KissMeData/052220/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	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	marketWarningCode	shortOverheated
2	20241231	160547	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3340	80	2	2.45	2169154540	652878	85.50	3240	3375	3215	4235	2285	3260	3322.67	2.29	127930	127247	3440	3350	3280	3190	3120	3315	3155	115	975	500	2340	5	1	23000000	768	37.11	1.31	12	2.84	90.00	2544.00	5340	20241210	-37.45	2240	20241115	49.11	5340	-37.45	20241210	2240	49.11	20241115	5340	-37.45	20241210	2240	49.11	20241115	0.66	N	052220	500	115 억	527294	N	N	N	00	N
3	20241231	150548	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3340	80	2	2.45	2169154540	652878	85.50	3240	3375	3215	4235	2285	3260	3322.67	2.29	127930	127247	3440	3350	3280	3190	3120	3315	3155	115	975	500	2340	5	1	23000000	768	37.11	1.31	12	2.84	90.00	2544.00	5340	20241210	-37.45	2240	20241115	49.11	5340	-37.45	20241210	2240	49.11	20241115	5340	-37.45	20241210	2240	49.11	20241115	0.66	N	052220	500	115 억	527294	N	N	N	00	N
4	20241231	140547	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3340	80	2	2.45	2169154540	652878	85.50	3240	3375	3215	4235	2285	3260	3322.67	2.29	127930	127247	3440	3350	3280	3190	3120	3315	3155	115	975	500	2340	5	1	23000000	768	37.11	1.31	12	2.84	90.00	2544.00	5340	20241210	-37.45	2240	20241115	49.11	5340	-37.45	20241210	2240	49.11	20241115	5340	-37.45	20241210	2240	49.11	20241115	0.66	N	052220	500	115 억	527294	N	N	N	00	N
5	20241231	130548	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3340	80	2	2.45	2169154540	652878	85.50	3240	3375	3215	4235	2285	3260	3322.67	2.29	127930	127247	3440	3350	3280	3190	3120	3315	3155	115	975	500	2340	5	1	23000000	768	37.11	1.31	12	2.84	90.00	2544.00	5340	20241210	-37.45	2240	20241115	49.11	5340	-37.45	20241210	2240	49.11	20241115	5340	-37.45	20241210	2240	49.11	20241115	0.66	N	052220	500	115 억	527294	N	N	N	00	N
6	20241231	120547	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3340	80	2	2.45	2169154540	652878	85.50	3240	3375	3215	4235	2285	3260	3322.67	2.29	127930	127247	3440	3350	3280	3190	3120	3315	3155	115	975	500	2340	5	1	23000000	768	37.11	1.31	12	2.84	90.00	2544.00	5340	20241210	-37.45	2240	20241115	49.11	5340	-37.45	20241210	2240	49.11	20241115	5340	-37.45	20241210	2240	49.11	20241115	0.66	N	052220	500	115 억	527294	N	N	N	00	N
7	20241231	110546	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3340	80	2	2.45	2169154540	652878	85.50	3240	3375	3215	4235	2285	3260	3322.67	2.29	127930	127247	3440	3350	3280	3190	3120	3315	3155	115	975	500	2340	5	1	23000000	768	37.11	1.31	12	2.84	90.00	2544.00	5340	20241210	-37.45	2240	20241115	49.11	5340	-37.45	20241210	2240	49.11	20241115	5340	-37.45	20241210	2240	49.11	20241115	0.66	N	052220	500	115 억	527294	N	N	N	00	N
8	20241231	100540	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3340	80	2	2.45	2169154540	652878	85.50	3240	3375	3215	4235	2285	3260	3322.67	2.29	127930	127247	3440	3350	3280	3190	3120	3315	3155	115	975	500	2340	5	1	23000000	768	37.11	1.31	12	2.84	90.00	2544.00	5340	20241210	-37.45	2240	20241115	49.11	5340	-37.45	20241210	2240	49.11	20241115	5340	-37.45	20241210	2240	49.11	20241115	0.66	N	052220	500	115 억	527294	N	N	N	00	N
9	20241231	090549	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3340	80	2	2.45	2169154540	652878	85.50	3240	3375	3215	4235	2285	3260	3322.67	2.29	127930	127247	3440	3350	3280	3190	3120	3315	3155	115	975	500	2340	5	1	23000000	768	37.11	1.31	12	2.84	90.00	2544.00	5340	20241210	-37.45	2240	20241115	49.11	5340	-37.45	20241210	2240	49.11	20241115	5340	-37.45	20241210	2240	49.11	20241115	0.66	N	052220	500	115 억	527294	N	N	N	00	N
10	20241230	160545	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3340	80	2	2.45	2142741140	644935	84.46	3240	3375	3215	4235	2285	3260	3322.67	1.74	0	127247	3440	3350	3280	3190	3120	3315	3155	115	975	500	2340	5	1	23000000	768	37.11	1.31	12	2.80	90.00	2544.00	5340	20241210	-37.45	2240	20241115	49.11	5340	-37.45	20241210	2240	49.11	20241115	5340	-37.45	20241210	2240	49.11	20241115	0.66	N	052220	500	115 억	399364	N	N	N	00	N
11	20241230	150548	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3335	75	2	2.30	2044827780	615577	80.61	3240	3375	3215	4235	2285	3260	3322.08	1.74	0	118321	3440	3350	3280	3190	3120	3315	3155	115	975	500	2340	5	1	23000000	767	37.06	1.31	12	2.68	90.00	2544.00	5340	20241210	-37.55	2240	20241115	48.88	5340	-37.55	20241210	2240	48.88	20241115	5340	-37.55	20241210	2240	48.88	20241115	0.66	N	052220	500	115 억	399364	N	N	N	00	N
12	20241230	140547	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3340	80	2	2.45	1858072605	559589	73.28	3240	3375	3215	4235	2285	3260	3320.72	1.74	0	94754	3440	3350	3280	3190	3120	3315	3155	115	975	500	2340	5	1	23000000	768	37.11	1.31	12	2.43	90.00	2544.00	5340	20241210	-37.45	2240	20241115	49.11	5340	-37.45	20241210	2240	49.11	20241115	5340	-37.45	20241210	2240	49.11	20241115	0.66	N	052220	500	115 억	399364	N	N	N	00	N
13	20241230	130546	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3360	100	2	3.07	1681446805	506794	66.37	3240	3375	3215	4235	2285	3260	3318.13	1.74	0	83686	3440	3350	3280	3190	3120	3315	3155	115	975	500	2340	5	1	23000000	773	37.33	1.32	12	2.20	90.00	2544.00	5340	20241210	-37.08	2240	20241115	50.00	5340	-37.08	20241210	2240	50.00	20241115	5340	-37.08	20241210	2240	50.00	20241115	0.66	N	052220	500	115 억	399364	N	N	N	00	N
14	20241230	120544	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3330	70	2	2.15	1557186105	469604	61.50	3240	3375	3215	4235	2285	3260	3316.29	1.74	0	72818	3440	3350	3280	3190	3120	3315	3155	115	975	500	2340	5	1	23000000	766	37.00	1.31	12	2.04	90.00	2544.00	5340	20241210	-37.64	2240	20241115	48.66	5340	-37.64	20241210	2240	48.66	20241115	5340	-37.64	20241210	2240	48.66	20241115	0.66	N	052220	500	115 억	399364	N	N	N	00	N
15	20241230	110546	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3355	95	2	2.91	1176741745	355913	46.61	3240	3370	3215	4235	2285	3260	3306.62	1.74	0	70748	3440	3350	3280	3190	3120	3315	3155	115	975	500	2340	5	1	23000000	772	37.28	1.32	12	1.55	90.00	2544.00	5340	20241210	-37.17	2240	20241115	49.78	5340	-37.17	20241210	2240	49.78	20241115	5340	-37.17	20241210	2240	49.78	20241115	0.66	N	052220	500	115 억	399364	N	N	N	00	N
16	20241230	100546	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3325	65	2	1.99	711130100	216051	28.29	3240	3340	3215	4235	2285	3260	3291.90	1.74	0	59653	3440	3350	3280	3190	3120	3315	3155	115	975	500	2340	5	1	23000000	765	36.94	1.31	12	0.94	90.00	2544.00	5340	20241210	-37.73	2240	20241115	48.44	5340	-37.73	20241210	2240	48.44	20241115	5340	-37.73	20241210	2240	48.44	20241115	0.66	N	052220	500	115 억	399364	N	N	N	00	N
17	20241230	090548	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	3285	25	2	0.77	151752350	46862	6.14	3240	3295	3215	4235	2285	3260	3236.92	1.74	0	-6258	3440	3350	3280	3190	3120	3315	3155	115	975	500	2340	5	1	23000000	756	36.50	1.29	12	0.20	90.00	2544.00	5340	20241210	-38.48	2240	20241115	46.65	5340	-38.48	20241210	2240	46.65	20241115	5340	-38.48	20241210	2240	46.65	20241115	0.66	N	052220	500	115 억	399364	N	N	N	00	N
18	20241227	160543	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3260	-35	5	-1.06	2413763250	737633	61.39	3300	3370	3210	4280	2310	3295	3272.30	1.49	0	55663	3485	3390	3285	3190	3085	3437	3237	115	985	500	2370	5	1	23000000	750	36.22	1.28	12	3.21	90.00	2544.00	5340	20241210	-38.95	2240	20241115	45.54	5340	-38.95	20241210	2240	45.54	20241115	5340	-38.95	20241210	2240	45.54	20241115	0.68	N	052220	500	115 억	343732	N	N	N	00	N
19	20241227	150544	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3275	-20	5	-0.61	2282872045	697479	58.05	3300	3370	3210	4280	2310	3295	3273.02	1.49	0	47969	3485	3390	3285	3190	3085	3437	3237	115	985	500	2370	5	1	23000000	753	36.39	1.29	12	3.03	90.00	2544.00	5340	20241210	-38.67	2240	20241115	46.21	5340	-38.67	20241210	2240	46.21	20241115	5340	-38.67	20241210	2240	46.21	20241115	0.68	N	052220	500	115 억	343732	N	N	N	00	N
20	20241227	140545	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3240	-55	5	-1.67	1977772555	604384	50.30	3300	3370	3210	4280	2310	3295	3272.36	1.49	0	45641	3485	3390	3285	3190	3085	3437	3237	115	985	500	2370	5	1	23000000	745	36.00	1.27	12	2.63	90.00	2544.00	5340	20241210	-39.33	2240	20241115	44.64	5340	-39.33	20241210	2240	44.64	20241115	5340	-39.33	20241210	2240	44.64	20241115	0.68	N	052220	500	115 억	343732	N	N	N	00	N
21	20241227	130545	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3225	-70	5	-2.12	1875253765	572736	47.67	3300	3370	3210	4280	2310	3295	3274.19	1.49	0	40122	3485	3390	3285	3190	3085	3437	3237	115	985	500	2370	5	1	23000000	742	35.83	1.27	12	2.49	90.00	2544.00	5340	20241210	-39.61	2240	20241115	43.97	5340	-39.61	20241210	2240	43.97	20241115	5340	-39.61	20241210	2240	43.97	20241115	0.68	N	052220	500	115 억	343732	N	N	N	00	N
22	20241227	120544	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3240	-55	5	-1.67	1647534020	502143	41.79	3300	3370	3210	4280	2310	3295	3280.99	1.49	0	44851	3485	3390	3285	3190	3085	3437	3237	115	985	500	2370	5	1	23000000	745	36.00	1.27	12	2.18	90.00	2544.00	5340	20241210	-39.33	2240	20241115	44.64	5340	-39.33	20241210	2240	44.64	20241115	5340	-39.33	20241210	2240	44.64	20241115	0.68	N	052220	500	115 억	343732	N	N	N	00	N
