KissMeData/173940/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

69 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160941	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2775	-70	5	-2.46	32476010	11876	142.74	2845	2845	2710	3695	1995	2845	2733.18	0.38	598	586	2915	2880	2815	2780	2715	2847	2747	77	850	500	1990	5	1	15392808	427	-5.17	1.04	12	0.08	-537.00	2658.00	5210	20240110	-46.74	2700	20240805	2.78	5210	-46.74	20240110	2700	2.78	20240805	5210	-46.74	20240110	2700	2.78	20240805	N	173940	500	76 억	59067	N	N	N	N
3	20241231	150927	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2775	-70	5	-2.46	32476010	11876	142.74	2845	2845	2710	3695	1995	2845	2733.18	0.38	598	586	2915	2880	2815	2780	2715	2847	2747	77	850	500	1990	5	1	15392808	427	-5.17	1.04	12	0.08	-537.00	2658.00	5210	20240110	-46.74	2700	20240805	2.78	5210	-46.74	20240110	2700	2.78	20240805	5210	-46.74	20240110	2700	2.78	20240805	N	173940	500	76 억	59067	N	N	N	N
4	20241231	140939	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2775	-70	5	-2.46	32476010	11876	142.74	2845	2845	2710	3695	1995	2845	2733.18	0.38	598	586	2915	2880	2815	2780	2715	2847	2747	77	850	500	1990	5	1	15392808	427	-5.17	1.04	12	0.08	-537.00	2658.00	5210	20240110	-46.74	2700	20240805	2.78	5210	-46.74	20240110	2700	2.78	20240805	5210	-46.74	20240110	2700	2.78	20240805	N	173940	500	76 억	59067	N	N	N	N
5	20241231	130940	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2775	-70	5	-2.46	32476010	11876	142.74	2845	2845	2710	3695	1995	2845	2733.18	0.38	598	586	2915	2880	2815	2780	2715	2847	2747	77	850	500	1990	5	1	15392808	427	-5.17	1.04	12	0.08	-537.00	2658.00	5210	20240110	-46.74	2700	20240805	2.78	5210	-46.74	20240110	2700	2.78	20240805	5210	-46.74	20240110	2700	2.78	20240805	N	173940	500	76 억	59067	N	N	N	N
6	20241231	120939	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2775	-70	5	-2.46	32476010	11876	142.74	2845	2845	2710	3695	1995	2845	2733.18	0.38	598	586	2915	2880	2815	2780	2715	2847	2747	77	850	500	1990	5	1	15392808	427	-5.17	1.04	12	0.08	-537.00	2658.00	5210	20240110	-46.74	2700	20240805	2.78	5210	-46.74	20240110	2700	2.78	20240805	5210	-46.74	20240110	2700	2.78	20240805	N	173940	500	76 억	59067	N	N	N	N
7	20241231	110939	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2775	-70	5	-2.46	32476010	11876	142.74	2845	2845	2710	3695	1995	2845	2733.18	0.38	598	586	2915	2880	2815	2780	2715	2847	2747	77	850	500	1990	5	1	15392808	427	-5.17	1.04	12	0.08	-537.00	2658.00	5210	20240110	-46.74	2700	20240805	2.78	5210	-46.74	20240110	2700	2.78	20240805	5210	-46.74	20240110	2700	2.78	20240805	N	173940	500	76 억	59067	N	N	N	N
8	20241231	100932	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2775	-70	5	-2.46	32476010	11876	142.74	2845	2845	2710	3695	1995	2845	2733.18	0.38	598	586	2915	2880	2815	2780	2715	2847	2747	77	850	500	1990	5	1	15392808	427	-5.17	1.04	12	0.08	-537.00	2658.00	5210	20240110	-46.74	2700	20240805	2.78	5210	-46.74	20240110	2700	2.78	20240805	5210	-46.74	20240110	2700	2.78	20240805	N	173940	500	76 억	59067	N	N	N	N
9	20241231	090938	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2775	-70	5	-2.46	32476010	11876	142.74	2845	2845	2710	3695	1995	2845	2733.18	0.38	598	586	2915	2880	2815	2780	2715	2847	2747	77	850	500	1990	5	1	15392808	427	-5.17	1.04	12	0.08	-537.00	2658.00	5210	20240110	-46.74	2700	20240805	2.78	5210	-46.74	20240110	2700	2.78	20240805	5210	-46.74	20240110	2700	2.78	20240805	N	173940	500	76 억	59067	N	N	N	N
10	20241230	160934	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2775	-70	5	-2.46	31366010	11476	137.93	2845	2845	2710	3695	1995	2845	2733.18	0.38	0	586	2915	2880	2815	2780	2715	2847	2747	77	850	500	1990	5	1	15392808	427	-5.17	1.04	12	0.07	-537.00	2658.00	5210	20240110	-46.74	2700	20240805	2.78	5210	-46.74	20240110	2700	2.78	20240805	5210	-46.74	20240110	2700	2.78	20240805	N	173940	500	76 억	58469	N	N	N	N
11	20241230	150938	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2745	-100	5	-3.51	26637890	9770	117.43	2845	2845	2710	3695	1995	2845	2726.50	0.38	0	882	2915	2880	2815	2780	2715	2847	2747	77	850	500	1990	5	1	15392808	423	-5.11	1.03	12	0.06	-537.00	2658.00	5210	20240110	-47.31	2700	20240805	1.67	5210	-47.31	20240110	2700	1.67	20240805	5210	-47.31	20240110	2700	1.67	20240805	N	173940	500	76 억	58469	N	N	N	N
12	20241230	140937	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2730	-115	5	-4.04	25425595	9327	112.10	2845	2845	2710	3695	1995	2845	2726.02	0.38	0	834	2915	2880	2815	2780	2715	2847	2747	77	850	500	1990	5	1	15392808	420	-5.08	1.03	12	0.06	-537.00	2658.00	5210	20240110	-47.60	2700	20240805	1.11	5210	-47.60	20240110	2700	1.11	20240805	5210	-47.60	20240110	2700	1.11	20240805	N	173940	500	76 억	58469	N	N	N	N
