KissMeData/060570/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160617	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1682	59	2	3.64	102678468	61702	108.94	1626	1689	1602	2105	1137	1623	1662.34	2.94	24043	24414	1719	1671	1647	1599	1575	1659	1587	378	482	500	1000	1	1	75621573	1272	-41.02	0.77	12	0.08	-41.00	2180.00	4000	20240123	-57.95	1395	20241209	20.57	4000	-57.95	20240123	1395	20.57	20241209	4000	-57.95	20240123	1395	20.57	20241209	0.54	N	060570	500	378 억	2222247	N	N	1280	N	N
3	20241231	150619	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1682	59	2	3.64	102678468	61702	108.94	1626	1689	1602	2105	1137	1623	1662.34	2.94	24043	24414	1719	1671	1647	1599	1575	1659	1587	378	482	500	1000	1	1	75621573	1272	-41.02	0.77	12	0.08	-41.00	2180.00	4000	20240123	-57.95	1395	20241209	20.57	4000	-57.95	20240123	1395	20.57	20241209	4000	-57.95	20240123	1395	20.57	20241209	0.54	N	060570	500	378 억	2222247	N	N	1280	N	N
4	20241231	140616	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1682	59	2	3.64	102678468	61702	108.94	1626	1689	1602	2105	1137	1623	1662.34	2.94	24043	24414	1719	1671	1647	1599	1575	1659	1587	378	482	500	1000	1	1	75621573	1272	-41.02	0.77	12	0.08	-41.00	2180.00	4000	20240123	-57.95	1395	20241209	20.57	4000	-57.95	20240123	1395	20.57	20241209	4000	-57.95	20240123	1395	20.57	20241209	0.54	N	060570	500	378 억	2222247	N	N	1280	N	N
5	20241231	130618	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1682	59	2	3.64	102678468	61702	108.94	1626	1689	1602	2105	1137	1623	1662.34	2.94	24043	24414	1719	1671	1647	1599	1575	1659	1587	378	482	500	1000	1	1	75621573	1272	-41.02	0.77	12	0.08	-41.00	2180.00	4000	20240123	-57.95	1395	20241209	20.57	4000	-57.95	20240123	1395	20.57	20241209	4000	-57.95	20240123	1395	20.57	20241209	0.54	N	060570	500	378 억	2222247	N	N	1280	N	N
6	20241231	120617	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1682	59	2	3.64	102678468	61702	108.94	1626	1689	1602	2105	1137	1623	1662.34	2.94	24043	24414	1719	1671	1647	1599	1575	1659	1587	378	482	500	1000	1	1	75621573	1272	-41.02	0.77	12	0.08	-41.00	2180.00	4000	20240123	-57.95	1395	20241209	20.57	4000	-57.95	20240123	1395	20.57	20241209	4000	-57.95	20240123	1395	20.57	20241209	0.54	N	060570	500	378 억	2222247	N	N	1280	N	N
7	20241231	110616	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1682	59	2	3.64	102678468	61702	108.94	1626	1689	1602	2105	1137	1623	1662.34	2.94	24043	24414	1719	1671	1647	1599	1575	1659	1587	378	482	500	1000	1	1	75621573	1272	-41.02	0.77	12	0.08	-41.00	2180.00	4000	20240123	-57.95	1395	20241209	20.57	4000	-57.95	20240123	1395	20.57	20241209	4000	-57.95	20240123	1395	20.57	20241209	0.54	N	060570	500	378 억	2222247	N	N	1280	N	N
8	20241231	100612	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1682	59	2	3.64	102678468	61702	108.94	1626	1689	1602	2105	1137	1623	1662.34	2.94	24043	24414	1719	1671	1647	1599	1575	1659	1587	378	482	500	1000	1	1	75621573	1272	-41.02	0.77	12	0.08	-41.00	2180.00	4000	20240123	-57.95	1395	20241209	20.57	4000	-57.95	20240123	1395	20.57	20241209	4000	-57.95	20240123	1395	20.57	20241209	0.54	N	060570	500	378 억	2222247	N	N	1280	N	N
9	20241231	090618	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1682	59	2	3.64	102678468	61702	108.94	1626	1689	1602	2105	1137	1623	1662.34	2.94	24043	24414	1719	1671	1647	1599	1575	1659	1587	378	482	500	1000	1	1	75621573	1272	-41.02	0.77	12	0.08	-41.00	2180.00	4000	20240123	-57.95	1395	20241209	20.57	4000	-57.95	20240123	1395	20.57	20241209	4000	-57.95	20240123	1395	20.57	20241209	0.54	N	060570	500	378 억	2222247	N	N	1280	N	N
10	20241230	160615	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1682	59	2	3.64	99083615	59593	105.22	1626	1689	1602	2105	1137	1623	1662.34	2.91	0	24414	1719	1671	1647	1599	1575	1659	1587	378	482	500	1000	1	1	75621573	1272	-41.02	0.77	12	0.08	-41.00	2180.00	4000	20240123	-57.95	1395	20241209	20.57	4000	-57.95	20240123	1395	20.57	20241209	4000	-57.95	20240123	1395	20.57	20241209	0.54	N	060570	500	378 억	2198204	N	N	1280	N	N
11	20241230	150618	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1669	46	2	2.83	83608414	50361	88.92	1626	1685	1602	2105	1137	1623	1660.18	2.91	0	22306	1719	1671	1647	1599	1575	1659	1587	378	482	500	1000	1	1	75621573	1262	-40.71	0.77	12	0.07	-41.00	2180.00	4000	20240123	-58.28	1395	20241209	19.64	4000	-58.28	20240123	1395	19.64	20241209	4000	-58.28	20240123	1395	19.64	20241209	0.54	N	060570	500	378 억	2198204	N	N	28	N	N
12	20241230	140617	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1680	57	2	3.51	55874420	33800	59.68	1626	1685	1602	2105	1137	1623	1653.09	2.91	0	10538	1719	1671	1647	1599	1575	1659	1587	378	482	500	1000	1	1	75621573	1270	-40.98	0.77	12	0.04	-41.00	2180.00	4000	20240123	-58.00	1395	20241209	20.43	4000	-58.00	20240123	1395	20.43	20241209	4000	-58.00	20240123	1395	20.43	20241209	0.54	N	060570	500	378 억	2198204	N	N	28	N	N
13	20241230	130616	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1663	40	2	2.46	44069553	26721	47.18	1626	1685	1602	2105	1137	1623	1649.25	2.91	0	5268	1719	1671	1647	1599	1575	1659	1587	378	482	500	1000	1	1	75621573	1258	-40.56	0.76	12	0.04	-41.00	2180.00	4000	20240123	-58.42	1395	20241209	19.21	4000	-58.42	20240123	1395	19.21	20241209	4000	-58.42	20240123	1395	19.21	20241209	0.54	N	060570	500	378 억	2198204	N	N	28	N	N
14	20241230	120614	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1656	33	2	2.03	41671171	25278	44.63	1626	1685	1602	2105	1137	1623	1648.52	2.91	0	4839	1719	1671	1647	1599	1575	1659	1587	378	482	500	1000	1	1	75621573	1252	-40.39	0.76	12	0.03	-41.00	2180.00	4000	20240123	-58.60	1395	20241209	18.71	4000	-58.60	20240123	1395	18.71	20241209	4000	-58.60	20240123	1395	18.71	20241209	0.54	N	060570	500	378 억	2198204	N	N	28	N	N
15	20241230	110615	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1671	48	2	2.96	27011063	16398	28.95	1626	1685	1602	2105	1137	1623	1647.22	2.91	0	4844	1719	1671	1647	1599	1575	1659	1587	378	482	500	1000	1	1	75621573	1264	-40.76	0.77	12	0.02	-41.00	2180.00	4000	20240123	-58.22	1395	20241209	19.78	4000	-58.22	20240123	1395	19.78	20241209	4000	-58.22	20240123	1395	19.78	20241209	0.54	N	060570	500	378 억	2198204	N	N	28	N	N
16	20241230	100616	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1650	27	2	1.66	11475423	7002	12.36	1626	1665	1602	2105	1137	1623	1638.88	2.91	0	2625	1719	1671	1647	1599	1575	1659	1587	378	482	500	1000	1	1	75621573	1248	-40.24	0.76	12	0.01	-41.00	2180.00	4000	20240123	-58.75	1395	20241209	18.28	4000	-58.75	20240123	1395	18.28	20241209	4000	-58.75	20240123	1395	18.28	20241209	0.54	N	060570	500	378 억	2198204	N	N	28	N	N
17	20241230	090618	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	1632	9	2	0.55	2252907	1395	2.46	1626	1632	1602	2105	1137	1623	1614.99	2.91	0	573	1719	1671	1647	1599	1575	1659	1587	378	482	500	1000	1	1	75621573	1234	-39.80	0.75	12	0.00	-41.00	2180.00	4000	20240123	-59.20	1395	20241209	16.99	4000	-59.20	20240123	1395	16.99	20241209	4000	-59.20	20240123	1395	16.99	20241209	0.54	N	060570	500	378 억	2198204	N	N	28	N	N
18	20241227	160613	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1623	-79	5	-4.64	93399002	56534	65.07	1680	1695	1623	2210	1192	1702	1652.09	2.93	0	-17106	1765	1733	1697	1665	1629	1749	1681	378	508	500	1050	1	1	75621573	1227	-39.59	0.74	12	0.07	-41.00	2180.00	4000	20240123	-59.43	1395	20241209	16.34	4000	-59.43	20240123	1395	16.34	20241209	4000	-59.43	20240123	1395	16.34	20241209	0.53	N	060570	500	378 억	2214878	N	N	28	N	N
19	20241227	150613	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1640	-62	5	-3.64	85697864	51801	59.62	1680	1695	1623	2210	1192	1702	1654.37	2.93	0	-14858	1765	1733	1697	1665	1629	1749	1681	378	508	500	1050	1	1	75621573	1240	-40.00	0.75	12	0.07	-41.00	2180.00	4000	20240123	-59.00	1395	20241209	17.56	4000	-59.00	20240123	1395	17.56	20241209	4000	-59.00	20240123	1395	17.56	20241209	0.53	N	060570	500	378 억	2214878	N	N	0	N	N
20	20241227	140615	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1636	-66	5	-3.88	76812534	46372	53.37	1680	1695	1623	2210	1192	1702	1656.44	2.93	0	-14425	1765	1733	1697	1665	1629	1749	1681	378	508	500	1050	1	1	75621573	1237	-39.90	0.75	12	0.06	-41.00	2180.00	4000	20240123	-59.10	1395	20241209	17.28	4000	-59.10	20240123	1395	17.28	20241209	4000	-59.10	20240123	1395	17.28	20241209	0.53	N	060570	500	378 억	2214878	N	N	0	N	N
21	20241227	130615	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1623	-79	5	-4.64	72932320	43996	50.64	1680	1695	1623	2210	1192	1702	1657.70	2.93	0	-13220	1765	1733	1697	1665	1629	1749	1681	378	508	500	1050	1	1	75621573	1227	-39.59	0.74	12	0.06	-41.00	2180.00	4000	20240123	-59.43	1395	20241209	16.34	4000	-59.43	20240123	1395	16.34	20241209	4000	-59.43	20240123	1395	16.34	20241209	0.53	N	060570	500	378 억	2214878	N	N	0	N	N
22	20241227	120614	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1623	-79	5	-4.64	69669141	41991	48.33	1680	1695	1623	2210	1192	1702	1659.14	2.93	0	-12008	1765	1733	1697	1665	1629	1749	1681	378	508	500	1050	1	1	75621573	1227	-39.59	0.74	12	0.06	-41.00	2180.00	4000	20240123	-59.43	1395	20241209	16.34	4000	-59.43	20240123	1395	16.34	20241209	4000	-59.43	20240123	1395	16.34	20241209	0.53	N	060570	500	378 억	2214878	N	N	0	N	N