23	20241227	110543	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3265	-30	5	-0.91	1328347425	403531	33.58	3300	3370	3210	4280	2310	3295	3291.81	1.49	0	61191	3485	3390	3285	3190	3085	3437	3237	115	985	500	2370	5	1	23000000	751	36.28	1.28	12	1.75	90.00	2544.00	5340	20241210	-38.86	2240	20241115	45.76	5340	-38.86	20241210	2240	45.76	20241115	5340	-38.86	20241210	2240	45.76	20241115	0.68	N	052220	500	115 억	343732	N	N	N	00	N
24	20241227	100543	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3355	60	2	1.82	879845975	267735	22.28	3300	3370	3210	4280	2310	3295	3286.24	1.49	0	59855	3485	3390	3285	3190	3085	3437	3237	115	985	500	2370	5	1	23000000	772	37.28	1.32	12	1.16	90.00	2544.00	5340	20241210	-37.17	2240	20241115	49.78	5340	-37.17	20241210	2240	49.78	20241115	5340	-37.17	20241210	2240	49.78	20241115	0.68	N	052220	500	115 억	343732	N	N	N	00	N
25	20241227	090546	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3215	-80	5	-2.43	215928605	66105	5.50	3300	3315	3210	4280	2310	3295	3266.25	1.49	0	3911	3485	3390	3285	3190	3085	3437	3237	115	985	500	2370	5	1	23000000	739	35.72	1.26	12	0.29	90.00	2544.00	5340	20241210	-39.79	2240	20241115	43.53	5340	-39.79	20241210	2240	43.53	20241115	5340	-39.79	20241210	2240	43.53	20241115	0.68	N	052220	500	115 억	343732	N	N	N	00	N
26	20241226	160543	54	100.00	KOSDAQ		오락문화	N	N	N	N	N	3295	75	2	2.33	3905631865	1189133	158.25	3220	3380	3180	4185	2255	3220	3284.41	1.48	0	3391	3393	3306	3223	3136	3053	3350	3180	115	965	500	2310	5	1	23000000	758	36.61	1.30	12	5.17	90.00	2544.00	5340	20241210	-38.30	2240	20241115	47.10	5340	-38.30	20241210	2240	47.10	20241115	5340	-38.30	20241210	2240	47.10	20241115	0.69	N	052220	500	115 억	340159	N	N	N	01	N
27	20241226	150539	54	100.00	KOSDAQ		오락문화	N	N	N	N	N	3265	45	2	1.40	3684381205	1121870	149.30	3220	3380	3180	4185	2255	3220	3284.14	1.48	0	10985	3393	3306	3223	3136	3053	3350	3180	115	965	500	2310	5	1	23000000	751	36.28	1.28	12	4.88	90.00	2544.00	5340	20241210	-38.86	2240	20241115	45.76	5340	-38.86	20241210	2240	45.76	20241115	5340	-38.86	20241210	2240	45.76	20241115	0.69	N	052220	500	115 억	340159	N	N	N	01	N
28	20241226	140539	54	100.00	KOSDAQ		오락문화	N	N	N	N	N	3225	5	2	0.16	3419340405	1040324	138.45	3220	3380	3180	4185	2255	3220	3286.80	1.48	0	-7096	3393	3306	3223	3136	3053	3350	3180	115	965	500	2310	5	1	23000000	742	35.83	1.27	12	4.52	90.00	2544.00	5340	20241210	-39.61	2240	20241115	43.97	5340	-39.61	20241210	2240	43.97	20241115	5340	-39.61	20241210	2240	43.97	20241115	0.69	N	052220	500	115 억	340159	N	N	N	01	N
29	20241226	130540	54	100.00	KOSDAQ		오락문화	N	N	N	N	N	3235	15	2	0.47	2881617215	873904	116.30	3220	3380	3200	4185	2255	3220	3297.41	1.48	0	29736	3393	3306	3223	3136	3053	3350	3180	115	965	500	2310	5	1	23000000	744	35.94	1.27	12	3.80	90.00	2544.00	5340	20241210	-39.42	2240	20241115	44.42	5340	-39.42	20241210	2240	44.42	20241115	5340	-39.42	20241210	2240	44.42	20241115	0.69	N	052220	500	115 억	340159	N	N	N	01	N
30	20241226	120537	54	100.00	KOSDAQ		오락문화	N	N	N	N	N	3225	5	2	0.16	2771995680	839960	111.78	3220	3380	3200	4185	2255	3220	3300.15	1.48	0	34148	3393	3306	3223	3136	3053	3350	3180	115	965	500	2310	5	1	23000000	742	35.83	1.27	12	3.65	90.00	2544.00	5340	20241210	-39.61	2240	20241115	43.97	5340	-39.61	20241210	2240	43.97	20241115	5340	-39.61	20241210	2240	43.97	20241115	0.69	N	052220	500	115 억	340159	N	N	N	01	N
31	20241226	110539	54	100.00	KOSDAQ		오락문화	N	N	N	N	N	3275	55	2	1.71	2496807305	755395	100.53	3220	3380	3200	4185	2255	3220	3305.30	1.48	0	31568	3393	3306	3223	3136	3053	3350	3180	115	965	500	2310	5	1	23000000	753	36.39	1.29	12	3.28	90.00	2544.00	5340	20241210	-38.67	2240	20241115	46.21	5340	-38.67	20241210	2240	46.21	20241115	5340	-38.67	20241210	2240	46.21	20241115	0.69	N	052220	500	115 억	340159	N	N	N	01	N
32	20241226	100539	54	100.00	KOSDAQ		오락문화	N	N	N	N	N	3280	60	2	1.86	2148370275	649613	86.45	3220	3380	3200	4185	2255	3220	3307.15	1.48	0	28774	3393	3306	3223	3136	3053	3350	3180	115	965	500	2310	5	1	23000000	754	36.44	1.29	12	2.82	90.00	2544.00	5340	20241210	-38.58	2240	20241115	46.43	5340	-38.58	20241210	2240	46.43	20241115	5340	-38.58	20241210	2240	46.43	20241115	0.69	N	052220	500	115 억	340159	N	N	N	01	N
33	20241226	090540	54	100.00	KOSDAQ		오락문화	N	N	N	N	N	3255	35	2	1.09	82843270	25641	3.41	3220	3260	3200	4185	2255	3220	3230.89	1.48	0	7155	3393	3306	3223	3136	3053	3350	3180	115	965	500	2310	5	1	23000000	749	36.17	1.28	12	0.11	90.00	2544.00	5340	20241210	-39.04	2240	20241115	45.31	5340	-39.04	20241210	2240	45.31	20241115	5340	-39.04	20241210	2240	45.31	20241115	0.69	N	052220	500	115 억	340159	N	N	N	01	N
34	20241224	160540	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	3220	25	2	0.78	2391326100	744921	72.83	3185	3310	3140	4150	2240	3195	3210.11	1.34	0	30574	3361	3277	3176	3092	2991	3320	3135	115	955	500	0	5	1	23000000	741	35.78	1.27	12	3.24	90.00	2544.00	5340	20241210	-39.70	2240	20241115	43.75	5340	-39.70	20241210	2240	43.75	20241115	5340	-39.70	20241210	2240	43.75	20241115	0.70	N	052220	500	115 억	307160	N	N	N	02	N
35	20241224	150539	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	3190	-5	5	-0.16	2182519505	679730	66.45	3185	3310	3140	4150	2240	3195	3210.86	1.34	0	8999	3361	3277	3176	3092	2991	3320	3135	115	955	500	0	5	1	23000000	734	35.44	1.25	12	2.96	90.00	2544.00	5340	20241210	-40.26	2240	20241115	42.41	5340	-40.26	20241210	2240	42.41	20241115	5340	-40.26	20241210	2240	42.41	20241115	0.70	N	052220	500	115 억	307160	N	N	N	02	N
36	20241224	140537	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	3220	25	2	0.78	1949308710	606797	59.32	3185	3310	3140	4150	2240	3195	3212.46	1.34	0	-803	3361	3277	3176	3092	2991	3320	3135	115	955	500	0	5	1	23000000	741	35.78	1.27	12	2.64	90.00	2544.00	5340	20241210	-39.70	2240	20241115	43.75	5340	-39.70	20241210	2240	43.75	20241115	5340	-39.70	20241210	2240	43.75	20241115	0.70	N	052220	500	115 억	307160	N	N	N	02	N
37	20241224	130538	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	3220	25	2	0.78	1763526430	549222	53.69	3185	3310	3140	4150	2240	3195	3210.95	1.34	0	-7487	3361	3277	3176	3092	2991	3320	3135	115	955	500	0	5	1	23000000	741	35.78	1.27	12	2.39	90.00	2544.00	5340	20241210	-39.70	2240	20241115	43.75	5340	-39.70	20241210	2240	43.75	20241115	5340	-39.70	20241210	2240	43.75	20241115	0.70	N	052220	500	115 억	307160	N	N	N	02	N
38	20241224	120538	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	3205	10	2	0.31	1470961860	458305	44.81	3185	3310	3140	4150	2240	3195	3209.57	1.34	0	-13950	3361	3277	3176	3092	2991	3320	3135	115	955	500	0	5	1	23000000	737	35.61	1.26	12	1.99	90.00	2544.00	5340	20241210	-39.98	2240	20241115	43.08	5340	-39.98	20241210	2240	43.08	20241115	5340	-39.98	20241210	2240	43.08	20241115	0.70	N	052220	500	115 억	307160	N	N	N	02	N
39	20241224	110539	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	3205	10	2	0.31	1348408805	420069	41.07	3185	3310	3140	4150	2240	3195	3209.97	1.34	0	-12574	3361	3277	3176	3092	2991	3320	3135	115	955	500	0	5	1	23000000	737	35.61	1.26	12	1.83	90.00	2544.00	5340	20241210	-39.98	2240	20241115	43.08	5340	-39.98	20241210	2240	43.08	20241115	5340	-39.98	20241210	2240	43.08	20241115	0.70	N	052220	500	115 억	307160	N	N	N	02	N
40	20241224	100539	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	3220	25	2	0.78	1082901155	337701	33.02	3185	3310	3140	4150	2240	3195	3206.69	1.34	0	-8944	3361	3277	3176	3092	2991	3320	3135	115	955	500	0	5	1	23000000	741	35.78	1.27	12	1.47	90.00	2544.00	5340	20241210	-39.70	2240	20241115	43.75	5340	-39.70	20241210	2240	43.75	20241115	5340	-39.70	20241210	2240	43.75	20241115	0.70	N	052220	500	115 억	307160	N	N	N	02	N
41	20241224	090541	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	3175	-20	5	-0.63	148568040	46854	4.58	3185	3195	3140	4150	2240	3195	3170.86	1.34	0	-6075	3361	3277	3176	3092	2991	3320	3135	115	955	500	0	5	1	23000000	730	35.28	1.25	12	0.20	90.00	2544.00	5340	20241210	-40.54	2240	20241115	41.74	5340	-40.54	20241210	2240	41.74	20241115	5340	-40.54	20241210	2240	41.74	20241115	0.70	N	052220	500	115 억	307160	N	N	N	02	N
42	20241223	160535	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	3195	-10	5	-0.31	3071377785	965567	14.77	3185	3260	3075	4165	2245	3205	3180.85	0.99	0	81797	3975	3590	3330	2945	2685	3460	2815	115	960	500	0	5	1	23000000	735	35.50	1.26	12	4.20	90.00	2544.00	5340	20241210	-40.17	2240	20241115	42.63	5340	-40.17	20241210	2240	42.63	20241115	5340	-40.17	20241210	2240	42.63	20241115	0.71	N	052220	500	115 억	226787	N	N	N	02	N
43	20241223	150538	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	3195	-10	5	-0.31	2899323715	911714	13.94	3185	3260	3075	4165	2245	3205	3180.07	0.99	0	82729	3975	3590	3330	2945	2685	3460	2815	115	960	500	0	5	1	23000000	735	35.50	1.26	12	3.96	90.00	2544.00	5340	20241210	-40.17	2240	20241115	42.63	5340	-40.17	20241210	2240	42.63	20241115	5340	-40.17	20241210	2240	42.63	20241115	0.71	N	052220	500	115 억	226787	N	N	N	02	N
