	4715	2545	3630	3384.14	0.79	0	-5214	3933	3781	3618	3466	3303	3700	3385	50	1085	500	2540	5	1	10039454	336	-4.24	3.52	12	0.24	-788.00	951.00	6100	20240221	-45.16	2650	20240806	26.23	6100	-45.16	20240221	2650	26.23	20240806	6100	-45.16	20240221	2650	26.23	20240806	0.00	N	317530	500	50 억	79562	N	N	N	N
123	20241209	151109	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3345	-285	5	-7.85	76616515	22628	34.88	3570	3570	3340	4715	2545	3630	3385.92	0.79	0	-4875	3933	3781	3618	3466	3303	3700	3385	50	1085	500	2540	5	1	10039454	336	-4.24	3.52	12	0.23	-788.00	951.00	6100	20240221	-45.16	2650	20240806	26.23	6100	-45.16	20240221	2650	26.23	20240806	6100	-45.16	20240221	2650	26.23	20240806	0.00	N	317530	500	50 억	79562	N	N	N	N
124	20241209	141109	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3385	-245	5	-6.75	63923360	18845	29.05	3570	3570	3340	4715	2545	3630	3392.06	0.79	0	-4181	3933	3781	3618	3466	3303	3700	3385	50	1085	500	2540	5	1	10039454	340	-4.30	3.56	12	0.19	-788.00	951.00	6100	20240221	-44.51	2650	20240806	27.74	6100	-44.51	20240221	2650	27.74	20240806	6100	-44.51	20240221	2650	27.74	20240806	0.00	N	317530	500	50 억	79562	N	N	N	N
125	20241209	131113	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3380	-250	5	-6.89	63128480	18610	28.68	3570	3570	3340	4715	2545	3630	3392.18	0.79	0	-4155	3933	3781	3618	3466	3303	3700	3385	50	1085	500	2540	5	1	10039454	339	-4.29	3.55	12	0.19	-788.00	951.00	6100	20240221	-44.59	2650	20240806	27.55	6100	-44.59	20240221	2650	27.55	20240806	6100	-44.59	20240221	2650	27.55	20240806	0.00	N	317530	500	50 억	79562	N	N	N	N
126	20241209	121108	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3390	-240	5	-6.61	58691795	17305	26.67	3570	3570	3340	4715	2545	3630	3391.61	0.79	0	-3908	3933	3781	3618	3466	3303	3700	3385	50	1085	500	2540	5	1	10039454	340	-4.30	3.56	12	0.17	-788.00	951.00	6100	20240221	-44.43	2650	20240806	27.92	6100	-44.43	20240221	2650	27.92	20240806	6100	-44.43	20240221	2650	27.92	20240806	0.00	N	317530	500	50 억	79562	N	N	N	N
127	20241209	111109	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3375	-255	5	-7.02	55659560	16419	25.31	3570	3570	3340	4715	2545	3630	3389.95	0.79	0	-3404	3933	3781	3618	3466	3303	3700	3385	50	1085	500	2540	5	1	10039454	339	-4.28	3.55	12	0.16	-788.00	951.00	6100	20240221	-44.67	2650	20240806	27.36	6100	-44.67	20240221	2650	27.36	20240806	6100	-44.67	20240221	2650	27.36	20240806	0.00	N	317530	500	50 억	79562	N	N	N	N
128	20241209	101106	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3410	-220	5	-6.06	42115185	12441	19.17	3570	3570	3340	4715	2545	3630	3385.19	0.79	0	-1788	3933	3781	3618	3466	3303	3700	3385	50	1085	500	2540	5	1	10039454	342	-4.33	3.59	12	0.12	-788.00	951.00	6100	20240221	-44.10	2650	20240806	28.68	6100	-44.10	20240221	2650	28.68	20240806	6100	-44.10	20240221	2650	28.68	20240806	0.00	N	317530	500	50 억	79562	N	N	N	N