13	20241230	130938	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2720	-125	5	-4.39	22764585	8353	100.40	2845	2845	2710	3695	1995	2845	2725.32	0.38	0	856	2915	2880	2815	2780	2715	2847	2747	77	850	500	1990	5	1	15392808	419	-5.07	1.02	12	0.05	-537.00	2658.00	5210	20240110	-47.79	2700	20240805	0.74	5210	-47.79	20240110	2700	0.74	20240805	5210	-47.79	20240110	2700	0.74	20240805	N	173940	500	76 억	58469	N	N	N	N
14	20241230	120934	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2735	-110	5	-3.87	21800885	7999	96.14	2845	2845	2710	3695	1995	2845	2725.45	0.38	0	758	2915	2880	2815	2780	2715	2847	2747	77	850	500	1990	5	1	15392808	421	-5.09	1.03	12	0.05	-537.00	2658.00	5210	20240110	-47.50	2700	20240805	1.30	5210	-47.50	20240110	2700	1.30	20240805	5210	-47.50	20240110	2700	1.30	20240805	N	173940	500	76 억	58469	N	N	N	N
15	20241230	110937	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2820	-25	5	-0.88	1191920	420	5.05	2845	2845	2765	3695	1995	2845	2837.90	0.38	0	-64	2915	2880	2815	2780	2715	2847	2747	77	850	500	1990	5	1	15392808	434	-5.25	1.06	12	0.00	-537.00	2658.00	5210	20240110	-45.87	2700	20240805	4.44	5210	-45.87	20240110	2700	4.44	20240805	5210	-45.87	20240110	2700	4.44	20240805	N	173940	500	76 억	58469	N	N	N	N
16	20241230	100936	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2845	0	3	0.00	130705	46	0.55	2845	2845	2820	3695	1995	2845	2841.41	0.38	0	-25	2915	2880	2815	2780	2715	2847	2747	77	850	500	1990	5	1	15392808	438	-5.30	1.07	12	0.00	-537.00	2658.00	5210	20240110	-45.39	2700	20240805	5.37	5210	-45.39	20240110	2700	5.37	20240805	5210	-45.39	20240110	2700	5.37	20240805	N	173940	500	76 억	58469	N	N	N	N
17	20241230	090938	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	2845	0	3	0.00	56890	20	0.24	2845	2845	2840	3695	1995	2845	2844.50	0.38	0	-2	2915	2880	2815	2780	2715	2847	2747	77	850	500	1990	5	1	15392808	438	-5.30	1.07	12	0.00	-537.00	2658.00	5210	20240110	-45.39	2700	20240805	5.37	5210	-45.39	20240110	2700	5.37	20240805	5210	-45.39	20240110	2700	5.37	20240805	N	173940	500	76 억	58469	N	N	N	N
18	20241227	160933	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2845	-5	5	-0.18	23506735	8320	31.31	2850	2850	2750	3705	1995	2850	2825.33	0.38	0	-240	3006	2927	2816	2737	2626	2945	2755	77	855	500	1990	5	1	15392808	438	-5.30	1.07	12	0.05	-537.00	2658.00	5210	20240110	-45.39	2700	20240805	5.37	5210	-45.39	20240110	2700	5.37	20240805	5210	-45.39	20240110	2700	5.37	20240805	N	173940	500	76 억	58683	N	N	N	N
19	20241227	150932	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2790	-60	5	-2.11	17824900	6319	23.78	2850	2850	2750	3705	1995	2850	2820.84	0.38	0	-232	3006	2927	2816	2737	2626	2945	2755	77	855	500	1990	5	1	15392808	429	-5.20	1.05	12	0.04	-537.00	2658.00	5210	20240110	-46.45	2700	20240805	3.33	5210	-46.45	20240110	2700	3.33	20240805	5210	-46.45	20240110	2700	3.33	20240805	N	173940	500	76 억	58683	N	N	N	N
20	20241227	140934	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2780	-70	5	-2.46	17384130	6161	23.18	2850	2850	2750	3705	1995	2850	2821.64	0.38	0	-228	3006	2927	2816	2737	2626	2945	2755	77	855	500	1990	5	1	15392808	428	-5.18	1.05	12	0.04	-537.00	2658.00	5210	20240110	-46.64	2700	20240805	2.96	5210	-46.64	20240110	2700	2.96	20240805	5210	-46.64	20240110	2700	2.96	20240805	N	173940	500	76 억	58683	N	N	N	N
21	20241227	130932	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2800	-50	5	-1.75	15692765	5553	20.89	2850	2850	2750	3705	1995	2850	2826.00	0.38	0	-227	3006	2927	2816	2737	2626	2945	2755	77	855	500	1990	5	1	15392808	431	-5.21	1.05	12	0.04	-537.00	2658.00	5210	20240110	-46.26	2700	20240805	3.70	5210	-46.26	20240110	2700	3.70	20240805	5210	-46.26	20240110	2700	3.70	20240805	N	173940	500	76 억	58683	N	N	N	N
22	20241227	120934	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2750	-100	5	-3.51	14909930	5274	19.84	2850	2850	2750	3705	1995	2850	2827.06	0.38	0	-191	3006	2927	2816	2737	2626	2945	2755	77	855	500	1990	5	1	15392808	423	-5.12	1.03	12	0.03	-537.00	2658.00	5210	20240110	-47.22	2700	20240805	1.85	5210	-47.22	20240110	2700	1.85	20240805	5210	-47.22	20240110	2700	1.85	20240805	N	173940	500	76 억	58683	N	N	N	N
23	20241227	110931	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2780	-70	5	-2.46	13113495	4623	17.40	2850	2850	2760	3705	1995	2850	2836.58	0.38	0	-189	3006	2927	2816	2737	2626	2945	2755	77	855	500	1990	5	1	15392808	428	-5.18	1.05	12	0.03	-537.00	2658.00	5210	20240110	-46.64	2700	20240805	2.96	5210	-46.64	20240110	2700	2.96	20240805	5210	-46.64	20240110	2700	2.96	20240805	N	173940	500	76 억	58683	N	N	N	N
