KissMeData/043610/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160520	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2095	0	3	0.00	177034390	84537	111.48	2060	2135	2060	2720	1470	2095	2094.18	1.05	34465	33865	2195	2145	2110	2060	2025	2127	2042	291	625	500	1460	5	1	58115438	1218	8.80	0.68	12	0.15	238.00	3088.00	3650	20231226	-42.60	1772	20241209	18.23	3635	-42.37	20240103	1772	18.23	20241209	3635	-42.37	20240103	1772	18.23	20241209	2.37	N	043610	500	290 억	608816	N	N	1266	N	N
3	20241231	150521	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2095	0	3	0.00	177034390	84537	111.48	2060	2135	2060	2720	1470	2095	2094.18	1.05	34465	33865	2195	2145	2110	2060	2025	2127	2042	291	625	500	1460	5	1	58115438	1218	8.80	0.68	12	0.15	238.00	3088.00	3650	20231226	-42.60	1772	20241209	18.23	3635	-42.37	20240103	1772	18.23	20241209	3635	-42.37	20240103	1772	18.23	20241209	2.37	N	043610	500	290 억	608816	N	N	1266	N	N
4	20241231	140520	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2095	0	3	0.00	177034390	84537	111.48	2060	2135	2060	2720	1470	2095	2094.18	1.05	34465	33865	2195	2145	2110	2060	2025	2127	2042	291	625	500	1460	5	1	58115438	1218	8.80	0.68	12	0.15	238.00	3088.00	3650	20231226	-42.60	1772	20241209	18.23	3635	-42.37	20240103	1772	18.23	20241209	3635	-42.37	20240103	1772	18.23	20241209	2.37	N	043610	500	290 억	608816	N	N	1266	N	N
5	20241231	130521	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2095	0	3	0.00	177034390	84537	111.48	2060	2135	2060	2720	1470	2095	2094.18	1.05	34465	33865	2195	2145	2110	2060	2025	2127	2042	291	625	500	1460	5	1	58115438	1218	8.80	0.68	12	0.15	238.00	3088.00	3650	20231226	-42.60	1772	20241209	18.23	3635	-42.37	20240103	1772	18.23	20241209	3635	-42.37	20240103	1772	18.23	20241209	2.37	N	043610	500	290 억	608816	N	N	1266	N	N
6	20241231	120520	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2095	0	3	0.00	177034390	84537	111.48	2060	2135	2060	2720	1470	2095	2094.18	1.05	34465	33865	2195	2145	2110	2060	2025	2127	2042	291	625	500	1460	5	1	58115438	1218	8.80	0.68	12	0.15	238.00	3088.00	3650	20231226	-42.60	1772	20241209	18.23	3635	-42.37	20240103	1772	18.23	20241209	3635	-42.37	20240103	1772	18.23	20241209	2.37	N	043610	500	290 억	608816	N	N	1266	N	N
7	20241231	110520	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2095	0	3	0.00	177034390	84537	111.48	2060	2135	2060	2720	1470	2095	2094.18	1.05	34465	33865	2195	2145	2110	2060	2025	2127	2042	291	625	500	1460	5	1	58115438	1218	8.80	0.68	12	0.15	238.00	3088.00	3650	20231226	-42.60	1772	20241209	18.23	3635	-42.37	20240103	1772	18.23	20241209	3635	-42.37	20240103	1772	18.23	20241209	2.37	N	043610	500	290 억	608816	N	N	1266	N	N
8	20241231	100513	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2095	0	3	0.00	177034390	84537	111.48	2060	2135	2060	2720	1470	2095	2094.18	1.05	34465	33865	2195	2145	2110	2060	2025	2127	2042	291	625	500	1460	5	1	58115438	1218	8.80	0.68	12	0.15	238.00	3088.00	3650	20231226	-42.60	1772	20241209	18.23	3635	-42.37	20240103	1772	18.23	20241209	3635	-42.37	20240103	1772	18.23	20241209	2.37	N	043610	500	290 억	608816	N	N	1266	N	N
9	20241231	090521	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2095	0	3	0.00	177034390	84537	111.48	2060	2135	2060	2720	1470	2095	2094.18	1.05	34465	33865	2195	2145	2110	2060	2025	2127	2042	291	625	500	1460	5	1	58115438	1218	8.80	0.68	12	0.15	238.00	3088.00	3650	20231226	-42.60	1772	20241209	18.23	3635	-42.37	20240103	1772	18.23	20241209	3635	-42.37	20240103	1772	18.23	20241209	2.37	N	043610	500	290 억	608816	N	N	1266	N	N
10	20241230	160518	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2095	0	3	0.00	175849050	83970	110.73	2060	2135	2060	2720	1470	2095	2094.18	0.99	0	33865	2195	2145	2110	2060	2025	2127	2042	291	625	500	1460	5	1	58115438	1218	8.80	0.68	12	0.14	238.00	3088.00	3650	20231226	-42.60	1772	20241209	18.23	3635	-42.37	20240103	1772	18.23	20241209	3635	-42.37	20240103	1772	18.23	20241209	2.37	N	043610	500	290 억	574351	N	N	1266	N	N
11	20241230	150521	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2105	10	2	0.48	158860990	75852	100.02	2060	2135	2060	2720	1470	2095	2094.35	0.99	0	34733	2195	2145	2110	2060	2025	2127	2042	291	625	500	1460	5	1	58115438	1223	8.84	0.68	12	0.13	238.00	3088.00	3650	20231226	-42.33	1772	20241209	18.79	3635	-42.09	20240103	1772	18.79	20241209	3635	-42.09	20240103	1772	18.79	20241209	2.37	N	043610	500	290 억	574351	N	N	62	N	N
12	20241230	140520	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2100	5	2	0.24	151208505	72210	95.22	2060	2135	2060	2720	1470	2095	2094.01	0.99	0	32998	2195	2145	2110	2060	2025	2127	2042	291	625	500	1460	5	1	58115438	1220	8.82	0.68	12	0.12	238.00	3088.00	3650	20231226	-42.47	1772	20241209	18.51	3635	-42.23	20240103	1772	18.51	20241209	3635	-42.23	20240103	1772	18.51	20241209	2.37	N	043610	500	290 억	574351	N	N	62	N	N
13	20241230	130520	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2110	15	2	0.72	143105465	68348	90.13	2060	2135	2060	2720	1470	2095	2093.78	0.99	0	31732	2195	2145	2110	2060	2025	2127	2042	291	625	500	1460	5	1	58115438	1226	8.87	0.68	12	0.12	238.00	3088.00	3650	20231226	-42.19	1772	20241209	19.07	3635	-41.95	20240103	1772	19.07	20241209	3635	-41.95	20240103	1772	19.07	20241209	2.37	N	043610	500	290 억	574351	N	N	62	N	N
14	20241230	120517	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2095	0	3	0.00	134144695	64067	84.48	2060	2135	2060	2720	1470	2095	2093.82	0.99	0	31519	2195	2145	2110	2060	2025	2127	2042	291	625	500	1460	5	1	58115438	1218	8.80	0.68	12	0.11	238.00	3088.00	3650	20231226	-42.60	1772	20241209	18.23	3635	-42.37	20240103	1772	18.23	20241209	3635	-42.37	20240103	1772	18.23	20241209	2.37	N	043610	500	290 억	574351	N	N	62	N	N
15	20241230	110520	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2115	20	2	0.95	97192455	46417	61.21	2060	2135	2060	2720	1470	2095	2093.90	0.99	0	28080	2195	2145	2110	2060	2025	2127	2042	291	625	500	1460	5	1	58115438	1229	8.89	0.68	12	0.08	238.00	3088.00	3650	20231226	-42.05	1772	20241209	19.36	3635	-41.82	20240103	1772	19.36	20241209	3635	-41.82	20240103	1772	19.36	20241209	2.37	N	043610	500	290 억	574351	N	N	62	N	N
16	20241230	100519	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2115	20	2	0.95	37289520	17800	23.47	2060	2135	2060	2720	1470	2095	2094.92	0.99	0	6932	2195	2145	2110	2060	2025	2127	2042	291	625	500	1460	5	1	58115438	1229	8.89	0.68	12	0.03	238.00	3088.00	3650	20231226	-42.05	1772	20241209	19.36	3635	-41.82	20240103	1772	19.36	20241209	3635	-41.82	20240103	1772	19.36	20241209	2.37	N	043610	500	290 억	574351	N	N	62	N	N
17	20241230	090521	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2085	-10	5	-0.48	10859700	5248	6.92	2060	2085	2060	2720	1470	2095	2069.30	0.99	0	2070	2195	2145	2110	2060	2025	2127	2042	291	625	500	1460	5	1	58115438	1212	8.76	0.68	12	0.01	238.00	3088.00	3650	20231226	-42.88	1772	20241209	17.66	3635	-42.64	20240103	1772	17.66	20241209	3635	-42.64	20240103	1772	17.66	20241209	2.37	N	043610	500	290 억	574351	N	N	62	N	N
18	20241227	160517	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2095	-55	5	-2.56	155638810	73903	74.11	2160	2160	2075	2795	1505	2150	2105.99	1.01	0	-11737	2346	2247	2166	2067	1986	2207	2027	291	645	500	1500	5	1	58115438	1218	8.80	0.68	12	0.13	238.00	3088.00	3650	20231226	-42.60	1772	20241209	18.23	3635	-42.37	20240103	1772	18.23	20241209	3635	-42.37	20240103	1772	18.23	20241209	2.34	N	043610	500	290 억	586461	N	N	62	N	N
19	20241227	150517	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2100	-50	5	-2.33	148220390	70362	70.56	2160	2160	2075	2795	1505	2150	2106.54	1.01	0	-11665	2346	2247	2166	2067	1986	2207	2027	291	645	500	1500	5	1	58115438	1220	8.82	0.68	12	0.12	238.00	3088.00	3650	20231226	-42.47	1772	20241209	18.51	3635	-42.23	20240103	1772	18.51	20241209	3635	-42.23	20240103	1772	18.51	20241209	2.34	N	043610	500	290 억	586461	N	N	21	N	N
20	20241227	140520	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2080	-70	5	-3.26	139719360	66305	66.49	2160	2160	2075	2795	1505	2150	2107.22	1.01	0	-10004	2346	2247	2166	2067	1986	2207	2027	291	645	500	1500	5	1	58115438	1209	8.74	0.67	12	0.11	238.00	3088.00	3650	20231226	-43.01	1772	20241209	17.38	3635	-42.78	20240103	1772	17.38	20241209	3635	-42.78	20240103	1772	17.38	20241209	2.34	N	043610	500	290 억	586461	N	N	21	N	N
21	20241227	130518	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2100	-50	5	-2.33	116613035	55234	55.39	2160	2160	2080	2795	1505	2150	2111.25	1.01	0	-12019	2346	2247	2166	2067	1986	2207	2027	291	645	500	1500	5	1	58115438	1220	8.82	0.68	12	0.10	238.00	3088.00	3650	20231226	-42.47	1772	20241209	18.51	3635	-42.23	20240103	1772	18.51	20241209	3635	-42.23	20240103	1772	18.51	20241209	2.34	N	043610	500	290 억	586461	N	N	21	N	N
22	20241227	120518	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2100	-50	5	-2.33	114963755	54447	54.60	2160	2160	2080	2795	1505	2150	2111.48	1.01	0	-11569	2346	2247	2166	2067	1986	2207	2027	291	645	500	1500	5	1	58115438	1220	8.82	0.68	12	0.09	238.00	3088.00	3650	20231226	-42.47	1772	20241209	18.51	3635	-42.23	20240103	1772	18.51	20241209	3635	-42.23	20240103	1772	18.51	20241209	2.34	N	043610	500	290 억	586461	N	N	21	N	N