129	20241209	091101	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3430	-200	5	-5.51	13756080	4024	6.20	3570	3570	3340	4715	2545	3630	3418.51	0.79	0	-167	3933	3781	3618	3466	3303	3700	3385	50	1085	500	2540	5	1	10039454	344	-4.35	3.61	12	0.04	-788.00	951.00	6100	20240221	-43.77	2650	20240806	29.43	6100	-43.77	20240221	2650	29.43	20240806	6100	-43.77	20240221	2650	29.43	20240806	0.00	N	317530	500	50 억	79562	N	N	N	N
130	20241206	161059	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3630	-100	5	-2.68	230197835	64600	845.66	3735	3770	3455	4845	2615	3730	3563.42	0.83	0	-4188	3863	3796	3763	3696	3663	3780	3680	50	1115	500	2610	5	1	10039454	364	-4.61	3.82	12	0.64	-788.00	951.00	6100	20240221	-40.49	2650	20240806	36.98	6100	-40.49	20240221	2650	36.98	20240806	6100	-40.49	20240221	2650	36.98	20240806	0.00	N	317530	500	50 억	83746	N	N	N	N
131	20241206	151103	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3535	-195	5	-5.23	217381515	61045	799.12	3735	3770	3455	4845	2615	3730	3561.00	0.83	0	-3249	3863	3796	3763	3696	3663	3780	3680	50	1115	500	2610	5	1	10039454	355	-4.49	3.72	12	0.61	-788.00	951.00	6100	20240221	-42.05	2650	20240806	33.40	6100	-42.05	20240221	2650	33.40	20240806	6100	-42.05	20240221	2650	33.40	20240806	0.00	N	317530	500	50 억	83746	N	N	N	N
132	20241206	141101	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3530	-200	5	-5.36	209284115	58761	769.22	3735	3770	3455	4845	2615	3730	3561.62	0.83	0	-3174	3863	3796	3763	3696	3663	3780	3680	50	1115	500	2610	5	1	10039454	354	-4.48	3.71	12	0.59	-788.00	951.00	6100	20240221	-42.13	2650	20240806	33.21	6100	-42.13	20240221	2650	33.21	20240806	6100	-42.13	20240221	2650	33.21	20240806	0.00	N	317530	500	50 억	83746	N	N	N	N
133	20241206	131101	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3540	-190	5	-5.09	194996425	54685	715.87	3735	3770	3455	4845	2615	3730	3565.81	0.83	0	-3147	3863	3796	3763	3696	3663	3780	3680	50	1115	500	2610	5	1	10039454	355	-4.49	3.72	12	0.54	-788.00	951.00	6100	20240221	-41.97	2650	20240806	33.58	6100	-41.97	20240221	2650	33.58	20240806	6100	-41.97	20240221	2650	33.58	20240806	0.00	N	317530	500	50 억	83746	N	N	N	N
134	20241206	121054	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3520	-210	5	-5.63	191011600	53558	701.11	3735	3770	3455	4845	2615	3730	3566.44	0.83	0	-2562	3863	3796	3763	3696	3663	3780	3680	50	1115	500	2610	5	1	10039454	353	-4.47	3.70	12	0.53	-788.00	951.00	6100	20240221	-42.30	2650	20240806	32.83	6100	-42.30	20240221	2650	32.83	20240806	6100	-42.30	20240221	2650	32.83	20240806	0.00	N	317530	500	50 억	83746	N	N	N	N
135	20241206	111051	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3480	-250	5	-6.70	133736435	37169	486.57	3735	3770	3455	4845	2615	3730	3598.06	0.83	0	-2124	3863	3796	3763	3696	3663	3780	3680	50	1115	500	2610	5	1	10039454	349	-4.42	3.66	12	0.37	-788.00	951.00	6100	20240221	-42.95	2650	20240806	31.32	6100	-42.95	20240221	2650	31.32	20240806	6100	-42.95	20240221	2650	31.32	20240806	0.00	N	317530	500	50 억	83746	N	N	N	N