23	20241227	110613	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1632	-70	5	-4.11	57372702	34456	39.66	1680	1695	1632	2210	1192	1702	1665.10	2.93	0	-7708	1765	1733	1697	1665	1629	1749	1681	378	508	500	1050	1	1	75621573	1234	-39.80	0.75	12	0.05	-41.00	2180.00	4000	20240123	-59.20	1395	20241209	16.99	4000	-59.20	20240123	1395	16.99	20241209	4000	-59.20	20240123	1395	16.99	20241209	0.53	N	060570	500	378 억	2214878	N	N	0	N	N
24	20241227	100612	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1668	-34	5	-2.00	27660981	16508	19.00	1680	1695	1650	2210	1192	1702	1675.61	2.93	0	2424	1765	1733	1697	1665	1629	1749	1681	378	508	500	1050	1	1	75621573	1261	-40.68	0.77	12	0.02	-41.00	2180.00	4000	20240123	-58.30	1395	20241209	19.57	4000	-58.30	20240123	1395	19.57	20241209	4000	-58.30	20240123	1395	19.57	20241209	0.53	N	060570	500	378 억	2214878	N	N	0	N	N
25	20241227	090615	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1685	-17	5	-1.00	4735370	2813	3.24	1680	1687	1680	2210	1192	1702	1683.39	2.93	0	2725	1765	1733	1697	1665	1629	1749	1681	378	508	500	1050	1	1	75621573	1274	-41.10	0.77	12	0.00	-41.00	2180.00	4000	20240123	-57.88	1395	20241209	20.79	4000	-57.88	20240123	1395	20.79	20241209	4000	-57.88	20240123	1395	20.79	20241209	0.53	N	060570	500	378 억	2214878	N	N	0	N	N
26	20241226	160612	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1702	28	2	1.67	147587294	86883	168.35	1661	1729	1661	2175	1172	1674	1698.69	2.94	0	-4016	1702	1687	1670	1655	1638	1695	1663	378	501	500	1030	1	1	75621573	1287	-41.51	0.78	12	0.11	-41.00	2180.00	4000	20240123	-57.45	1395	20241209	22.01	4000	-57.45	20240123	1395	22.01	20241209	4000	-57.45	20240123	1395	22.01	20241209	0.52	N	060570	500	378 억	2220337	N	N	0	N	N
27	20241226	150608	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1715	41	2	2.45	133498462	78606	152.31	1661	1729	1661	2175	1172	1674	1698.32	2.94	0	-1630	1702	1687	1670	1655	1638	1695	1663	378	501	500	1030	1	1	75621573	1297	-41.83	0.79	12	0.10	-41.00	2180.00	4000	20240123	-57.13	1395	20241209	22.94	4000	-57.13	20240123	1395	22.94	20241209	4000	-57.13	20240123	1395	22.94	20241209	0.52	N	060570	500	378 억	2220337	N	N	0	N	N
28	20241226	140607	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1704	30	2	1.79	106850836	62974	122.02	1661	1729	1661	2175	1172	1674	1696.75	2.94	0	-596	1702	1687	1670	1655	1638	1695	1663	378	501	500	1030	1	1	75621573	1289	-41.56	0.78	12	0.08	-41.00	2180.00	4000	20240123	-57.40	1395	20241209	22.15	4000	-57.40	20240123	1395	22.15	20241209	4000	-57.40	20240123	1395	22.15	20241209	0.52	N	060570	500	378 억	2220337	N	N	0	N	N
29	20241226	130610	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1721	47	2	2.81	95391089	56260	109.01	1661	1729	1661	2175	1172	1674	1695.54	2.94	0	-111	1702	1687	1670	1655	1638	1695	1663	378	501	500	1030	1	1	75621573	1301	-41.98	0.79	12	0.07	-41.00	2180.00	4000	20240123	-56.98	1395	20241209	23.37	4000	-56.98	20240123	1395	23.37	20241209	4000	-56.98	20240123	1395	23.37	20241209	0.52	N	060570	500	378 억	2220337	N	N	0	N	N
30	20241226	120606	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1729	55	2	3.29	77857525	46035	89.20	1661	1729	1661	2175	1172	1674	1691.27	2.94	0	-509	1702	1687	1670	1655	1638	1695	1663	378	501	500	1030	1	1	75621573	1307	-42.17	0.79	12	0.06	-41.00	2180.00	4000	20240123	-56.77	1395	20241209	23.94	4000	-56.77	20240123	1395	23.94	20241209	4000	-56.77	20240123	1395	23.94	20241209	0.52	N	060570	500	378 억	2220337	N	N	0	N	N
31	20241226	110608	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1687	13	2	0.78	57997159	34417	66.69	1661	1702	1661	2175	1172	1674	1685.13	2.94	0	-5220	1702	1687	1670	1655	1638	1695	1663	378	501	500	1030	1	1	75621573	1276	-41.15	0.77	12	0.05	-41.00	2180.00	4000	20240123	-57.83	1395	20241209	20.93	4000	-57.83	20240123	1395	20.93	20241209	4000	-57.83	20240123	1395	20.93	20241209	0.52	N	060570	500	378 억	2220337	N	N	0	N	N
32	20241226	100609	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1682	8	2	0.48	26023155	15575	30.18	1661	1700	1661	2175	1172	1674	1670.83	2.94	0	2090	1702	1687	1670	1655	1638	1695	1663	378	501	500	1030	1	1	75621573	1272	-41.02	0.77	12	0.02	-41.00	2180.00	4000	20240123	-57.95	1395	20241209	20.57	4000	-57.95	20240123	1395	20.57	20241209	4000	-57.95	20240123	1395	20.57	20241209	0.52	N	060570	500	378 억	2220337	N	N	0	N	N
33	20241226	090610	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1671	-3	5	-0.18	13962138	8398	16.27	1661	1672	1661	2175	1172	1674	1662.56	2.94	0	617	1702	1687	1670	1655	1638	1695	1663	378	501	500	1030	1	1	75621573	1264	-40.76	0.77	12	0.01	-41.00	2180.00	4000	20240123	-58.22	1395	20241209	19.78	4000	-58.22	20240123	1395	19.78	20241209	4000	-58.22	20240123	1395	19.78	20241209	0.52	N	060570	500	378 억	2220337	N	N	0	N	N
34	20241224	160608	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1674	-1	5	-0.06	84362617	50608	164.07	1658	1685	1653	2175	1173	1675	1666.97	2.92	0	8363	1748	1711	1671	1634	1594	1691	1614	378	500	500	1030	1	1	75621573	1266	-40.83	0.77	12	0.07	-41.00	2180.00	4000	20240123	-58.15	1395	20241209	20.00	4000	-58.15	20240123	1395	20.00	20241209	4000	-58.15	20240123	1395	20.00	20241209	0.52	N	060570	500	378 억	2211931	N	N	274	N	N
35	20241224	150608	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1673	-2	5	-0.12	77691926	46612	151.11	1658	1685	1653	2175	1173	1675	1666.78	2.92	0	9153	1748	1711	1671	1634	1594	1691	1614	378	500	500	1030	1	1	75621573	1265	-40.80	0.77	12	0.06	-41.00	2180.00	4000	20240123	-58.17	1395	20241209	19.93	4000	-58.17	20240123	1395	19.93	20241209	4000	-58.17	20240123	1395	19.93	20241209	0.52	N	060570	500	378 억	2211931	N	N	274	N	N
36	20241224	140606	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1671	-4	5	-0.24	73154223	43895	142.30	1658	1685	1653	2175	1173	1675	1666.57	2.92	0	9836	1748	1711	1671	1634	1594	1691	1614	378	500	500	1030	1	1	75621573	1264	-40.76	0.77	12	0.06	-41.00	2180.00	4000	20240123	-58.22	1395	20241209	19.78	4000	-58.22	20240123	1395	19.78	20241209	4000	-58.22	20240123	1395	19.78	20241209	0.52	N	060570	500	378 억	2211931	N	N	274	N	N
37	20241224	130608	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1661	-14	5	-0.84	33010997	19797	64.18	1658	1685	1653	2175	1173	1675	1667.47	2.92	0	-933	1748	1711	1671	1634	1594	1691	1614	378	500	500	1030	1	1	75621573	1256	-40.51	0.76	12	0.03	-41.00	2180.00	4000	20240123	-58.47	1395	20241209	19.07	4000	-58.47	20240123	1395	19.07	20241209	4000	-58.47	20240123	1395	19.07	20241209	0.52	N	060570	500	378 억	2211931	N	N	274	N	N
38	20241224	120607	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1683	8	2	0.48	18897217	11307	36.66	1658	1685	1653	2175	1173	1675	1671.28	2.92	0	360	1748	1711	1671	1634	1594	1691	1614	378	500	500	1030	1	1	75621573	1273	-41.05	0.77	12	0.01	-41.00	2180.00	4000	20240123	-57.92	1395	20241209	20.65	4000	-57.92	20240123	1395	20.65	20241209	4000	-57.92	20240123	1395	20.65	20241209	0.52	N	060570	500	378 억	2211931	N	N	274	N	N
39	20241224	110608	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1683	8	2	0.48	16865516	10094	32.72	1658	1685	1653	2175	1173	1675	1670.85	2.92	0	604	1748	1711	1671	1634	1594	1691	1614	378	500	500	1030	1	1	75621573	1273	-41.05	0.77	12	0.01	-41.00	2180.00	4000	20240123	-57.92	1395	20241209	20.65	4000	-57.92	20240123	1395	20.65	20241209	4000	-57.92	20240123	1395	20.65	20241209	0.52	N	060570	500	378 억	2211931	N	N	274	N	N
40	20241224	100608	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1670	-5	5	-0.30	6163776	3691	11.97	1658	1675	1658	2175	1173	1675	1669.95	2.92	0	1315	1748	1711	1671	1634	1594	1691	1614	378	500	500	1030	1	1	75621573	1263	-40.73	0.77	12	0.00	-41.00	2180.00	4000	20240123	-58.25	1395	20241209	19.71	4000	-58.25	20240123	1395	19.71	20241209	4000	-58.25	20240123	1395	19.71	20241209	0.52	N	060570	500	378 억	2211931	N	N	274	N	N
41	20241224	090611	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1670	-5	5	-0.30	457878	275	0.89	1658	1671	1658	2175	1173	1675	1665.01	2.92	0	104	1748	1711	1671	1634	1594	1691	1614	378	500	500	1030	1	1	75621573	1263	-40.73	0.77	12	0.00	-41.00	2180.00	4000	20240123	-58.25	1395	20241209	19.71	4000	-58.25	20240123	1395	19.71	20241209	4000	-58.25	20240123	1395	19.71	20241209	0.52	N	060570	500	378 억	2211931	N	N	274	N	N
42	20241223	160603	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1675	-32	5	-1.87	50108209	29774	76.54	1707	1708	1631	2215	1195	1707	1682.84	2.93	0	-5512	1778	1742	1704	1668	1630	1760	1686	378	508	500	1050	1	1	75621573	1267	-40.85	0.77	12	0.04	-41.00	2180.00	4000	20240123	-58.12	1395	20241209	20.07	4000	-58.12	20240123	1395	20.07	20241209	4000	-58.12	20240123	1395	20.07	20241209	0.52	N	060570	500	378 억	2217925	N	N	274	N	N
43	20241223	150606	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1676	-31	5	-1.82	42758992	25386	65.26	1707	1708	1631	2215	1195	1707	1684.23	2.93	0	-3405	1778	1742	1704	1668	1630	1760	1686	378	508	500	1050	1	1	75621573	1267	-40.88	0.77	12	0.03	-41.00	2180.00	4000	20240123	-58.10	1395	20241209	20.14	4000	-58.10	20240123	1395	20.14	20241209	4000	-58.10	20240123	1395	20.14	20241209	0.52	N	060570	500	378 억	2217925	N	N	410	N	N