24	20241227	100930	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2770	-80	5	-2.81	12642460	4453	16.76	2850	2850	2770	3705	1995	2850	2839.09	0.38	0	-183	3006	2927	2816	2737	2626	2945	2755	77	855	500	1990	5	1	15392808	426	-5.16	1.04	12	0.03	-537.00	2658.00	5210	20240110	-46.83	2700	20240805	2.59	5210	-46.83	20240110	2700	2.59	20240805	5210	-46.83	20240110	2700	2.59	20240805	N	173940	500	76 억	58683	N	N	N	N
25	20241227	090935	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2810	-40	5	-1.40	11039015	3876	14.58	2850	2850	2775	3705	1995	2850	2848.04	0.38	0	-165	3006	2927	2816	2737	2626	2945	2755	77	855	500	1990	5	1	15392808	433	-5.23	1.06	12	0.03	-537.00	2658.00	5210	20240110	-46.07	2700	20240805	4.07	5210	-46.07	20240110	2700	4.07	20240805	5210	-46.07	20240110	2700	4.07	20240805	N	173940	500	76 억	58683	N	N	N	N
26	20241226	160927	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2850	0	3	0.00	73182150	26576	113.54	2850	2895	2705	3705	1995	2850	2753.69	0.38	0	-15	3090	2970	2875	2755	2660	2922	2707	77	855	500	1990	5	1	15392808	439	-5.31	1.07	12	0.17	-537.00	2658.00	5210	20240110	-45.30	2700	20240805	5.56	5210	-45.30	20240110	2700	5.56	20240805	5210	-45.30	20240110	2700	5.56	20240805	N	173940	500	76 억	58673	N	N	N	N
27	20241226	150924	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2710	-140	5	-4.91	62561385	22773	97.30	2850	2895	2705	3705	1995	2850	2747.17	0.38	0	-63	3090	2970	2875	2755	2660	2922	2707	77	855	500	1990	5	1	15392808	417	-5.05	1.02	12	0.15	-537.00	2658.00	5210	20240110	-47.98	2700	20240805	0.37	5210	-47.98	20240110	2700	0.37	20240805	5210	-47.98	20240110	2700	0.37	20240805	N	173940	500	76 억	58673	N	N	N	N
28	20241226	140925	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2720	-130	5	-4.56	58978635	21456	91.67	2850	2895	2705	3705	1995	2850	2748.82	0.38	0	-79	3090	2970	2875	2755	2660	2922	2707	77	855	500	1990	5	1	15392808	419	-5.07	1.02	12	0.14	-537.00	2658.00	5210	20240110	-47.79	2700	20240805	0.74	5210	-47.79	20240110	2700	0.74	20240805	5210	-47.79	20240110	2700	0.74	20240805	N	173940	500	76 억	58673	N	N	N	N
29	20241226	130925	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2755	-95	5	-3.33	17828755	6376	27.24	2850	2895	2755	3705	1995	2850	2796.23	0.38	0	137	3090	2970	2875	2755	2660	2922	2707	77	855	500	1990	5	1	15392808	424	-5.13	1.04	12	0.04	-537.00	2658.00	5210	20240110	-47.12	2700	20240805	2.04	5210	-47.12	20240110	2700	2.04	20240805	5210	-47.12	20240110	2700	2.04	20240805	N	173940	500	76 억	58673	N	N	N	N
30	20241226	120923	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2755	-95	5	-3.33	15259820	5444	23.26	2850	2895	2755	3705	1995	2850	2803.05	0.38	0	110	3090	2970	2875	2755	2660	2922	2707	77	855	500	1990	5	1	15392808	424	-5.13	1.04	12	0.04	-537.00	2658.00	5210	20240110	-47.12	2700	20240805	2.04	5210	-47.12	20240110	2700	2.04	20240805	5210	-47.12	20240110	2700	2.04	20240805	N	173940	500	76 억	58673	N	N	N	N
31	20241226	110923	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2765	-85	5	-2.98	11657445	4139	17.68	2850	2895	2760	3705	1995	2850	2816.49	0.38	0	-38	3090	2970	2875	2755	2660	2922	2707	77	855	500	1990	5	1	15392808	426	-5.15	1.04	12	0.03	-537.00	2658.00	5210	20240110	-46.93	2700	20240805	2.41	5210	-46.93	20240110	2700	2.41	20240805	5210	-46.93	20240110	2700	2.41	20240805	N	173940	500	76 억	58673	N	N	N	N
32	20241226	100925	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2790	-60	5	-2.11	9369055	3312	14.15	2850	2895	2760	3705	1995	2850	2828.82	0.38	0	-75	3090	2970	2875	2755	2660	2922	2707	77	855	500	1990	5	1	15392808	429	-5.20	1.05	12	0.02	-537.00	2658.00	5210	20240110	-46.45	2700	20240805	3.33	5210	-46.45	20240110	2700	3.33	20240805	5210	-46.45	20240110	2700	3.33	20240805	N	173940	500	76 억	58673	N	N	N	N
33	20241226	090925	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2855	5	2	0.18	1198515	420	1.79	2850	2870	2850	3705	1995	2850	2853.61	0.38	0	-74	3090	2970	2875	2755	2660	2922	2707	77	855	500	1990	5	1	15392808	439	-5.32	1.07	12	0.00	-537.00	2658.00	5210	20240110	-45.20	2700	20240805	5.74	5210	-45.20	20240110	2700	5.74	20240805	5210	-45.20	20240110	2700	5.74	20240805	N	173940	500	76 억	58673	N	N	N	N
34	20241224	160924	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2850	-35	5	-1.21	66036600	23406	319.97	2885	2995	2780	3750	2020	2885	2821.35	0.38	0	858	3038	2961	2923	2846	2808	2942	2827	77	865	500	2010	5	1	15392808	439	-5.31	1.07	12	0.15	-537.00	2658.00	5210	20240110	-45.30	2700	20240805	5.56	5210	-45.30	20240110	2700	5.56	20240805	5210	-45.30	20240110	2700	5.56	20240805	N	173940	500	76 억	57815	N	N	N	N