136	20241206	101051	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3555	-175	5	-4.69	95280885	26130	342.06	3735	3770	3455	4845	2615	3730	3646.42	0.83	0	-574	3863	3796	3763	3696	3663	3780	3680	50	1115	500	2610	5	1	10039454	357	-4.51	3.74	12	0.26	-788.00	951.00	6100	20240221	-41.72	2650	20240806	34.15	6100	-41.72	20240221	2650	34.15	20240806	6100	-41.72	20240221	2650	34.15	20240806	0.00	N	317530	500	50 억	83746	N	N	N	N
137	20241206	091101	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3745	15	2	0.40	5807715	1548	20.26	3735	3770	3735	4845	2615	3730	3751.75	0.83	0	635	3863	3796	3763	3696	3663	3780	3680	50	1115	500	2610	5	1	10039454	376	-4.75	3.94	12	0.02	-788.00	951.00	6100	20240221	-38.61	2650	20240806	41.32	6100	-38.61	20240221	2650	41.32	20240806	6100	-38.61	20240221	2650	41.32	20240806	0.00	N	317530	500	50 억	83746	N	N	N	N
138	20241205	161039	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3730	-100	5	-2.61	28767635	7639	37.44	3830	3830	3730	4975	2685	3830	3765.89	0.86	0	-2294	4110	3970	3760	3620	3410	4040	3690	50	1145	500	2680	5	1	10039454	374	-4.73	3.92	12	0.08	-788.00	951.00	6100	20240221	-38.85	2650	20240806	40.75	6100	-38.85	20240221	2650	40.75	20240806	6100	-38.85	20240221	2650	40.75	20240806	0.00	N	317530	500	50 억	86040	N	N	N	N
139	20241205	151046	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3735	-95	5	-2.48	26420860	7010	34.35	3830	3830	3730	4975	2685	3830	3769.02	0.86	0	-2211	4110	3970	3760	3620	3410	4040	3690	50	1145	500	2680	5	1	10039454	375	-4.74	3.93	12	0.07	-788.00	951.00	6100	20240221	-38.77	2650	20240806	40.94	6100	-38.77	20240221	2650	40.94	20240806	6100	-38.77	20240221	2650	40.94	20240806	0.00	N	317530	500	50 억	86040	N	N	N	N
140	20241205	141031	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3750	-80	5	-2.09	22294920	5908	28.95	3830	3830	3740	4975	2685	3830	3773.68	0.86	0	-1500	4110	3970	3760	3620	3410	4040	3690	50	1145	500	2680	5	1	10039454	376	-4.76	3.94	12	0.06	-788.00	951.00	6100	20240221	-38.52	2650	20240806	41.51	6100	-38.52	20240221	2650	41.51	20240806	6100	-38.52	20240221	2650	41.51	20240806	0.00	N	317530	500	50 억	86040	N	N	N	N
141	20241205	131041	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3770	-60	5	-1.57	17414095	4607	22.58	3830	3830	3740	4975	2685	3830	3779.92	0.86	0	-1528	4110	3970	3760	3620	3410	4040	3690	50	1145	500	2680	5	1	10039454	378	-4.78	3.96	12	0.05	-788.00	951.00	6100	20240221	-38.20	2650	20240806	42.26	6100	-38.20	20240221	2650	42.26	20240806	6100	-38.20	20240221	2650	42.26	20240806	0.00	N	317530	500	50 억	86040	N	N	N	N
142	20241205	121040	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3750	-80	5	-2.09	17237405	4560	22.35	3830	3830	3740	4975	2685	3830	3780.13	0.86	0	-1516	4110	3970	3760	3620	3410	4040	3690	50	1145	500	2680	5	1	10039454	376	-4.76	3.94	12	0.05	-788.00	951.00	6100	20240221	-38.52	2650	20240806	41.51	6100	-38.52	20240221	2650	41.51	20240806	6100	-38.52	20240221	2650	41.51	20240806	0.00	N	317530	500	50 억	86040	N	N	N	N