44	20241223	140602	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1679	-28	5	-1.64	38670259	22948	58.99	1707	1708	1631	2215	1195	1707	1685.00	2.93	0	-2868	1778	1742	1704	1668	1630	1760	1686	378	508	500	1050	1	1	75621573	1270	-40.95	0.77	12	0.03	-41.00	2180.00	4000	20240123	-58.03	1395	20241209	20.36	4000	-58.03	20240123	1395	20.36	20241209	4000	-58.03	20240123	1395	20.36	20241209	0.52	N	060570	500	378 억	2217925	N	N	410	N	N
45	20241223	130603	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1685	-22	5	-1.29	25484699	15107	38.84	1707	1708	1631	2215	1195	1707	1686.77	2.93	0	589	1778	1742	1704	1668	1630	1760	1686	378	508	500	1050	1	1	75621573	1274	-41.10	0.77	12	0.02	-41.00	2180.00	4000	20240123	-57.88	1395	20241209	20.79	4000	-57.88	20240123	1395	20.79	20241209	4000	-57.88	20240123	1395	20.79	20241209	0.52	N	060570	500	378 억	2217925	N	N	410	N	N
46	20241223	120604	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1682	-25	5	-1.46	21015096	12451	32.01	1707	1708	1631	2215	1195	1707	1687.62	2.93	0	-211	1778	1742	1704	1668	1630	1760	1686	378	508	500	1050	1	1	75621573	1272	-41.02	0.77	12	0.02	-41.00	2180.00	4000	20240123	-57.95	1395	20241209	20.57	4000	-57.95	20240123	1395	20.57	20241209	4000	-57.95	20240123	1395	20.57	20241209	0.52	N	060570	500	378 억	2217925	N	N	410	N	N
47	20241223	110603	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1694	-13	5	-0.76	15356983	9094	23.38	1707	1708	1631	2215	1195	1707	1688.42	2.93	0	871	1778	1742	1704	1668	1630	1760	1686	378	508	500	1050	1	1	75621573	1281	-41.32	0.78	12	0.01	-41.00	2180.00	4000	20240123	-57.65	1395	20241209	21.43	4000	-57.65	20240123	1395	21.43	20241209	4000	-57.65	20240123	1395	21.43	20241209	0.52	N	060570	500	378 억	2217925	N	N	410	N	N
48	20241223	100559	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1692	-15	5	-0.88	13112689	7770	19.97	1707	1708	1631	2215	1195	1707	1687.27	2.93	0	564	1778	1742	1704	1668	1630	1760	1686	378	508	500	1050	1	1	75621573	1280	-41.27	0.78	12	0.01	-41.00	2180.00	4000	20240123	-57.70	1395	20241209	21.29	4000	-57.70	20240123	1395	21.29	20241209	4000	-57.70	20240123	1395	21.29	20241209	0.52	N	060570	500	378 억	2217925	N	N	410	N	N
49	20241223	090602	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1708	1	2	0.06	722064	423	1.09	1707	1708	1707	2215	1195	1707	1707.01	2.93	0	68	1778	1742	1704	1668	1630	1760	1686	378	508	500	1050	1	1	75621573	1292	-41.66	0.78	12	0.00	-41.00	2180.00	4000	20240123	-57.30	1395	20241209	22.44	4000	-57.30	20240123	1395	22.44	20241209	4000	-57.30	20240123	1395	22.44	20241209	0.52	N	060570	500	378 억	2217925	N	N	410	N	N
50	20241220	160600	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1707	4	2	0.23	65538411	38575	104.85	1695	1740	1666	2210	1193	1703	1698.99	2.94	0	-3424	1764	1733	1714	1683	1664	1749	1699	378	507	500	1050	1	1	75621573	1291	-41.63	0.78	12	0.05	-41.00	2180.00	4000	20240123	-57.33	1395	20241209	22.37	4000	-57.33	20240123	1395	22.37	20241209	4000	-57.33	20240123	1395	22.37	20241209	0.52	N	060570	500	378 억	2221338	N	N	410	N	N
51	20241220	150602	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1689	-14	5	-0.82	56979763	33520	91.11	1695	1740	1666	2210	1193	1703	1699.87	2.94	0	-3518	1764	1733	1714	1683	1664	1749	1699	378	507	500	1050	1	1	75621573	1277	-41.20	0.77	12	0.04	-41.00	2180.00	4000	20240123	-57.78	1395	20241209	21.08	4000	-57.78	20240123	1395	21.08	20241209	4000	-57.78	20240123	1395	21.08	20241209	0.52	N	060570	500	378 억	2221338	N	N	865	N	N
52	20241220	140601	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1710	7	2	0.41	45563764	26771	72.76	1695	1740	1666	2210	1193	1703	1701.98	2.94	0	-5671	1764	1733	1714	1683	1664	1749	1699	378	507	500	1050	1	1	75621573	1293	-41.71	0.78	12	0.04	-41.00	2180.00	4000	20240123	-57.25	1395	20241209	22.58	4000	-57.25	20240123	1395	22.58	20241209	4000	-57.25	20240123	1395	22.58	20241209	0.52	N	060570	500	378 억	2221338	N	N	865	N	N
53	20241220	130559	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1716	13	2	0.76	34014029	19973	54.29	1695	1740	1666	2210	1193	1703	1703.00	2.94	0	-4588	1764	1733	1714	1683	1664	1749	1699	378	507	500	1050	1	1	75621573	1298	-41.85	0.79	12	0.03	-41.00	2180.00	4000	20240123	-57.10	1395	20241209	23.01	4000	-57.10	20240123	1395	23.01	20241209	4000	-57.10	20240123	1395	23.01	20241209	0.52	N	060570	500	378 억	2221338	N	N	865	N	N
54	20241220	120559	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1702	-1	5	-0.06	31690882	18611	50.58	1695	1740	1666	2210	1193	1703	1702.80	2.94	0	-4259	1764	1733	1714	1683	1664	1749	1699	378	507	500	1050	1	1	75621573	1287	-41.51	0.78	12	0.02	-41.00	2180.00	4000	20240123	-57.45	1395	20241209	22.01	4000	-57.45	20240123	1395	22.01	20241209	4000	-57.45	20240123	1395	22.01	20241209	0.52	N	060570	500	378 억	2221338	N	N	865	N	N
55	20241220	110600	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1711	8	2	0.47	29212034	17154	46.62	1695	1740	1666	2210	1193	1703	1702.93	2.94	0	-3915	1764	1733	1714	1683	1664	1749	1699	378	507	500	1050	1	1	75621573	1294	-41.73	0.78	12	0.02	-41.00	2180.00	4000	20240123	-57.23	1395	20241209	22.65	4000	-57.23	20240123	1395	22.65	20241209	4000	-57.23	20240123	1395	22.65	20241209	0.52	N	060570	500	378 억	2221338	N	N	865	N	N
56	20241220	100600	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1717	14	2	0.82	23933147	14064	38.23	1695	1740	1666	2210	1193	1703	1701.73	2.94	0	-2468	1764	1733	1714	1683	1664	1749	1699	378	507	500	1050	1	1	75621573	1298	-41.88	0.79	12	0.02	-41.00	2180.00	4000	20240123	-57.08	1395	20241209	23.08	4000	-57.08	20240123	1395	23.08	20241209	4000	-57.08	20240123	1395	23.08	20241209	0.52	N	060570	500	378 억	2221338	N	N	865	N	N
57	20241220	090602	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1736	33	2	1.94	7721656	4532	12.32	1695	1740	1666	2210	1193	1703	1703.81	2.94	0	-538	1764	1733	1714	1683	1664	1749	1699	378	507	500	1050	1	1	75621573	1313	-42.34	0.80	12	0.01	-41.00	2180.00	4000	20240123	-56.60	1395	20241209	24.44	4000	-56.60	20240123	1395	24.44	20241209	4000	-56.60	20240123	1395	24.44	20241209	0.52	N	060570	500	378 억	2221338	N	N	865	N	N
58	20241219	160559	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1703	-42	5	-2.41	63129928	36792	128.37	1695	1745	1695	2265	1222	1745	1715.86	2.93	0	5421	1793	1769	1731	1707	1669	1781	1719	378	520	500	1080	1	1	75621573	1288	-41.54	0.78	12	0.05	-41.00	2180.00	4000	20240123	-57.42	1395	20241209	22.08	4000	-57.42	20240123	1395	22.08	20241209	4000	-57.42	20240123	1395	22.08	20241209	0.51	N	060570	500	378 억	2216552	N	N	865	N	N
59	20241219	150557	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1716	-29	5	-1.66	54129719	31511	109.95	1695	1745	1695	2265	1222	1745	1717.80	2.93	0	5363	1793	1769	1731	1707	1669	1781	1719	378	520	500	1080	1	1	75621573	1298	-41.85	0.79	12	0.04	-41.00	2180.00	4000	20240123	-57.10	1395	20241209	23.01	4000	-57.10	20240123	1395	23.01	20241209	4000	-57.10	20240123	1395	23.01	20241209	0.51	N	060570	500	378 억	2216552	N	N	0	N	N
60	20241219	140559	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1721	-24	5	-1.38	40684309	23679	82.62	1695	1745	1695	2265	1222	1745	1718.16	2.93	0	3349	1793	1769	1731	1707	1669	1781	1719	378	520	500	1080	1	1	75621573	1301	-41.98	0.79	12	0.03	-41.00	2180.00	4000	20240123	-56.98	1395	20241209	23.37	4000	-56.98	20240123	1395	23.37	20241209	4000	-56.98	20240123	1395	23.37	20241209	0.51	N	060570	500	378 억	2216552	N	N	0	N	N
61	20241219	130558	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1726	-19	5	-1.09	24378321	14297	49.88	1695	1740	1695	2265	1222	1745	1705.14	2.93	0	1997	1793	1769	1731	1707	1669	1781	1719	378	520	500	1080	1	1	75621573	1305	-42.10	0.79	12	0.02	-41.00	2180.00	4000	20240123	-56.85	1395	20241209	23.73	4000	-56.85	20240123	1395	23.73	20241209	4000	-56.85	20240123	1395	23.73	20241209	0.51	N	060570	500	378 억	2216552	N	N	0	N	N
62	20241219	120600	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1726	-19	5	-1.09	22808558	13387	46.71	1695	1740	1695	2265	1222	1745	1703.78	2.93	0	1724	1793	1769	1731	1707	1669	1781	1719	378	520	500	1080	1	1	75621573	1305	-42.10	0.79	12	0.02	-41.00	2180.00	4000	20240123	-56.85	1395	20241209	23.73	4000	-56.85	20240123	1395	23.73	20241209	4000	-56.85	20240123	1395	23.73	20241209	0.51	N	060570	500	378 억	2216552	N	N	0	N	N
63	20241219	110557	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1717	-28	5	-1.60	19763491	11601	40.48	1695	1740	1695	2265	1222	1745	1703.60	2.93	0	1098	1793	1769	1731	1707	1669	1781	1719	378	520	500	1080	1	1	75621573	1298	-41.88	0.79	12	0.02	-41.00	2180.00	4000	20240123	-57.08	1395	20241209	23.08	4000	-57.08	20240123	1395	23.08	20241209	4000	-57.08	20240123	1395	23.08	20241209	0.51	N	060570	500	378 억	2216552	N	N	0	N	N
64	20241219	100550	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1727	-18	5	-1.03	15608040	9189	32.06	1695	1727	1695	2265	1222	1745	1698.56	2.93	0	1517	1793	1769	1731	1707	1669	1781	1719	378	520	500	1080	1	1	75621573	1306	-42.12	0.79	12	0.01	-41.00	2180.00	4000	20240123	-56.83	1395	20241209	23.80	4000	-56.83	20240123	1395	23.80	20241209	4000	-56.83	20240123	1395	23.80	20241209	0.51	N	060570	500	378 억	2216552	N	N	0	N	N