44	20241223	140533	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	3195	-10	5	-0.31	2534898455	798217	12.21	3185	3260	3075	4165	2245	3205	3175.69	0.99	0	52777	3975	3590	3330	2945	2685	3460	2815	115	960	500	0	5	1	23000000	735	35.50	1.26	12	3.47	90.00	2544.00	5340	20241210	-40.17	2240	20241115	42.63	5340	-40.17	20241210	2240	42.63	20241115	5340	-40.17	20241210	2240	42.63	20241115	0.71	N	052220	500	115 억	226787	N	N	N	02	N
45	20241223	130535	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	3200	-5	5	-0.16	2286026135	720787	11.02	3185	3260	3075	4165	2245	3205	3171.56	0.99	0	32897	3975	3590	3330	2945	2685	3460	2815	115	960	500	0	5	1	23000000	736	35.56	1.26	12	3.13	90.00	2544.00	5340	20241210	-40.07	2240	20241115	42.86	5340	-40.07	20241210	2240	42.86	20241115	5340	-40.07	20241210	2240	42.86	20241115	0.71	N	052220	500	115 억	226787	N	N	N	02	N
46	20241223	120536	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	3205	0	3	0.00	2110570920	666085	10.19	3185	3260	3075	4165	2245	3205	3168.61	0.99	0	32791	3975	3590	3330	2945	2685	3460	2815	115	960	500	0	5	1	23000000	737	35.61	1.26	12	2.90	90.00	2544.00	5340	20241210	-39.98	2240	20241115	43.08	5340	-39.98	20241210	2240	43.08	20241115	5340	-39.98	20241210	2240	43.08	20241115	0.71	N	052220	500	115 억	226787	N	N	N	02	N
47	20241223	110534	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	3170	-35	5	-1.09	1790421240	566175	8.66	3185	3260	3075	4165	2245	3205	3162.30	0.99	0	2049	3975	3590	3330	2945	2685	3460	2815	115	960	500	0	5	1	23000000	729	35.22	1.25	12	2.46	90.00	2544.00	5340	20241210	-40.64	2240	20241115	41.52	5340	-40.64	20241210	2240	41.52	20241115	5340	-40.64	20241210	2240	41.52	20241115	0.71	N	052220	500	115 억	226787	N	N	N	02	N
48	20241223	100531	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	3140	-65	5	-2.03	1576368350	498742	7.63	3185	3260	3075	4165	2245	3205	3160.67	0.99	0	9453	3975	3590	3330	2945	2685	3460	2815	115	960	500	0	5	1	23000000	722	34.89	1.23	12	2.17	90.00	2544.00	5340	20241210	-41.20	2240	20241115	40.18	5340	-41.20	20241210	2240	40.18	20241115	5340	-41.20	20241210	2240	40.18	20241115	0.71	N	052220	500	115 억	226787	N	N	N	02	N
49	20241223	090534	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	3145	-60	5	-1.87	326685960	103755	1.59	3185	3185	3120	4165	2245	3205	3148.52	0.99	0	-2153	3975	3590	3330	2945	2685	3460	2815	115	960	500	0	5	1	23000000	723	34.94	1.24	12	0.45	90.00	2544.00	5340	20241210	-41.10	2240	20241115	40.40	5340	-41.10	20241210	2240	40.40	20241115	5340	-41.10	20241210	2240	40.40	20241115	0.71	N	052220	500	115 억	226787	N	N	N	02	N
50	20241220	160532	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	3205	-125	5	-3.75	22183700735	6441273	669.84	3365	3715	3070	4325	2335	3330	3444.19	1.27	0	-64325	3566	3447	3356	3237	3146	3402	3192	115	995	500	0	5	1	23000000	737	35.61	1.26	12	28.01	90.00	2544.00	5340	20241210	-39.98	2240	20241115	43.08	5340	-39.98	20241210	2240	43.08	20241115	5340	-39.98	20241210	2240	43.08	20241115	0.71	N	052220	500	115 억	292009	N	N	N	02	N
51	20241220	150534	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	3215	-115	5	-3.45	21846647615	6335820	658.87	3365	3715	3070	4325	2335	3330	3448.12	1.27	0	-70062	3566	3447	3356	3237	3146	3402	3192	115	995	500	0	5	1	23000000	739	35.72	1.26	12	27.55	90.00	2544.00	5340	20241210	-39.79	2240	20241115	43.53	5340	-39.79	20241210	2240	43.53	20241115	5340	-39.79	20241210	2240	43.53	20241115	0.71	N	052220	500	115 억	292009	N	N	N	02	N
52	20241220	140533	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	3565	235	2	7.06	18805895320	5422622	563.91	3365	3715	3070	4325	2335	3330	3468.05	1.27	0	-105862	3566	3447	3356	3237	3146	3402	3192	115	995	500	0	5	1	23000000	820	39.61	1.40	12	23.58	90.00	2544.00	5340	20241210	-33.24	2240	20241115	59.15	5340	-33.24	20241210	2240	59.15	20241115	5340	-33.24	20241210	2240	59.15	20241115	0.71	N	052220	500	115 억	292009	N	N	N	02	N
53	20241220	130531	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	3475	145	2	4.35	9546101470	2818426	293.09	3365	3630	3070	4325	2335	3330	3387.03	1.27	0	-43002	3566	3447	3356	3237	3146	3402	3192	115	995	500	0	5	1	23000000	799	38.61	1.37	12	12.25	90.00	2544.00	5340	20241210	-34.93	2240	20241115	55.13	5340	-34.93	20241210	2240	55.13	20241115	5340	-34.93	20241210	2240	55.13	20241115	0.71	N	052220	500	115 억	292009	N	N	N	02	N
54	20241220	120531	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	3270	-60	5	-1.80	2157852335	681739	70.90	3365	3370	3070	4325	2335	3330	3165.19	1.27	0	54473	3566	3447	3356	3237	3146	3402	3192	115	995	500	0	5	1	23000000	752	36.33	1.29	12	2.96	90.00	2544.00	5340	20241210	-38.76	2240	20241115	45.98	5340	-38.76	20241210	2240	45.98	20241115	5340	-38.76	20241210	2240	45.98	20241115	0.71	N	052220	500	115 억	292009	N	N	N	02	N
55	20241220	110532	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	3115	-215	5	-6.46	1447040670	459520	47.79	3365	3370	3070	4325	2335	3330	3148.99	1.27	0	28408	3566	3447	3356	3237	3146	3402	3192	115	995	500	0	5	1	23000000	716	34.61	1.22	12	2.00	90.00	2544.00	5340	20241210	-41.67	2240	20241115	39.06	5340	-41.67	20241210	2240	39.06	20241115	5340	-41.67	20241210	2240	39.06	20241115	0.71	N	052220	500	115 억	292009	N	N	N	02	N
56	20241220	100532	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	3125	-205	5	-6.16	1201749285	380908	39.61	3365	3370	3070	4325	2335	3330	3154.91	1.27	0	41113	3566	3447	3356	3237	3146	3402	3192	115	995	500	0	5	1	23000000	719	34.72	1.23	12	1.66	90.00	2544.00	5340	20241210	-41.48	2240	20241115	39.51	5340	-41.48	20241210	2240	39.51	20241115	5340	-41.48	20241210	2240	39.51	20241115	0.71	N	052220	500	115 억	292009	N	N	N	02	N
57	20241220	090533	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	3290	-40	5	-1.20	146867345	44210	4.60	3365	3370	3290	4325	2335	3330	3322.02	1.27	0	-14100	3566	3447	3356	3237	3146	3402	3192	115	995	500	0	5	1	23000000	757	36.56	1.29	12	0.19	90.00	2544.00	5340	20241210	-38.39	2240	20241115	46.88	5340	-38.39	20241210	2240	46.88	20241115	5340	-38.39	20241210	2240	46.88	20241115	0.71	N	052220	500	115 억	292009	N	N	N	02	N
58	20241219	160531	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	3330	-200	5	-5.67	3069586305	912739	85.79	3400	3475	3265	4585	2475	3530	3363.02	1.03	0	54335	3780	3655	3525	3400	3270	3657	3402	115	1055	500	0	5	1	23000000	766	37.00	1.31	12	3.97	90.00	2544.00	5340	20241210	-37.64	2240	20241115	48.66	5340	-37.64	20241210	2240	48.66	20241115	5340	-37.64	20241210	2240	48.66	20241115	0.77	N	052220	500	115 억	237552	N	N	N	02	N
59	20241219	150529	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	3290	-240	5	-6.80	2897906230	860730	80.90	3400	3475	3270	4585	2475	3530	3366.72	1.03	0	52669	3780	3655	3525	3400	3270	3657	3402	115	1055	500	0	5	1	23000000	757	36.56	1.29	12	3.74	90.00	2544.00	5340	20241210	-38.39	2240	20241115	46.88	5340	-38.39	20241210	2240	46.88	20241115	5340	-38.39	20241210	2240	46.88	20241115	0.77	N	052220	500	115 억	237552	N	N	N	02	N
60	20241219	140531	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	3360	-170	5	-4.82	2439281325	722457	67.90	3400	3475	3285	4585	2475	3530	3376.28	1.03	0	65145	3780	3655	3525	3400	3270	3657	3402	115	1055	500	0	5	1	23000000	773	37.33	1.32	12	3.14	90.00	2544.00	5340	20241210	-37.08	2240	20241115	50.00	5340	-37.08	20241210	2240	50.00	20241115	5340	-37.08	20241210	2240	50.00	20241115	0.77	N	052220	500	115 억	237552	N	N	N	02	N
61	20241219	130531	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	3315	-215	5	-6.09	2055233835	608034	57.15	3400	3475	3285	4585	2475	3530	3380.02	1.03	0	16422	3780	3655	3525	3400	3270	3657	3402	115	1055	500	0	5	1	23000000	762	36.83	1.30	12	2.64	90.00	2544.00	5340	20241210	-37.92	2240	20241115	47.99	5340	-37.92	20241210	2240	47.99	20241115	5340	-37.92	20241210	2240	47.99	20241115	0.77	N	052220	500	115 억	237552	N	N	N	02	N
62	20241219	120531	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	3355	-175	5	-4.96	1595252380	469216	44.10	3400	3475	3330	4585	2475	3530	3399.70	1.03	0	-14066	3780	3655	3525	3400	3270	3657	3402	115	1055	500	0	5	1	23000000	772	37.28	1.32	12	2.04	90.00	2544.00	5340	20241210	-37.17	2240	20241115	49.78	5340	-37.17	20241210	2240	49.78	20241115	5340	-37.17	20241210	2240	49.78	20241115	0.77	N	052220	500	115 억	237552	N	N	N	02	N
63	20241219	110530	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	3375	-155	5	-4.39	1260043120	369240	34.71	3400	3475	3360	4585	2475	3530	3412.39	1.03	0	-30693	3780	3655	3525	3400	3270	3657	3402	115	1055	500	0	5	1	23000000	776	37.50	1.33	12	1.61	90.00	2544.00	5340	20241210	-36.80	2240	20241115	50.67	5340	-36.80	20241210	2240	50.67	20241115	5340	-36.80	20241210	2240	50.67	20241115	0.77	N	052220	500	115 억	237552	N	N	N	02	N
64	20241219	100522	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	3420	-110	5	-3.12	910470450	266204	25.02	3400	3475	3380	4585	2475	3530	3420.02	1.03	0	-22928	3780	3655	3525	3400	3270	3657	3402	115	1055	500	0	5	1	23000000	787	38.00	1.34	12	1.16	90.00	2544.00	5340	20241210	-35.96	2240	20241115	52.68	5340	-35.96	20241210	2240	52.68	20241115	5340	-35.96	20241210	2240	52.68	20241115	0.77	N	052220	500	115 억	237552	N	N	N	02	N