143	20241205	111039	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3750	-80	5	-2.09	15091585	3987	19.54	3830	3830	3745	4975	2685	3830	3785.20	0.86	0	-1407	4110	3970	3760	3620	3410	4040	3690	50	1145	500	2680	5	1	10039454	376	-4.76	3.94	12	0.04	-788.00	951.00	6100	20240221	-38.52	2650	20240806	41.51	6100	-38.52	20240221	2650	41.51	20240806	6100	-38.52	20240221	2650	41.51	20240806	0.00	N	317530	500	50 억	86040	N	N	N	N
144	20241205	101038	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3770	-60	5	-1.57	12420180	3275	16.05	3830	3830	3750	4975	2685	3830	3792.42	0.86	0	-826	4110	3970	3760	3620	3410	4040	3690	50	1145	500	2680	5	1	10039454	378	-4.78	3.96	12	0.03	-788.00	951.00	6100	20240221	-38.20	2650	20240806	42.26	6100	-38.20	20240221	2650	42.26	20240806	6100	-38.20	20240221	2650	42.26	20240806	0.00	N	317530	500	50 억	86040	N	N	N	N
145	20241205	091045	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3805	-25	5	-0.65	4267395	1115	5.46	3830	3830	3805	4975	2685	3830	3827.26	0.86	0	-211	4110	3970	3760	3620	3410	4040	3690	50	1145	500	2680	5	1	10039454	382	-4.83	4.00	12	0.01	-788.00	951.00	6100	20240221	-37.62	2650	20240806	43.58	6100	-37.62	20240221	2650	43.58	20240806	6100	-37.62	20240221	2650	43.58	20240806	0.00	N	317530	500	50 억	86040	N	N	N	N
146	20241204	161021	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3830	20	2	0.52	77510195	20405	330.23	3810	3900	3550	4950	2670	3810	3797.75	0.87	0	-954	3960	3885	3830	3755	3700	3922	3792	50	1140	500	2660	5	1	10039454	385	-4.86	4.03	12	0.20	-788.00	951.00	6100	20240221	-37.21	2650	20240806	44.53	6100	-37.21	20240221	2650	44.53	20240806	6100	-37.21	20240221	2650	44.53	20240806	0.00	N	317530	500	50 억	86994	N	N	N	N
147	20241204	151023	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3865	55	2	1.44	74285165	19563	316.60	3810	3900	3550	4950	2670	3810	3797.23	0.87	0	-947	3960	3885	3830	3755	3700	3922	3792	50	1140	500	2660	5	1	10039454	388	-4.90	4.06	12	0.19	-788.00	951.00	6100	20240221	-36.64	2650	20240806	45.85	6100	-36.64	20240221	2650	45.85	20240806	6100	-36.64	20240221	2650	45.85	20240806	0.00	N	317530	500	50 억	86994	N	N	N	N
148	20241204	141025	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3855	45	2	1.18	70313920	18528	299.85	3810	3900	3550	4950	2670	3810	3795.01	0.87	0	-844	3960	3885	3830	3755	3700	3922	3792	50	1140	500	2660	5	1	10039454	387	-4.89	4.05	12	0.18	-788.00	951.00	6100	20240221	-36.80	2650	20240806	45.47	6100	-36.80	20240221	2650	45.47	20240806	6100	-36.80	20240221	2650	45.47	20240806	0.00	N	317530	500	50 억	86994	N	N	N	N
149	20241204	131017	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3890	80	2	2.10	61616805	16291	263.65	3810	3900	3550	4950	2670	3810	3782.26	0.87	0	-1278	3960	3885	3830	3755	3700	3922	3792	50	1140	500	2660	5	1	10039454	391	-4.94	4.09	12	0.16	-788.00	951.00	6100	20240221	-36.23	2650	20240806	46.79	6100	-36.23	20240221	2650	46.79	20240806	6100	-36.23	20240221	2650	46.79	20240806	0.00	N	317530	500	50 억	86994	N	N	N	N