35	20241224	150923	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2850	-35	5	-1.21	58144965	20637	282.12	2885	2995	2780	3750	2020	2885	2817.51	0.38	0	864	3038	2961	2923	2846	2808	2942	2827	77	865	500	2010	5	1	15392808	439	-5.31	1.07	12	0.13	-537.00	2658.00	5210	20240110	-45.30	2700	20240805	5.56	5210	-45.30	20240110	2700	5.56	20240805	5210	-45.30	20240110	2700	5.56	20240805	N	173940	500	76 억	57815	N	N	N	N
36	20241224	140921	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2835	-50	5	-1.73	35901880	12738	174.14	2885	2995	2780	3750	2020	2885	2818.49	0.38	0	873	3038	2961	2923	2846	2808	2942	2827	77	865	500	2010	5	1	15392808	436	-5.28	1.07	12	0.08	-537.00	2658.00	5210	20240110	-45.59	2700	20240805	5.00	5210	-45.59	20240110	2700	5.00	20240805	5210	-45.59	20240110	2700	5.00	20240805	N	173940	500	76 억	57815	N	N	N	N
37	20241224	130923	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2815	-70	5	-2.43	35589260	12627	172.62	2885	2995	2780	3750	2020	2885	2818.50	0.38	0	875	3038	2961	2923	2846	2808	2942	2827	77	865	500	2010	5	1	15392808	433	-5.24	1.06	12	0.08	-537.00	2658.00	5210	20240110	-45.97	2700	20240805	4.26	5210	-45.97	20240110	2700	4.26	20240805	5210	-45.97	20240110	2700	4.26	20240805	N	173940	500	76 억	57815	N	N	N	N
38	20241224	120922	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2850	-35	5	-1.21	25702890	9091	124.28	2885	2995	2800	3750	2020	2885	2827.29	0.38	0	-111	3038	2961	2923	2846	2808	2942	2827	77	865	500	2010	5	1	15392808	439	-5.31	1.07	12	0.06	-537.00	2658.00	5210	20240110	-45.30	2700	20240805	5.56	5210	-45.30	20240110	2700	5.56	20240805	5210	-45.30	20240110	2700	5.56	20240805	N	173940	500	76 억	57815	N	N	N	N
39	20241224	110925	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2945	60	2	2.08	766895	261	3.57	2885	2995	2885	3750	2020	2885	2938.30	0.38	0	10	3038	2961	2923	2846	2808	2942	2827	77	865	500	2010	5	1	15392808	453	-5.48	1.11	12	0.00	-537.00	2658.00	5210	20240110	-43.47	2700	20240805	9.07	5210	-43.47	20240110	2700	9.07	20240805	5210	-43.47	20240110	2700	9.07	20240805	N	173940	500	76 억	57815	N	N	N	N
40	20241224	100923	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2945	60	2	2.08	702150	239	3.27	2885	2995	2885	3750	2020	2885	2937.87	0.38	0	10	3038	2961	2923	2846	2808	2942	2827	77	865	500	2010	5	1	15392808	453	-5.48	1.11	12	0.00	-537.00	2658.00	5210	20240110	-43.47	2700	20240805	9.07	5210	-43.47	20240110	2700	9.07	20240805	5210	-43.47	20240110	2700	9.07	20240805	N	173940	500	76 억	57815	N	N	N	N
41	20241224	090927	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2995	110	2	3.81	23190	8	0.11	2885	2995	2885	3750	2020	2885	2898.75	0.38	0	6	3038	2961	2923	2846	2808	2942	2827	77	865	500	2010	5	1	15392808	461	-5.58	1.13	12	0.00	-537.00	2658.00	5210	20240110	-42.51	2700	20240805	10.93	5210	-42.51	20240110	2700	10.93	20240805	5210	-42.51	20240110	2700	10.93	20240805	N	173940	500	76 억	57815	N	N	N	N
42	20241223	160915	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2885	-85	5	-2.86	21433200	7299	622.78	2970	3000	2885	3860	2080	2970	2936.46	0.38	0	198	3036	3002	2966	2932	2896	2985	2915	77	890	500	2070	5	1	15392808	444	-5.37	1.09	12	0.05	-537.00	2658.00	5210	20240110	-44.63	2700	20240805	6.85	5210	-44.63	20240110	2700	6.85	20240805	5210	-44.63	20240110	2700	6.85	20240805	N	173940	500	76 억	57729	N	N	N	N
43	20241223	150920	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2970	0	3	0.00	9588155	3205	273.46	2970	3000	2970	3860	2080	2970	2991.62	0.38	0	198	3036	3002	2966	2932	2896	2985	2915	77	890	500	2070	5	1	15392808	457	-5.53	1.12	12	0.02	-537.00	2658.00	5210	20240110	-42.99	2700	20240805	10.00	5210	-42.99	20240110	2700	10.00	20240805	5210	-42.99	20240110	2700	10.00	20240805	N	173940	500	76 억	57729	N	N	N	N
44	20241223	140915	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2985	15	2	0.51	8891195	2971	253.50	2970	3000	2970	3860	2080	2970	2992.66	0.38	0	200	3036	3002	2966	2932	2896	2985	2915	77	890	500	2070	5	1	15392808	459	-5.56	1.12	12	0.02	-537.00	2658.00	5210	20240110	-42.71	2700	20240805	10.56	5210	-42.71	20240110	2700	10.56	20240805	5210	-42.71	20240110	2700	10.56	20240805	N	173940	500	76 억	57729	N	N	N	N
45	20241223	130915	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2985	15	2	0.51	8556875	2859	243.94	2970	3000	2970	3860	2080	2970	2992.96	0.38	0	88	3036	3002	2966	2932	2896	2985	2915	77	890	500	2070	5	1	15392808	459	-5.56	1.12	12	0.02	-537.00	2658.00	5210	20240110	-42.71	2700	20240805	10.56	5210	-42.71	20240110	2700	10.56	20240805	5210	-42.71	20240110	2700	10.56	20240805	N	173940	500	76 억	57729	N	N	N	N