65	20241219	090559	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1714	-31	5	-1.78	3265973	1926	6.72	1695	1716	1695	2265	1222	1745	1695.73	2.93	0	10	1793	1769	1731	1707	1669	1781	1719	378	520	500	1080	1	1	75621573	1296	-41.80	0.79	12	0.00	-41.00	2180.00	4000	20240123	-57.15	1395	20241209	22.87	4000	-57.15	20240123	1395	22.87	20241209	4000	-57.15	20240123	1395	22.87	20241209	0.51	N	060570	500	378 억	2216552	N	N	0	N	N
66	20241218	160555	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1745	7	2	0.40	48770609	28068	42.51	1738	1755	1693	2255	1217	1738	1737.47	2.94	0	-3403	1792	1764	1712	1684	1632	1779	1699	378	517	500	1070	1	1	75621573	1320	-42.56	0.80	12	0.04	-41.00	2180.00	4000	20240123	-56.38	1395	20241209	25.09	4000	-56.38	20240123	1395	25.09	20241209	4000	-56.38	20240123	1395	25.09	20241209	0.48	N	060570	500	378 억	2219955	N	N	1060	N	N
67	20241218	150559	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1745	7	2	0.40	43358312	24966	37.81	1738	1755	1693	2255	1217	1738	1736.69	2.94	0	-3717	1792	1764	1712	1684	1632	1779	1699	378	517	500	1070	1	1	75621573	1320	-42.56	0.80	12	0.03	-41.00	2180.00	4000	20240123	-56.38	1395	20241209	25.09	4000	-56.38	20240123	1395	25.09	20241209	4000	-56.38	20240123	1395	25.09	20241209	0.48	N	060570	500	378 억	2219955	N	N	1060	N	N
68	20241218	140556	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1737	-1	5	-0.06	34667535	19974	30.25	1738	1755	1693	2255	1217	1738	1735.63	2.94	0	-4624	1792	1764	1712	1684	1632	1779	1699	378	517	500	1070	1	1	75621573	1314	-42.37	0.80	12	0.03	-41.00	2180.00	4000	20240123	-56.58	1395	20241209	24.52	4000	-56.58	20240123	1395	24.52	20241209	4000	-56.58	20240123	1395	24.52	20241209	0.48	N	060570	500	378 억	2219955	N	N	1060	N	N
69	20241218	130559	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1719	-19	5	-1.09	31674827	18249	27.64	1738	1755	1693	2255	1217	1738	1735.70	2.94	0	-5565	1792	1764	1712	1684	1632	1779	1699	378	517	500	1070	1	1	75621573	1300	-41.93	0.79	12	0.02	-41.00	2180.00	4000	20240123	-57.02	1395	20241209	23.23	4000	-57.02	20240123	1395	23.23	20241209	4000	-57.02	20240123	1395	23.23	20241209	0.48	N	060570	500	378 억	2219955	N	N	1060	N	N
70	20241218	120553	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1716	-22	5	-1.27	27128764	15607	23.64	1738	1755	1693	2255	1217	1738	1738.24	2.94	0	-3875	1792	1764	1712	1684	1632	1779	1699	378	517	500	1070	1	1	75621573	1298	-41.85	0.79	12	0.02	-41.00	2180.00	4000	20240123	-57.10	1395	20241209	23.01	4000	-57.10	20240123	1395	23.01	20241209	4000	-57.10	20240123	1395	23.01	20241209	0.48	N	060570	500	378 억	2219955	N	N	1060	N	N
71	20241218	110558	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1721	-17	5	-0.98	22489706	12897	19.53	1738	1755	1721	2255	1217	1738	1743.79	2.94	0	-3433	1792	1764	1712	1684	1632	1779	1699	378	517	500	1070	1	1	75621573	1301	-41.98	0.79	12	0.02	-41.00	2180.00	4000	20240123	-56.98	1395	20241209	23.37	4000	-56.98	20240123	1395	23.37	20241209	4000	-56.98	20240123	1395	23.37	20241209	0.48	N	060570	500	378 억	2219955	N	N	1060	N	N
72	20241218	100557	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1750	12	2	0.69	16037491	9176	13.90	1738	1755	1725	2255	1217	1738	1747.76	2.94	0	-1157	1792	1764	1712	1684	1632	1779	1699	378	517	500	1070	1	1	75621573	1323	-42.68	0.80	12	0.01	-41.00	2180.00	4000	20240123	-56.25	1395	20241209	25.45	4000	-56.25	20240123	1395	25.45	20241209	4000	-56.25	20240123	1395	25.45	20241209	0.48	N	060570	500	378 억	2219955	N	N	1060	N	N
73	20241218	090559	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1745	7	2	0.40	1585450	912	1.38	1738	1745	1738	2255	1217	1738	1738.43	2.94	0	132	1792	1764	1712	1684	1632	1779	1699	378	517	500	1070	1	1	75621573	1320	-42.56	0.80	12	0.00	-41.00	2180.00	4000	20240123	-56.38	1395	20241209	25.09	4000	-56.38	20240123	1395	25.09	20241209	4000	-56.38	20240123	1395	25.09	20241209	0.48	N	060570	500	378 억	2219955	N	N	1060	N	N
74	20241217	160554	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1738	26	2	1.52	112842920	65860	70.53	1719	1740	1660	2225	1199	1712	1713.38	2.92	0	14996	1761	1736	1720	1695	1679	1728	1687	378	513	500	1060	1	1	75621573	1314	-42.39	0.80	12	0.09	-41.00	2180.00	4000	20240123	-56.55	1395	20241209	24.59	4000	-56.55	20240123	1395	24.59	20241209	4000	-56.55	20240123	1395	24.59	20241209	0.49	N	060570	500	378 억	2204857	N	N	1060	N	N
75	20241217	150556	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1739	27	2	1.58	95792000	56026	60.00	1719	1740	1660	2225	1199	1712	1709.78	2.92	0	13419	1761	1736	1720	1695	1679	1728	1687	378	513	500	1060	1	1	75621573	1315	-42.41	0.80	12	0.07	-41.00	2180.00	4000	20240123	-56.52	1395	20241209	24.66	4000	-56.52	20240123	1395	24.66	20241209	4000	-56.52	20240123	1395	24.66	20241209	0.49	N	060570	500	378 억	2204857	N	N	0	N	N
76	20241217	140558	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1739	27	2	1.58	83501771	48916	52.38	1719	1740	1660	2225	1199	1712	1707.04	2.92	0	11071	1761	1736	1720	1695	1679	1728	1687	378	513	500	1060	1	1	75621573	1315	-42.41	0.80	12	0.06	-41.00	2180.00	4000	20240123	-56.52	1395	20241209	24.66	4000	-56.52	20240123	1395	24.66	20241209	4000	-56.52	20240123	1395	24.66	20241209	0.49	N	060570	500	378 억	2204857	N	N	0	N	N
77	20241217	130545	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1705	-7	5	-0.41	58380508	34361	36.80	1719	1730	1660	2225	1199	1712	1699.03	2.92	0	9184	1761	1736	1720	1695	1679	1728	1687	378	513	500	1060	1	1	75621573	1289	-41.59	0.78	12	0.05	-41.00	2180.00	4000	20240123	-57.38	1395	20241209	22.22	4000	-57.38	20240123	1395	22.22	20241209	4000	-57.38	20240123	1395	22.22	20241209	0.49	N	060570	500	378 억	2204857	N	N	0	N	N
78	20241217	120546	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1721	9	2	0.53	18512299	10806	11.57	1719	1730	1687	2225	1199	1712	1713.15	2.92	0	6214	1761	1736	1720	1695	1679	1728	1687	378	513	500	1060	1	1	75621573	1301	-41.98	0.79	12	0.01	-41.00	2180.00	4000	20240123	-56.98	1395	20241209	23.37	4000	-56.98	20240123	1395	23.37	20241209	4000	-56.98	20240123	1395	23.37	20241209	0.49	N	060570	500	378 억	2204857	N	N	0	N	N
79	20241217	110550	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1729	17	2	0.99	12926799	7565	8.10	1719	1730	1687	2225	1199	1712	1708.76	2.92	0	3828	1761	1736	1720	1695	1679	1728	1687	378	513	500	1060	1	1	75621573	1307	-42.17	0.79	12	0.01	-41.00	2180.00	4000	20240123	-56.77	1395	20241209	23.94	4000	-56.77	20240123	1395	23.94	20241209	4000	-56.77	20240123	1395	23.94	20241209	0.49	N	060570	500	378 억	2204857	N	N	0	N	N
80	20241217	100548	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1699	-13	5	-0.76	7924051	4650	4.98	1719	1719	1687	2225	1199	1712	1704.10	2.92	0	1804	1761	1736	1720	1695	1679	1728	1687	378	513	500	1060	1	1	75621573	1285	-41.44	0.78	12	0.01	-41.00	2180.00	4000	20240123	-57.53	1395	20241209	21.79	4000	-57.53	20240123	1395	21.79	20241209	4000	-57.53	20240123	1395	21.79	20241209	0.49	N	060570	500	378 억	2204857	N	N	0	N	N
81	20241217	090555	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1718	6	2	0.35	185572	108	0.12	1719	1719	1712	2225	1199	1712	1718.26	2.92	0	-6	1761	1736	1720	1695	1679	1728	1687	378	513	500	1060	1	1	75621573	1299	-41.90	0.79	12	0.00	-41.00	2180.00	4000	20240123	-57.05	1395	20241209	23.15	4000	-57.05	20240123	1395	23.15	20241209	4000	-57.05	20240123	1395	23.15	20241209	0.49	N	060570	500	378 억	2204857	N	N	0	N	N
82	20241216	160547	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1712	-27	5	-1.55	158268708	91927	50.48	1742	1745	1704	2260	1218	1739	1721.73	2.91	0	1175	1829	1783	1693	1647	1557	1807	1671	378	521	500	1070	1	1	75621573	1295	-41.76	0.79	12	0.12	-41.00	2180.00	4000	20240123	-57.20	1395	20241209	22.72	4000	-57.20	20240123	1395	22.72	20241209	4000	-57.20	20240123	1395	22.72	20241209	0.49	N	060570	500	378 억	2203001	N	N	3448	N	N
83	20241216	150556	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1710	-29	5	-1.67	125234277	72654	39.90	1742	1745	1704	2260	1218	1739	1723.71	2.91	0	3104	1829	1783	1693	1647	1557	1807	1671	378	521	500	1070	1	1	75621573	1293	-41.71	0.78	12	0.10	-41.00	2180.00	4000	20240123	-57.25	1395	20241209	22.58	4000	-57.25	20240123	1395	22.58	20241209	4000	-57.25	20240123	1395	22.58	20241209	0.49	N	060570	500	378 억	2203001	N	N	3448	N	N
84	20241216	140555	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1716	-23	5	-1.32	103957294	60224	33.07	1742	1745	1704	2260	1218	1739	1726.18	2.91	0	5193	1829	1783	1693	1647	1557	1807	1671	378	521	500	1070	1	1	75621573	1298	-41.85	0.79	12	0.08	-41.00	2180.00	4000	20240123	-57.10	1395	20241209	23.01	4000	-57.10	20240123	1395	23.01	20241209	4000	-57.10	20240123	1395	23.01	20241209	0.49	N	060570	500	378 억	2203001	N	N	3448	N	N
85	20241216	130556	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1728	-11	5	-0.63	88770609	51382	28.22	1742	1745	1704	2260	1218	1739	1727.66	2.91	0	10271	1829	1783	1693	1647	1557	1807	1671	378	521	500	1070	1	1	75621573	1307	-42.15	0.79	12	0.07	-41.00	2180.00	4000	20240123	-56.80	1395	20241209	23.87	4000	-56.80	20240123	1395	23.87	20241209	4000	-56.80	20240123	1395	23.87	20241209	0.49	N	060570	500	378 억	2203001	N	N	3448	N	N