150	20241204	121012	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3785	-25	5	-0.66	57965985	15332	248.13	3810	3900	3550	4950	2670	3810	3780.72	0.87	0	-1660	3960	3885	3830	3755	3700	3922	3792	50	1140	500	2660	5	1	10039454	380	-4.80	3.98	12	0.15	-788.00	951.00	6100	20240221	-37.95	2650	20240806	42.83	6100	-37.95	20240221	2650	42.83	20240806	6100	-37.95	20240221	2650	42.83	20240806	0.00	N	317530	500	50 억	86994	N	N	N	N
151	20241204	111004	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3795	-15	5	-0.39	39705445	10519	170.24	3810	3900	3550	4950	2670	3810	3774.64	0.87	0	-2994	3960	3885	3830	3755	3700	3922	3792	50	1140	500	2660	5	1	10039454	381	-4.82	3.99	12	0.10	-788.00	951.00	6100	20240221	-37.79	2650	20240806	43.21	6100	-37.79	20240221	2650	43.21	20240806	6100	-37.79	20240221	2650	43.21	20240806	0.00	N	317530	500	50 억	86994	N	N	N	N
152	20241204	101005	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3750	-60	5	-1.57	29010650	7702	124.65	3810	3900	3550	4950	2670	3810	3766.64	0.87	0	-1883	3960	3885	3830	3755	3700	3922	3792	50	1140	500	2660	5	1	10039454	376	-4.76	3.94	12	0.08	-788.00	951.00	6100	20240221	-38.52	2650	20240806	41.51	6100	-38.52	20240221	2650	41.51	20240806	6100	-38.52	20240221	2650	41.51	20240806	0.00	N	317530	500	50 억	86994	N	N	N	N
153	20241204	091027	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3845	35	2	0.92	4120570	1118	18.09	3810	3845	3550	4950	2670	3810	3685.66	0.87	0	416	3960	3885	3830	3755	3700	3922	3792	50	1140	500	2660	5	1	10039454	386	-4.88	4.04	12	0.01	-788.00	951.00	6100	20240221	-36.97	2650	20240806	45.09	6100	-36.97	20240221	2650	45.09	20240806	6100	-36.97	20240221	2650	45.09	20240806	0.00	N	317530	500	50 억	86994	N	N	N	N
154	20241203	161110	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3810	5	2	0.13	23600280	6179	74.34	3805	3905	3775	4945	2665	3805	3819.43	0.85	0	1607	4051	3927	3866	3742	3681	3897	3712	50	1140	500	2660	5	1	10039454	383	-4.84	4.01	12	0.06	-788.00	951.00	6100	20240221	-37.54	2650	20240806	43.77	6100	-37.54	20240221	2650	43.77	20240806	6100	-37.54	20240221	2650	43.77	20240806	0.00	N	317530	500	50 억	85387	N	N	N	N
155	20241203	151150	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3820	15	2	0.39	23352600	6114	73.56	3805	3905	3775	4945	2665	3805	3819.53	0.85	0	1619	4051	3927	3866	3742	3681	3897	3712	50	1140	500	2660	5	1	10039454	384	-4.85	4.02	12	0.06	-788.00	951.00	6100	20240221	-37.38	2650	20240806	44.15	6100	-37.38	20240221	2650	44.15	20240806	6100	-37.38	20240221	2650	44.15	20240806	0.00	N	317530	500	50 억	85387	N	N	N	N