23	20241227	110517	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2110	-40	5	-1.86	81789695	38621	38.73	2160	2160	2110	2795	1505	2150	2117.75	1.01	0	-1927	2346	2247	2166	2067	1986	2207	2027	291	645	500	1500	5	1	58115438	1226	8.87	0.68	12	0.07	238.00	3088.00	3650	20231226	-42.19	1772	20241209	19.07	3635	-41.95	20240103	1772	19.07	20241209	3635	-41.95	20240103	1772	19.07	20241209	2.34	N	043610	500	290 억	586461	N	N	21	N	N
24	20241227	100517	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2120	-30	5	-1.40	40952395	19327	19.38	2160	2160	2110	2795	1505	2150	2118.92	1.01	0	178	2346	2247	2166	2067	1986	2207	2027	291	645	500	1500	5	1	58115438	1232	8.91	0.69	12	0.03	238.00	3088.00	3650	20231226	-41.92	1772	20241209	19.64	3635	-41.68	20240103	1772	19.64	20241209	3635	-41.68	20240103	1772	19.64	20241209	2.34	N	043610	500	290 억	586461	N	N	21	N	N
25	20241227	090519	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2130	-20	5	-0.93	3251085	1512	1.52	2160	2160	2130	2795	1505	2150	2150.19	1.01	0	-1076	2346	2247	2166	2067	1986	2207	2027	291	645	500	1500	5	1	58115438	1238	8.95	0.69	12	0.00	238.00	3088.00	3650	20231226	-41.64	1772	20241209	20.20	3635	-41.40	20240103	1772	20.20	20241209	3635	-41.40	20240103	1772	20.20	20241209	2.34	N	043610	500	290 억	586461	N	N	21	N	N
26	20241226	160516	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2150	-30	5	-1.38	217174035	99618	130.84	2185	2265	2085	2830	1530	2180	2180.28	1.01	0	-3189	2246	2212	2196	2162	2146	2205	2155	291	650	500	1520	5	1	58115438	1249	9.03	0.70	12	0.17	238.00	3088.00	3650	20231226	-41.10	1772	20241209	21.33	3635	-40.85	20240103	1772	21.33	20241209	3650	-41.10	20231226	1772	21.33	20241209	2.36	N	043610	500	290 억	589321	N	N	21	N	N
27	20241226	150513	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2140	-40	5	-1.83	203672830	93308	122.55	2185	2265	2085	2830	1530	2180	2182.80	1.01	0	-3064	2246	2212	2196	2162	2146	2205	2155	291	650	500	1520	5	1	58115438	1244	8.99	0.69	12	0.16	238.00	3088.00	3650	20231226	-41.37	1772	20241209	20.77	3635	-41.13	20240103	1772	20.77	20241209	3650	-41.37	20231226	1772	20.77	20241209	2.36	N	043610	500	290 억	589321	N	N	320	N	N
28	20241226	140513	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2145	-35	5	-1.61	182380605	83356	109.48	2185	2265	2085	2830	1530	2180	2187.97	1.01	0	-6812	2246	2212	2196	2162	2146	2205	2155	291	650	500	1520	5	1	58115438	1247	9.01	0.69	12	0.14	238.00	3088.00	3650	20231226	-41.23	1772	20241209	21.05	3635	-40.99	20240103	1772	21.05	20241209	3650	-41.23	20231226	1772	21.05	20241209	2.36	N	043610	500	290 억	589321	N	N	320	N	N
29	20241226	130514	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2170	-10	5	-0.46	173317930	79149	103.96	2185	2265	2085	2830	1530	2180	2189.77	1.01	0	-5458	2246	2212	2196	2162	2146	2205	2155	291	650	500	1520	5	1	58115438	1261	9.12	0.70	12	0.14	238.00	3088.00	3650	20231226	-40.55	1772	20241209	22.46	3635	-40.30	20240103	1772	22.46	20241209	3650	-40.55	20231226	1772	22.46	20241209	2.36	N	043610	500	290 억	589321	N	N	320	N	N
30	20241226	120512	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2160	-20	5	-0.92	161585320	73725	96.83	2185	2265	2085	2830	1530	2180	2191.73	1.01	0	-7143	2246	2212	2196	2162	2146	2205	2155	291	650	500	1520	5	1	58115438	1255	9.08	0.70	12	0.13	238.00	3088.00	3650	20231226	-40.82	1772	20241209	21.90	3635	-40.58	20240103	1772	21.90	20241209	3650	-40.82	20231226	1772	21.90	20241209	2.36	N	043610	500	290 억	589321	N	N	320	N	N
31	20241226	110513	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2180	0	3	0.00	152342770	69452	91.22	2185	2265	2085	2830	1530	2180	2193.50	1.01	0	-8421	2246	2212	2196	2162	2146	2205	2155	291	650	500	1520	5	1	58115438	1267	9.16	0.71	12	0.12	238.00	3088.00	3650	20231226	-40.27	1772	20241209	23.02	3635	-40.03	20240103	1772	23.02	20241209	3650	-40.27	20231226	1772	23.02	20241209	2.36	N	043610	500	290 억	589321	N	N	320	N	N
32	20241226	100514	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2200	20	2	0.92	126804720	57748	75.85	2185	2265	2085	2830	1530	2180	2195.83	1.01	0	-3110	2246	2212	2196	2162	2146	2205	2155	291	650	500	1520	5	1	58115438	1279	9.24	0.71	12	0.10	238.00	3088.00	3650	20231226	-39.73	1772	20241209	24.15	3635	-39.48	20240103	1772	24.15	20241209	3650	-39.73	20231226	1772	24.15	20241209	2.36	N	043610	500	290 억	589321	N	N	320	N	N
33	20241226	090514	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2185	5	2	0.23	4892265	2237	2.94	2185	2215	2185	2830	1530	2180	2186.98	1.01	0	220	2246	2212	2196	2162	2146	2205	2155	291	650	500	1520	5	1	58115438	1270	9.18	0.71	12	0.00	238.00	3088.00	3650	20231226	-40.14	1772	20241209	23.31	3635	-39.89	20240103	1772	23.31	20241209	3650	-40.14	20231226	1772	23.31	20241209	2.36	N	043610	500	290 억	589321	N	N	320	N	N
34	20241224	160514	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2180	-40	5	-1.80	165242565	75111	88.19	2220	2230	2180	2885	1555	2220	2199.98	1.02	0	-2495	2280	2250	2200	2170	2120	2265	2185	291	665	500	1550	5	1	58115438	1267	9.16	0.71	12	0.13	238.00	3088.00	3650	20231226	-40.27	1772	20241209	23.02	3635	-40.03	20240103	1772	23.02	20241209	3650	-40.27	20231226	1772	23.02	20241209	2.35	N	043610	500	290 억	591816	N	N	320	N	N
35	20241224	150513	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2190	-30	5	-1.35	158122140	71849	84.36	2220	2230	2185	2885	1555	2220	2200.76	1.02	0	-1530	2280	2250	2200	2170	2120	2265	2185	291	665	500	1550	5	1	58115438	1273	9.20	0.71	12	0.12	238.00	3088.00	3650	20231226	-40.00	1772	20241209	23.59	3635	-39.75	20240103	1772	23.59	20241209	3650	-40.00	20231226	1772	23.59	20241209	2.35	N	043610	500	290 억	591816	N	N	974	N	N
36	20241224	140511	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2195	-25	5	-1.13	144742890	65735	77.18	2220	2230	2185	2885	1555	2220	2201.92	1.02	0	-1420	2280	2250	2200	2170	2120	2265	2185	291	665	500	1550	5	1	58115438	1276	9.22	0.71	12	0.11	238.00	3088.00	3650	20231226	-39.86	1772	20241209	23.87	3635	-39.61	20240103	1772	23.87	20241209	3650	-39.86	20231226	1772	23.87	20241209	2.35	N	043610	500	290 억	591816	N	N	974	N	N
37	20241224	130512	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2190	-30	5	-1.35	134783525	61192	71.85	2220	2230	2185	2885	1555	2220	2202.63	1.02	0	935	2280	2250	2200	2170	2120	2265	2185	291	665	500	1550	5	1	58115438	1273	9.20	0.71	12	0.11	238.00	3088.00	3650	20231226	-40.00	1772	20241209	23.59	3635	-39.75	20240103	1772	23.59	20241209	3650	-40.00	20231226	1772	23.59	20241209	2.35	N	043610	500	290 억	591816	N	N	974	N	N
38	20241224	120512	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2205	-15	5	-0.68	112636510	51124	60.03	2220	2230	2185	2885	1555	2220	2203.20	1.02	0	260	2280	2250	2200	2170	2120	2265	2185	291	665	500	1550	5	1	58115438	1281	9.26	0.71	12	0.09	238.00	3088.00	3650	20231226	-39.59	1772	20241209	24.44	3635	-39.34	20240103	1772	24.44	20241209	3650	-39.59	20231226	1772	24.44	20241209	2.35	N	043610	500	290 억	591816	N	N	974	N	N
39	20241224	110513	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2205	-15	5	-0.68	98775355	44831	52.64	2220	2230	2185	2885	1555	2220	2203.28	1.02	0	-606	2280	2250	2200	2170	2120	2265	2185	291	665	500	1550	5	1	58115438	1281	9.26	0.71	12	0.08	238.00	3088.00	3650	20231226	-39.59	1772	20241209	24.44	3635	-39.34	20240103	1772	24.44	20241209	3650	-39.59	20231226	1772	24.44	20241209	2.35	N	043610	500	290 억	591816	N	N	974	N	N
40	20241224	100513	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2205	-15	5	-0.68	39833225	18029	21.17	2220	2230	2200	2885	1555	2220	2209.40	1.02	0	1464	2280	2250	2200	2170	2120	2265	2185	291	665	500	1550	5	1	58115438	1281	9.26	0.71	12	0.03	238.00	3088.00	3650	20231226	-39.59	1772	20241209	24.44	3635	-39.34	20240103	1772	24.44	20241209	3650	-39.59	20231226	1772	24.44	20241209	2.35	N	043610	500	290 억	591816	N	N	974	N	N
41	20241224	090515	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2220	0	3	0.00	10295470	4666	5.48	2220	2220	2200	2885	1555	2220	2206.49	1.02	0	2369	2280	2250	2200	2170	2120	2265	2185	291	665	500	1550	5	1	58115438	1290	9.33	0.72	12	0.01	238.00	3088.00	3650	20231226	-39.18	1772	20241209	25.28	3635	-38.93	20240103	1772	25.28	20241209	3650	-39.18	20231226	1772	25.28	20241209	2.35	N	043610	500	290 억	591816	N	N	974	N	N
42	20241223	160509	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2220	85	2	3.98	184841965	84166	83.06	2160	2230	2150	2775	1495	2135	2192.98	1.01	0	4806	2338	2236	2173	2071	2008	2205	2040	291	640	500	1490	5	1	58115438	1290	9.33	0.72	12	0.14	238.00	3088.00	3650	20231226	-39.18	1772	20241209	25.28	3635	-38.93	20240103	1772	25.28	20241209	3650	-39.18	20231226	1772	25.28	20241209	2.34	N	043610	500	290 억	587373	N	N	974	N	N
43	20241223	150512	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2225	90	2	4.22	161547610	73672	72.70	2160	2230	2150	2775	1495	2135	2192.80	1.01	0	5094	2338	2236	2173	2071	2008	2205	2040	291	640	500	1490	5	1	58115438	1293	9.35	0.72	12	0.13	238.00	3088.00	3650	20231226	-39.04	1772	20241209	25.56	3635	-38.79	20240103	1772	25.56	20241209	3650	-39.04	20231226	1772	25.56	20241209	2.34	N	043610	500	290 억	587373	N	N	829	N	N