86	20241216	120556	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1740	1	2	0.06	79113342	45784	25.14	1742	1745	1704	2260	1218	1739	1727.97	2.91	0	14456	1829	1783	1693	1647	1557	1807	1671	378	521	500	1070	1	1	75621573	1316	-42.44	0.80	12	0.06	-41.00	2180.00	4000	20240123	-56.50	1395	20241209	24.73	4000	-56.50	20240123	1395	24.73	20241209	4000	-56.50	20240123	1395	24.73	20241209	0.49	N	060570	500	378 억	2203001	N	N	3448	N	N
87	20241216	110554	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1745	6	2	0.35	67132030	38883	21.35	1742	1745	1704	2260	1218	1739	1726.51	2.91	0	13064	1829	1783	1693	1647	1557	1807	1671	378	521	500	1070	1	1	75621573	1320	-42.56	0.80	12	0.05	-41.00	2180.00	4000	20240123	-56.38	1395	20241209	25.09	4000	-56.38	20240123	1395	25.09	20241209	4000	-56.38	20240123	1395	25.09	20241209	0.49	N	060570	500	378 억	2203001	N	N	3448	N	N
88	20241216	100556	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1716	-23	5	-1.32	42969679	24938	13.70	1742	1742	1704	2260	1218	1739	1723.06	2.91	0	4472	1829	1783	1693	1647	1557	1807	1671	378	521	500	1070	1	1	75621573	1298	-41.85	0.79	12	0.03	-41.00	2180.00	4000	20240123	-57.10	1395	20241209	23.01	4000	-57.10	20240123	1395	23.01	20241209	4000	-57.10	20240123	1395	23.01	20241209	0.49	N	060570	500	378 억	2203001	N	N	3448	N	N
89	20241216	090556	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1720	-19	5	-1.09	12302568	7120	3.91	1742	1742	1717	2260	1218	1739	1727.89	2.91	0	2224	1829	1783	1693	1647	1557	1807	1671	378	521	500	1070	1	1	75621573	1301	-41.95	0.79	12	0.01	-41.00	2180.00	4000	20240123	-57.00	1395	20241209	23.30	4000	-57.00	20240123	1395	23.30	20241209	4000	-57.00	20240123	1395	23.30	20241209	0.49	N	060570	500	378 억	2203001	N	N	3448	N	N
90	20241213	160548	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1739	123	2	7.61	304455050	180433	288.68	1603	1739	1603	2100	1132	1616	1687.07	2.84	0	69731	1682	1649	1627	1594	1572	1638	1583	378	484	500	1000	1	1	75621573	1315	-42.41	0.80	12	0.24	-41.00	2180.00	4000	20240123	-56.52	1395	20241209	24.66	4000	-56.52	20240123	1395	24.66	20241209	4000	-56.52	20240123	1395	24.66	20241209	0.52	N	060570	500	378 억	2151374	N	N	3448	N	N
91	20241213	150553	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1719	103	2	6.37	253211676	150865	241.38	1603	1730	1603	2100	1132	1616	1678.40	2.84	0	53249	1682	1649	1627	1594	1572	1638	1583	378	484	500	1000	1	1	75621573	1300	-41.93	0.79	12	0.20	-41.00	2180.00	4000	20240123	-57.02	1395	20241209	23.23	4000	-57.02	20240123	1395	23.23	20241209	4000	-57.02	20240123	1395	23.23	20241209	0.52	N	060570	500	378 억	2151374	N	N	686	N	N
92	20241213	140554	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1685	69	2	4.27	147998857	89371	142.99	1603	1688	1603	2100	1132	1616	1656.01	2.84	0	40916	1682	1649	1627	1594	1572	1638	1583	378	484	500	1000	1	1	75621573	1274	-41.10	0.77	12	0.12	-41.00	2180.00	4000	20240123	-57.88	1395	20241209	20.79	4000	-57.88	20240123	1395	20.79	20241209	4000	-57.88	20240123	1395	20.79	20241209	0.52	N	060570	500	378 억	2151374	N	N	686	N	N
93	20241213	130554	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1645	29	2	1.79	56916203	34621	55.39	1603	1658	1603	2100	1132	1616	1643.98	2.84	0	14181	1682	1649	1627	1594	1572	1638	1583	378	484	500	1000	1	1	75621573	1244	-40.12	0.75	12	0.05	-41.00	2180.00	4000	20240123	-58.88	1395	20241209	17.92	4000	-58.88	20240123	1395	17.92	20241209	4000	-58.88	20240123	1395	17.92	20241209	0.52	N	060570	500	378 억	2151374	N	N	686	N	N
94	20241213	120555	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1655	39	2	2.41	46762803	28459	45.53	1603	1658	1603	2100	1132	1616	1643.16	2.84	0	8797	1682	1649	1627	1594	1572	1638	1583	378	484	500	1000	1	1	75621573	1252	-40.37	0.76	12	0.04	-41.00	2180.00	4000	20240123	-58.62	1395	20241209	18.64	4000	-58.62	20240123	1395	18.64	20241209	4000	-58.62	20240123	1395	18.64	20241209	0.52	N	060570	500	378 억	2151374	N	N	686	N	N
95	20241213	110553	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1648	32	2	1.98	37653026	22937	36.70	1603	1658	1603	2100	1132	1616	1641.58	2.84	0	6530	1682	1649	1627	1594	1572	1638	1583	378	484	500	1000	1	1	75621573	1246	-40.20	0.76	12	0.03	-41.00	2180.00	4000	20240123	-58.80	1395	20241209	18.14	4000	-58.80	20240123	1395	18.14	20241209	4000	-58.80	20240123	1395	18.14	20241209	0.52	N	060570	500	378 억	2151374	N	N	686	N	N
96	20241213	100552	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1648	32	2	1.98	22652778	13845	22.15	1603	1649	1603	2100	1132	1616	1636.17	2.84	0	10796	1682	1649	1627	1594	1572	1638	1583	378	484	500	1000	1	1	75621573	1246	-40.20	0.76	12	0.02	-41.00	2180.00	4000	20240123	-58.80	1395	20241209	18.14	4000	-58.80	20240123	1395	18.14	20241209	4000	-58.80	20240123	1395	18.14	20241209	0.52	N	060570	500	378 억	2151374	N	N	686	N	N
97	20241213	090554	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1615	-1	5	-0.06	83752	52	0.08	1603	1615	1603	2100	1132	1616	1610.62	2.84	0	-2	1682	1649	1627	1594	1572	1638	1583	378	484	500	1000	1	1	75621573	1221	-39.39	0.74	12	0.00	-41.00	2180.00	4000	20240123	-59.62	1395	20241209	15.77	4000	-59.62	20240123	1395	15.77	20241209	4000	-59.62	20240123	1395	15.77	20241209	0.52	N	060570	500	378 억	2151374	N	N	686	N	N
98	20241212	160558	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1616	-42	5	-2.53	100974096	62370	33.36	1660	1660	1605	2155	1161	1658	1618.95	2.87	0	-15548	1753	1705	1610	1562	1467	1729	1586	378	497	500	1020	1	1	75621573	1222	-39.41	0.74	12	0.08	-41.00	2180.00	4000	20240123	-59.60	1395	20241209	15.84	4000	-59.60	20240123	1395	15.84	20241209	4000	-59.60	20240123	1395	15.84	20241209	0.51	N	060570	500	378 억	2166897	N	N	686	N	N
99	20241212	150551	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1611	-47	5	-2.83	88738407	54795	29.31	1660	1660	1605	2155	1161	1658	1619.46	2.87	0	-18911	1753	1705	1610	1562	1467	1729	1586	378	497	500	1020	1	1	75621573	1218	-39.29	0.74	12	0.07	-41.00	2180.00	4000	20240123	-59.72	1395	20241209	15.48	4000	-59.72	20240123	1395	15.48	20241209	4000	-59.72	20240123	1395	15.48	20241209	0.51	N	060570	500	378 억	2166897	N	N	0	N	N
100	20241212	140549	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1608	-50	5	-3.02	80319778	49580	26.52	1660	1660	1605	2155	1161	1658	1620.00	2.87	0	-16239	1753	1705	1610	1562	1467	1729	1586	378	497	500	1020	1	1	75621573	1216	-39.22	0.74	12	0.07	-41.00	2180.00	4000	20240123	-59.80	1395	20241209	15.27	4000	-59.80	20240123	1395	15.27	20241209	4000	-59.80	20240123	1395	15.27	20241209	0.51	N	060570	500	378 억	2166897	N	N	0	N	N
101	20241212	130548	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1610	-48	5	-2.90	68920263	42493	22.73	1660	1660	1607	2155	1161	1658	1621.92	2.87	0	-18016	1753	1705	1610	1562	1467	1729	1586	378	497	500	1020	1	1	75621573	1218	-39.27	0.74	12	0.06	-41.00	2180.00	4000	20240123	-59.75	1395	20241209	15.41	4000	-59.75	20240123	1395	15.41	20241209	4000	-59.75	20240123	1395	15.41	20241209	0.51	N	060570	500	378 억	2166897	N	N	0	N	N
102	20241212	120536	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1607	-51	5	-3.08	67570522	41655	22.28	1660	1660	1607	2155	1161	1658	1622.15	2.87	0	-17575	1753	1705	1610	1562	1467	1729	1586	378	497	500	1020	1	1	75621573	1215	-39.20	0.74	12	0.06	-41.00	2180.00	4000	20240123	-59.82	1395	20241209	15.20	4000	-59.82	20240123	1395	15.20	20241209	4000	-59.82	20240123	1395	15.20	20241209	0.51	N	060570	500	378 억	2166897	N	N	0	N	N
103	20241212	110547	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1616	-42	5	-2.53	38049551	23366	12.50	1660	1660	1612	2155	1161	1658	1628.42	2.87	0	-4620	1753	1705	1610	1562	1467	1729	1586	378	497	500	1020	1	1	75621573	1222	-39.41	0.74	12	0.03	-41.00	2180.00	4000	20240123	-59.60	1395	20241209	15.84	4000	-59.60	20240123	1395	15.84	20241209	4000	-59.60	20240123	1395	15.84	20241209	0.51	N	060570	500	378 억	2166897	N	N	0	N	N
104	20241212	100545	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1619	-39	5	-2.35	31130063	19088	10.21	1660	1660	1616	2155	1161	1658	1630.87	2.87	0	-3403	1753	1705	1610	1562	1467	1729	1586	378	497	500	1020	1	1	75621573	1224	-39.49	0.74	12	0.03	-41.00	2180.00	4000	20240123	-59.53	1395	20241209	16.06	4000	-59.53	20240123	1395	16.06	20241209	4000	-59.53	20240123	1395	16.06	20241209	0.51	N	060570	500	378 억	2166897	N	N	0	N	N
105	20241212	090550	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1656	-2	5	-0.12	2966350	1789	0.96	1660	1660	1642	2155	1161	1658	1658.11	2.87	0	-571	1753	1705	1610	1562	1467	1729	1586	378	497	500	1020	1	1	75621573	1252	-40.39	0.76	12	0.00	-41.00	2180.00	4000	20240123	-58.60	1395	20241209	18.71	4000	-58.60	20240123	1395	18.71	20241209	4000	-58.60	20240123	1395	18.71	20241209	0.51	N	060570	500	378 억	2166897	N	N	0	N	N
106	20241211	160544	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1658	137	2	9.01	302258495	186546	222.77	1521	1658	1515	1977	1065	1521	1620.29	2.77	0	76660	1614	1567	1481	1434	1348	1591	1458	378	456	500	940	1	1	75621573	1254	-40.44	0.76	12	0.25	-41.00	2180.00	4000	20240123	-58.55	1395	20241209	18.85	4000	-58.55	20240123	1395	18.85	20241209	4000	-58.55	20240123	1395	18.85	20241209	0.52	N	060570	500	378 억	2092397	N	N	269	N	N