156	20241203	141125	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3820	15	2	0.39	21952875	5749	69.17	3805	3905	3775	4945	2665	3805	3818.56	0.85	0	1703	4051	3927	3866	3742	3681	3897	3712	50	1140	500	2660	5	1	10039454	384	-4.85	4.02	12	0.06	-788.00	951.00	6100	20240221	-37.38	2650	20240806	44.15	6100	-37.38	20240221	2650	44.15	20240806	6100	-37.38	20240221	2650	44.15	20240806	0.00	N	317530	500	50 억	85387	N	N	N	N
157	20241203	131127	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3880	75	2	1.97	18773995	4922	59.22	3805	3905	3775	4945	2665	3805	3814.30	0.85	0	1705	4051	3927	3866	3742	3681	3897	3712	50	1140	500	2660	5	1	10039454	390	-4.92	4.08	12	0.05	-788.00	951.00	6100	20240221	-36.39	2650	20240806	46.42	6100	-36.39	20240221	2650	46.42	20240806	6100	-36.39	20240221	2650	46.42	20240806	0.00	N	317530	500	50 억	85387	N	N	N	N
158	20241203	121143	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3865	60	2	1.58	17282180	4538	54.60	3805	3905	3775	4945	2665	3805	3808.33	0.85	0	1853	4051	3927	3866	3742	3681	3897	3712	50	1140	500	2660	5	1	10039454	388	-4.90	4.06	12	0.05	-788.00	951.00	6100	20240221	-36.64	2650	20240806	45.85	6100	-36.64	20240221	2650	45.85	20240806	6100	-36.64	20240221	2650	45.85	20240806	0.00	N	317530	500	50 억	85387	N	N	N	N
159	20241203	111116	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3860	55	2	1.45	14532915	3828	46.05	3805	3870	3775	4945	2665	3805	3796.48	0.85	0	1993	4051	3927	3866	3742	3681	3897	3712	50	1140	500	2660	5	1	10039454	388	-4.90	4.06	12	0.04	-788.00	951.00	6100	20240221	-36.72	2650	20240806	45.66	6100	-36.72	20240221	2650	45.66	20240806	6100	-36.72	20240221	2650	45.66	20240806	0.00	N	317530	500	50 억	85387	N	N	N	N
160	20241203	101104	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3810	5	2	0.13	13405845	3534	42.52	3805	3830	3775	4945	2665	3805	3793.39	0.85	0	2000	4051	3927	3866	3742	3681	3897	3712	50	1140	500	2660	5	1	10039454	383	-4.84	4.01	12	0.04	-788.00	951.00	6100	20240221	-37.54	2650	20240806	43.77	6100	-37.54	20240221	2650	43.77	20240806	6100	-37.54	20240221	2650	43.77	20240806	0.00	N	317530	500	50 억	85387	N	N	N	N
161	20241203	091055	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3820	15	2	0.39	781140	205	2.47	3805	3830	3805	4945	2665	3805	3810.44	0.85	0	14	4051	3927	3866	3742	3681	3897	3712	50	1140	500	2660	5	1	10039454	384	-4.85	4.02	12	0.00	-788.00	951.00	6100	20240221	-37.38	2650	20240806	44.15	6100	-37.38	20240221	2650	44.15	20240806	6100	-37.38	20240221	2650	44.15	20240806	0.00	N	317530	500	50 억	85387	N	N	N	N
162	20241202	161036	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3805	-105	5	-2.69	32204990	8309	41.54	3905	3990	3805	5080	2740	3910	3875.93	0.87	0	-1764	4076	3992	3896	3812	3716	3945	3765	50	1170	500	2730	5	1	10039454	382	-4.83	4.00	12	0.08	-788.00	951.00	6100	20240221	-37.62	2650	20240806	43.58	6100	-37.62	20240221	2650	43.58	20240806	6100	-37.62	20240221	2650	43.58	20240806	0.00	N	317530	500	50 억	87151	N	N	N	N