44	20241223	140508	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2210	75	2	3.51	124860135	57124	56.37	2160	2215	2150	2775	1495	2135	2185.77	1.01	0	8343	2338	2236	2173	2071	2008	2205	2040	291	640	500	1490	5	1	58115438	1284	9.29	0.72	12	0.10	238.00	3088.00	3650	20231226	-39.45	1772	20241209	24.72	3635	-39.20	20240103	1772	24.72	20241209	3650	-39.45	20231226	1772	24.72	20241209	2.34	N	043610	500	290 억	587373	N	N	829	N	N
45	20241223	130509	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2200	65	2	3.04	91159230	41828	41.28	2160	2205	2150	2775	1495	2135	2179.38	1.01	0	5963	2338	2236	2173	2071	2008	2205	2040	291	640	500	1490	5	1	58115438	1279	9.24	0.71	12	0.07	238.00	3088.00	3650	20231226	-39.73	1772	20241209	24.15	3635	-39.48	20240103	1772	24.15	20241209	3650	-39.73	20231226	1772	24.15	20241209	2.34	N	043610	500	290 억	587373	N	N	829	N	N
46	20241223	120510	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2200	65	2	3.04	61635650	28380	28.01	2160	2200	2150	2775	1495	2135	2171.80	1.01	0	4419	2338	2236	2173	2071	2008	2205	2040	291	640	500	1490	5	1	58115438	1279	9.24	0.71	12	0.05	238.00	3088.00	3650	20231226	-39.73	1772	20241209	24.15	3635	-39.48	20240103	1772	24.15	20241209	3650	-39.73	20231226	1772	24.15	20241209	2.34	N	043610	500	290 억	587373	N	N	829	N	N
47	20241223	110509	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2180	45	2	2.11	41503490	19098	18.85	2160	2200	2150	2775	1495	2135	2173.19	1.01	0	1302	2338	2236	2173	2071	2008	2205	2040	291	640	500	1490	5	1	58115438	1267	9.16	0.71	12	0.03	238.00	3088.00	3650	20231226	-40.27	1772	20241209	23.02	3635	-40.03	20240103	1772	23.02	20241209	3650	-40.27	20231226	1772	23.02	20241209	2.34	N	043610	500	290 억	587373	N	N	829	N	N
48	20241223	100506	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2165	30	2	1.41	19216735	8886	8.77	2160	2180	2150	2775	1495	2135	2162.59	1.01	0	5367	2338	2236	2173	2071	2008	2205	2040	291	640	500	1490	5	1	58115438	1258	9.10	0.70	12	0.02	238.00	3088.00	3650	20231226	-40.68	1772	20241209	22.18	3635	-40.44	20240103	1772	22.18	20241209	3650	-40.68	20231226	1772	22.18	20241209	2.34	N	043610	500	290 억	587373	N	N	829	N	N
49	20241223	090509	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2170	35	2	1.64	10941985	5062	5.00	2160	2180	2160	2775	1495	2135	2161.59	1.01	0	4587	2338	2236	2173	2071	2008	2205	2040	291	640	500	1490	5	1	58115438	1261	9.12	0.70	12	0.01	238.00	3088.00	3650	20231226	-40.55	1772	20241209	22.46	3635	-40.30	20240103	1772	22.46	20241209	3650	-40.55	20231226	1772	22.46	20241209	2.34	N	043610	500	290 억	587373	N	N	829	N	N
50	20241220	160506	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2135	-80	5	-3.61	218086220	101327	120.11	2225	2275	2110	2875	1555	2215	2152.83	1.02	0	-9544	2278	2246	2228	2196	2178	2237	2187	291	660	500	1550	5	1	58115438	1241	8.97	0.69	12	0.17	238.00	3088.00	3650	20231226	-41.51	1772	20241209	20.49	3635	-41.27	20240103	1772	20.49	20241209	3650	-41.51	20231226	1772	20.49	20241209	2.47	N	043610	500	290 억	594021	N	N	829	N	N
51	20241220	150508	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2135	-80	5	-3.61	206797425	96032	113.84	2225	2275	2110	2875	1555	2215	2153.42	1.02	0	-9361	2278	2246	2228	2196	2178	2237	2187	291	660	500	1550	5	1	58115438	1241	8.97	0.69	12	0.17	238.00	3088.00	3650	20231226	-41.51	1772	20241209	20.49	3635	-41.27	20240103	1772	20.49	20241209	3650	-41.51	20231226	1772	20.49	20241209	2.47	N	043610	500	290 억	594021	N	N	2538	N	N
52	20241220	140507	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2130	-85	5	-3.84	190116135	88214	104.57	2225	2275	2110	2875	1555	2215	2155.17	1.02	0	-9334	2278	2246	2228	2196	2178	2237	2187	291	660	500	1550	5	1	58115438	1238	8.95	0.69	12	0.15	238.00	3088.00	3650	20231226	-41.64	1772	20241209	20.20	3635	-41.40	20240103	1772	20.20	20241209	3650	-41.64	20231226	1772	20.20	20241209	2.47	N	043610	500	290 억	594021	N	N	2538	N	N
53	20241220	130506	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2145	-70	5	-3.16	124910385	57537	68.20	2225	2275	2140	2875	1555	2215	2170.96	1.02	0	-8859	2278	2246	2228	2196	2178	2237	2187	291	660	500	1550	5	1	58115438	1247	9.01	0.69	12	0.10	238.00	3088.00	3650	20231226	-41.23	1772	20241209	21.05	3635	-40.99	20240103	1772	21.05	20241209	3650	-41.23	20231226	1772	21.05	20241209	2.47	N	043610	500	290 억	594021	N	N	2538	N	N
54	20241220	120506	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2160	-55	5	-2.48	101591020	46674	55.33	2225	2275	2150	2875	1555	2215	2176.61	1.02	0	-8350	2278	2246	2228	2196	2178	2237	2187	291	660	500	1550	5	1	58115438	1255	9.08	0.70	12	0.08	238.00	3088.00	3650	20231226	-40.82	1772	20241209	21.90	3635	-40.58	20240103	1772	21.90	20241209	3650	-40.82	20231226	1772	21.90	20241209	2.47	N	043610	500	290 억	594021	N	N	2538	N	N
55	20241220	110506	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2165	-50	5	-2.26	93082505	42723	50.64	2225	2275	2155	2875	1555	2215	2178.74	1.02	0	-5075	2278	2246	2228	2196	2178	2237	2187	291	660	500	1550	5	1	58115438	1258	9.10	0.70	12	0.07	238.00	3088.00	3650	20231226	-40.68	1772	20241209	22.18	3635	-40.44	20240103	1772	22.18	20241209	3650	-40.68	20231226	1772	22.18	20241209	2.47	N	043610	500	290 억	594021	N	N	2538	N	N
56	20241220	100506	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2180	-35	5	-1.58	63394120	29011	34.39	2225	2275	2160	2875	1555	2215	2185.18	1.02	0	-4308	2278	2246	2228	2196	2178	2237	2187	291	660	500	1550	5	1	58115438	1267	9.16	0.71	12	0.05	238.00	3088.00	3650	20231226	-40.27	1772	20241209	23.02	3635	-40.03	20240103	1772	23.02	20241209	3650	-40.27	20231226	1772	23.02	20241209	2.47	N	043610	500	290 억	594021	N	N	2538	N	N
57	20241220	090508	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2200	-15	5	-0.68	14144020	6349	7.53	2225	2275	2200	2875	1555	2215	2227.76	1.02	0	-3060	2278	2246	2228	2196	2178	2237	2187	291	660	500	1550	5	1	58115438	1279	9.24	0.71	12	0.01	238.00	3088.00	3650	20231226	-39.73	1772	20241209	24.15	3635	-39.48	20240103	1772	24.15	20241209	3650	-39.73	20231226	1772	24.15	20241209	2.47	N	043610	500	290 억	594021	N	N	2538	N	N
58	20241219	160506	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2215	-70	5	-3.06	187482600	84100	27.94	2260	2260	2210	2970	1600	2285	2229.29	1.01	0	5436	2365	2325	2270	2230	2175	2345	2250	291	685	500	1590	5	1	58115438	1287	9.31	0.72	12	0.14	238.00	3088.00	3650	20231226	-39.32	1772	20241209	25.00	3635	-39.06	20240103	1772	25.00	20241209	3650	-39.32	20231226	1772	25.00	20241209	2.43	N	043610	500	290 억	588556	N	N	2538	N	N
59	20241219	150504	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2225	-60	5	-2.63	160534630	71946	23.90	2260	2260	2210	2970	1600	2285	2231.32	1.01	0	7431	2365	2325	2270	2230	2175	2345	2250	291	685	500	1590	5	1	58115438	1293	9.35	0.72	12	0.12	238.00	3088.00	3650	20231226	-39.04	1772	20241209	25.56	3635	-38.79	20240103	1772	25.56	20241209	3650	-39.04	20231226	1772	25.56	20241209	2.43	N	043610	500	290 억	588556	N	N	2522	N	N
60	20241219	140505	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2235	-50	5	-2.19	142005470	63667	21.15	2260	2260	2210	2970	1600	2285	2230.44	1.01	0	11596	2365	2325	2270	2230	2175	2345	2250	291	685	500	1590	5	1	58115438	1299	9.39	0.72	12	0.11	238.00	3088.00	3650	20231226	-38.77	1772	20241209	26.13	3635	-38.51	20240103	1772	26.13	20241209	3650	-38.77	20231226	1772	26.13	20241209	2.43	N	043610	500	290 억	588556	N	N	2522	N	N
61	20241219	130505	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2235	-50	5	-2.19	133571000	59907	19.90	2260	2260	2210	2970	1600	2285	2229.64	1.01	0	11449	2365	2325	2270	2230	2175	2345	2250	291	685	500	1590	5	1	58115438	1299	9.39	0.72	12	0.10	238.00	3088.00	3650	20231226	-38.77	1772	20241209	26.13	3635	-38.51	20240103	1772	26.13	20241209	3650	-38.77	20231226	1772	26.13	20241209	2.43	N	043610	500	290 억	588556	N	N	2522	N	N
62	20241219	120506	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2230	-55	5	-2.41	123994460	55633	18.48	2260	2260	2210	2970	1600	2285	2228.79	1.01	0	11508	2365	2325	2270	2230	2175	2345	2250	291	685	500	1590	5	1	58115438	1296	9.37	0.72	12	0.10	238.00	3088.00	3650	20231226	-38.90	1772	20241209	25.85	3635	-38.65	20240103	1772	25.85	20241209	3650	-38.90	20231226	1772	25.85	20241209	2.43	N	043610	500	290 억	588556	N	N	2522	N	N
63	20241219	110505	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2225	-60	5	-2.63	109479330	49099	16.31	2260	2260	2210	2970	1600	2285	2229.77	1.01	0	11215	2365	2325	2270	2230	2175	2345	2250	291	685	500	1590	5	1	58115438	1293	9.35	0.72	12	0.08	238.00	3088.00	3650	20231226	-39.04	1772	20241209	25.56	3635	-38.79	20240103	1772	25.56	20241209	3650	-39.04	20231226	1772	25.56	20241209	2.43	N	043610	500	290 억	588556	N	N	2522	N	N
64	20241219	100457	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2225	-60	5	-2.63	78013180	34989	11.62	2260	2260	2210	2970	1600	2285	2229.65	1.01	0	9887	2365	2325	2270	2230	2175	2345	2250	291	685	500	1590	5	1	58115438	1293	9.35	0.72	12	0.06	238.00	3088.00	3650	20231226	-39.04	1772	20241209	25.56	3635	-38.79	20240103	1772	25.56	20241209	3650	-39.04	20231226	1772	25.56	20241209	2.43	N	043610	500	290 억	588556	N	N	2522	N	N