107	20241211	150431	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1643	122	2	8.02	273938649	169393	202.29	1521	1658	1515	1977	1065	1521	1617.18	2.77	0	65223	1614	1567	1481	1434	1348	1591	1458	378	456	500	940	1	1	75621573	1242	-40.07	0.75	12	0.22	-41.00	2180.00	4000	20240123	-58.93	1395	20241209	17.78	4000	-58.93	20240123	1395	17.78	20241209	4000	-58.93	20240123	1395	17.78	20241209	0.52	N	060570	500	378 억	2092397	N	N	269	N	N
108	20241211	140550	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1649	128	2	8.42	250176524	154934	185.02	1521	1658	1515	1977	1065	1521	1614.73	2.77	0	59093	1614	1567	1481	1434	1348	1591	1458	378	456	500	940	1	1	75621573	1247	-40.22	0.76	12	0.20	-41.00	2180.00	4000	20240123	-58.78	1395	20241209	18.21	4000	-58.78	20240123	1395	18.21	20241209	4000	-58.78	20240123	1395	18.21	20241209	0.52	N	060570	500	378 억	2092397	N	N	269	N	N
109	20241211	130551	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1639	118	2	7.76	214523382	133315	159.20	1521	1654	1515	1977	1065	1521	1609.15	2.77	0	46464	1614	1567	1481	1434	1348	1591	1458	378	456	500	940	1	1	75621573	1239	-39.98	0.75	12	0.18	-41.00	2180.00	4000	20240123	-59.03	1395	20241209	17.49	4000	-59.03	20240123	1395	17.49	20241209	4000	-59.03	20240123	1395	17.49	20241209	0.52	N	060570	500	378 억	2092397	N	N	269	N	N
110	20241211	120552	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1613	92	2	6.05	154502622	96721	115.50	1521	1632	1515	1977	1065	1521	1597.41	2.77	0	36054	1614	1567	1481	1434	1348	1591	1458	378	456	500	940	1	1	75621573	1220	-39.34	0.74	12	0.13	-41.00	2180.00	4000	20240123	-59.68	1395	20241209	15.63	4000	-59.68	20240123	1395	15.63	20241209	4000	-59.68	20240123	1395	15.63	20241209	0.52	N	060570	500	378 억	2092397	N	N	269	N	N
111	20241211	110549	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1623	102	2	6.71	144226910	90349	107.89	1521	1632	1515	1977	1065	1521	1596.33	2.77	0	36241	1614	1567	1481	1434	1348	1591	1458	378	456	500	940	1	1	75621573	1227	-39.59	0.74	12	0.12	-41.00	2180.00	4000	20240123	-59.43	1395	20241209	16.34	4000	-59.43	20240123	1395	16.34	20241209	4000	-59.43	20240123	1395	16.34	20241209	0.52	N	060570	500	378 억	2092397	N	N	269	N	N
112	20241211	100550	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1632	111	2	7.30	113436723	71296	85.14	1521	1632	1515	1977	1065	1521	1591.07	2.77	0	37596	1614	1567	1481	1434	1348	1591	1458	378	456	500	940	1	1	75621573	1234	-39.80	0.75	12	0.09	-41.00	2180.00	4000	20240123	-59.20	1395	20241209	16.99	4000	-59.20	20240123	1395	16.99	20241209	4000	-59.20	20240123	1395	16.99	20241209	0.52	N	060570	500	378 억	2092397	N	N	269	N	N
113	20241211	090553	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1515	-6	5	-0.39	1793554	1183	1.41	1521	1523	1515	1977	1065	1521	1516.11	2.77	0	184	1614	1567	1481	1434	1348	1591	1458	378	456	500	940	1	1	75621573	1146	-36.95	0.69	12	0.00	-41.00	2180.00	4000	20240123	-62.12	1395	20241209	8.60	4000	-62.12	20240123	1395	8.60	20241209	4000	-62.12	20240123	1395	8.60	20241209	0.52	N	060570	500	378 억	2092397	N	N	269	N	N
114	20241210	160545	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1521	98	2	6.89	123033346	83166	64.95	1395	1528	1395	1849	997	1423	1478.64	2.75	0	10833	1517	1469	1432	1384	1347	1494	1409	378	426	500	880	1	1	75621573	1150	-37.10	0.70	12	0.11	-41.00	2180.00	4000	20240123	-61.98	1395	20241210	9.03	4000	-61.98	20240123	1395	9.03	20241210	4000	-61.98	20240123	1395	9.03	20241210	0.52	N	060570	500	378 억	2081599	N	N	269	N	N
115	20241210	150547	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1503	80	2	5.62	115552793	78236	61.10	1395	1528	1395	1849	997	1423	1476.98	2.75	0	10264	1517	1469	1432	1384	1347	1494	1409	378	426	500	880	1	1	75621573	1137	-36.66	0.69	12	0.10	-41.00	2180.00	4000	20240123	-62.42	1395	20241210	7.74	4000	-62.42	20240123	1395	7.74	20241210	4000	-62.42	20240123	1395	7.74	20241210	0.52	N	060570	500	378 억	2081599	N	N	0	N	N
116	20241210	140547	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1494	71	2	4.99	97673584	66278	51.76	1395	1528	1395	1849	997	1423	1473.70	2.75	0	7731	1517	1469	1432	1384	1347	1494	1409	378	426	500	880	1	1	75621573	1130	-36.44	0.69	12	0.09	-41.00	2180.00	4000	20240123	-62.65	1395	20241210	7.10	4000	-62.65	20240123	1395	7.10	20241210	4000	-62.65	20240123	1395	7.10	20241210	0.52	N	060570	500	378 억	2081599	N	N	0	N	N
117	20241210	130546	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1491	68	2	4.78	94293517	64015	49.99	1395	1528	1395	1849	997	1423	1472.99	2.75	0	7184	1517	1469	1432	1384	1347	1494	1409	378	426	500	880	1	1	75621573	1128	-36.37	0.68	12	0.08	-41.00	2180.00	4000	20240123	-62.73	1395	20241210	6.88	4000	-62.73	20240123	1395	6.88	20241210	4000	-62.73	20240123	1395	6.88	20241210	0.52	N	060570	500	378 억	2081599	N	N	0	N	N
118	20241210	120546	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1491	68	2	4.78	63687604	43579	34.03	1395	1494	1395	1849	997	1423	1461.43	2.75	0	6241	1517	1469	1432	1384	1347	1494	1409	378	426	500	880	1	1	75621573	1128	-36.37	0.68	12	0.06	-41.00	2180.00	4000	20240123	-62.73	1395	20241210	6.88	4000	-62.73	20240123	1395	6.88	20241210	4000	-62.73	20240123	1395	6.88	20241210	0.52	N	060570	500	378 억	2081599	N	N	0	N	N
119	20241210	110545	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1461	38	2	2.67	36904536	25529	19.94	1395	1487	1395	1849	997	1423	1445.59	2.75	0	10562	1517	1469	1432	1384	1347	1494	1409	378	426	500	880	1	1	75621573	1105	-35.63	0.67	12	0.03	-41.00	2180.00	4000	20240123	-63.48	1395	20241210	4.73	4000	-63.48	20240123	1395	4.73	20241210	4000	-63.48	20240123	1395	4.73	20241210	0.52	N	060570	500	378 억	2081599	N	N	0	N	N
120	20241210	100546	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1472	49	2	3.44	27588031	19152	14.96	1395	1486	1395	1849	997	1423	1440.48	2.75	0	7230	1517	1469	1432	1384	1347	1494	1409	378	426	500	880	1	1	75621573	1113	-35.90	0.68	12	0.03	-41.00	2180.00	4000	20240123	-63.20	1395	20241210	5.52	4000	-63.20	20240123	1395	5.52	20241210	4000	-63.20	20240123	1395	5.52	20241210	0.52	N	060570	500	378 억	2081599	N	N	0	N	N
121	20241210	090550	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1454	31	2	2.18	14362239	10166	7.94	1395	1454	1395	1849	997	1423	1412.77	2.75	0	1622	1517	1469	1432	1384	1347	1494	1409	378	426	500	880	1	1	75621573	1100	-35.46	0.67	12	0.01	-41.00	2180.00	4000	20240123	-63.65	1395	20241210	4.23	4000	-63.65	20240123	1395	4.23	20241210	4000	-63.65	20240123	1395	4.23	20241210	0.52	N	060570	500	378 억	2081599	N	N	0	N	N
122	20241209	160544	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1423	-58	5	-3.92	177294211	125495	102.22	1420	1480	1395	1925	1037	1481	1412.76	2.76	0	-9023	1597	1539	1492	1434	1387	1515	1410	378	444	500	910	1	1	75621573	1076	-34.71	0.65	12	0.17	-41.00	2180.00	4000	20240123	-64.42	1395	20241209	2.01	4000	-64.42	20240123	1395	2.01	20241209	4000	-64.42	20240123	1395	2.01	20241209	0.53	N	060570	500	378 억	2090450	N	N	622	N	N
123	20241209	150547	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1403	-78	5	-5.27	166773328	118043	96.15	1420	1480	1395	1925	1037	1481	1412.82	2.76	0	-9233	1597	1539	1492	1434	1387	1515	1410	378	444	500	910	1	1	75621573	1061	-34.22	0.64	12	0.16	-41.00	2180.00	4000	20240123	-64.92	1395	20241209	0.57	4000	-64.92	20240123	1395	0.57	20241209	4000	-64.92	20240123	1395	0.57	20241209	0.53	N	060570	500	378 억	2090450	N	N	622	N	N
124	20241209	140546	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1401	-80	5	-5.40	147689990	104471	85.09	1420	1480	1395	1925	1037	1481	1413.69	2.76	0	-14520	1597	1539	1492	1434	1387	1515	1410	378	444	500	910	1	1	75621573	1059	-34.17	0.64	12	0.14	-41.00	2180.00	4000	20240123	-64.97	1395	20241209	0.43	4000	-64.97	20240123	1395	0.43	20241209	4000	-64.97	20240123	1395	0.43	20241209	0.53	N	060570	500	378 억	2090450	N	N	622	N	N
125	20241209	130546	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1396	-85	5	-5.74	137551704	97224	79.19	1420	1480	1395	1925	1037	1481	1414.79	2.76	0	-16615	1597	1539	1492	1434	1387	1515	1410	378	444	500	910	1	1	75621573	1056	-34.05	0.64	12	0.13	-41.00	2180.00	4000	20240123	-65.10	1395	20241209	0.07	4000	-65.10	20240123	1395	0.07	20241209	4000	-65.10	20240123	1395	0.07	20241209	0.53	N	060570	500	378 억	2090450	N	N	622	N	N
126	20241209	120545	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1396	-85	5	-5.74	112178309	79073	64.41	1420	1480	1395	1925	1037	1481	1418.67	2.76	0	-15382	1597	1539	1492	1434	1387	1515	1410	378	444	500	910	1	1	75621573	1056	-34.05	0.64	12	0.10	-41.00	2180.00	4000	20240123	-65.10	1395	20241209	0.07	4000	-65.10	20240123	1395	0.07	20241209	4000	-65.10	20240123	1395	0.07	20241209	0.53	N	060570	500	378 억	2090450	N	N	622	N	N
127	20241209	110546	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1415	-66	5	-4.46	79306162	55695	45.36	1420	1480	1404	1925	1037	1481	1423.94	2.76	0	-2149	1597	1539	1492	1434	1387	1515	1410	378	444	500	910	1	1	75621573	1070	-34.51	0.65	12	0.07	-41.00	2180.00	4000	20240123	-64.62	1404	20241209	0.78	4000	-64.62	20240123	1404	0.78	20241209	4000	-64.62	20240123	1404	0.78	20241209	0.53	N	060570	500	378 억	2090450	N	N	622	N	N