163	20241202	151226	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3840	-70	5	-1.79	26933660	6932	34.66	3905	3990	3840	5080	2740	3910	3885.41	0.87	0	-1688	4076	3992	3896	3812	3716	3945	3765	50	1170	500	2730	5	1	10039454	386	-4.87	4.04	12	0.07	-788.00	951.00	6100	20240221	-37.05	2650	20240806	44.91	6100	-37.05	20240221	2650	44.91	20240806	6100	-37.05	20240221	2650	44.91	20240806	0.00	N	317530	500	50 억	87151	N	N	N	N
164	20241202	141124	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3880	-30	5	-0.77	23265080	5980	29.90	3905	3990	3840	5080	2740	3910	3890.48	0.87	0	-1364	4076	3992	3896	3812	3716	3945	3765	50	1170	500	2730	5	1	10039454	390	-4.92	4.08	12	0.06	-788.00	951.00	6100	20240221	-36.39	2650	20240806	46.42	6100	-36.39	20240221	2650	46.42	20240806	6100	-36.39	20240221	2650	46.42	20240806	0.00	N	317530	500	50 억	87151	N	N	N	N
165	20241202	131052	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3865	-45	5	-1.15	19427375	4987	24.93	3905	3990	3840	5080	2740	3910	3895.60	0.87	0	-1853	4076	3992	3896	3812	3716	3945	3765	50	1170	500	2730	5	1	10039454	388	-4.90	4.06	12	0.05	-788.00	951.00	6100	20240221	-36.64	2650	20240806	45.85	6100	-36.64	20240221	2650	45.85	20240806	6100	-36.64	20240221	2650	45.85	20240806	0.00	N	317530	500	50 억	87151	N	N	N	N
166	20241202	121116	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3860	-50	5	-1.28	17356695	4451	22.25	3905	3990	3840	5080	2740	3910	3899.50	0.87	0	-1561	4076	3992	3896	3812	3716	3945	3765	50	1170	500	2730	5	1	10039454	388	-4.90	4.06	12	0.04	-788.00	951.00	6100	20240221	-36.72	2650	20240806	45.66	6100	-36.72	20240221	2650	45.66	20240806	6100	-36.72	20240221	2650	45.66	20240806	0.00	N	317530	500	50 억	87151	N	N	N	N
167	20241202	111020	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3875	-35	5	-0.90	13154070	3366	16.83	3905	3990	3840	5080	2740	3910	3907.92	0.87	0	-1564	4076	3992	3896	3812	3716	3945	3765	50	1170	500	2730	5	1	10039454	389	-4.92	4.07	12	0.03	-788.00	951.00	6100	20240221	-36.48	2650	20240806	46.23	6100	-36.48	20240221	2650	46.23	20240806	6100	-36.48	20240221	2650	46.23	20240806	0.00	N	317530	500	50 억	87151	N	N	N	N
168	20241202	101028	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3895	-15	5	-0.38	10398135	2652	13.26	3905	3990	3880	5080	2740	3910	3920.87	0.87	0	-1422	4076	3992	3896	3812	3716	3945	3765	50	1170	500	2730	5	1	10039454	391	-4.94	4.10	12	0.03	-788.00	951.00	6100	20240221	-36.15	2650	20240806	46.98	6100	-36.15	20240221	2650	46.98	20240806	6100	-36.15	20240221	2650	46.98	20240806	0.00	N	317530	500	50 억	87151	N	N	N	N
169	20241202	091024	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3990	80	2	2.05	3194715	814	4.07	3905	3990	3905	5080	2740	3910	3924.71	0.87	0	-201	4076	3992	3896	3812	3716	3945	3765	50	1170	500	2730	5	1	10039454	401	-5.06	4.20	12	0.01	-788.00	951.00	6100	20240221	-34.59	2650	20240806	50.57	6100	-34.59	20240221	2650	50.57	20240806	6100	-34.59	20240221	2650	50.57	20240806	0.00	N	317530	500	50 억	87151	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History