65	20241219	090505	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2250	-35	5	-1.53	33662090	15167	5.04	2260	2260	2210	2970	1600	2285	2219.43	1.01	0	6843	2365	2325	2270	2230	2175	2345	2250	291	685	500	1590	5	1	58115438	1308	9.45	0.73	12	0.03	238.00	3088.00	3650	20231226	-38.36	1772	20241209	26.98	3635	-38.10	20240103	1772	26.98	20241209	3650	-38.36	20231226	1772	26.98	20241209	2.43	N	043610	500	290 억	588556	N	N	2522	N	N
66	20241218	160503	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2285	50	2	2.24	684948430	300958	61.52	2245	2310	2215	2905	1565	2235	2275.88	1.06	0	-26043	2315	2275	2215	2175	2115	2295	2195	291	670	500	1560	5	1	58115438	1328	9.60	0.74	12	0.52	238.00	3088.00	3750	20231211	-39.07	1772	20241209	28.95	3635	-37.14	20240103	1772	28.95	20241209	3650	-37.40	20231226	1772	28.95	20241209	2.36	N	043610	500	290 억	614812	N	N	2522	N	N
67	20241218	150505	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2305	70	2	3.13	623708600	274340	56.08	2245	2310	2215	2905	1565	2235	2273.49	1.06	0	-18504	2315	2275	2215	2175	2115	2295	2195	291	670	500	1560	5	1	58115438	1340	9.68	0.75	12	0.47	238.00	3088.00	3750	20231211	-38.53	1772	20241209	30.08	3635	-36.59	20240103	1772	30.08	20241209	3650	-36.85	20231226	1772	30.08	20241209	2.36	N	043610	500	290 억	614812	N	N	2456	N	N
68	20241218	140503	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2260	25	2	1.12	195625435	87607	17.91	2245	2275	2215	2905	1565	2235	2232.99	1.06	0	1369	2315	2275	2215	2175	2115	2295	2195	291	670	500	1560	5	1	58115438	1313	9.50	0.73	12	0.15	238.00	3088.00	3750	20231211	-39.73	1772	20241209	27.54	3635	-37.83	20240103	1772	27.54	20241209	3650	-38.08	20231226	1772	27.54	20241209	2.36	N	043610	500	290 억	614812	N	N	2456	N	N
69	20241218	130504	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2215	-20	5	-0.89	143576480	64315	13.15	2245	2275	2215	2905	1565	2235	2232.39	1.06	0	3074	2315	2275	2215	2175	2115	2295	2195	291	670	500	1560	5	1	58115438	1287	9.31	0.72	12	0.11	238.00	3088.00	3750	20231211	-40.93	1772	20241209	25.00	3635	-39.06	20240103	1772	25.00	20241209	3650	-39.32	20231226	1772	25.00	20241209	2.36	N	043610	500	290 억	614812	N	N	2456	N	N
70	20241218	120505	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2230	-5	5	-0.22	116402410	52049	10.64	2245	2275	2215	2905	1565	2235	2236.40	1.06	0	3163	2315	2275	2215	2175	2115	2295	2195	291	670	500	1560	5	1	58115438	1296	9.37	0.72	12	0.09	238.00	3088.00	3750	20231211	-40.53	1772	20241209	25.85	3635	-38.65	20240103	1772	25.85	20241209	3650	-38.90	20231226	1772	25.85	20241209	2.36	N	043610	500	290 억	614812	N	N	2456	N	N
71	20241218	110504	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2225	-10	5	-0.45	62743875	27969	5.72	2245	2275	2215	2905	1565	2235	2243.34	1.06	0	3250	2315	2275	2215	2175	2115	2295	2195	291	670	500	1560	5	1	58115438	1293	9.35	0.72	12	0.05	238.00	3088.00	3750	20231211	-40.67	1772	20241209	25.56	3635	-38.79	20240103	1772	25.56	20241209	3650	-39.04	20231226	1772	25.56	20241209	2.36	N	043610	500	290 억	614812	N	N	2456	N	N
72	20241218	100504	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2230	-5	5	-0.22	50765340	22596	4.62	2245	2275	2215	2905	1565	2235	2246.65	1.06	0	4260	2315	2275	2215	2175	2115	2295	2195	291	670	500	1560	5	1	58115438	1296	9.37	0.72	12	0.04	238.00	3088.00	3750	20231211	-40.53	1772	20241209	25.85	3635	-38.65	20240103	1772	25.85	20241209	3650	-38.90	20231226	1772	25.85	20241209	2.36	N	043610	500	290 억	614812	N	N	2456	N	N
73	20241218	090506	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2250	15	2	0.67	6900825	3078	0.63	2245	2250	2215	2905	1565	2235	2241.98	1.06	0	-492	2315	2275	2215	2175	2115	2295	2195	291	670	500	1560	5	1	58115438	1308	9.45	0.73	12	0.01	238.00	3088.00	3750	20231211	-40.00	1772	20241209	26.98	3635	-38.10	20240103	1772	26.98	20241209	3650	-38.36	20231226	1772	26.98	20241209	2.36	N	043610	500	290 억	614812	N	N	2456	N	N
74	20241217	160502	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2235	55	2	2.52	1073451290	488169	406.80	2185	2255	2155	2830	1530	2180	2198.92	1.08	0	128962	2226	2202	2176	2152	2126	2215	2165	291	650	500	1520	5	1	58115438	1299	9.39	0.72	12	0.84	238.00	3088.00	3750	20231211	-40.40	1772	20241209	26.13	3635	-38.51	20240103	1772	26.13	20241209	3650	-38.77	20231226	1772	26.13	20241209	2.39	N	043610	500	290 억	627796	N	N	2456	N	N
75	20241217	150503	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2245	65	2	2.98	1009058630	459502	382.91	2185	2245	2155	2830	1530	2180	2195.98	1.08	0	113307	2226	2202	2176	2152	2126	2215	2165	291	650	500	1520	5	1	58115438	1305	9.43	0.73	12	0.79	238.00	3088.00	3750	20231211	-40.13	1772	20241209	26.69	3635	-38.24	20240103	1772	26.69	20241209	3650	-38.49	20231226	1772	26.69	20241209	2.39	N	043610	500	290 억	627796	N	N	407	N	N
76	20241217	140505	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2210	30	2	1.38	707214525	324571	270.47	2185	2220	2155	2830	1530	2180	2178.92	1.08	0	26315	2226	2202	2176	2152	2126	2215	2165	291	650	500	1520	5	1	58115438	1284	9.29	0.72	12	0.56	238.00	3088.00	3750	20231211	-41.07	1772	20241209	24.72	3635	-39.20	20240103	1772	24.72	20241209	3650	-39.45	20231226	1772	24.72	20241209	2.39	N	043610	500	290 억	627796	N	N	407	N	N
77	20241217	130452	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2185	5	2	0.23	630983110	289719	241.43	2185	2220	2155	2830	1530	2180	2177.91	1.08	0	17490	2226	2202	2176	2152	2126	2215	2165	291	650	500	1520	5	1	58115438	1270	9.18	0.71	12	0.50	238.00	3088.00	3750	20231211	-41.73	1772	20241209	23.31	3635	-39.89	20240103	1772	23.31	20241209	3650	-40.14	20231226	1772	23.31	20241209	2.39	N	043610	500	290 억	627796	N	N	407	N	N
78	20241217	120458	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2175	-5	5	-0.23	398255800	183098	152.58	2185	2200	2155	2830	1530	2180	2175.10	1.08	0	16524	2226	2202	2176	2152	2126	2215	2165	291	650	500	1520	5	1	58115438	1264	9.14	0.70	12	0.32	238.00	3088.00	3750	20231211	-42.00	1772	20241209	22.74	3635	-40.17	20240103	1772	22.74	20241209	3650	-40.41	20231226	1772	22.74	20241209	2.39	N	043610	500	290 억	627796	N	N	407	N	N
79	20241217	110501	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2175	-5	5	-0.23	138308065	63684	53.07	2185	2200	2155	2830	1530	2180	2171.79	1.08	0	6926	2226	2202	2176	2152	2126	2215	2165	291	650	500	1520	5	1	58115438	1264	9.14	0.70	12	0.11	238.00	3088.00	3750	20231211	-42.00	1772	20241209	22.74	3635	-40.17	20240103	1772	22.74	20241209	3650	-40.41	20231226	1772	22.74	20241209	2.39	N	043610	500	290 억	627796	N	N	407	N	N
80	20241217	100455	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2165	-15	5	-0.69	85908335	39589	32.99	2185	2200	2155	2830	1530	2180	2170.01	1.08	0	9880	2226	2202	2176	2152	2126	2215	2165	291	650	500	1520	5	1	58115438	1258	9.10	0.70	12	0.07	238.00	3088.00	3750	20231211	-42.27	1772	20241209	22.18	3635	-40.44	20240103	1772	22.18	20241209	3650	-40.68	20231226	1772	22.18	20241209	2.39	N	043610	500	290 억	627796	N	N	407	N	N
81	20241217	090503	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2170	-10	5	-0.46	6946765	3181	2.65	2185	2200	2170	2830	1530	2180	2183.83	1.08	0	-1042	2226	2202	2176	2152	2126	2215	2165	291	650	500	1520	5	1	58115438	1261	9.12	0.70	12	0.01	238.00	3088.00	3750	20231211	-42.13	1772	20241209	22.46	3635	-40.30	20240103	1772	22.46	20241209	3650	-40.55	20231226	1772	22.46	20241209	2.39	N	043610	500	290 억	627796	N	N	407	N	N
82	20241216	160456	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2180	25	2	1.16	253250810	116683	96.39	2155	2200	2150	2800	1510	2155	2170.42	1.06	0	12714	2218	2186	2123	2091	2028	2202	2107	291	645	500	1500	5	1	58115438	1267	9.16	0.71	12	0.20	238.00	3088.00	3750	20231211	-41.87	1772	20241209	23.02	3635	-40.03	20240103	1772	23.02	20241209	3650	-40.27	20231226	1772	23.02	20241209	2.39	N	043610	500	290 억	615057	N	N	407	N	N
83	20241216	150502	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2175	20	2	0.93	246807755	113725	93.95	2155	2200	2150	2800	1510	2155	2170.22	1.06	0	12790	2218	2186	2123	2091	2028	2202	2107	291	645	500	1500	5	1	58115438	1264	9.14	0.70	12	0.20	238.00	3088.00	3750	20231211	-42.00	1772	20241209	22.74	3635	-40.17	20240103	1772	22.74	20241209	3650	-40.41	20231226	1772	22.74	20241209	2.39	N	043610	500	290 억	615057	N	N	1924	N	N
84	20241216	140502	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2180	25	2	1.16	230703130	106317	87.83	2155	2200	2150	2800	1510	2155	2169.96	1.06	0	14305	2218	2186	2123	2091	2028	2202	2107	291	645	500	1500	5	1	58115438	1267	9.16	0.71	12	0.18	238.00	3088.00	3750	20231211	-41.87	1772	20241209	23.02	3635	-40.03	20240103	1772	23.02	20241209	3650	-40.27	20231226	1772	23.02	20241209	2.39	N	043610	500	290 억	615057	N	N	1924	N	N
85	20241216	130502	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2180	25	2	1.16	225864385	104093	85.99	2155	2200	2150	2800	1510	2155	2169.83	1.06	0	13651	2218	2186	2123	2091	2028	2202	2107	291	645	500	1500	5	1	58115438	1267	9.16	0.71	12	0.18	238.00	3088.00	3750	20231211	-41.87	1772	20241209	23.02	3635	-40.03	20240103	1772	23.02	20241209	3650	-40.27	20231226	1772	23.02	20241209	2.39	N	043610	500	290 억	615057	N	N	1924	N	N