65	20241219	090531	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	3440	-90	5	-2.55	178136440	52050	4.89	3400	3470	3380	4585	2475	3530	3421.50	1.03	0	5246	3780	3655	3525	3400	3270	3657	3402	115	1055	500	0	5	1	23000000	791	38.22	1.35	12	0.23	90.00	2544.00	5340	20241210	-35.58	2240	20241115	53.57	5340	-35.58	20241210	2240	53.57	20241115	5340	-35.58	20241210	2240	53.57	20241115	0.77	N	052220	500	115 억	237552	N	N	N	02	N
66	20241218	160528	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	3530	10	2	0.28	3498584300	995825	62.74	3530	3650	3395	4575	2465	3520	3513.23	0.58	0	101379	3840	3680	3520	3360	3200	3680	3360	115	1055	500	0	5	1	23000000	812	39.22	1.39	12	4.33	90.00	2544.00	5340	20241210	-33.90	2240	20241115	57.59	5340	-33.90	20241210	2240	57.59	20241115	5340	-33.90	20241210	2240	57.59	20241115	0.97	N	052220	500	115 억	134142	N	N	N	02	N
67	20241218	150531	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	3545	25	2	0.71	3358548880	956148	60.24	3530	3650	3395	4575	2465	3520	3512.58	0.58	0	103802	3840	3680	3520	3360	3200	3680	3360	115	1055	500	0	5	1	23000000	815	39.39	1.39	12	4.16	90.00	2544.00	5340	20241210	-33.61	2240	20241115	58.26	5340	-33.61	20241210	2240	58.26	20241115	5340	-33.61	20241210	2240	58.26	20241115	0.97	N	052220	500	115 억	134142	N	N	N	02	N
68	20241218	140528	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	3550	30	2	0.85	3025463320	861791	54.29	3530	3650	3395	4575	2465	3520	3510.67	0.58	0	88547	3840	3680	3520	3360	3200	3680	3360	115	1055	500	0	5	1	23000000	817	39.44	1.40	12	3.75	90.00	2544.00	5340	20241210	-33.52	2240	20241115	58.48	5340	-33.52	20241210	2240	58.48	20241115	5340	-33.52	20241210	2240	58.48	20241115	0.97	N	052220	500	115 억	134142	N	N	N	02	N
69	20241218	130531	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	3505	-15	5	-0.43	2707420105	771469	48.60	3530	3650	3395	4575	2465	3520	3509.43	0.58	0	71669	3840	3680	3520	3360	3200	3680	3360	115	1055	500	0	5	1	23000000	806	38.94	1.38	12	3.35	90.00	2544.00	5340	20241210	-34.36	2240	20241115	56.47	5340	-34.36	20241210	2240	56.47	20241115	5340	-34.36	20241210	2240	56.47	20241115	0.97	N	052220	500	115 억	134142	N	N	N	02	N
70	20241218	120528	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	3540	20	2	0.57	2044650905	585879	36.91	3530	3590	3395	4575	2465	3520	3489.88	0.58	0	49966	3840	3680	3520	3360	3200	3680	3360	115	1055	500	0	5	1	23000000	814	39.33	1.39	12	2.55	90.00	2544.00	5340	20241210	-33.71	2240	20241115	58.04	5340	-33.71	20241210	2240	58.04	20241115	5340	-33.71	20241210	2240	58.04	20241115	0.97	N	052220	500	115 억	134142	N	N	N	02	N
71	20241218	110529	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	3490	-30	5	-0.85	1469489970	422947	26.65	3530	3590	3395	4575	2465	3520	3474.39	0.58	0	5217	3840	3680	3520	3360	3200	3680	3360	115	1055	500	0	5	1	23000000	803	38.78	1.37	12	1.84	90.00	2544.00	5340	20241210	-34.64	2240	20241115	55.80	5340	-34.64	20241210	2240	55.80	20241115	5340	-34.64	20241210	2240	55.80	20241115	0.97	N	052220	500	115 억	134142	N	N	N	02	N
72	20241218	100529	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	3445	-75	5	-2.13	1135438890	326242	20.55	3530	3590	3395	4575	2465	3520	3480.34	0.58	0	-13639	3840	3680	3520	3360	3200	3680	3360	115	1055	500	0	5	1	23000000	792	38.28	1.35	12	1.42	90.00	2544.00	5340	20241210	-35.49	2240	20241115	53.79	5340	-35.49	20241210	2240	53.79	20241115	5340	-35.49	20241210	2240	53.79	20241115	0.97	N	052220	500	115 억	134142	N	N	N	02	N
73	20241218	090531	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	3500	-20	5	-0.57	177803485	50740	3.20	3530	3565	3450	4575	2465	3520	3504.16	0.58	0	-6489	3840	3680	3520	3360	3200	3680	3360	115	1055	500	0	5	1	23000000	805	38.89	1.38	12	0.22	90.00	2544.00	5340	20241210	-34.46	2240	20241115	56.25	5340	-34.46	20241210	2240	56.25	20241115	5340	-34.46	20241210	2240	56.25	20241115	0.97	N	052220	500	115 억	134142	N	N	N	02	N
74	20241217	160526	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	3520	-70	5	-1.95	5343044905	1512347	52.00	3520	3680	3360	4665	2515	3590	3532.94	0.17	0	96189	4516	4052	3766	3302	3016	3910	3160	115	1075	500	0	5	1	23000000	810	39.11	1.38	12	6.58	90.00	2544.00	5340	20241210	-34.08	2240	20241115	57.14	5340	-34.08	20241210	2240	57.14	20241115	5340	-34.08	20241210	2240	57.14	20241115	1.02	N	052220	500	115 억	39695	N	N	N	02	N
75	20241217	150528	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	3540	-50	5	-1.39	5137509790	1454009	49.99	3520	3680	3360	4665	2515	3590	3533.33	0.17	0	98305	4516	4052	3766	3302	3016	3910	3160	115	1075	500	0	5	1	23000000	814	39.33	1.39	12	6.32	90.00	2544.00	5340	20241210	-33.71	2240	20241115	58.04	5340	-33.71	20241210	2240	58.04	20241115	5340	-33.71	20241210	2240	58.04	20241115	1.02	N	052220	500	115 억	39695	N	N	N	02	N
76	20241217	140530	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	3550	-40	5	-1.11	4877609015	1380260	47.46	3520	3680	3360	4665	2515	3590	3533.82	0.17	0	96992	4516	4052	3766	3302	3016	3910	3160	115	1075	500	0	5	1	23000000	817	39.44	1.40	12	6.00	90.00	2544.00	5340	20241210	-33.52	2240	20241115	58.48	5340	-33.52	20241210	2240	58.48	20241115	5340	-33.52	20241210	2240	58.48	20241115	1.02	N	052220	500	115 억	39695	N	N	N	02	N
77	20241217	130517	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	3515	-75	5	-2.09	4554474260	1289177	44.33	3520	3680	3360	4665	2515	3590	3532.84	0.17	0	73605	4516	4052	3766	3302	3016	3910	3160	115	1075	500	0	5	1	23000000	808	39.06	1.38	12	5.61	90.00	2544.00	5340	20241210	-34.18	2240	20241115	56.92	5340	-34.18	20241210	2240	56.92	20241115	5340	-34.18	20241210	2240	56.92	20241115	1.02	N	052220	500	115 억	39695	N	N	N	02	N
78	20241217	120520	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	3465	-125	5	-3.48	4388565135	1241785	42.70	3520	3680	3360	4665	2515	3590	3534.06	0.17	0	66121	4516	4052	3766	3302	3016	3910	3160	115	1075	500	0	5	1	23000000	797	38.50	1.36	12	5.40	90.00	2544.00	5340	20241210	-35.11	2240	20241115	54.69	5340	-35.11	20241210	2240	54.69	20241115	5340	-35.11	20241210	2240	54.69	20241115	1.02	N	052220	500	115 억	39695	N	N	N	02	N
79	20241217	110524	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	3455	-135	5	-3.76	4003990740	1130634	38.88	3520	3680	3360	4665	2515	3590	3541.35	0.17	0	33347	4516	4052	3766	3302	3016	3910	3160	115	1075	500	0	5	1	23000000	795	38.39	1.36	12	4.92	90.00	2544.00	5340	20241210	-35.30	2240	20241115	54.24	5340	-35.30	20241210	2240	54.24	20241115	5340	-35.30	20241210	2240	54.24	20241115	1.02	N	052220	500	115 억	39695	N	N	N	02	N
80	20241217	100519	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	3580	-10	5	-0.28	3001950495	849769	29.22	3520	3680	3360	4665	2515	3590	3532.64	0.17	0	1347	4516	4052	3766	3302	3016	3910	3160	115	1075	500	0	5	1	23000000	823	39.78	1.41	12	3.69	90.00	2544.00	5340	20241210	-32.96	2240	20241115	59.82	5340	-32.96	20241210	2240	59.82	20241115	5340	-32.96	20241210	2240	59.82	20241115	1.02	N	052220	500	115 억	39695	N	N	N	02	N
81	20241217	090528	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	3420	-170	5	-4.74	602175425	175591	6.04	3520	3545	3365	4665	2515	3590	3429.09	0.17	0	27488	4516	4052	3766	3302	3016	3910	3160	115	1075	500	0	5	1	23000000	787	38.00	1.34	12	0.76	90.00	2544.00	5340	20241210	-35.96	2240	20241115	52.68	5340	-35.96	20241210	2240	52.68	20241115	5340	-35.96	20241210	2240	52.68	20241115	1.02	N	052220	500	115 억	39695	N	N	N	02	N
82	20241216	160519	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	3590	-1050	5	-22.63	10930446985	2871689	48.81	4220	4230	3480	6030	3250	4640	3802.71	0.23	0	-9884	5210	4925	4565	4280	3920	5067	4422	115	1390	500	0	5	1	23000000	826	39.89	1.41	12	12.49	90.00	2544.00	5340	20241210	-32.77	2240	20241115	60.27	5340	-32.77	20241210	2240	60.27	20241115	5340	-32.77	20241210	2240	60.27	20241115	1.19	N	052220	500	115 억	52867	N	N	N	02	N
83	20241216	150527	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	3580	-1060	5	-22.84	10391255925	2722548	46.28	4220	4230	3480	6030	3250	4640	3812.61	0.23	0	-9229	5210	4925	4565	4280	3920	5067	4422	115	1390	500	0	5	1	23000000	823	39.78	1.41	12	11.84	90.00	2544.00	5340	20241210	-32.96	2240	20241115	59.82	5340	-32.96	20241210	2240	59.82	20241115	5340	-32.96	20241210	2240	59.82	20241115	1.19	N	052220	500	115 억	52867	N	N	N	02	N
84	20241216	140528	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	3560	-1080	5	-23.28	9573897480	2490648	42.34	4220	4230	3525	6030	3250	4640	3839.57	0.23	0	-10774	5210	4925	4565	4280	3920	5067	4422	115	1390	500	0	5	1	23000000	819	39.56	1.40	12	10.83	90.00	2544.00	5340	20241210	-33.33	2240	20241115	58.93	5340	-33.33	20241210	2240	58.93	20241115	5340	-33.33	20241210	2240	58.93	20241115	1.19	N	052220	500	115 억	52867	N	N	N	02	N
85	20241216	130528	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	3670	-970	5	-20.91	8500378785	2192565	37.27	4220	4230	3665	6030	3250	4640	3872.15	0.23	0	-8071	5210	4925	4565	4280	3920	5067	4422	115	1390	500	0	5	1	23000000	844	40.78	1.44	12	9.53	90.00	2544.00	5340	20241210	-31.27	2240	20241115	63.84	5340	-31.27	20241210	2240	63.84	20241115	5340	-31.27	20241210	2240	63.84	20241115	1.19	N	052220	500	115 억	52867	N	N	N	02	N