128	20241209	100544	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1417	-64	5	-4.32	67307474	47226	38.47	1420	1480	1404	1925	1037	1481	1425.22	2.76	0	-283	1597	1539	1492	1434	1387	1515	1410	378	444	500	910	1	1	75621573	1072	-34.56	0.65	12	0.06	-41.00	2180.00	4000	20240123	-64.57	1404	20241209	0.93	4000	-64.57	20240123	1404	0.93	20241209	4000	-64.57	20240123	1404	0.93	20241209	0.53	N	060570	500	378 억	2090450	N	N	622	N	N
129	20241209	090542	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1433	-48	5	-3.24	25359233	17725	14.44	1420	1480	1420	1925	1037	1481	1430.70	2.76	0	3791	1597	1539	1492	1434	1387	1515	1410	378	444	500	910	1	1	75621573	1084	-34.95	0.66	12	0.02	-41.00	2180.00	4000	20240123	-64.17	1420	20241209	0.92	4000	-64.17	20240123	1420	0.92	20241209	4000	-64.17	20240123	1420	0.92	20241209	0.53	N	060570	500	378 억	2090450	N	N	622	N	N
130	20241206	160540	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1481	-60	5	-3.89	181974029	122100	225.06	1525	1550	1445	2000	1079	1541	1490.03	2.77	0	-767	1619	1579	1560	1520	1501	1570	1511	378	459	500	950	1	1	75621573	1120	-36.12	0.68	12	0.16	-41.00	2180.00	4000	20240123	-62.98	1445	20241206	2.49	4000	-62.98	20240123	1445	2.49	20241206	4000	-62.98	20240123	1445	2.49	20241206	0.53	N	060570	500	378 억	2091071	N	N	622	N	N
131	20241206	150543	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1492	-49	5	-3.18	175222067	117550	216.67	1525	1550	1445	2000	1079	1541	1490.19	2.77	0	399	1619	1579	1560	1520	1501	1570	1511	378	459	500	950	1	1	75621573	1128	-36.39	0.68	12	0.16	-41.00	2180.00	4000	20240123	-62.70	1445	20241206	3.25	4000	-62.70	20240123	1445	3.25	20241206	4000	-62.70	20240123	1445	3.25	20241206	0.53	N	060570	500	378 억	2091071	N	N	344	N	N
132	20241206	140541	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1473	-68	5	-4.41	158397758	106234	195.81	1525	1550	1445	2000	1079	1541	1490.55	2.77	0	2432	1619	1579	1560	1520	1501	1570	1511	378	459	500	950	1	1	75621573	1114	-35.93	0.68	12	0.14	-41.00	2180.00	4000	20240123	-63.17	1445	20241206	1.94	4000	-63.17	20240123	1445	1.94	20241206	4000	-63.17	20240123	1445	1.94	20241206	0.53	N	060570	500	378 억	2091071	N	N	344	N	N
133	20241206	130542	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1479	-62	5	-4.02	142131561	95205	175.48	1525	1550	1445	2000	1079	1541	1492.39	2.77	0	1475	1619	1579	1560	1520	1501	1570	1511	378	459	500	950	1	1	75621573	1118	-36.07	0.68	12	0.13	-41.00	2180.00	4000	20240123	-63.02	1445	20241206	2.35	4000	-63.02	20240123	1445	2.35	20241206	4000	-63.02	20240123	1445	2.35	20241206	0.53	N	060570	500	378 억	2091071	N	N	344	N	N
134	20241206	120538	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1483	-58	5	-3.76	134028726	89750	165.43	1525	1550	1445	2000	1079	1541	1492.82	2.77	0	4704	1619	1579	1560	1520	1501	1570	1511	378	459	500	950	1	1	75621573	1121	-36.17	0.68	12	0.12	-41.00	2180.00	4000	20240123	-62.92	1445	20241206	2.63	4000	-62.92	20240123	1445	2.63	20241206	4000	-62.92	20240123	1445	2.63	20241206	0.53	N	060570	500	378 억	2091071	N	N	344	N	N
135	20241206	110541	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1454	-87	5	-5.65	127179403	85110	156.88	1525	1550	1445	2000	1079	1541	1493.74	2.77	0	3574	1619	1579	1560	1520	1501	1570	1511	378	459	500	950	1	1	75621573	1100	-35.46	0.67	12	0.11	-41.00	2180.00	4000	20240123	-63.65	1445	20241206	0.62	4000	-63.65	20240123	1445	0.62	20241206	4000	-63.65	20240123	1445	0.62	20241206	0.53	N	060570	500	378 억	2091071	N	N	344	N	N
136	20241206	100537	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1513	-28	5	-1.82	54885998	36176	66.68	1525	1550	1510	2000	1079	1541	1516.52	2.77	0	7097	1619	1579	1560	1520	1501	1570	1511	378	459	500	950	1	1	75621573	1144	-36.90	0.69	12	0.05	-41.00	2180.00	4000	20240123	-62.17	1500	20241115	0.87	4000	-62.17	20240123	1500	0.87	20241115	4000	-62.17	20240123	1500	0.87	20241115	0.53	N	060570	500	378 억	2091071	N	N	344	N	N
137	20241206	090541	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1549	8	2	0.52	4354515	2840	5.23	1525	1550	1525	2000	1079	1541	1529.08	2.77	0	23	1619	1579	1560	1520	1501	1570	1511	378	459	500	950	1	1	75621573	1171	-37.78	0.71	12	0.00	-41.00	2180.00	4000	20240123	-61.27	1500	20241115	3.27	4000	-61.27	20240123	1500	3.27	20241115	4000	-61.27	20240123	1500	3.27	20241115	0.53	N	060570	500	378 억	2091071	N	N	344	N	N
138	20241205	160531	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1541	-49	5	-3.08	83655024	53593	68.88	1589	1600	1541	2065	1113	1590	1561.11	2.78	0	-13448	1664	1627	1578	1541	1492	1645	1559	378	475	500	980	1	1	75621573	1165	-37.59	0.71	12	0.07	-41.00	2180.00	4000	20240123	-61.48	1500	20241115	2.73	4000	-61.48	20240123	1500	2.73	20241115	4000	-61.48	20240123	1500	2.73	20241115	0.56	N	060570	500	378 억	2103909	N	N	344	N	N
139	20241205	150535	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1551	-39	5	-2.45	61870103	39512	50.78	1589	1600	1550	2065	1113	1590	1565.86	2.78	0	-11056	1664	1627	1578	1541	1492	1645	1559	378	475	500	980	1	1	75621573	1173	-37.83	0.71	12	0.05	-41.00	2180.00	4000	20240123	-61.22	1500	20241115	3.40	4000	-61.22	20240123	1500	3.40	20241115	4000	-61.22	20240123	1500	3.40	20241115	0.56	N	060570	500	378 억	2103909	N	N	0	N	N
140	20241205	140530	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1561	-29	5	-1.82	38669498	24586	31.60	1589	1600	1557	2065	1113	1590	1572.83	2.78	0	-9479	1664	1627	1578	1541	1492	1645	1559	378	475	500	980	1	1	75621573	1180	-38.07	0.72	12	0.03	-41.00	2180.00	4000	20240123	-60.97	1500	20241115	4.07	4000	-60.97	20240123	1500	4.07	20241115	4000	-60.97	20240123	1500	4.07	20241115	0.56	N	060570	500	378 억	2103909	N	N	0	N	N
141	20241205	130532	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1567	-23	5	-1.45	29435108	18677	24.00	1589	1600	1557	2065	1113	1590	1576.01	2.78	0	-5580	1664	1627	1578	1541	1492	1645	1559	378	475	500	980	1	1	75621573	1185	-38.22	0.72	12	0.02	-41.00	2180.00	4000	20240123	-60.83	1500	20241115	4.47	4000	-60.83	20240123	1500	4.47	20241115	4000	-60.83	20240123	1500	4.47	20241115	0.56	N	060570	500	378 억	2103909	N	N	0	N	N
142	20241205	120532	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1565	-25	5	-1.57	25503462	16172	20.78	1589	1600	1557	2065	1113	1590	1577.01	2.78	0	-3927	1664	1627	1578	1541	1492	1645	1559	378	475	500	980	1	1	75621573	1183	-38.17	0.72	12	0.02	-41.00	2180.00	4000	20240123	-60.88	1500	20241115	4.33	4000	-60.88	20240123	1500	4.33	20241115	4000	-60.88	20240123	1500	4.33	20241115	0.56	N	060570	500	378 억	2103909	N	N	0	N	N
143	20241205	110532	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1576	-14	5	-0.88	16989385	10747	13.81	1589	1600	1557	2065	1113	1590	1580.85	2.78	0	-2945	1664	1627	1578	1541	1492	1645	1559	378	475	500	980	1	1	75621573	1192	-38.44	0.72	12	0.01	-41.00	2180.00	4000	20240123	-60.60	1500	20241115	5.07	4000	-60.60	20240123	1500	5.07	20241115	4000	-60.60	20240123	1500	5.07	20241115	0.56	N	060570	500	378 억	2103909	N	N	0	N	N
144	20241205	100529	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1571	-19	5	-1.19	15394411	9735	12.51	1589	1600	1557	2065	1113	1590	1581.35	2.78	0	-3115	1664	1627	1578	1541	1492	1645	1559	378	475	500	980	1	1	75621573	1188	-38.32	0.72	12	0.01	-41.00	2180.00	4000	20240123	-60.72	1500	20241115	4.73	4000	-60.72	20240123	1500	4.73	20241115	4000	-60.72	20240123	1500	4.73	20241115	0.56	N	060570	500	378 억	2103909	N	N	0	N	N
145	20241205	090533	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1588	-2	5	-0.13	4014036	2526	3.25	1589	1600	1588	2065	1113	1590	1589.09	2.78	0	1979	1664	1627	1578	1541	1492	1645	1559	378	475	500	980	1	1	75621573	1201	-38.73	0.73	12	0.00	-41.00	2180.00	4000	20240123	-60.30	1500	20241115	5.87	4000	-60.30	20240123	1500	5.87	20241115	4000	-60.30	20240123	1500	5.87	20241115	0.56	N	060570	500	378 억	2103909	N	N	0	N	N
146	20241204	160524	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1590	-28	5	-1.73	122100721	77661	124.76	1529	1615	1529	2100	1133	1618	1572.13	2.76	0	17168	1680	1649	1602	1571	1524	1664	1586	378	482	500	1000	1	1	75621573	1202	-38.78	0.73	12	0.10	-41.00	2180.00	4000	20240123	-60.25	1500	20241115	6.00	4000	-60.25	20240123	1500	6.00	20241115	4000	-60.25	20240123	1500	6.00	20241115	0.56	N	060570	500	378 억	2086751	N	N	186	N	N
147	20241204	150525	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1587	-31	5	-1.92	115708692	73639	118.30	1529	1615	1529	2100	1133	1618	1571.23	2.76	0	17085	1680	1649	1602	1571	1524	1664	1586	378	482	500	1000	1	1	75621573	1200	-38.71	0.73	12	0.10	-41.00	2180.00	4000	20240123	-60.33	1500	20241115	5.80	4000	-60.33	20240123	1500	5.80	20241115	4000	-60.33	20240123	1500	5.80	20241115	0.56	N	060570	500	378 억	2086751	N	N	186	N	N
148	20241204	140523	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1590	-28	5	-1.73	101468436	64694	103.93	1529	1615	1529	2100	1133	1618	1568.36	2.76	0	13251	1680	1649	1602	1571	1524	1664	1586	378	482	500	1000	1	1	75621573	1202	-38.78	0.73	12	0.09	-41.00	2180.00	4000	20240123	-60.25	1500	20241115	6.00	4000	-60.25	20240123	1500	6.00	20241115	4000	-60.25	20240123	1500	6.00	20241115	0.56	N	060570	500	378 억	2086751	N	N	186	N	N