86	20241216	120503	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2180	25	2	1.16	210658810	97110	80.22	2155	2200	2150	2800	1510	2155	2169.28	1.06	0	11740	2218	2186	2123	2091	2028	2202	2107	291	645	500	1500	5	1	58115438	1267	9.16	0.71	12	0.17	238.00	3088.00	3750	20231211	-41.87	1772	20241209	23.02	3635	-40.03	20240103	1772	23.02	20241209	3650	-40.27	20231226	1772	23.02	20241209	2.39	N	043610	500	290 억	615057	N	N	1924	N	N
87	20241216	110502	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2175	20	2	0.93	166687835	76907	63.53	2155	2200	2150	2800	1510	2155	2167.39	1.06	0	7340	2218	2186	2123	2091	2028	2202	2107	291	645	500	1500	5	1	58115438	1264	9.14	0.70	12	0.13	238.00	3088.00	3750	20231211	-42.00	1772	20241209	22.74	3635	-40.17	20240103	1772	22.74	20241209	3650	-40.41	20231226	1772	22.74	20241209	2.39	N	043610	500	290 억	615057	N	N	1924	N	N
88	20241216	100503	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2165	10	2	0.46	117018880	53973	44.59	2155	2200	2150	2800	1510	2155	2168.10	1.06	0	2051	2218	2186	2123	2091	2028	2202	2107	291	645	500	1500	5	1	58115438	1258	9.10	0.70	12	0.09	238.00	3088.00	3750	20231211	-42.27	1772	20241209	22.18	3635	-40.44	20240103	1772	22.18	20241209	3650	-40.68	20231226	1772	22.18	20241209	2.39	N	043610	500	290 억	615057	N	N	1924	N	N
89	20241216	090503	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2170	15	2	0.70	35063850	16062	13.27	2155	2200	2155	2800	1510	2155	2183.03	1.06	0	-3468	2218	2186	2123	2091	2028	2202	2107	291	645	500	1500	5	1	58115438	1261	9.12	0.70	12	0.03	238.00	3088.00	3750	20231211	-42.13	1772	20241209	22.46	3635	-40.30	20240103	1772	22.46	20241209	3650	-40.55	20231226	1772	22.46	20241209	2.39	N	043610	500	290 억	615057	N	N	1924	N	N
90	20241213	160456	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2155	75	2	3.61	255396810	120245	149.88	2080	2155	2060	2700	1460	2080	2123.95	1.04	0	23779	2156	2117	2081	2042	2006	2100	2025	291	620	500	1450	5	1	58115438	1252	9.05	0.70	12	0.21	238.00	3088.00	3750	20231211	-42.53	1772	20241209	21.61	3635	-40.72	20240103	1772	21.61	20241209	3650	-40.96	20231226	1772	21.61	20241209	2.39	N	043610	500	290 억	601679	N	N	1924	N	N
91	20241213	150500	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2150	70	2	3.37	221143630	104332	130.05	2080	2150	2060	2700	1460	2080	2119.61	1.04	0	15118	2156	2117	2081	2042	2006	2100	2025	291	620	500	1450	5	1	58115438	1249	9.03	0.70	12	0.18	238.00	3088.00	3750	20231211	-42.67	1772	20241209	21.33	3635	-40.85	20240103	1772	21.33	20241209	3650	-41.10	20231226	1772	21.33	20241209	2.39	N	043610	500	290 억	601679	N	N	101	N	N
92	20241213	140502	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2135	55	2	2.64	157211065	74527	92.90	2080	2140	2060	2700	1460	2080	2109.45	1.04	0	19123	2156	2117	2081	2042	2006	2100	2025	291	620	500	1450	5	1	58115438	1241	8.97	0.69	12	0.13	238.00	3088.00	3750	20231211	-43.07	1772	20241209	20.49	3635	-41.27	20240103	1772	20.49	20241209	3650	-41.51	20231226	1772	20.49	20241209	2.39	N	043610	500	290 억	601679	N	N	101	N	N
93	20241213	130502	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2120	40	2	1.92	120924120	57502	71.68	2080	2130	2060	2700	1460	2080	2102.96	1.04	0	16018	2156	2117	2081	2042	2006	2100	2025	291	620	500	1450	5	1	58115438	1232	8.91	0.69	12	0.10	238.00	3088.00	3750	20231211	-43.47	1772	20241209	19.64	3635	-41.68	20240103	1772	19.64	20241209	3650	-41.92	20231226	1772	19.64	20241209	2.39	N	043610	500	290 억	601679	N	N	101	N	N
94	20241213	120502	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2120	40	2	1.92	104908130	49959	62.27	2080	2130	2060	2700	1460	2080	2099.88	1.04	0	14930	2156	2117	2081	2042	2006	2100	2025	291	620	500	1450	5	1	58115438	1232	8.91	0.69	12	0.09	238.00	3088.00	3750	20231211	-43.47	1772	20241209	19.64	3635	-41.68	20240103	1772	19.64	20241209	3650	-41.92	20231226	1772	19.64	20241209	2.39	N	043610	500	290 억	601679	N	N	101	N	N
95	20241213	110501	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2095	15	2	0.72	44579740	21334	26.59	2080	2100	2060	2700	1460	2080	2089.61	1.04	0	6941	2156	2117	2081	2042	2006	2100	2025	291	620	500	1450	5	1	58115438	1218	8.80	0.68	12	0.04	238.00	3088.00	3750	20231211	-44.13	1772	20241209	18.23	3635	-42.37	20240103	1772	18.23	20241209	3650	-42.60	20231226	1772	18.23	20241209	2.39	N	043610	500	290 억	601679	N	N	101	N	N
96	20241213	100500	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2090	10	2	0.48	25165605	12050	15.02	2080	2100	2060	2700	1460	2080	2088.43	1.04	0	2225	2156	2117	2081	2042	2006	2100	2025	291	620	500	1450	5	1	58115438	1215	8.78	0.68	12	0.02	238.00	3088.00	3750	20231211	-44.27	1772	20241209	17.95	3635	-42.50	20240103	1772	17.95	20241209	3650	-42.74	20231226	1772	17.95	20241209	2.39	N	043610	500	290 억	601679	N	N	101	N	N
97	20241213	090501	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2085	5	2	0.24	37445	18	0.02	2080	2085	2080	2700	1460	2080	2080.28	1.04	0	-8	2156	2117	2081	2042	2006	2100	2025	291	620	500	1450	5	1	58115438	1212	8.76	0.68	12	0.00	238.00	3088.00	3750	20231211	-44.40	1772	20241209	17.66	3635	-42.64	20240103	1772	17.66	20241209	3650	-42.88	20231226	1772	17.66	20241209	2.39	N	043610	500	290 억	601679	N	N	101	N	N
98	20241212	160506	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2080	-5	5	-0.24	164064885	79202	53.08	2120	2120	2045	2710	1460	2085	2071.47	1.07	0	-21140	2159	2122	2048	2011	1937	2140	2029	291	625	500	1450	5	1	58115438	1209	8.74	0.67	12	0.14	238.00	3088.00	3750	20231211	-44.53	1772	20241209	17.38	3635	-42.78	20240103	1772	17.38	20241209	3650	-43.01	20231226	1772	17.38	20241209	2.44	N	043610	500	290 억	622665	N	N	101	N	N
99	20241212	150459	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2075	-10	5	-0.48	148790230	71828	48.14	2120	2120	2045	2710	1460	2085	2071.48	1.07	0	-22391	2159	2122	2048	2011	1937	2140	2029	291	625	500	1450	5	1	58115438	1206	8.72	0.67	12	0.12	238.00	3088.00	3750	20231211	-44.67	1772	20241209	17.10	3635	-42.92	20240103	1772	17.10	20241209	3650	-43.15	20231226	1772	17.10	20241209	2.44	N	043610	500	290 억	622665	N	N	0	N	N
100	20241212	140458	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2060	-25	5	-1.20	139412960	67279	45.09	2120	2120	2045	2710	1460	2085	2072.16	1.07	0	-20393	2159	2122	2048	2011	1937	2140	2029	291	625	500	1450	5	1	58115438	1197	8.66	0.67	12	0.12	238.00	3088.00	3750	20231211	-45.07	1772	20241209	16.25	3635	-43.33	20240103	1772	16.25	20241209	3650	-43.56	20231226	1772	16.25	20241209	2.44	N	043610	500	290 억	622665	N	N	0	N	N
101	20241212	130457	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2060	-25	5	-1.20	133582900	64438	43.18	2120	2120	2050	2710	1460	2085	2073.05	1.07	0	-20207	2159	2122	2048	2011	1937	2140	2029	291	625	500	1450	5	1	58115438	1197	8.66	0.67	12	0.11	238.00	3088.00	3750	20231211	-45.07	1772	20241209	16.25	3635	-43.33	20240103	1772	16.25	20241209	3650	-43.56	20231226	1772	16.25	20241209	2.44	N	043610	500	290 억	622665	N	N	0	N	N
102	20241212	120451	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2070	-15	5	-0.72	113013935	54419	36.47	2120	2120	2050	2710	1460	2085	2076.74	1.07	0	-13004	2159	2122	2048	2011	1937	2140	2029	291	625	500	1450	5	1	58115438	1203	8.70	0.67	12	0.09	238.00	3088.00	3750	20231211	-44.80	1772	20241209	16.82	3635	-43.05	20240103	1772	16.82	20241209	3650	-43.29	20231226	1772	16.82	20241209	2.44	N	043610	500	290 억	622665	N	N	0	N	N
103	20241212	110456	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2070	-15	5	-0.72	98787720	47519	31.84	2120	2120	2050	2710	1460	2085	2078.91	1.07	0	-7332	2159	2122	2048	2011	1937	2140	2029	291	625	500	1450	5	1	58115438	1203	8.70	0.67	12	0.08	238.00	3088.00	3750	20231211	-44.80	1772	20241209	16.82	3635	-43.05	20240103	1772	16.82	20241209	3650	-43.29	20231226	1772	16.82	20241209	2.44	N	043610	500	290 억	622665	N	N	0	N	N
104	20241212	100454	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2050	-35	5	-1.68	87154380	41853	28.05	2120	2120	2050	2710	1460	2085	2082.39	1.07	0	-6912	2159	2122	2048	2011	1937	2140	2029	291	625	500	1450	5	1	58115438	1191	8.61	0.66	12	0.07	238.00	3088.00	3750	20231211	-45.33	1772	20241209	15.69	3635	-43.60	20240103	1772	15.69	20241209	3650	-43.84	20231226	1772	15.69	20241209	2.44	N	043610	500	290 억	622665	N	N	0	N	N
105	20241212	090458	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2105	20	2	0.96	23835325	11289	7.57	2120	2120	2080	2710	1460	2085	2111.38	1.07	0	-3975	2159	2122	2048	2011	1937	2140	2029	291	625	500	1450	5	1	58115438	1223	8.84	0.68	12	0.02	238.00	3088.00	3750	20231211	-43.87	1772	20241209	18.79	3635	-42.09	20240103	1772	18.79	20241209	3650	-42.33	20231226	1772	18.79	20241209	2.44	N	043610	500	290 억	622665	N	N	0	N	N
106	20241211	160453	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2085	111	2	5.62	303744548	148503	77.70	1974	2085	1974	2565	1382	1974	2044.81	0.99	0	47917	2098	2035	1919	1856	1740	2067	1888	291	591	500	1380	5	1	58115438	1212	8.76	0.68	12	0.26	238.00	3088.00	3750	20231211	-44.40	1772	20241209	17.66	3635	-42.64	20240103	1772	17.66	20241209	3750	-44.40	20231211	1772	17.66	20241209	2.66	N	043610	500	290 억	576103	N	N	264	N	N