86	20241216	120527	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	3800	-840	5	-18.10	7421834425	1903725	32.36	4220	4230	3775	6030	3250	4640	3893.25	0.23	0	-2720	5210	4925	4565	4280	3920	5067	4422	115	1390	500	0	5	1	23000000	874	42.22	1.49	12	8.28	90.00	2544.00	5340	20241210	-28.84	2240	20241115	69.64	5340	-28.84	20241210	2240	69.64	20241115	5340	-28.84	20241210	2240	69.64	20241115	1.19	N	052220	500	115 억	52867	N	N	N	02	N
87	20241216	110526	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	3815	-825	5	-17.78	6812867260	1743908	29.64	4220	4230	3775	6030	3250	4640	3900.90	0.23	0	-2720	5210	4925	4565	4280	3920	5067	4422	115	1390	500	0	5	1	23000000	877	42.39	1.50	12	7.58	90.00	2544.00	5340	20241210	-28.56	2240	20241115	70.31	5340	-28.56	20241210	2240	70.31	20241115	5340	-28.56	20241210	2240	70.31	20241115	1.19	N	052220	500	115 억	52867	N	N	N	02	N
88	20241216	100528	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	3840	-800	5	-17.24	5498730140	1403024	23.85	4220	4230	3775	6030	3250	4640	3912.15	0.23	0	-3443	5210	4925	4565	4280	3920	5067	4422	115	1390	500	0	5	1	23000000	883	42.67	1.51	12	6.10	90.00	2544.00	5340	20241210	-28.09	2240	20241115	71.43	5340	-28.09	20241210	2240	71.43	20241115	5340	-28.09	20241210	2240	71.43	20241115	1.19	N	052220	500	115 억	52867	N	N	N	02	N
89	20241216	090528	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	3925	-715	5	-15.41	1799027125	449716	7.64	4220	4230	3805	6030	3250	4640	3980.42	0.23	0	-3724	5210	4925	4565	4280	3920	5067	4422	115	1390	500	0	5	1	23000000	903	43.61	1.54	12	1.96	90.00	2544.00	5340	20241210	-26.50	2240	20241115	75.22	5340	-26.50	20241210	2240	75.22	20241115	5340	-26.50	20241210	2240	75.22	20241115	1.19	N	052220	500	115 억	52867	N	N	N	02	N
90	20241213	160521	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	4640	60	2	1.31	25748623445	5629040	36.62	4420	4850	4205	5950	3210	4580	4574.14	0.23	0	-877	5646	5112	4466	3932	3286	5380	4200	115	1370	500	0	5	1	23000000	1067	51.56	1.82	12	24.47	90.00	2544.00	5340	20241210	-13.11	2240	20241115	107.14	5340	-13.11	20241210	2240	107.14	20241115	5340	-13.11	20241210	2240	107.14	20241115	1.40	N	052220	500	115 억	53260	N	N	N	02	N
91	20241213	150526	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	4590	10	2	0.22	23841624410	5216051	33.93	4420	4850	4205	5950	3210	4580	4570.82	0.23	0	-15032	5646	5112	4466	3932	3286	5380	4200	115	1370	500	0	5	1	23000000	1056	51.00	1.80	12	22.68	90.00	2544.00	5340	20241210	-14.04	2240	20241115	104.91	5340	-14.04	20241210	2240	104.91	20241115	5340	-14.04	20241210	2240	104.91	20241115	1.40	N	052220	500	115 억	53260	N	N	N	02	N
92	20241213	140527	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	4520	-60	5	-1.31	19705648235	4313301	28.06	4420	4850	4205	5950	3210	4580	4568.58	0.23	0	-21683	5646	5112	4466	3932	3286	5380	4200	115	1370	500	0	5	1	23000000	1040	50.22	1.78	12	18.75	90.00	2544.00	5340	20241210	-15.36	2240	20241115	101.79	5340	-15.36	20241210	2240	101.79	20241115	5340	-15.36	20241210	2240	101.79	20241115	1.40	N	052220	500	115 억	53260	N	N	N	02	N
93	20241213	130527	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	4550	-30	5	-0.66	18696500850	4090497	26.61	4420	4850	4205	5950	3210	4580	4570.72	0.23	0	-13236	5646	5112	4466	3932	3286	5380	4200	115	1370	500	0	5	1	23000000	1047	50.56	1.79	12	17.78	90.00	2544.00	5340	20241210	-14.79	2240	20241115	103.12	5340	-14.79	20241210	2240	103.12	20241115	5340	-14.79	20241210	2240	103.12	20241115	1.40	N	052220	500	115 억	53260	N	N	N	02	N
94	20241213	120527	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	4585	5	2	0.11	17619673370	3855279	25.08	4420	4850	4205	5950	3210	4580	4570.27	0.23	0	-13213	5646	5112	4466	3932	3286	5380	4200	115	1370	500	0	5	1	23000000	1055	50.94	1.80	12	16.76	90.00	2544.00	5340	20241210	-14.14	2240	20241115	104.69	5340	-14.14	20241210	2240	104.69	20241115	5340	-14.14	20241210	2240	104.69	20241115	1.40	N	052220	500	115 억	53260	N	N	N	02	N
95	20241213	110525	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	4555	-25	5	-0.55	14336546865	3144040	20.45	4420	4850	4205	5950	3210	4580	4559.91	0.23	0	-13965	5646	5112	4466	3932	3286	5380	4200	115	1370	500	0	5	1	23000000	1048	50.61	1.79	12	13.67	90.00	2544.00	5340	20241210	-14.70	2240	20241115	103.35	5340	-14.70	20241210	2240	103.35	20241115	5340	-14.70	20241210	2240	103.35	20241115	1.40	N	052220	500	115 억	53260	N	N	N	02	N
96	20241213	100525	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	4340	-240	5	-5.24	3856184965	891012	5.80	4420	4475	4205	5950	3210	4580	4327.73	0.23	0	20197	5646	5112	4466	3932	3286	5380	4200	115	1370	500	0	5	1	23000000	998	48.22	1.71	12	3.87	90.00	2544.00	5340	20241210	-18.73	2240	20241115	93.75	5340	-18.73	20241210	2240	93.75	20241115	5340	-18.73	20241210	2240	93.75	20241115	1.40	N	052220	500	115 억	53260	N	N	N	02	N
97	20241213	090526	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	4345	-235	5	-5.13	1024566240	232507	1.51	4420	4475	4340	5950	3210	4580	4406.23	0.23	0	44284	5646	5112	4466	3932	3286	5380	4200	115	1370	500	0	5	1	23000000	999	48.28	1.71	12	1.01	90.00	2544.00	5340	20241210	-18.63	2240	20241115	93.97	5340	-18.63	20241210	2240	93.97	20241115	5340	-18.63	20241210	2240	93.97	20241115	1.40	N	052220	500	115 억	53260	N	N	N	02	N
98	20241212	160530	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	4580	235	2	5.41	68819651955	15166531	377.95	4260	5000	3820	5640	3045	4345	4537.61	0.23	0	1764	5235	4790	4505	4060	3775	4647	3917	115	1295	500	0	5	1	23000000	1053	50.89	1.80	12	65.94	90.00	2544.00	5340	20241210	-14.23	2240	20241115	104.46	5340	-14.23	20241210	2240	104.46	20241115	5340	-14.23	20241210	2240	104.46	20241115	3.36	N	052220	500	115 억	53154	N	N	N	02	N
99	20241212	150523	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	4605	260	2	5.98	66442171255	14640342	364.83	4260	5000	3820	5640	3045	4345	4538.32	0.23	0	-13401	5235	4790	4505	4060	3775	4647	3917	115	1295	500	0	5	1	23000000	1059	51.17	1.81	12	63.65	90.00	2544.00	5340	20241210	-13.76	2240	20241115	105.58	5340	-13.76	20241210	2240	105.58	20241115	5340	-13.76	20241210	2240	105.58	20241115	3.36	N	052220	500	115 억	53154	N	N	N	02	N
100	20241212	140522	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	4225	-120	5	-2.76	63027635130	13861244	345.42	4260	5000	3820	5640	3045	4345	4547.07	0.23	0	28272	5235	4790	4505	4060	3775	4647	3917	115	1295	500	0	5	1	23000000	972	46.94	1.66	12	60.27	90.00	2544.00	5340	20241210	-20.88	2240	20241115	88.62	5340	-20.88	20241210	2240	88.62	20241115	5340	-20.88	20241210	2240	88.62	20241115	3.36	N	052220	500	115 억	53154	N	N	N	02	N
101	20241212	130521	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	4445	100	2	2.30	59742977885	13099820	326.44	4260	5000	3820	5640	3045	4345	4560.63	0.23	0	-13025	5235	4790	4505	4060	3775	4647	3917	115	1295	500	0	5	1	23000000	1022	49.39	1.75	12	56.96	90.00	2544.00	5340	20241210	-16.76	2240	20241115	98.44	5340	-16.76	20241210	2240	98.44	20241115	5340	-16.76	20241210	2240	98.44	20241115	3.36	N	052220	500	115 억	53154	N	N	N	02	N
102	20241212	120513	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	4505	160	2	3.68	56466592445	12376796	308.43	4260	5000	3820	5640	3045	4345	4562.33	0.23	0	8297	5235	4790	4505	4060	3775	4647	3917	115	1295	500	0	5	1	23000000	1036	50.06	1.77	12	53.81	90.00	2544.00	5340	20241210	-15.64	2240	20241115	101.12	5340	-15.64	20241210	2240	101.12	20241115	5340	-15.64	20241210	2240	101.12	20241115	3.36	N	052220	500	115 억	53154	N	N	N	02	N
103	20241212	110520	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	4870	525	2	12.08	36295286665	8122141	202.40	4260	4970	3820	5640	3045	4345	4468.71	0.23	0	-10624	5235	4790	4505	4060	3775	4647	3917	115	1295	500	0	5	1	23000000	1120	54.11	1.91	12	35.31	90.00	2544.00	5340	20241210	-8.80	2240	20241115	117.41	5340	-8.80	20241210	2240	117.41	20241115	5340	-8.80	20241210	2240	117.41	20241115	3.36	N	052220	500	115 억	53154	N	N	N	02	N
104	20241212	100518	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	3950	-395	5	-9.09	6360462945	1601006	39.90	4260	4280	3820	5640	3045	4345	3972.33	0.23	0	-1192	5235	4790	4505	4060	3775	4647	3917	115	1295	500	0	5	1	23000000	909	43.89	1.55	12	6.96	90.00	2544.00	5340	20241210	-26.03	2240	20241115	76.34	5340	-26.03	20241210	2240	76.34	20241115	5340	-26.03	20241210	2240	76.34	20241115	3.36	N	052220	500	115 억	53154	N	N	N	02	N
105	20241212	090523	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	4000	-345	5	-7.94	1701802120	417446	10.40	4260	4280	3930	5640	3045	4345	4075.41	0.23	0	-8598	5235	4790	4505	4060	3775	4647	3917	115	1295	500	0	5	1	23000000	920	44.44	1.57	12	1.81	90.00	2544.00	5340	20241210	-25.09	2240	20241115	78.57	5340	-25.09	20241210	2240	78.57	20241115	5340	-25.09	20241210	2240	78.57	20241115	3.36	N	052220	500	115 억	53154	N	N	N	02	N
106	20241211	160517	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	4345	-485	5	-10.04	16912940830	3820339	19.38	4860	4950	4220	6270	3385	4830	4426.17	0.33	0	-23238	5856	5342	4826	4312	3796	5085	4055	115	1440	500	0	5	1	23000000	999	48.28	1.71	12	16.61	90.00	2544.00	5340	20241210	-18.63	2240	20241115	93.97	5340	-18.63	20241210	2240	93.97	20241115	5340	-18.63	20241210	2240	93.97	20241115	3.99	N	052220	500	115 억	76483	N	N	N	02	N