46	20241223	120917	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2990	20	2	0.67	8458510	2826	241.13	2970	3000	2970	3860	2080	2970	2993.10	0.38	0	88	3036	3002	2966	2932	2896	2985	2915	77	890	500	2070	5	1	15392808	460	-5.57	1.12	12	0.02	-537.00	2658.00	5210	20240110	-42.61	2700	20240805	10.74	5210	-42.61	20240110	2700	10.74	20240805	5210	-42.61	20240110	2700	10.74	20240805	N	173940	500	76 억	57729	N	N	N	N
47	20241223	110916	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2990	20	2	0.67	8129610	2716	231.74	2970	3000	2970	3860	2080	2970	2993.23	0.38	0	88	3036	3002	2966	2932	2896	2985	2915	77	890	500	2070	5	1	15392808	460	-5.57	1.12	12	0.02	-537.00	2658.00	5210	20240110	-42.61	2700	20240805	10.74	5210	-42.61	20240110	2700	10.74	20240805	5210	-42.61	20240110	2700	10.74	20240805	N	173940	500	76 억	57729	N	N	N	N
48	20241223	100910	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2995	25	2	0.84	7566995	2528	215.70	2970	3000	2970	3860	2080	2970	2993.27	0.38	0	-9	3036	3002	2966	2932	2896	2985	2915	77	890	500	2070	5	1	15392808	461	-5.58	1.13	12	0.02	-537.00	2658.00	5210	20240110	-42.51	2700	20240805	10.93	5210	-42.51	20240110	2700	10.93	20240805	5210	-42.51	20240110	2700	10.93	20240805	N	173940	500	76 억	57729	N	N	N	N
49	20241223	090914	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2970	0	3	0.00	0	0	0.00	0	0	0	3860	2080	2970	0.00	0.38	0	0	3036	3002	2966	2932	2896	2985	2915	77	890	500	2070	5	1	15392808	457	-5.53	1.12	12	0.00	-537.00	2658.00	5210	20240110	-42.99	2700	20240805	10.00	5210	-42.99	20240110	2700	10.00	20240805	5210	-42.99	20240110	2700	10.00	20240805	N	173940	500	76 억	57729	N	N	N	N
50	20241220	160910	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2970	-20	5	-0.67	3489860	1172	36.86	3000	3000	2930	3885	2095	2990	2977.70	0.38	0	0	3056	3022	2966	2932	2876	3040	2950	77	895	500	2090	5	1	15392808	457	-5.53	1.12	12	0.01	-537.00	2658.00	5210	20240110	-42.99	2700	20240805	10.00	5210	-42.99	20240110	2700	10.00	20240805	5210	-42.99	20240110	2700	10.00	20240805	N	173940	500	76 억	57729	N	N	N	N
51	20241220	150914	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2975	-15	5	-0.50	3430610	1152	36.23	3000	3000	2930	3885	2095	2990	2977.96	0.38	0	0	3056	3022	2966	2932	2876	3040	2950	77	895	500	2090	5	1	15392808	458	-5.54	1.12	12	0.01	-537.00	2658.00	5210	20240110	-42.90	2700	20240805	10.19	5210	-42.90	20240110	2700	10.19	20240805	5210	-42.90	20240110	2700	10.19	20240805	N	173940	500	76 억	57729	N	N	N	N
52	20241220	140912	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2990	0	3	0.00	1834330	615	19.34	3000	3000	2930	3885	2095	2990	2982.65	0.38	0	0	3056	3022	2966	2932	2876	3040	2950	77	895	500	2090	5	1	15392808	460	-5.57	1.12	12	0.00	-537.00	2658.00	5210	20240110	-42.61	2700	20240805	10.74	5210	-42.61	20240110	2700	10.74	20240805	5210	-42.61	20240110	2700	10.74	20240805	N	173940	500	76 억	57729	N	N	N	N
53	20241220	130911	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2935	-55	5	-1.84	1640710	549	17.26	3000	3000	2930	3885	2095	2990	2988.54	0.38	0	0	3056	3022	2966	2932	2876	3040	2950	77	895	500	2090	5	1	15392808	452	-5.47	1.10	12	0.00	-537.00	2658.00	5210	20240110	-43.67	2700	20240805	8.70	5210	-43.67	20240110	2700	8.70	20240805	5210	-43.67	20240110	2700	8.70	20240805	N	173940	500	76 억	57729	N	N	N	N
54	20241220	120910	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2995	5	2	0.17	1572705	526	16.54	3000	3000	2960	3885	2095	2990	2989.93	0.38	0	0	3056	3022	2966	2932	2876	3040	2950	77	895	500	2090	5	1	15392808	461	-5.58	1.13	12	0.00	-537.00	2658.00	5210	20240110	-42.51	2700	20240805	10.93	5210	-42.51	20240110	2700	10.93	20240805	5210	-42.51	20240110	2700	10.93	20240805	N	173940	500	76 억	57729	N	N	N	N
55	20241220	110909	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3000	10	2	0.33	560930	187	5.88	3000	3000	2995	3885	2095	2990	2999.63	0.38	0	0	3056	3022	2966	2932	2876	3040	2950	77	895	500	2090	5	1	15392808	462	-5.59	1.13	12	0.00	-537.00	2658.00	5210	20240110	-42.42	2700	20240805	11.11	5210	-42.42	20240110	2700	11.11	20240805	5210	-42.42	20240110	2700	11.11	20240805	N	173940	500	76 억	57729	N	N	N	N
56	20241220	100911	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3000	10	2	0.33	560930	187	5.88	3000	3000	2995	3885	2095	2990	2999.63	0.38	0	0	3056	3022	2966	2932	2876	3040	2950	77	895	500	2090	5	1	15392808	462	-5.59	1.13	12	0.00	-537.00	2658.00	5210	20240110	-42.42	2700	20240805	11.11	5210	-42.42	20240110	2700	11.11	20240805	5210	-42.42	20240110	2700	11.11	20240805	N	173940	500	76 억	57729	N	N	N	N