107	20241211	150351	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2085	111	2	5.62	284985873	139489	72.99	1974	2085	1974	2565	1382	1974	2043.07	0.99	0	49013	2098	2035	1919	1856	1740	2067	1888	291	591	500	1380	5	1	58115438	1212	8.76	0.68	12	0.24	238.00	3088.00	3750	20231211	-44.40	1772	20241209	17.66	3635	-42.64	20240103	1772	17.66	20241209	3750	-44.40	20231211	1772	17.66	20241209	2.66	N	043610	500	290 억	576103	N	N	264	N	N
108	20241211	140458	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2065	91	2	4.61	222397933	109244	57.16	1974	2080	1974	2565	1382	1974	2035.79	0.99	0	30094	2098	2035	1919	1856	1740	2067	1888	291	591	500	1380	5	1	58115438	1200	8.68	0.67	12	0.19	238.00	3088.00	3750	20231211	-44.93	1772	20241209	16.53	3635	-43.19	20240103	1772	16.53	20241209	3750	-44.93	20231211	1772	16.53	20241209	2.66	N	043610	500	290 억	576103	N	N	264	N	N
109	20241211	130459	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2055	81	2	4.10	204780318	100675	52.68	1974	2080	1974	2565	1382	1974	2034.07	0.99	0	25918	2098	2035	1919	1856	1740	2067	1888	291	591	500	1380	5	1	58115438	1194	8.63	0.67	12	0.17	238.00	3088.00	3750	20231211	-45.20	1772	20241209	15.97	3635	-43.47	20240103	1772	15.97	20241209	3750	-45.20	20231211	1772	15.97	20241209	2.66	N	043610	500	290 억	576103	N	N	264	N	N
110	20241211	120500	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2070	96	2	4.86	174674478	86122	45.06	1974	2080	1974	2565	1382	1974	2028.22	0.99	0	30332	2098	2035	1919	1856	1740	2067	1888	291	591	500	1380	5	1	58115438	1203	8.70	0.67	12	0.15	238.00	3088.00	3750	20231211	-44.80	1772	20241209	16.82	3635	-43.05	20240103	1772	16.82	20241209	3750	-44.80	20231211	1772	16.82	20241209	2.66	N	043610	500	290 억	576103	N	N	264	N	N
111	20241211	110457	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2040	66	2	3.34	144207268	71235	37.27	1974	2080	1974	2565	1382	1974	2024.39	0.99	0	24517	2098	2035	1919	1856	1740	2067	1888	291	591	500	1380	5	1	58115438	1186	8.57	0.66	12	0.12	238.00	3088.00	3750	20231211	-45.60	1772	20241209	15.12	3635	-43.88	20240103	1772	15.12	20241209	3750	-45.60	20231211	1772	15.12	20241209	2.66	N	043610	500	290 억	576103	N	N	264	N	N
112	20241211	100458	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2040	66	2	3.34	126175198	62388	32.64	1974	2080	1974	2565	1382	1974	2022.43	0.99	0	21803	2098	2035	1919	1856	1740	2067	1888	291	591	500	1380	5	1	58115438	1186	8.57	0.66	12	0.11	238.00	3088.00	3750	20231211	-45.60	1772	20241209	15.12	3635	-43.88	20240103	1772	15.12	20241209	3750	-45.60	20231211	1772	15.12	20241209	2.66	N	043610	500	290 억	576103	N	N	264	N	N
113	20241211	090501	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1983	9	2	0.46	11264397	5645	2.95	1974	2050	1974	2565	1382	1974	1995.46	0.99	0	-285	2098	2035	1919	1856	1740	2067	1888	291	591	500	1380	1	1	58115438	1152	8.33	0.64	12	0.01	238.00	3088.00	3750	20231211	-47.12	1772	20241209	11.91	3635	-45.45	20240103	1772	11.91	20241209	3750	-47.12	20231211	1772	11.91	20241209	2.66	N	043610	500	290 억	576103	N	N	264	N	N
114	20241210	160454	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1974	174	2	9.67	365594996	189634	46.51	1803	1982	1803	2340	1260	1800	1927.87	0.89	0	56967	2057	1928	1850	1721	1643	1889	1682	291	540	500	1260	1	1	58115438	1147	8.29	0.64	12	0.33	238.00	3088.00	3750	20231211	-47.36	1772	20241209	11.40	3635	-45.69	20240103	1772	11.40	20241209	3750	-47.36	20231211	1772	11.40	20241209	2.67	N	043610	500	290 억	519275	N	N	264	N	N
115	20241210	150456	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1960	160	2	8.89	346379646	179889	44.12	1803	1982	1803	2340	1260	1800	1925.52	0.89	0	56823	2057	1928	1850	1721	1643	1889	1682	291	540	500	1260	1	1	58115438	1139	8.24	0.63	12	0.31	238.00	3088.00	3750	20231211	-47.73	1772	20241209	10.61	3635	-46.08	20240103	1772	10.61	20241209	3750	-47.73	20231211	1772	10.61	20241209	2.67	N	043610	500	290 억	519275	N	N	0	N	N
116	20241210	140456	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1966	166	2	9.22	297900042	155268	38.08	1803	1966	1803	2340	1260	1800	1918.62	0.89	0	56499	2057	1928	1850	1721	1643	1889	1682	291	540	500	1260	1	1	58115438	1143	8.26	0.64	12	0.27	238.00	3088.00	3750	20231211	-47.57	1772	20241209	10.95	3635	-45.91	20240103	1772	10.95	20241209	3750	-47.57	20231211	1772	10.95	20241209	2.67	N	043610	500	290 억	519275	N	N	0	N	N
117	20241210	130454	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1930	130	2	7.22	263667733	137703	33.78	1803	1950	1803	2340	1260	1800	1914.76	0.89	0	47843	2057	1928	1850	1721	1643	1889	1682	291	540	500	1260	1	1	58115438	1122	8.11	0.62	12	0.24	238.00	3088.00	3750	20231211	-48.53	1772	20241209	8.92	3635	-46.91	20240103	1772	8.92	20241209	3750	-48.53	20231211	1772	8.92	20241209	2.67	N	043610	500	290 억	519275	N	N	0	N	N
118	20241210	120455	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1925	125	2	6.94	236963434	123875	30.38	1803	1950	1803	2340	1260	1800	1912.92	0.89	0	38404	2057	1928	1850	1721	1643	1889	1682	291	540	500	1260	1	1	58115438	1119	8.09	0.62	12	0.21	238.00	3088.00	3750	20231211	-48.67	1772	20241209	8.63	3635	-47.04	20240103	1772	8.63	20241209	3750	-48.67	20231211	1772	8.63	20241209	2.67	N	043610	500	290 억	519275	N	N	0	N	N
119	20241210	110454	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1939	139	2	7.72	209788296	109866	26.95	1803	1950	1803	2340	1260	1800	1909.49	0.89	0	28951	2057	1928	1850	1721	1643	1889	1682	291	540	500	1260	1	1	58115438	1127	8.15	0.63	12	0.19	238.00	3088.00	3750	20231211	-48.29	1772	20241209	9.42	3635	-46.66	20240103	1772	9.42	20241209	3750	-48.29	20231211	1772	9.42	20241209	2.67	N	043610	500	290 억	519275	N	N	0	N	N
120	20241210	100455	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1933	133	2	7.39	195214944	102350	25.10	1803	1950	1803	2340	1260	1800	1907.33	0.89	0	25769	2057	1928	1850	1721	1643	1889	1682	291	540	500	1260	1	1	58115438	1123	8.12	0.63	12	0.18	238.00	3088.00	3750	20231211	-48.45	1772	20241209	9.09	3635	-46.82	20240103	1772	9.09	20241209	3750	-48.45	20231211	1772	9.09	20241209	2.67	N	043610	500	290 억	519275	N	N	0	N	N
121	20241210	090458	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1880	80	2	4.44	24454886	13309	3.26	1803	1900	1803	2340	1260	1800	1837.47	0.89	0	6248	2057	1928	1850	1721	1643	1889	1682	291	540	500	1260	1	1	58115438	1093	7.90	0.61	12	0.02	238.00	3088.00	3750	20231211	-49.87	1772	20241209	6.09	3635	-48.28	20240103	1772	6.09	20241209	3750	-49.87	20231211	1772	6.09	20241209	2.67	N	043610	500	290 억	519275	N	N	0	N	N
122	20241209	160453	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	1800	-189	5	-9.50	745524367	405136	161.97	1942	1979	1772	2585	1393	1989	1840.05	0.82	0	40659	2129	2058	1989	1918	1849	2024	1884	291	596	500	1390	1	1	58115438	1046	7.56	0.58	12	0.70	238.00	3088.00	3750	20231211	-52.00	1772	20241209	1.58	3635	-50.48	20240103	1772	1.58	20241209	3750	-52.00	20231211	1772	1.58	20241209	2.72	N	043610	500	290 억	478621	N	N	519	N	N
123	20241209	150456	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	1812	-177	5	-8.90	701008026	380431	152.09	1942	1979	1772	2585	1393	1989	1842.48	0.82	0	41703	2129	2058	1989	1918	1849	2024	1884	291	596	500	1390	1	1	58115438	1053	7.61	0.59	12	0.65	238.00	3088.00	3750	20231211	-51.68	1772	20241209	2.26	3635	-50.15	20240103	1772	2.26	20241209	3750	-51.68	20231211	1772	2.26	20241209	2.72	N	043610	500	290 억	478621	N	N	519	N	N
124	20241209	140454	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	1820	-169	5	-8.50	579653963	313439	125.31	1942	1979	1772	2585	1393	1989	1849.11	0.82	0	39288	2129	2058	1989	1918	1849	2024	1884	291	596	500	1390	1	1	58115438	1058	7.65	0.59	12	0.54	238.00	3088.00	3750	20231211	-51.47	1772	20241209	2.71	3635	-49.93	20240103	1772	2.71	20241209	3750	-51.47	20231211	1772	2.71	20241209	2.72	N	043610	500	290 억	478621	N	N	519	N	N
125	20241209	130455	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	1836	-153	5	-7.69	512764832	276870	110.69	1942	1979	1772	2585	1393	1989	1851.76	0.82	0	32287	2129	2058	1989	1918	1849	2024	1884	291	596	500	1390	1	1	58115438	1067	7.71	0.59	12	0.48	238.00	3088.00	3750	20231211	-51.04	1772	20241209	3.61	3635	-49.49	20240103	1772	3.61	20241209	3750	-51.04	20231211	1772	3.61	20241209	2.72	N	043610	500	290 억	478621	N	N	519	N	N
126	20241209	120454	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	1831	-158	5	-7.94	490882129	264941	105.92	1942	1979	1772	2585	1393	1989	1852.54	0.82	0	33439	2129	2058	1989	1918	1849	2024	1884	291	596	500	1390	1	1	58115438	1064	7.69	0.59	12	0.46	238.00	3088.00	3750	20231211	-51.17	1772	20241209	3.33	3635	-49.63	20240103	1772	3.33	20241209	3750	-51.17	20231211	1772	3.33	20241209	2.72	N	043610	500	290 억	478621	N	N	519	N	N
127	20241209	110455	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	1829	-160	5	-8.04	431792195	232599	92.99	1942	1979	1772	2585	1393	1989	1856.09	0.82	0	32296	2129	2058	1989	1918	1849	2024	1884	291	596	500	1390	1	1	58115438	1063	7.68	0.59	12	0.40	238.00	3088.00	3750	20231211	-51.23	1772	20241209	3.22	3635	-49.68	20240103	1772	3.22	20241209	3750	-51.23	20231211	1772	3.22	20241209	2.72	N	043610	500	290 억	478621	N	N	519	N	N