107	20241211	150410	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	4265	-565	5	-11.70	15951818265	3596917	18.25	4860	4950	4220	6270	3385	4830	4433.86	0.33	0	-18333	5856	5342	4826	4312	3796	5085	4055	115	1440	500	0	5	1	23000000	981	47.39	1.68	12	15.64	90.00	2544.00	5340	20241210	-20.13	2240	20241115	90.40	5340	-20.13	20241210	2240	90.40	20241115	5340	-20.13	20241210	2240	90.40	20241115	3.99	N	052220	500	115 억	76483	N	N	N	02	N
108	20241211	140522	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	4360	-470	5	-9.73	14779108405	3325148	16.87	4860	4950	4220	6270	3385	4830	4443.59	0.33	0	-21975	5856	5342	4826	4312	3796	5085	4055	115	1440	500	0	5	1	23000000	1003	48.44	1.71	12	14.46	90.00	2544.00	5340	20241210	-18.35	2240	20241115	94.64	5340	-18.35	20241210	2240	94.64	20241115	5340	-18.35	20241210	2240	94.64	20241115	3.99	N	052220	500	115 억	76483	N	N	N	02	N
109	20241211	130523	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	4370	-460	5	-9.52	13928412720	3131528	15.89	4860	4950	4220	6270	3385	4830	4446.69	0.33	0	-19217	5856	5342	4826	4312	3796	5085	4055	115	1440	500	0	5	1	23000000	1005	48.56	1.72	12	13.62	90.00	2544.00	5340	20241210	-18.16	2240	20241115	95.09	5340	-18.16	20241210	2240	95.09	20241115	5340	-18.16	20241210	2240	95.09	20241115	3.99	N	052220	500	115 억	76483	N	N	N	02	N
110	20241211	120525	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	4415	-415	5	-8.59	12996348925	2918388	14.81	4860	4950	4220	6270	3385	4830	4452.09	0.33	0	-20775	5856	5342	4826	4312	3796	5085	4055	115	1440	500	0	5	1	23000000	1015	49.06	1.74	12	12.69	90.00	2544.00	5340	20241210	-17.32	2240	20241115	97.10	5340	-17.32	20241210	2240	97.10	20241115	5340	-17.32	20241210	2240	97.10	20241115	3.99	N	052220	500	115 억	76483	N	N	N	02	N
111	20241211	110522	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	4250	-580	5	-12.01	11146564210	2489673	12.63	4860	4950	4220	6270	3385	4830	4475.83	0.33	0	12246	5856	5342	4826	4312	3796	5085	4055	115	1440	500	0	5	1	23000000	978	47.22	1.67	12	10.82	90.00	2544.00	5340	20241210	-20.41	2240	20241115	89.73	5340	-20.41	20241210	2240	89.73	20241115	5340	-20.41	20241210	2240	89.73	20241115	3.99	N	052220	500	115 억	76483	N	N	N	02	N
112	20241211	100523	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	4415	-415	5	-8.59	9230923045	2046637	10.38	4860	4950	4220	6270	3385	4830	4508.86	0.33	0	77121	5856	5342	4826	4312	3796	5085	4055	115	1440	500	0	5	1	23000000	1015	49.06	1.74	12	8.90	90.00	2544.00	5340	20241210	-17.32	2240	20241115	97.10	5340	-17.32	20241210	2240	97.10	20241115	5340	-17.32	20241210	2240	97.10	20241115	3.99	N	052220	500	115 억	76483	N	N	N	02	N
113	20241211	090526	53	100.00	KOSDAQ		오락문화	N	N	N	N	N	4560	-270	5	-5.59	2425253145	511644	2.60	4860	4950	4555	6270	3385	4830	4738.50	0.33	0	42257	5856	5342	4826	4312	3796	5085	4055	115	1440	500	0	5	1	23000000	1049	50.67	1.79	12	2.22	90.00	2544.00	5340	20241210	-14.61	2240	20241115	103.57	5340	-14.61	20241210	2240	103.57	20241115	5340	-14.61	20241210	2240	103.57	20241115	3.99	N	052220	500	115 억	76483	N	N	N	02	N
114	20241210	160519	54	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	4830	560	2	13.11	96509526575	19447751	287.39	5150	5340	4310	5550	2990	4270	4962.63	0.38	0	-19029	4623	4446	4093	3916	3563	4535	4005	115	1280	500	3070	5	1	23000000	1111	53.67	1.90	12	84.56	90.00	2544.00	5340	20241210	-9.55	2240	20241115	115.62	5340	-9.55	20241210	2240	115.62	20241115	5340	-9.55	20241210	2240	115.62	20241115	3.90	N	052220	500	115 억	86656	N	N	N	01	N
115	20241210	150520	54	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	4870	600	2	14.05	93936304130	18914577	279.51	5150	5340	4310	5550	2990	4270	4966.34	0.38	0	-57211	4623	4446	4093	3916	3563	4535	4005	115	1280	500	3070	5	1	23000000	1120	54.11	1.91	12	82.24	90.00	2544.00	5340	20241210	-8.80	2240	20241115	117.41	5340	-8.80	20241210	2240	117.41	20241115	5340	-8.80	20241210	2240	117.41	20241115	3.90	N	052220	500	115 억	86656	N	N	N	01	N
116	20241210	140520	54	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	4715	445	2	10.42	76981594955	15467093	228.57	5150	5340	4310	5550	2990	4270	4977.12	0.38	0	50864	4623	4446	4093	3916	3563	4535	4005	115	1280	500	3070	5	1	23000000	1084	52.39	1.85	12	67.25	90.00	2544.00	5340	20241210	-11.70	2240	20241115	110.49	5340	-11.70	20241210	2240	110.49	20241115	5340	-11.70	20241210	2240	110.49	20241115	3.90	N	052220	500	115 억	86656	N	N	N	01	N
117	20241210	130519	54	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	4650	380	2	8.90	74718155600	14983274	221.42	5150	5340	4310	5550	2990	4270	4986.77	0.38	0	64395	4623	4446	4093	3916	3563	4535	4005	115	1280	500	3070	5	1	23000000	1070	51.67	1.83	12	65.14	90.00	2544.00	5340	20241210	-12.92	2240	20241115	107.59	5340	-12.92	20241210	2240	107.59	20241115	5340	-12.92	20241210	2240	107.59	20241115	3.90	N	052220	500	115 억	86656	N	N	N	01	N
118	20241210	120520	54	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	4790	520	2	12.18	65559831120	13031966	192.58	5150	5340	4750	5550	2990	4270	5030.69	0.38	0	-71586	4623	4446	4093	3916	3563	4535	4005	115	1280	500	3070	5	1	23000000	1102	53.22	1.88	12	56.66	90.00	2544.00	5340	20241210	-10.30	2240	20241115	113.84	5340	-10.30	20241210	2240	113.84	20241115	5340	-10.30	20241210	2240	113.84	20241115	3.90	N	052220	500	115 억	86656	N	N	N	01	N
119	20241210	110518	54	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	5090	820	2	19.20	54167492470	10766379	159.10	5150	5340	4750	5550	2990	4270	5031.17	0.38	0	76408	4623	4446	4093	3916	3563	4535	4005	115	1280	500	3070	10	1	23000000	1171	56.56	2.00	12	46.81	90.00	2544.00	5340	20241210	-4.68	2240	20241115	127.23	5340	-4.68	20241210	2240	127.23	20241115	5340	-4.68	20241210	2240	127.23	20241115	3.90	N	052220	500	115 억	86656	N	N	N	01	N
120	20241210	100518	54	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	5060	790	2	18.50	46862346205	9311888	137.61	5150	5340	4750	5550	2990	4270	5032.53	0.38	0	-39112	4623	4446	4093	3916	3563	4535	4005	115	1280	500	3070	10	1	23000000	1164	56.22	1.99	12	40.49	90.00	2544.00	5340	20241210	-5.24	2240	20241115	125.89	5340	-5.24	20241210	2240	125.89	20241115	5340	-5.24	20241210	2240	125.89	20241115	3.90	N	052220	500	115 억	86656	N	N	N	01	N
121	20241210	090522	54	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	5170	900	2	21.08	10092911390	1940667	28.68	5150	5340	5100	5550	2990	4270	5200.74	0.38	0	44019	4623	4446	4093	3916	3563	4535	4005	115	1280	500	3070	10	1	23000000	1189	57.44	2.03	12	8.44	90.00	2544.00	5340	20241210	-3.18	2240	20241115	130.80	5340	-3.18	20241210	2240	130.80	20241115	5340	-3.18	20241210	2240	130.80	20241115	3.90	N	052220	500	115 억	86656	N	N	N	01	N
122	20241209	160517	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	4270	985	1	29.98	26631274795	6585248	30.15	3770	4270	3740	4270	2300	3285	4048.75	0.43	0	-26397	3888	3586	3183	2881	2478	3737	3032	115	985	500	2360	5	1	23000000	982	47.44	1.68	12	28.63	90.00	2544.00	4270	20241209	0.00	2240	20241115	90.62	4270	0.00	20241209	2240	90.62	20241115	4270	0.00	20241209	2240	90.62	20241115	4.50	N	052220	500	115 억	100014	N	N	N	00	N
123	20241209	150520	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	4270	985	1	29.98	26609600275	6580172	30.13	3770	4270	3740	4270	2300	3285	4048.60	0.43	0	-27002	3888	3586	3183	2881	2478	3737	3032	115	985	500	2360	5	1	23000000	982	47.44	1.68	12	28.61	90.00	2544.00	4270	20241209	0.00	2240	20241115	90.62	4270	0.00	20241209	2240	90.62	20241115	4270	0.00	20241209	2240	90.62	20241115	4.50	N	052220	500	115 억	100014	N	N	N	00	N
124	20241209	140519	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	4270	985	1	29.98	26570973855	6571126	30.09	3770	4270	3740	4270	2300	3285	4048.30	0.43	0	-27002	3888	3586	3183	2881	2478	3737	3032	115	985	500	2360	5	1	23000000	982	47.44	1.68	12	28.57	90.00	2544.00	4270	20241209	0.00	2240	20241115	90.62	4270	0.00	20241209	2240	90.62	20241115	4270	0.00	20241209	2240	90.62	20241115	4.50	N	052220	500	115 억	100014	N	N	N	00	N
125	20241209	130520	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	4270	985	1	29.98	26539909605	6563851	30.05	3770	4270	3740	4270	2300	3285	4048.05	0.43	0	-27002	3888	3586	3183	2881	2478	3737	3032	115	985	500	2360	5	1	23000000	982	47.44	1.68	12	28.54	90.00	2544.00	4270	20241209	0.00	2240	20241115	90.62	4270	0.00	20241209	2240	90.62	20241115	4270	0.00	20241209	2240	90.62	20241115	4.50	N	052220	500	115 억	100014	N	N	N	00	N
126	20241209	120518	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	4270	985	1	29.98	26446285585	6541925	29.95	3770	4270	3740	4270	2300	3285	4047.30	0.43	0	-27002	3888	3586	3183	2881	2478	3737	3032	115	985	500	2360	5	1	23000000	982	47.44	1.68	12	28.44	90.00	2544.00	4270	20241209	0.00	2240	20241115	90.62	4270	0.00	20241209	2240	90.62	20241115	4270	0.00	20241209	2240	90.62	20241115	4.50	N	052220	500	115 억	100014	N	N	N	00	N
127	20241209	110519	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	4270	985	1	29.98	26336794245	6516283	29.83	3770	4270	3740	4270	2300	3285	4046.42	0.43	0	-27002	3888	3586	3183	2881	2478	3737	3032	115	985	500	2360	5	1	23000000	982	47.44	1.68	12	28.33	90.00	2544.00	4270	20241209	0.00	2240	20241115	90.62	4270	0.00	20241209	2240	90.62	20241115	4270	0.00	20241209	2240	90.62	20241115	4.50	N	052220	500	115 억	100014	N	N	N	00	N