149	20241204	130520	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1584	-34	5	-2.10	89936035	57440	92.27	1529	1615	1529	2100	1133	1618	1565.65	2.76	0	11737	1680	1649	1602	1571	1524	1664	1586	378	482	500	1000	1	1	75621573	1198	-38.63	0.73	12	0.08	-41.00	2180.00	4000	20240123	-60.40	1500	20241115	5.60	4000	-60.40	20240123	1500	5.60	20241115	4000	-60.40	20240123	1500	5.60	20241115	0.56	N	060570	500	378 억	2086751	N	N	186	N	N
150	20241204	120519	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1572	-46	5	-2.84	83917168	53628	86.15	1529	1615	1529	2100	1133	1618	1564.70	2.76	0	8937	1680	1649	1602	1571	1524	1664	1586	378	482	500	1000	1	1	75621573	1189	-38.34	0.72	12	0.07	-41.00	2180.00	4000	20240123	-60.70	1500	20241115	4.80	4000	-60.70	20240123	1500	4.80	20241115	4000	-60.70	20240123	1500	4.80	20241115	0.56	N	060570	500	378 억	2086751	N	N	186	N	N
151	20241204	110515	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1569	-49	5	-3.03	72471145	46338	74.44	1529	1615	1529	2100	1133	1618	1563.85	2.76	0	5295	1680	1649	1602	1571	1524	1664	1586	378	482	500	1000	1	1	75621573	1187	-38.27	0.72	12	0.06	-41.00	2180.00	4000	20240123	-60.78	1500	20241115	4.60	4000	-60.78	20240123	1500	4.60	20241115	4000	-60.78	20240123	1500	4.60	20241115	0.56	N	060570	500	378 억	2086751	N	N	186	N	N
152	20241204	100517	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1583	-35	5	-2.16	63638242	40719	65.41	1529	1615	1529	2100	1133	1618	1562.73	2.76	0	4879	1680	1649	1602	1571	1524	1664	1586	378	482	500	1000	1	1	75621573	1197	-38.61	0.73	12	0.05	-41.00	2180.00	4000	20240123	-60.43	1500	20241115	5.53	4000	-60.43	20240123	1500	5.53	20241115	4000	-60.43	20240123	1500	5.53	20241115	0.56	N	060570	500	378 억	2086751	N	N	186	N	N
153	20241204	090523	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1563	-55	5	-3.40	33612330	21734	34.91	1529	1609	1529	2100	1133	1618	1546.20	2.76	0	3346	1680	1649	1602	1571	1524	1664	1586	378	482	500	1000	1	1	75621573	1182	-38.12	0.72	12	0.03	-41.00	2180.00	4000	20240123	-60.92	1500	20241115	4.20	4000	-60.92	20240123	1500	4.20	20241115	4000	-60.92	20240123	1500	4.20	20241115	0.56	N	060570	500	378 억	2086751	N	N	186	N	N
154	20241203	160545	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1618	38	2	2.41	99456151	62202	112.01	1555	1633	1555	2050	1106	1580	1598.93	2.72	0	32037	1638	1608	1584	1554	1530	1597	1543	378	470	500	970	1	1	75621573	1224	-39.46	0.74	12	0.08	-41.00	2180.00	4000	20240123	-59.55	1500	20241115	7.87	4000	-59.55	20240123	1500	7.87	20241115	4000	-59.55	20240123	1500	7.87	20241115	0.55	N	060570	500	378 억	2054714	N	N	186	N	N
155	20241203	150605	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1629	49	2	3.10	91305676	57169	102.94	1555	1633	1555	2050	1106	1580	1597.13	2.72	0	29228	1638	1608	1584	1554	1530	1597	1543	378	470	500	970	1	1	75621573	1232	-39.73	0.75	12	0.08	-41.00	2180.00	4000	20240123	-59.28	1500	20241115	8.60	4000	-59.28	20240123	1500	8.60	20241115	4000	-59.28	20240123	1500	8.60	20241115	0.55	N	060570	500	378 억	2054714	N	N	837	N	N
156	20241203	140551	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1607	27	2	1.71	73312802	46085	82.99	1555	1625	1555	2050	1106	1580	1590.82	2.72	0	24942	1638	1608	1584	1554	1530	1597	1543	378	470	500	970	1	1	75621573	1215	-39.20	0.74	12	0.06	-41.00	2180.00	4000	20240123	-59.82	1500	20241115	7.13	4000	-59.82	20240123	1500	7.13	20241115	4000	-59.82	20240123	1500	7.13	20241115	0.55	N	060570	500	378 억	2054714	N	N	837	N	N
157	20241203	130553	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1609	29	2	1.84	65134289	40993	73.82	1555	1625	1555	2050	1106	1580	1588.92	2.72	0	21137	1638	1608	1584	1554	1530	1597	1543	378	470	500	970	1	1	75621573	1217	-39.24	0.74	12	0.05	-41.00	2180.00	4000	20240123	-59.78	1500	20241115	7.27	4000	-59.78	20240123	1500	7.27	20241115	4000	-59.78	20240123	1500	7.27	20241115	0.55	N	060570	500	378 억	2054714	N	N	837	N	N
158	20241203	120608	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1600	20	2	1.27	54853419	34620	62.34	1555	1607	1555	2050	1106	1580	1584.45	2.72	0	16429	1638	1608	1584	1554	1530	1597	1543	378	470	500	970	1	1	75621573	1210	-39.02	0.73	12	0.05	-41.00	2180.00	4000	20240123	-60.00	1500	20241115	6.67	4000	-60.00	20240123	1500	6.67	20241115	4000	-60.00	20240123	1500	6.67	20241115	0.55	N	060570	500	378 억	2054714	N	N	837	N	N
159	20241203	110549	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1593	13	2	0.82	52110580	32899	59.24	1555	1607	1555	2050	1106	1580	1583.96	2.72	0	15278	1638	1608	1584	1554	1530	1597	1543	378	470	500	970	1	1	75621573	1205	-38.85	0.73	12	0.04	-41.00	2180.00	4000	20240123	-60.18	1500	20241115	6.20	4000	-60.18	20240123	1500	6.20	20241115	4000	-60.18	20240123	1500	6.20	20241115	0.55	N	060570	500	378 억	2054714	N	N	837	N	N
160	20241203	100539	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1588	8	2	0.51	34115456	21617	38.93	1555	1601	1555	2050	1106	1580	1578.17	2.72	0	6984	1638	1608	1584	1554	1530	1597	1543	378	470	500	970	1	1	75621573	1201	-38.73	0.73	12	0.03	-41.00	2180.00	4000	20240123	-60.30	1500	20241115	5.87	4000	-60.30	20240123	1500	5.87	20241115	4000	-60.30	20240123	1500	5.87	20241115	0.55	N	060570	500	378 억	2054714	N	N	837	N	N
161	20241203	090538	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1560	-20	5	-1.27	15634756	9979	17.97	1555	1593	1555	2050	1106	1580	1566.73	2.72	0	1365	1638	1608	1584	1554	1530	1597	1543	378	470	500	970	1	1	75621573	1180	-38.05	0.72	12	0.01	-41.00	2180.00	4000	20240123	-61.00	1500	20241115	4.00	4000	-61.00	20240123	1500	4.00	20241115	4000	-61.00	20240123	1500	4.00	20241115	0.55	N	060570	500	378 억	2054714	N	N	837	N	N
162	20241202	160524	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1580	-25	5	-1.56	87752243	55118	119.57	1604	1614	1560	2085	1124	1605	1592.08	2.72	0	154	1669	1637	1615	1583	1561	1626	1572	378	480	500	990	1	1	75621573	1195	-38.54	0.72	12	0.07	-41.00	2180.00	4000	20240123	-60.50	1500	20241115	5.33	4000	-60.50	20240123	1500	5.33	20241115	4000	-60.50	20240123	1500	5.33	20241115	0.55	N	060570	500	378 억	2054563	N	N	837	N	N
163	20241202	150559	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1581	-24	5	-1.50	85050528	53409	115.86	1604	1614	1560	2085	1124	1605	1592.44	2.72	0	236	1669	1637	1615	1583	1561	1626	1572	378	480	500	990	1	1	75621573	1196	-38.56	0.73	12	0.07	-41.00	2180.00	4000	20240123	-60.47	1500	20241115	5.40	4000	-60.47	20240123	1500	5.40	20241115	4000	-60.47	20240123	1500	5.40	20241115	0.55	N	060570	500	378 억	2054563	N	N	137	N	N
164	20241202	140550	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1593	-12	5	-0.75	72472034	45470	98.64	1604	1614	1560	2085	1124	1605	1593.84	2.72	0	753	1669	1637	1615	1583	1561	1626	1572	378	480	500	990	1	1	75621573	1205	-38.85	0.73	12	0.06	-41.00	2180.00	4000	20240123	-60.18	1500	20241115	6.20	4000	-60.18	20240123	1500	6.20	20241115	4000	-60.18	20240123	1500	6.20	20241115	0.55	N	060570	500	378 억	2054563	N	N	137	N	N
165	20241202	130532	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1583	-22	5	-1.37	68164735	42770	92.78	1604	1614	1560	2085	1124	1605	1593.75	2.72	0	-756	1669	1637	1615	1583	1561	1626	1572	378	480	500	990	1	1	75621573	1197	-38.61	0.73	12	0.06	-41.00	2180.00	4000	20240123	-60.43	1500	20241115	5.53	4000	-60.43	20240123	1500	5.53	20241115	4000	-60.43	20240123	1500	5.53	20241115	0.55	N	060570	500	378 억	2054563	N	N	137	N	N
166	20241202	120555	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1598	-7	5	-0.44	57670909	36171	78.47	1604	1614	1560	2085	1124	1605	1594.40	2.72	0	-1231	1669	1637	1615	1583	1561	1626	1572	378	480	500	990	1	1	75621573	1208	-38.98	0.73	12	0.05	-41.00	2180.00	4000	20240123	-60.05	1500	20241115	6.53	4000	-60.05	20240123	1500	6.53	20241115	4000	-60.05	20240123	1500	6.53	20241115	0.55	N	060570	500	378 억	2054563	N	N	137	N	N
167	20241202	110519	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1599	-6	5	-0.37	50391884	31600	68.55	1604	1614	1560	2085	1124	1605	1594.68	2.72	0	503	1669	1637	1615	1583	1561	1626	1572	378	480	500	990	1	1	75621573	1209	-39.00	0.73	12	0.04	-41.00	2180.00	4000	20240123	-60.03	1500	20241115	6.60	4000	-60.03	20240123	1500	6.60	20241115	4000	-60.03	20240123	1500	6.60	20241115	0.55	N	060570	500	378 억	2054563	N	N	137	N	N
168	20241202	100526	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1613	8	2	0.50	34522096	21679	47.03	1604	1614	1560	2085	1124	1605	1592.42	2.72	0	2626	1669	1637	1615	1583	1561	1626	1572	378	480	500	990	1	1	75621573	1220	-39.34	0.74	12	0.03	-41.00	2180.00	4000	20240123	-59.68	1500	20241115	7.53	4000	-59.68	20240123	1500	7.53	20241115	4000	-59.68	20240123	1500	7.53	20241115	0.55	N	060570	500	378 억	2054563	N	N	137	N	N
169	20241202	090522	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1604	-1	5	-0.06	37072	23	0.05	1604	1614	1604	2085	1124	1605	1611.83	2.72	0	-21	1669	1637	1615	1583	1561	1626	1572	378	480	500	990	1	1	75621573	1213	-39.12	0.74	12	0.00	-41.00	2180.00	4000	20240123	-59.90	1500	20241115	6.93	4000	-59.90	20240123	1500	6.93	20241115	4000	-59.90	20240123	1500	6.93	20241115	0.55	N	060570	500	378 억	2054563	N	N	137	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History