128	20241209	100453	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	1837	-152	5	-7.64	287942208	154202	61.65	1942	1979	1772	2585	1393	1989	1866.91	0.82	0	-6077	2129	2058	1989	1918	1849	2024	1884	291	596	500	1390	1	1	58115438	1068	7.72	0.59	12	0.27	238.00	3088.00	3750	20231211	-51.01	1772	20241209	3.67	3635	-49.46	20240103	1772	3.67	20241209	3750	-51.01	20231211	1772	3.67	20241209	2.72	N	043610	500	290 억	478621	N	N	519	N	N
129	20241209	090452	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	1909	-80	5	-4.02	59055512	30672	12.26	1942	1979	1909	2585	1393	1989	1924.33	0.82	0	-3878	2129	2058	1989	1918	1849	2024	1884	291	596	500	1390	1	1	58115438	1109	8.02	0.62	12	0.05	238.00	3088.00	3750	20231211	-49.09	1909	20241209	0.00	3635	-47.48	20240103	1909	0.00	20241209	3750	-49.09	20231211	1909	0.00	20241209	2.72	N	043610	500	290 억	478621	N	N	519	N	N
130	20241206	160450	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	1989	-41	5	-2.02	492569163	248279	101.73	2025	2060	1920	2635	1425	2030	1983.93	0.85	0	-15381	2203	2116	2073	1986	1943	2095	1965	291	605	500	1420	1	1	58115438	1156	8.36	0.64	12	0.43	238.00	3088.00	3750	20231211	-46.96	1920	20241206	3.59	3635	-45.28	20240103	1920	3.59	20241206	3750	-46.96	20231211	1920	3.59	20241206	2.72	N	043610	500	290 억	494121	N	N	519	N	N
131	20241206	150452	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	1984	-46	5	-2.27	470885970	237353	97.25	2025	2060	1920	2635	1425	2030	1983.91	0.85	0	-15875	2203	2116	2073	1986	1943	2095	1965	291	605	500	1420	1	1	58115438	1153	8.34	0.64	12	0.41	238.00	3088.00	3750	20231211	-47.09	1920	20241206	3.33	3635	-45.42	20240103	1920	3.33	20241206	3750	-47.09	20231211	1920	3.33	20241206	2.72	N	043610	500	290 억	494121	N	N	281	N	N
132	20241206	140450	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	1968	-62	5	-3.05	456904597	230287	94.36	2025	2060	1920	2635	1425	2030	1984.07	0.85	0	-19244	2203	2116	2073	1986	1943	2095	1965	291	605	500	1420	1	1	58115438	1144	8.27	0.64	12	0.40	238.00	3088.00	3750	20231211	-47.52	1920	20241206	2.50	3635	-45.86	20240103	1920	2.50	20241206	3750	-47.52	20231211	1920	2.50	20241206	2.72	N	043610	500	290 억	494121	N	N	281	N	N
133	20241206	130451	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	1969	-61	5	-3.00	430893425	217070	88.94	2025	2060	1920	2635	1425	2030	1985.04	0.85	0	-21324	2203	2116	2073	1986	1943	2095	1965	291	605	500	1420	1	1	58115438	1144	8.27	0.64	12	0.37	238.00	3088.00	3750	20231211	-47.49	1920	20241206	2.55	3635	-45.83	20240103	1920	2.55	20241206	3750	-47.49	20231211	1920	2.55	20241206	2.72	N	043610	500	290 억	494121	N	N	281	N	N
134	20241206	120448	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	1982	-48	5	-2.36	415518409	209308	85.76	2025	2060	1920	2635	1425	2030	1985.20	0.85	0	-16885	2203	2116	2073	1986	1943	2095	1965	291	605	500	1420	1	1	58115438	1152	8.33	0.64	12	0.36	238.00	3088.00	3750	20231211	-47.15	1920	20241206	3.23	3635	-45.47	20240103	1920	3.23	20241206	3750	-47.15	20231211	1920	3.23	20241206	2.72	N	043610	500	290 억	494121	N	N	281	N	N
135	20241206	110451	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	1946	-84	5	-4.14	337780995	169888	69.61	2025	2060	1920	2635	1425	2030	1988.26	0.85	0	-29665	2203	2116	2073	1986	1943	2095	1965	291	605	500	1420	1	1	58115438	1131	8.18	0.63	12	0.29	238.00	3088.00	3750	20231211	-48.11	1920	20241206	1.35	3635	-46.46	20240103	1920	1.35	20241206	3750	-48.11	20231211	1920	1.35	20241206	2.72	N	043610	500	290 억	494121	N	N	281	N	N
136	20241206	100448	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2005	-25	5	-1.23	119589080	58925	24.14	2025	2060	2005	2635	1425	2030	2029.51	0.85	0	-32935	2203	2116	2073	1986	1943	2095	1965	291	605	500	1420	5	1	58115438	1165	8.42	0.65	12	0.10	238.00	3088.00	3750	20231211	-46.53	2000	20240805	0.25	3635	-44.84	20240103	2000	0.25	20240805	3750	-46.53	20231211	2000	0.25	20240805	2.72	N	043610	500	290 억	494121	N	N	281	N	N
137	20241206	090450	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2045	15	2	0.74	13662305	6691	2.74	2025	2045	2025	2635	1425	2030	2041.89	0.85	0	-4838	2203	2116	2073	1986	1943	2095	1965	291	605	500	1420	5	1	58115438	1188	8.59	0.66	12	0.01	238.00	3088.00	3750	20231211	-45.47	2000	20240805	2.25	3635	-43.74	20240103	2000	2.25	20240805	3750	-45.47	20231211	2000	2.25	20240805	2.72	N	043610	500	290 억	494121	N	N	281	N	N
138	20241205	160442	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2030	-110	5	-5.14	501283135	241457	206.97	2140	2160	2030	2780	1500	2140	2076.90	0.93	0	-46552	2203	2171	2133	2101	2063	2187	2117	291	640	500	1490	5	1	58115438	1180	8.53	0.66	12	0.42	238.00	3088.00	3750	20231211	-45.87	2000	20240805	1.50	3635	-44.15	20240103	2000	1.50	20240805	3750	-45.87	20231211	2000	1.50	20240805	2.74	N	043610	500	290 억	540418	N	N	281	N	N
139	20241205	150446	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2065	-75	5	-3.50	400783585	192090	164.65	2140	2160	2045	2780	1500	2140	2086.44	0.93	0	-59203	2203	2171	2133	2101	2063	2187	2117	291	640	500	1490	5	1	58115438	1200	8.68	0.67	12	0.33	238.00	3088.00	3750	20231211	-44.93	2000	20240805	3.25	3635	-43.19	20240103	2000	3.25	20240805	3750	-44.93	20231211	2000	3.25	20240805	2.74	N	043610	500	290 억	540418	N	N	29	N	N
140	20241205	140444	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2075	-65	5	-3.04	294283010	140372	120.32	2140	2160	2060	2780	1500	2140	2096.45	0.93	0	-49818	2203	2171	2133	2101	2063	2187	2117	291	640	500	1490	5	1	58115438	1206	8.72	0.67	12	0.24	238.00	3088.00	3750	20231211	-44.67	2000	20240805	3.75	3635	-42.92	20240103	2000	3.75	20240805	3750	-44.67	20231211	2000	3.75	20240805	2.74	N	043610	500	290 억	540418	N	N	29	N	N
141	20241205	130444	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2085	-55	5	-2.57	234069190	111342	95.44	2140	2160	2075	2780	1500	2140	2102.25	0.93	0	-48790	2203	2171	2133	2101	2063	2187	2117	291	640	500	1490	5	1	58115438	1212	8.76	0.68	12	0.19	238.00	3088.00	3750	20231211	-44.40	2000	20240805	4.25	3635	-42.64	20240103	2000	4.25	20240805	3750	-44.40	20231211	2000	4.25	20240805	2.74	N	043610	500	290 억	540418	N	N	29	N	N
142	20241205	120444	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2085	-55	5	-2.57	204841790	97333	83.43	2140	2160	2075	2780	1500	2140	2104.55	0.93	0	-40772	2203	2171	2133	2101	2063	2187	2117	291	640	500	1490	5	1	58115438	1212	8.76	0.68	12	0.17	238.00	3088.00	3750	20231211	-44.40	2000	20240805	4.25	3635	-42.64	20240103	2000	4.25	20240805	3750	-44.40	20231211	2000	4.25	20240805	2.74	N	043610	500	290 억	540418	N	N	29	N	N
143	20241205	110443	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2085	-55	5	-2.57	199241725	94651	81.13	2140	2160	2075	2780	1500	2140	2105.01	0.93	0	-40130	2203	2171	2133	2101	2063	2187	2117	291	640	500	1490	5	1	58115438	1212	8.76	0.68	12	0.16	238.00	3088.00	3750	20231211	-44.40	2000	20240805	4.25	3635	-42.64	20240103	2000	4.25	20240805	3750	-44.40	20231211	2000	4.25	20240805	2.74	N	043610	500	290 억	540418	N	N	29	N	N
144	20241205	100441	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2085	-55	5	-2.57	183213875	86956	74.54	2140	2160	2075	2780	1500	2140	2106.97	0.93	0	-38153	2203	2171	2133	2101	2063	2187	2117	291	640	500	1490	5	1	58115438	1212	8.76	0.68	12	0.15	238.00	3088.00	3750	20231211	-44.40	2000	20240805	4.25	3635	-42.64	20240103	2000	4.25	20240805	3750	-44.40	20231211	2000	4.25	20240805	2.74	N	043610	500	290 억	540418	N	N	29	N	N
145	20241205	090444	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2140	0	3	0.00	31837025	14877	12.75	2140	2160	2130	2780	1500	2140	2140.02	0.93	0	4656	2203	2171	2133	2101	2063	2187	2117	291	640	500	1490	5	1	58115438	1244	8.99	0.69	12	0.03	238.00	3088.00	3750	20231211	-42.93	2000	20240805	7.00	3635	-41.13	20240103	2000	7.00	20240805	3750	-42.93	20231211	2000	7.00	20240805	2.74	N	043610	500	290 억	540418	N	N	29	N	N
146	20241204	160436	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2140	-60	5	-2.73	246935755	116142	124.93	2130	2165	2095	2860	1540	2200	2126.13	0.95	0	-10453	2240	2220	2185	2165	2130	2230	2175	291	660	500	1540	5	1	58115438	1244	8.99	0.69	12	0.20	238.00	3088.00	3750	20231211	-42.93	2000	20240805	7.00	3635	-41.13	20240103	2000	7.00	20240805	3750	-42.93	20231211	2000	7.00	20240805	2.79	N	043610	500	290 억	550525	N	N	29	N	N
147	20241204	150437	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2135	-65	5	-2.95	235089370	110602	118.97	2130	2165	2095	2860	1540	2200	2125.54	0.95	0	-8398	2240	2220	2185	2165	2130	2230	2175	291	660	500	1540	5	1	58115438	1241	8.97	0.69	12	0.19	238.00	3088.00	3750	20231211	-43.07	2000	20240805	6.75	3635	-41.27	20240103	2000	6.75	20240805	3750	-43.07	20231211	2000	6.75	20240805	2.79	N	043610	500	290 억	550525	N	N	116	N	N
148	20241204	140436	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2120	-80	5	-3.64	207345840	97556	104.94	2130	2165	2095	2860	1540	2200	2125.40	0.95	0	-6576	2240	2220	2185	2165	2130	2230	2175	291	660	500	1540	5	1	58115438	1232	8.91	0.69	12	0.17	238.00	3088.00	3750	20231211	-43.47	2000	20240805	6.00	3635	-41.68	20240103	2000	6.00	20240805	3750	-43.47	20231211	2000	6.00	20240805	2.79	N	043610	500	290 억	550525	N	N	116	N	N