128	20241209	100517	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	4270	985	1	29.98	25961337415	6428354	29.43	3770	4270	3740	4270	2300	3285	4043.34	0.43	0	-27002	3888	3586	3183	2881	2478	3737	3032	115	985	500	2360	5	1	23000000	982	47.44	1.68	12	27.95	90.00	2544.00	4270	20241209	0.00	2240	20241115	90.62	4270	0.00	20241209	2240	90.62	20241115	4270	0.00	20241209	2240	90.62	20241115	4.50	N	052220	500	115 억	100014	N	N	N	00	N
129	20241209	090516	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	4025	740	2	22.53	13535008405	3470085	15.89	3770	4075	3740	4270	2300	3285	3907.75	0.43	0	-10560	3888	3586	3183	2881	2478	3737	3032	115	985	500	2360	5	1	23000000	926	44.72	1.58	12	15.09	90.00	2544.00	4075	20241209	-1.23	2240	20241115	79.69	4075	-1.23	20241209	2240	79.69	20241115	4075	-1.23	20241209	2240	79.69	20241115	4.50	N	052220	500	115 억	100014	N	N	N	00	N
130	20241206	160514	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3285	460	2	16.28	67003423005	20553623	172.81	2800	3485	2780	3670	1980	2825	3260.08	0.77	0	-63774	3555	3190	2985	2620	2415	3087	2517	115	845	500	2030	5	1	23000000	756	36.50	1.29	12	89.36	90.00	2544.00	3980	20240725	-17.46	2240	20241115	46.65	3980	-17.46	20240725	2240	46.65	20241115	3980	-17.46	20240725	2240	46.65	20241115	3.10	N	052220	500	115 억	177728	N	N	N	00	N
131	20241206	150516	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3270	445	2	15.75	64382760400	19758083	166.12	2800	3485	2780	3670	1980	2825	3258.71	0.77	0	-110433	3555	3190	2985	2620	2415	3087	2517	115	845	500	2030	5	1	23000000	752	36.33	1.29	12	85.90	90.00	2544.00	3980	20240725	-17.84	2240	20241115	45.98	3980	-17.84	20240725	2240	45.98	20241115	3980	-17.84	20240725	2240	45.98	20241115	3.10	N	052220	500	115 억	177728	N	N	N	00	N
132	20241206	140514	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3335	510	2	18.05	56013573330	17265231	145.16	2800	3485	2780	3670	1980	2825	3244.47	0.77	0	-145722	3555	3190	2985	2620	2415	3087	2517	115	845	500	2030	5	1	23000000	767	37.06	1.31	12	75.07	90.00	2544.00	3980	20240725	-16.21	2240	20241115	48.88	3980	-16.21	20240725	2240	48.88	20241115	3980	-16.21	20240725	2240	48.88	20241115	3.10	N	052220	500	115 억	177728	N	N	N	00	N
133	20241206	130515	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3355	530	2	18.76	48083720295	14877091	125.08	2800	3485	2780	3670	1980	2825	3232.26	0.77	0	-144371	3555	3190	2985	2620	2415	3087	2517	115	845	500	2030	5	1	23000000	772	37.28	1.32	12	64.68	90.00	2544.00	3980	20240725	-15.70	2240	20241115	49.78	3980	-15.70	20240725	2240	49.78	20241115	3980	-15.70	20240725	2240	49.78	20241115	3.10	N	052220	500	115 억	177728	N	N	N	00	N
134	20241206	120512	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3435	610	2	21.59	37961099170	11903399	100.08	2800	3435	2780	3670	1980	2825	3189.31	0.77	0	-78206	3555	3190	2985	2620	2415	3087	2517	115	845	500	2030	5	1	23000000	790	38.17	1.35	12	51.75	90.00	2544.00	3980	20240725	-13.69	2240	20241115	53.35	3980	-13.69	20240725	2240	53.35	20241115	3980	-13.69	20240725	2240	53.35	20241115	3.10	N	052220	500	115 억	177728	Y	N	N	00	N
135	20241206	110514	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3305	480	2	16.99	31872752350	10051264	84.51	2800	3390	2780	3670	1980	2825	3171.26	0.77	0	-134344	3555	3190	2985	2620	2415	3087	2517	115	845	500	2030	5	1	23000000	760	36.72	1.30	12	43.70	90.00	2544.00	3980	20240725	-16.96	2240	20241115	47.54	3980	-16.96	20240725	2240	47.54	20241115	3980	-16.96	20240725	2240	47.54	20241115	3.10	N	052220	500	115 억	177728	N	N	N	00	N
136	20241206	100511	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3240	415	2	14.69	17062748170	5569772	46.83	2800	3270	2780	3670	1980	2825	3063.76	0.77	0	-141201	3555	3190	2985	2620	2415	3087	2517	115	845	500	2030	5	1	23000000	745	36.00	1.27	12	24.22	90.00	2544.00	3980	20240725	-18.59	2240	20241115	44.64	3980	-18.59	20240725	2240	44.64	20241115	3980	-18.59	20240725	2240	44.64	20241115	3.10	N	052220	500	115 억	177728	N	N	N	00	N
137	20241206	090514	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2815	-10	5	-0.35	674480620	238657	2.01	2800	2870	2795	3670	1980	2825	2826.19	0.77	0	-11777	3555	3190	2985	2620	2415	3087	2517	115	845	500	2030	5	1	23000000	647	31.28	1.11	12	1.04	90.00	2544.00	3980	20240725	-29.27	2240	20241115	25.67	3980	-29.27	20240725	2240	25.67	20241115	3980	-29.27	20240725	2240	25.67	20241115	3.10	N	052220	500	115 억	177728	N	N	N	00	N
138	20241205	160505	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2825	-260	5	-8.43	35421261890	11626604	79.53	2845	3350	2780	4010	2160	3085	3046.78	0.19	0	119660	3568	3326	2843	2601	2118	3447	2722	115	925	500	2220	5	1	23000000	650	31.39	1.11	12	50.55	90.00	2544.00	3980	20240725	-29.02	2240	20241115	26.12	3980	-29.02	20240725	2240	26.12	20241115	3980	-29.02	20240725	2240	26.12	20241115	2.95	N	052220	500	115 억	44178	N	N	N	00	N
139	20241205	150509	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2895	-190	5	-6.16	34815549360	11414488	78.08	2845	3350	2780	4010	2160	3085	3050.06	0.19	0	102556	3568	3326	2843	2601	2118	3447	2722	115	925	500	2220	5	1	23000000	666	32.17	1.14	12	49.63	90.00	2544.00	3980	20240725	-27.26	2240	20241115	29.24	3980	-27.26	20240725	2240	29.24	20241115	3980	-27.26	20240725	2240	29.24	20241115	2.95	N	052220	500	115 억	44178	N	N	N	00	N
140	20241205	140506	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2925	-160	5	-5.19	33565360955	10979818	75.10	2845	3350	2780	4010	2160	3085	3056.96	0.19	0	64756	3568	3326	2843	2601	2118	3447	2722	115	925	500	2220	5	1	23000000	673	32.50	1.15	12	47.74	90.00	2544.00	3980	20240725	-26.51	2240	20241115	30.58	3980	-26.51	20240725	2240	30.58	20241115	3980	-26.51	20240725	2240	30.58	20241115	2.95	N	052220	500	115 억	44178	N	N	N	00	N
141	20241205	130507	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2925	-160	5	-5.19	31926312085	10427200	71.32	2845	3350	2780	4010	2160	3085	3061.79	0.19	0	81283	3568	3326	2843	2601	2118	3447	2722	115	925	500	2220	5	1	23000000	673	32.50	1.15	12	45.34	90.00	2544.00	3980	20240725	-26.51	2240	20241115	30.58	3980	-26.51	20240725	2240	30.58	20241115	3980	-26.51	20240725	2240	30.58	20241115	2.95	N	052220	500	115 억	44178	N	N	N	00	N
142	20241205	120507	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2840	-245	5	-7.94	30192822365	9833473	67.26	2845	3350	2780	4010	2160	3085	3070.39	0.19	0	87621	3568	3326	2843	2601	2118	3447	2722	115	925	500	2220	5	1	23000000	653	31.56	1.12	12	42.75	90.00	2544.00	3980	20240725	-28.64	2240	20241115	26.79	3980	-28.64	20240725	2240	26.79	20241115	3980	-28.64	20240725	2240	26.79	20241115	2.95	N	052220	500	115 억	44178	N	N	N	00	N
143	20241205	110506	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2875	-210	5	-6.81	29585463805	9621838	65.81	2845	3350	2780	4010	2160	3085	3074.81	0.19	0	90402	3568	3326	2843	2601	2118	3447	2722	115	925	500	2220	5	1	23000000	661	31.94	1.13	12	41.83	90.00	2544.00	3980	20240725	-27.76	2240	20241115	28.35	3980	-27.76	20240725	2240	28.35	20241115	3980	-27.76	20240725	2240	28.35	20241115	2.95	N	052220	500	115 억	44178	N	N	N	00	N
144	20241205	100504	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2920	-165	5	-5.35	27833561475	9017982	61.68	2845	3350	2780	4010	2160	3085	3086.45	0.19	0	91499	3568	3326	2843	2601	2118	3447	2722	115	925	500	2220	5	1	23000000	672	32.44	1.15	12	39.21	90.00	2544.00	3980	20240725	-26.63	2240	20241115	30.36	3980	-26.63	20240725	2240	30.36	20241115	3980	-26.63	20240725	2240	30.36	20241115	2.95	N	052220	500	115 억	44178	N	N	N	00	N
145	20241205	090507	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2940	-145	5	-4.70	2464795625	863254	5.90	2845	2965	2780	4010	2160	3085	2850.37	0.19	0	67126	3568	3326	2843	2601	2118	3447	2722	115	925	500	2220	5	1	23000000	676	32.67	1.16	12	3.75	90.00	2544.00	3980	20240725	-26.13	2240	20241115	31.25	3980	-26.13	20240725	2240	31.25	20241115	3980	-26.13	20240725	2240	31.25	20241115	2.95	N	052220	500	115 억	44178	N	N	N	00	N
146	20241204	160459	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3085	710	1	29.89	40841863135	14511252	14648.21	2370	3085	2360	3085	1665	2375	2814.25	1.02	0	-200268	2431	2402	2351	2322	2271	2417	2337	115	710	500	1710	5	1	23000000	710	34.28	1.21	12	63.09	90.00	2544.00	3980	20240725	-22.49	2240	20241115	37.72	3980	-22.49	20240725	2240	37.72	20241115	3980	-22.49	20240725	2240	37.72	20241115	2.91	N	052220	500	115 억	235231	N	N	N	00	N
147	20241204	150459	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3085	710	1	29.89	39595668625	14107134	14240.28	2370	3085	2360	3085	1665	2375	2806.91	1.02	0	-202366	2431	2402	2351	2322	2271	2417	2337	115	710	500	1710	5	1	23000000	710	34.28	1.21	12	61.34	90.00	2544.00	3980	20240725	-22.49	2240	20241115	37.72	3980	-22.49	20240725	2240	37.72	20241115	3980	-22.49	20240725	2240	37.72	20241115	2.91	N	052220	500	115 억	235231	N	N	N	00	N
148	20241204	140458	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2725	350	2	14.74	21848173320	8061233	8137.32	2370	2835	2360	3085	1665	2375	2710.44	1.02	0	-197876	2431	2402	2351	2322	2271	2417	2337	115	710	500	1710	5	1	23000000	627	30.28	1.07	12	35.05	90.00	2544.00	3980	20240725	-31.53	2240	20241115	21.65	3980	-31.53	20240725	2240	21.65	20241115	3980	-31.53	20240725	2240	21.65	20241115	2.91	N	052220	500	115 억	235231	N	N	N	00	N