57	20241220	090912	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2990	0	3	0.00	0	0	0.00	0	0	0	3885	2095	2990	0.00	0.38	0	0	3056	3022	2966	2932	2876	3040	2950	77	895	500	2090	5	1	15392808	460	-5.57	1.12	12	0.00	-537.00	2658.00	5210	20240110	-42.61	2700	20240805	10.74	5210	-42.61	20240110	2700	10.74	20240805	5210	-42.61	20240110	2700	10.74	20240805	N	173940	500	76 억	57729	N	N	N	N
58	20241219	160908	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2990	0	3	0.00	9393045	3180	27.41	2960	3000	2910	3885	2095	2990	2953.79	0.38	0	-79	3146	3067	3001	2922	2856	3035	2890	77	895	500	2090	5	1	15392808	460	-5.57	1.12	12	0.02	-537.00	2658.00	5210	20240110	-42.61	2700	20240805	10.74	5210	-42.61	20240110	2700	10.74	20240805	5210	-42.61	20240110	2700	10.74	20240805	N	173940	500	76 억	57808	N	N	N	N
59	20241219	150906	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2935	-55	5	-1.84	8205055	2779	23.95	2960	3000	2910	3885	2095	2990	2952.52	0.38	0	-56	3146	3067	3001	2922	2856	3035	2890	77	895	500	2090	5	1	15392808	452	-5.47	1.10	12	0.02	-537.00	2658.00	5210	20240110	-43.67	2700	20240805	8.70	5210	-43.67	20240110	2700	8.70	20240805	5210	-43.67	20240110	2700	8.70	20240805	N	173940	500	76 억	57808	N	N	N	N
60	20241219	140908	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2955	-35	5	-1.17	4325945	1477	12.73	2960	3000	2910	3885	2095	2990	2928.87	0.38	0	-92	3146	3067	3001	2922	2856	3035	2890	77	895	500	2090	5	1	15392808	455	-5.50	1.11	12	0.01	-537.00	2658.00	5210	20240110	-43.28	2700	20240805	9.44	5210	-43.28	20240110	2700	9.44	20240805	5210	-43.28	20240110	2700	9.44	20240805	N	173940	500	76 억	57808	N	N	N	N
61	20241219	130907	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2960	-30	5	-1.00	4249055	1451	12.51	2960	3000	2910	3885	2095	2990	2928.36	0.38	0	-78	3146	3067	3001	2922	2856	3035	2890	77	895	500	2090	5	1	15392808	456	-5.51	1.11	12	0.01	-537.00	2658.00	5210	20240110	-43.19	2700	20240805	9.63	5210	-43.19	20240110	2700	9.63	20240805	5210	-43.19	20240110	2700	9.63	20240805	N	173940	500	76 억	57808	N	N	N	N
62	20241219	120909	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2970	-20	5	-0.67	4231295	1445	12.46	2960	3000	2910	3885	2095	2990	2928.23	0.38	0	-78	3146	3067	3001	2922	2856	3035	2890	77	895	500	2090	5	1	15392808	457	-5.53	1.12	12	0.01	-537.00	2658.00	5210	20240110	-42.99	2700	20240805	10.00	5210	-42.99	20240110	2700	10.00	20240805	5210	-42.99	20240110	2700	10.00	20240805	N	173940	500	76 억	57808	N	N	N	N
63	20241219	110907	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2910	-80	5	-2.68	1599495	541	4.66	2960	3000	2910	3885	2095	2990	2956.55	0.38	0	-118	3146	3067	3001	2922	2856	3035	2890	77	895	500	2090	5	1	15392808	448	-5.42	1.09	12	0.00	-537.00	2658.00	5210	20240110	-44.15	2700	20240805	7.78	5210	-44.15	20240110	2700	7.78	20240805	5210	-44.15	20240110	2700	7.78	20240805	N	173940	500	76 억	57808	N	N	N	N
64	20241219	100858	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2955	-35	5	-1.17	1149605	387	3.34	2960	3000	2955	3885	2095	2990	2970.56	0.38	0	-116	3146	3067	3001	2922	2856	3035	2890	77	895	500	2090	5	1	15392808	455	-5.50	1.11	12	0.00	-537.00	2658.00	5210	20240110	-43.28	2700	20240805	9.44	5210	-43.28	20240110	2700	9.44	20240805	5210	-43.28	20240110	2700	9.44	20240805	N	173940	500	76 억	57808	N	N	N	N
65	20241219	090909	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2960	-30	5	-1.00	913000	307	2.65	2960	3000	2960	3885	2095	2990	2973.94	0.38	0	-106	3146	3067	3001	2922	2856	3035	2890	77	895	500	2090	5	1	15392808	456	-5.51	1.11	12	0.00	-537.00	2658.00	5210	20240110	-43.19	2700	20240805	9.63	5210	-43.19	20240110	2700	9.63	20240805	5210	-43.19	20240110	2700	9.63	20240805	N	173940	500	76 억	57808	N	N	N	N
66	20241218	160903	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2990	-75	5	-2.45	34458620	11601	283.23	3035	3080	2935	3980	2150	3065	2970.31	0.38	0	-808	3265	3165	3095	2995	2925	3130	2960	77	915	500	2140	5	1	15392808	460	-5.57	1.12	12	0.08	-537.00	2658.00	5210	20240110	-42.61	2700	20240805	10.74	5210	-42.61	20240110	2700	10.74	20240805	5210	-42.61	20240110	2700	10.74	20240805	N	173940	500	76 억	58616	N	N	N	N
67	20241218	150907	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2995	-70	5	-2.28	32834575	11057	269.95	3035	3080	2935	3980	2150	3065	2969.57	0.38	0	-772	3265	3165	3095	2995	2925	3130	2960	77	915	500	2140	5	1	15392808	461	-5.58	1.13	12	0.07	-537.00	2658.00	5210	20240110	-42.51	2700	20240805	10.93	5210	-42.51	20240110	2700	10.93	20240805	5210	-42.51	20240110	2700	10.93	20240805	N	173940	500	76 억	58616	N	N	N	N