149	20241204	130432	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2130	-70	5	-3.18	194733415	91642	98.58	2130	2165	2095	2860	1540	2200	2124.94	0.95	0	-5145	2240	2220	2185	2165	2130	2230	2175	291	660	500	1540	5	1	58115438	1238	8.95	0.69	12	0.16	238.00	3088.00	3750	20231211	-43.20	2000	20240805	6.50	3635	-41.40	20240103	2000	6.50	20240805	3750	-43.20	20231211	2000	6.50	20240805	2.79	N	043610	500	290 억	550525	N	N	116	N	N
150	20241204	120431	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2125	-75	5	-3.41	182196960	85752	92.24	2130	2165	2095	2860	1540	2200	2124.70	0.95	0	-6752	2240	2220	2185	2165	2130	2230	2175	291	660	500	1540	5	1	58115438	1235	8.93	0.69	12	0.15	238.00	3088.00	3750	20231211	-43.33	2000	20240805	6.25	3635	-41.54	20240103	2000	6.25	20240805	3750	-43.33	20231211	2000	6.25	20240805	2.79	N	043610	500	290 억	550525	N	N	116	N	N
151	20241204	110429	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2125	-75	5	-3.41	162789480	76606	82.40	2130	2165	2095	2860	1540	2200	2125.02	0.95	0	-3187	2240	2220	2185	2165	2130	2230	2175	291	660	500	1540	5	1	58115438	1235	8.93	0.69	12	0.13	238.00	3088.00	3750	20231211	-43.33	2000	20240805	6.25	3635	-41.54	20240103	2000	6.25	20240805	3750	-43.33	20231211	2000	6.25	20240805	2.79	N	043610	500	290 억	550525	N	N	116	N	N
152	20241204	100429	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2135	-65	5	-2.95	134320190	63246	68.03	2130	2165	2095	2860	1540	2200	2123.77	0.95	0	1060	2240	2220	2185	2165	2130	2230	2175	291	660	500	1540	5	1	58115438	1241	8.97	0.69	12	0.11	238.00	3088.00	3750	20231211	-43.07	2000	20240805	6.75	3635	-41.27	20240103	2000	6.75	20240805	3750	-43.07	20231211	2000	6.75	20240805	2.79	N	043610	500	290 억	550525	N	N	116	N	N
153	20241204	090434	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2150	-50	5	-2.27	17604660	8245	8.87	2130	2155	2125	2860	1540	2200	2135.19	0.95	0	2013	2240	2220	2185	2165	2130	2230	2175	291	660	500	1540	5	1	58115438	1249	9.03	0.70	12	0.01	238.00	3088.00	3750	20231211	-42.67	2000	20240805	7.50	3635	-40.85	20240103	2000	7.50	20240805	3750	-42.67	20231211	2000	7.50	20240805	2.79	N	043610	500	290 억	550525	N	N	116	N	N
154	20241203	160456	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2200	35	2	1.62	202722085	92928	47.39	2155	2205	2150	2810	1520	2165	2181.49	0.92	0	17213	2251	2207	2181	2137	2111	2195	2125	291	645	500	1510	5	1	58115438	1279	9.24	0.71	12	0.16	238.00	3088.00	3750	20231211	-41.33	2000	20240805	10.00	3635	-39.48	20240103	2000	10.00	20240805	3750	-41.33	20231211	2000	10.00	20240805	2.80	N	043610	500	290 억	533362	N	N	116	N	N
155	20241203	150508	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2200	35	2	1.62	196544735	90118	45.96	2155	2205	2150	2810	1520	2165	2180.97	0.92	0	17269	2251	2207	2181	2137	2111	2195	2125	291	645	500	1510	5	1	58115438	1279	9.24	0.71	12	0.16	238.00	3088.00	3750	20231211	-41.33	2000	20240805	10.00	3635	-39.48	20240103	2000	10.00	20240805	3750	-41.33	20231211	2000	10.00	20240805	2.80	N	043610	500	290 억	533362	N	N	776	N	N
156	20241203	140500	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2200	35	2	1.62	176103890	80800	41.21	2155	2205	2150	2810	1520	2165	2179.50	0.92	0	13870	2251	2207	2181	2137	2111	2195	2125	291	645	500	1510	5	1	58115438	1279	9.24	0.71	12	0.14	238.00	3088.00	3750	20231211	-41.33	2000	20240805	10.00	3635	-39.48	20240103	2000	10.00	20240805	3750	-41.33	20231211	2000	10.00	20240805	2.80	N	043610	500	290 억	533362	N	N	776	N	N
157	20241203	130456	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2195	30	2	1.39	144116485	66211	33.77	2155	2205	2150	2810	1520	2165	2176.62	0.92	0	8632	2251	2207	2181	2137	2111	2195	2125	291	645	500	1510	5	1	58115438	1276	9.22	0.71	12	0.11	238.00	3088.00	3750	20231211	-41.47	2000	20240805	9.75	3635	-39.61	20240103	2000	9.75	20240805	3750	-41.47	20231211	2000	9.75	20240805	2.80	N	043610	500	290 억	533362	N	N	776	N	N
158	20241203	120515	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2200	35	2	1.62	117081895	53827	27.45	2155	2205	2150	2810	1520	2165	2175.15	0.92	0	6590	2251	2207	2181	2137	2111	2195	2125	291	645	500	1510	5	1	58115438	1279	9.24	0.71	12	0.09	238.00	3088.00	3750	20231211	-41.33	2000	20240805	10.00	3635	-39.48	20240103	2000	10.00	20240805	3750	-41.33	20231211	2000	10.00	20240805	2.80	N	043610	500	290 억	533362	N	N	776	N	N
159	20241203	110457	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2185	20	2	0.92	83965485	38672	19.72	2155	2190	2150	2810	1520	2165	2171.22	0.92	0	2869	2251	2207	2181	2137	2111	2195	2125	291	645	500	1510	5	1	58115438	1270	9.18	0.71	12	0.07	238.00	3088.00	3750	20231211	-41.73	2000	20240805	9.25	3635	-39.89	20240103	2000	9.25	20240805	3750	-41.73	20231211	2000	9.25	20240805	2.80	N	043610	500	290 억	533362	N	N	776	N	N
160	20241203	100448	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2175	10	2	0.46	53337400	24611	12.55	2155	2185	2150	2810	1520	2165	2167.22	0.92	0	3378	2251	2207	2181	2137	2111	2195	2125	291	645	500	1510	5	1	58115438	1264	9.14	0.70	12	0.04	238.00	3088.00	3750	20231211	-42.00	2000	20240805	8.75	3635	-40.17	20240103	2000	8.75	20240805	3750	-42.00	20231211	2000	8.75	20240805	2.80	N	043610	500	290 억	533362	N	N	776	N	N
161	20241203	090447	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2185	20	2	0.92	11537780	5333	2.72	2155	2185	2150	2810	1520	2165	2163.47	0.92	0	2312	2251	2207	2181	2137	2111	2195	2125	291	645	500	1510	5	1	58115438	1270	9.18	0.71	12	0.01	238.00	3088.00	3750	20231211	-41.73	2000	20240805	9.25	3635	-39.89	20240103	2000	9.25	20240805	3750	-41.73	20231211	2000	9.25	20240805	2.80	N	043610	500	290 억	533362	N	N	776	N	N
162	20241202	160435	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2165	0	3	0.00	422059240	192149	86.02	2180	2225	2155	2810	1520	2165	2196.57	0.91	0	1562	2265	2215	2180	2130	2095	2197	2112	291	645	500	1510	5	1	58115438	1258	9.10	0.70	12	0.33	238.00	3088.00	3750	20231211	-42.27	2000	20240805	8.25	3635	-40.44	20240103	2000	8.25	20240805	3750	-42.27	20231211	2000	8.25	20240805	2.80	N	043610	500	290 억	530738	N	N	776	N	N
163	20241202	150510	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2170	5	2	0.23	382811660	174002	77.89	2180	2225	2170	2810	1520	2165	2200.04	0.91	0	-1245	2265	2215	2180	2130	2095	2197	2112	291	645	500	1510	5	1	58115438	1261	9.12	0.70	12	0.30	238.00	3088.00	3750	20231211	-42.13	2000	20240805	8.50	3635	-40.30	20240103	2000	8.50	20240805	3750	-42.13	20231211	2000	8.50	20240805	2.80	N	043610	500	290 억	530738	N	N	0	N	N
164	20241202	140448	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2195	30	2	1.39	344712450	156544	70.08	2180	2225	2180	2810	1520	2165	2202.02	0.91	0	6346	2265	2215	2180	2130	2095	2197	2112	291	645	500	1510	5	1	58115438	1276	9.22	0.71	12	0.27	238.00	3088.00	3750	20231211	-41.47	2000	20240805	9.75	3635	-39.61	20240103	2000	9.75	20240805	3750	-41.47	20231211	2000	9.75	20240805	2.80	N	043610	500	290 억	530738	N	N	0	N	N
165	20241202	130446	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2195	30	2	1.39	303515885	137755	61.67	2180	2225	2180	2810	1520	2165	2203.30	0.91	0	2876	2265	2215	2180	2130	2095	2197	2112	291	645	500	1510	5	1	58115438	1276	9.22	0.71	12	0.24	238.00	3088.00	3750	20231211	-41.47	2000	20240805	9.75	3635	-39.61	20240103	2000	9.75	20240805	3750	-41.47	20231211	2000	9.75	20240805	2.80	N	043610	500	290 억	530738	N	N	0	N	N
166	20241202	120503	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2210	45	2	2.08	276078430	125322	56.10	2180	2225	2180	2810	1520	2165	2202.95	0.91	0	5437	2265	2215	2180	2130	2095	2197	2112	291	645	500	1510	5	1	58115438	1284	9.29	0.72	12	0.22	238.00	3088.00	3750	20231211	-41.07	2000	20240805	10.50	3635	-39.20	20240103	2000	10.50	20240805	3750	-41.07	20231211	2000	10.50	20240805	2.80	N	043610	500	290 억	530738	N	N	0	N	N
167	20241202	110435	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2200	35	2	1.62	250033435	113510	50.81	2180	2225	2180	2810	1520	2165	2202.74	0.91	0	9988	2265	2215	2180	2130	2095	2197	2112	291	645	500	1510	5	1	58115438	1279	9.24	0.71	12	0.20	238.00	3088.00	3750	20231211	-41.33	2000	20240805	10.00	3635	-39.48	20240103	2000	10.00	20240805	3750	-41.33	20231211	2000	10.00	20240805	2.80	N	043610	500	290 억	530738	N	N	0	N	N
168	20241202	100435	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2215	50	2	2.31	193533880	87851	39.33	2180	2225	2180	2810	1520	2165	2202.98	0.91	0	13679	2265	2215	2180	2130	2095	2197	2112	291	645	500	1510	5	1	58115438	1287	9.31	0.72	12	0.15	238.00	3088.00	3750	20231211	-40.93	2000	20240805	10.75	3635	-39.06	20240103	2000	10.75	20240805	3750	-40.93	20231211	2000	10.75	20240805	2.80	N	043610	500	290 억	530738	N	N	0	N	N
169	20241202	090435	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2210	45	2	2.08	24831695	11259	5.04	2180	2220	2180	2810	1520	2165	2205.50	0.91	0	7981	2265	2215	2180	2130	2095	2197	2112	291	645	500	1510	5	1	58115438	1284	9.29	0.72	12	0.02	238.00	3088.00	3750	20231211	-41.07	2000	20240805	10.50	3635	-39.20	20240103	2000	10.50	20240805	3750	-41.07	20231211	2000	10.50	20240805	2.80	N	043610	500	290 억	530738	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History