149	20241204	130454	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2590	215	2	9.05	16611888525	6136489	6194.41	2370	2835	2360	3085	1665	2375	2707.28	1.02	0	-179871	2431	2402	2351	2322	2271	2417	2337	115	710	500	1710	5	1	23000000	596	28.78	1.02	12	26.68	90.00	2544.00	3980	20240725	-34.92	2240	20241115	15.62	3980	-34.92	20240725	2240	15.62	20241115	3980	-34.92	20240725	2240	15.62	20241115	2.91	N	052220	500	115 억	235231	N	N	N	00	N
150	20241204	120454	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2725	350	2	14.74	7708212085	2875790	2902.93	2370	2835	2360	3085	1665	2375	2680.81	1.02	0	-185303	2431	2402	2351	2322	2271	2417	2337	115	710	500	1710	5	1	23000000	627	30.28	1.07	12	12.50	90.00	2544.00	3980	20240725	-31.53	2240	20241115	21.65	3980	-31.53	20240725	2240	21.65	20241115	3980	-31.53	20240725	2240	21.65	20241115	2.91	N	052220	500	115 억	235231	N	N	N	00	N
151	20241204	110451	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2360	-15	5	-0.63	617049715	255814	258.23	2370	2540	2360	3085	1665	2375	2412.69	1.02	0	-47908	2431	2402	2351	2322	2271	2417	2337	115	710	500	1710	5	1	23000000	543	26.22	0.93	12	1.11	90.00	2544.00	3980	20240725	-40.70	2240	20241115	5.36	3980	-40.70	20240725	2240	5.36	20241115	3980	-40.70	20240725	2240	5.36	20241115	2.91	N	052220	500	115 억	235231	N	N	N	00	N
152	20241204	100451	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2415	40	2	1.68	488657545	201917	203.82	2370	2540	2365	3085	1665	2375	2421.00	1.02	0	-37163	2431	2402	2351	2322	2271	2417	2337	115	710	500	1710	5	1	23000000	555	26.83	0.95	12	0.88	90.00	2544.00	3980	20240725	-39.32	2240	20241115	7.81	3980	-39.32	20240725	2240	7.81	20241115	3980	-39.32	20240725	2240	7.81	20241115	2.91	N	052220	500	115 억	235231	N	N	N	00	N
153	20241204	090457	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2385	10	2	0.42	254361025	104099	105.08	2370	2540	2365	3085	1665	2375	2446.19	1.02	0	-5844	2431	2402	2351	2322	2271	2417	2337	115	710	500	1710	5	1	23000000	549	26.50	0.94	12	0.45	90.00	2544.00	3980	20240725	-40.08	2240	20241115	6.47	3980	-40.08	20240725	2240	6.47	20241115	3980	-40.08	20240725	2240	6.47	20241115	2.91	N	052220	500	115 억	235231	N	N	N	00	N
154	20241203	160519	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2375	25	2	1.06	230255640	99023	127.67	2300	2380	2300	3055	1645	2350	2325.27	1.01	0	1877	2420	2385	2335	2300	2250	2360	2275	115	705	500	1690	5	1	23000000	546	26.39	0.93	12	0.43	90.00	2544.00	3980	20240725	-40.33	2240	20241115	6.03	3980	-40.33	20240725	2240	6.03	20241115	3980	-40.33	20240725	2240	6.03	20241115	2.92	N	052220	500	115 억	233354	N	N	N	00	N
155	20241203	150536	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2330	-20	5	-0.85	171128145	73957	95.35	2300	2335	2300	3055	1645	2350	2313.89	1.01	0	5122	2420	2385	2335	2300	2250	2360	2275	115	705	500	1690	5	1	23000000	536	25.89	0.92	12	0.32	90.00	2544.00	3980	20240725	-41.46	2240	20241115	4.02	3980	-41.46	20240725	2240	4.02	20241115	3980	-41.46	20240725	2240	4.02	20241115	2.92	N	052220	500	115 억	233354	N	N	N	00	N
156	20241203	140524	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2325	-25	5	-1.06	146851750	63502	81.87	2300	2335	2300	3055	1645	2350	2312.55	1.01	0	2895	2420	2385	2335	2300	2250	2360	2275	115	705	500	1690	5	1	23000000	535	25.83	0.91	12	0.28	90.00	2544.00	3980	20240725	-41.58	2240	20241115	3.79	3980	-41.58	20240725	2240	3.79	20241115	3980	-41.58	20240725	2240	3.79	20241115	2.92	N	052220	500	115 억	233354	N	N	N	00	N
157	20241203	130522	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2320	-30	5	-1.28	143119910	61900	79.81	2300	2330	2300	3055	1645	2350	2312.11	1.01	0	2536	2420	2385	2335	2300	2250	2360	2275	115	705	500	1690	5	1	23000000	534	25.78	0.91	12	0.27	90.00	2544.00	3980	20240725	-41.71	2240	20241115	3.57	3980	-41.71	20240725	2240	3.57	20241115	3980	-41.71	20240725	2240	3.57	20241115	2.92	N	052220	500	115 억	233354	N	N	N	00	N
158	20241203	120539	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2315	-35	5	-1.49	97027425	42000	54.15	2300	2330	2300	3055	1645	2350	2310.18	1.01	0	-569	2420	2385	2335	2300	2250	2360	2275	115	705	500	1690	5	1	23000000	532	25.72	0.91	12	0.18	90.00	2544.00	3980	20240725	-41.83	2240	20241115	3.35	3980	-41.83	20240725	2240	3.35	20241115	3980	-41.83	20240725	2240	3.35	20241115	2.92	N	052220	500	115 억	233354	N	N	N	00	N
159	20241203	110521	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2320	-30	5	-1.28	81019055	35099	45.25	2300	2330	2300	3055	1645	2350	2308.30	1.01	0	-1454	2420	2385	2335	2300	2250	2360	2275	115	705	500	1690	5	1	23000000	534	25.78	0.91	12	0.15	90.00	2544.00	3980	20240725	-41.71	2240	20241115	3.57	3980	-41.71	20240725	2240	3.57	20241115	3980	-41.71	20240725	2240	3.57	20241115	2.92	N	052220	500	115 억	233354	N	N	N	00	N
160	20241203	100512	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2305	-45	5	-1.91	73076255	31664	40.82	2300	2330	2300	3055	1645	2350	2307.87	1.01	0	-1331	2420	2385	2335	2300	2250	2360	2275	115	705	500	1690	5	1	23000000	530	25.61	0.91	12	0.14	90.00	2544.00	3980	20240725	-42.09	2240	20241115	2.90	3980	-42.09	20240725	2240	2.90	20241115	3980	-42.09	20240725	2240	2.90	20241115	2.92	N	052220	500	115 억	233354	N	N	N	00	N
161	20241203	090511	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2305	-45	5	-1.91	48817870	21164	27.29	2300	2320	2300	3055	1645	2350	2306.65	1.01	0	1046	2420	2385	2335	2300	2250	2360	2275	115	705	500	1690	5	1	23000000	530	25.61	0.91	12	0.09	90.00	2544.00	3980	20240725	-42.09	2240	20241115	2.90	3980	-42.09	20240725	2240	2.90	20241115	3980	-42.09	20240725	2240	2.90	20241115	2.92	N	052220	500	115 억	233354	N	N	N	00	N
162	20241202	160458	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2350	-5	5	-0.21	180338385	77562	139.71	2355	2370	2285	3060	1650	2355	2325.09	1.05	0	-8315	2485	2420	2385	2320	2285	2402	2302	115	705	500	1690	5	1	23000000	541	26.11	0.92	12	0.34	90.00	2544.00	3980	20240725	-40.95	2240	20241115	4.91	3980	-40.95	20240725	2240	4.91	20241115	3980	-40.95	20240725	2240	4.91	20241115	2.92	N	052220	500	115 억	241669	N	N	N	00	N
163	20241202	150534	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2310	-45	5	-1.91	137530630	59250	106.73	2355	2370	2295	3060	1650	2355	2321.19	1.05	0	-8267	2485	2420	2385	2320	2285	2402	2302	115	705	500	1690	5	1	23000000	531	25.67	0.91	12	0.26	90.00	2544.00	3980	20240725	-41.96	2240	20241115	3.12	3980	-41.96	20240725	2240	3.12	20241115	3980	-41.96	20240725	2240	3.12	20241115	2.92	N	052220	500	115 억	241669	N	N	N	00	N
164	20241202	140511	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2320	-35	5	-1.49	105996350	45548	82.05	2355	2370	2305	3060	1650	2355	2327.14	1.05	0	-5337	2485	2420	2385	2320	2285	2402	2302	115	705	500	1690	5	1	23000000	534	25.78	0.91	12	0.20	90.00	2544.00	3980	20240725	-41.71	2240	20241115	3.57	3980	-41.71	20240725	2240	3.57	20241115	3980	-41.71	20240725	2240	3.57	20241115	2.92	N	052220	500	115 억	241669	N	N	N	00	N
165	20241202	130508	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2305	-50	5	-2.12	102773525	44152	79.53	2355	2370	2305	3060	1650	2355	2327.72	1.05	0	-4756	2485	2420	2385	2320	2285	2402	2302	115	705	500	1690	5	1	23000000	530	25.61	0.91	12	0.19	90.00	2544.00	3980	20240725	-42.09	2240	20241115	2.90	3980	-42.09	20240725	2240	2.90	20241115	3980	-42.09	20240725	2240	2.90	20241115	2.92	N	052220	500	115 억	241669	N	N	N	00	N
166	20241202	120527	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2330	-25	5	-1.06	79917805	34274	61.74	2355	2370	2310	3060	1650	2355	2331.73	1.05	0	-694	2485	2420	2385	2320	2285	2402	2302	115	705	500	1690	5	1	23000000	536	25.89	0.92	12	0.15	90.00	2544.00	3980	20240725	-41.46	2240	20241115	4.02	3980	-41.46	20240725	2240	4.02	20241115	3980	-41.46	20240725	2240	4.02	20241115	2.92	N	052220	500	115 억	241669	N	N	N	00	N
167	20241202	110455	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2320	-35	5	-1.49	78778340	33783	60.85	2355	2370	2310	3060	1650	2355	2331.89	1.05	0	-426	2485	2420	2385	2320	2285	2402	2302	115	705	500	1690	5	1	23000000	534	25.78	0.91	12	0.15	90.00	2544.00	3980	20240725	-41.71	2240	20241115	3.57	3980	-41.71	20240725	2240	3.57	20241115	3980	-41.71	20240725	2240	3.57	20241115	2.92	N	052220	500	115 억	241669	N	N	N	00	N
168	20241202	100459	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2325	-30	5	-1.27	70462440	30201	54.40	2355	2370	2310	3060	1650	2355	2333.12	1.05	0	-82	2485	2420	2385	2320	2285	2402	2302	115	705	500	1690	5	1	23000000	535	25.83	0.91	12	0.13	90.00	2544.00	3980	20240725	-41.58	2240	20241115	3.79	3980	-41.58	20240725	2240	3.79	20241115	3980	-41.58	20240725	2240	3.79	20241115	2.92	N	052220	500	115 억	241669	N	N	N	00	N
169	20241202	090457	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2355	0	3	0.00	10180610	4305	7.75	2355	2370	2355	3060	1650	2355	2364.83	1.05	0	873	2485	2420	2385	2320	2285	2402	2302	115	705	500	1690	5	1	23000000	542	26.17	0.93	12	0.02	90.00	2544.00	3980	20240725	-40.83	2240	20241115	5.13	3980	-40.83	20240725	2240	5.13	20241115	3980	-40.83	20240725	2240	5.13	20241115	2.92	N	052220	500	115 억	241669	N	N	N	00	N

71 KiB Raw Blame History

71 KiB

Raw Blame History