68	20241218	140905	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3000	-65	5	-2.12	30812105	10382	253.47	3035	3080	2935	3980	2150	3065	2967.84	0.38	0	-772	3265	3165	3095	2995	2925	3130	2960	77	915	500	2140	5	1	15392808	462	-5.59	1.13	12	0.07	-537.00	2658.00	5210	20240110	-42.42	2700	20240805	11.11	5210	-42.42	20240110	2700	11.11	20240805	5210	-42.42	20240110	2700	11.11	20240805	N	173940	500	76 억	58616	N	N	N	N
69	20241218	130907	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2940	-125	5	-4.08	22540480	7596	185.45	3035	3080	2940	3980	2150	3065	2967.41	0.38	0	256	3265	3165	3095	2995	2925	3130	2960	77	915	500	2140	5	1	15392808	453	-5.47	1.11	12	0.05	-537.00	2658.00	5210	20240110	-43.57	2700	20240805	8.89	5210	-43.57	20240110	2700	8.89	20240805	5210	-43.57	20240110	2700	8.89	20240805	N	173940	500	76 억	58616	N	N	N	N
70	20241218	120858	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2995	-70	5	-2.28	15128185	5079	124.00	3035	3080	2945	3980	2150	3065	2978.58	0.38	0	258	3265	3165	3095	2995	2925	3130	2960	77	915	500	2140	5	1	15392808	461	-5.58	1.13	12	0.03	-537.00	2658.00	5210	20240110	-42.51	2700	20240805	10.93	5210	-42.51	20240110	2700	10.93	20240805	5210	-42.51	20240110	2700	10.93	20240805	N	173940	500	76 억	58616	N	N	N	N
71	20241218	110906	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2955	-110	5	-3.59	11117550	3723	90.89	3035	3080	2950	3980	2150	3065	2986.18	0.38	0	293	3265	3165	3095	2995	2925	3130	2960	77	915	500	2140	5	1	15392808	455	-5.50	1.11	12	0.02	-537.00	2658.00	5210	20240110	-43.28	2700	20240805	9.44	5210	-43.28	20240110	2700	9.44	20240805	5210	-43.28	20240110	2700	9.44	20240805	N	173940	500	76 억	58616	N	N	N	N
72	20241218	100906	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2995	-70	5	-2.28	6732325	2246	54.83	3035	3080	2950	3980	2150	3065	2997.47	0.38	0	271	3265	3165	3095	2995	2925	3130	2960	77	915	500	2140	5	1	15392808	461	-5.58	1.13	12	0.01	-537.00	2658.00	5210	20240110	-42.51	2700	20240805	10.93	5210	-42.51	20240110	2700	10.93	20240805	5210	-42.51	20240110	2700	10.93	20240805	N	173940	500	76 억	58616	N	N	N	N
73	20241218	090909	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2955	-110	5	-3.59	648290	217	5.30	3035	3035	2950	3980	2150	3065	2987.51	0.38	0	63	3265	3165	3095	2995	2925	3130	2960	77	915	500	2140	5	1	15392808	455	-5.50	1.11	12	0.00	-537.00	2658.00	5210	20240110	-43.28	2700	20240805	9.44	5210	-43.28	20240110	2700	9.44	20240805	5210	-43.28	20240110	2700	9.44	20240805	N	173940	500	76 억	58616	N	N	N	N
74	20241217	160902	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3065	-35	5	-1.13	12489015	4046	135.32	3195	3195	3025	4030	2170	3100	3087.22	0.38	0	19	3220	3160	3090	3030	2960	3190	3060	77	930	500	2170	5	1	15392808	472	-5.71	1.15	12	0.03	-537.00	2658.00	5210	20240110	-41.17	2700	20240805	13.52	5210	-41.17	20240110	2700	13.52	20240805	5210	-41.17	20240110	2700	13.52	20240805	N	173940	500	76 억	58577	N	N	N	N
75	20241217	150905	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3095	-5	5	-0.16	11921990	3861	129.13	3195	3195	3025	4030	2170	3100	3087.80	0.38	0	65	3220	3160	3090	3030	2960	3190	3060	77	930	500	2170	5	1	15392808	476	-5.76	1.16	12	0.03	-537.00	2658.00	5210	20240110	-40.60	2700	20240805	14.63	5210	-40.60	20240110	2700	14.63	20240805	5210	-40.60	20240110	2700	14.63	20240805	N	173940	500	76 억	58577	N	N	N	N
76	20241217	140857	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3050	-50	5	-1.61	11033925	3569	119.36	3195	3195	3045	4030	2170	3100	3091.60	0.38	0	65	3220	3160	3090	3030	2960	3190	3060	77	930	500	2170	5	1	15392808	469	-5.68	1.15	12	0.02	-537.00	2658.00	5210	20240110	-41.46	2700	20240805	12.96	5210	-41.46	20240110	2700	12.96	20240805	5210	-41.46	20240110	2700	12.96	20240805	N	173940	500	76 억	58577	N	N	N	N
77	20241217	130853	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3130	30	2	0.97	10050105	3247	108.60	3195	3195	3045	4030	2170	3100	3095.20	0.38	0	87	3220	3160	3090	3030	2960	3190	3060	77	930	500	2170	5	1	15392808	482	-5.83	1.18	12	0.02	-537.00	2658.00	5210	20240110	-39.92	2700	20240805	15.93	5210	-39.92	20240110	2700	15.93	20240805	5210	-39.92	20240110	2700	15.93	20240805	N	173940	500	76 억	58577	N	N	N	N
78	20241217	120839	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3045	-55	5	-1.77	3892060	1272	42.54	3195	3195	3045	4030	2170	3100	3059.80	0.38	0	91	3220	3160	3090	3030	2960	3190	3060	77	930	500	2170	5	1	15392808	469	-5.67	1.15	12	0.01	-537.00	2658.00	5210	20240110	-41.55	2700	20240805	12.78	5210	-41.55	20240110	2700	12.78	20240805	5210	-41.55	20240110	2700	12.78	20240805	N	173940	500	76 억	58577	N	N	N	N
79	20241217	110843	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3055	-45	5	-1.45	2767325	903	30.20	3195	3195	3045	4030	2170	3100	3064.59	0.38	0	-22	3220	3160	3090	3030	2960	3190	3060	77	930	500	2170	5	1	15392808	470	-5.69	1.15	12	0.01	-537.00	2658.00	5210	20240110	-41.36	2700	20240805	13.15	5210	-41.36	20240110	2700	13.15	20240805	5210	-41.36	20240110	2700	13.15	20240805	N	173940	500	76 억	58577	N	N	N	N
80	20241217	100855	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3125	25	2	0.81	240080	77	2.58	3195	3195	3045	4030	2170	3100	3117.92	0.38	0	-11	3220	3160	3090	3030	2960	3190	3060	77	930	500	2170	5	1	15392808	481	-5.82	1.18	12	0.00	-537.00	2658.00	5210	20240110	-40.02	2700	20240805	15.74	5210	-40.02	20240110	2700	15.74	20240805	5210	-40.02	20240110	2700	15.74	20240805	N	173940	500	76 억	58577	N	N	N	N
81	20241217	090903	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3045	-55	5	-1.77	34995	11	0.37	3195	3195	3045	4030	2170	3100	3181.36	0.38	0	0	3220	3160	3090	3030	2960	3190	3060	77	930	500	2170	5	1	15392808	469	-5.67	1.15	12	0.00	-537.00	2658.00	5210	20240110	-41.55	2700	20240805	12.78	5210	-41.55	20240110	2700	12.78	20240805	5210	-41.55	20240110	2700	12.78	20240805	N	173940	500	76 억	58577	N	N	N	N
82	20241216	160854	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3100	40	2	1.31	9304315	2989	58.33	3070	3150	3020	3975	2145	3060	3112.85	0.39	0	-729	3246	3152	3096	3002	2946	3200	3050	77	915	500	2140	5	1	15392808	477	-5.77	1.17	12	0.02	-537.00	2658.00	5210	20240110	-40.50	2700	20240805	14.81	5210	-40.50	20240110	2700	14.81	20240805	5210	-40.50	20240110	2700	14.81	20240805	N	173940	500	76 억	59314	N	N	N	N
83	20241216	150904	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3100	40	2	1.31	8963315	2879	56.19	3070	3150	3020	3975	2145	3060	3113.34	0.39	0	-686	3246	3152	3096	3002	2946	3200	3050	77	915	500	2140	5	1	15392808	477	-5.77	1.17	12	0.02	-537.00	2658.00	5210	20240110	-40.50	2700	20240805	14.81	5210	-40.50	20240110	2700	14.81	20240805	5210	-40.50	20240110	2700	14.81	20240805	N	173940	500	76 억	59314	N	N	N	N
84	20241216	140902	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3100	40	2	1.31	8749415	2810	54.84	3070	3150	3020	3975	2145	3060	3113.67	0.39	0	-686	3246	3152	3096	3002	2946	3200	3050	77	915	500	2140	5	1	15392808	477	-5.77	1.17	12	0.02	-537.00	2658.00	5210	20240110	-40.50	2700	20240805	14.81	5210	-40.50	20240110	2700	14.81	20240805	5210	-40.50	20240110	2700	14.81	20240805	N	173940	500	76 억	59314	N	N	N	N
85	20241216	130904	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3120	60	2	1.96	8718415	2800	54.64	3070	3150	3020	3975	2145	3060	3113.72	0.39	0	-686	3246	3152	3096	3002	2946	3200	3050	77	915	500	2140	5	1	15392808	480	-5.81	1.17	12	0.02	-537.00	2658.00	5210	20240110	-40.12	2700	20240805	15.56	5210	-40.12	20240110	2700	15.56	20240805	5210	-40.12	20240110	2700	15.56	20240805	N	173940	500	76 억	59314	N	N	N	N
86	20241216	120903	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3125	65	2	2.12	8624950	2770	54.06	3070	3150	3020	3975	2145	3060	3113.70	0.39	0	-686	3246	3152	3096	3002	2946	3200	3050	77	915	500	2140	5	1	15392808	481	-5.82	1.18	12	0.02	-537.00	2658.00	5210	20240110	-40.02	2700	20240805	15.74	5210	-40.02	20240110	2700	15.74	20240805	5210	-40.02	20240110	2700	15.74	20240805	N	173940	500	76 억	59314	N	N	N	N
87	20241216	110902	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3140	80	2	2.61	4634325	1493	29.14	3070	3150	3020	3975	2145	3060	3104.04	0.39	0	-686	3246	3152	3096	3002	2946	3200	3050	77	915	500	2140	5	1	15392808	483	-5.85	1.18	12	0.01	-537.00	2658.00	5210	20240110	-39.73	2700	20240805	16.30	5210	-39.73	20240110	2700	16.30	20240805	5210	-39.73	20240110	2700	16.30	20240805	N	173940	500	76 억	59314	N	N	N	N
88	20241216	100903	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3140	80	2	2.61	4634325	1493	29.14	3070	3150	3020	3975	2145	3060	3104.04	0.39	0	-686	3246	3152	3096	3002	2946	3200	3050	77	915	500	2140	5	1	15392808	483	-5.85	1.18	12	0.01	-537.00	2658.00	5210	20240110	-39.73	2700	20240805	16.30	5210	-39.73	20240110	2700	16.30	20240805	5210	-39.73	20240110	2700	16.30	20240805	N	173940	500	76 억	59314	N	N	N	N
89	20241216	090903	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3070	10	2	0.33	3070	1	0.02	3070	3070	3070	3975	2145	3060	3070.00	0.39	0	0	3246	3152	3096	3002	2946	3200	3050	77	915	500	2140	5	1	15392808	473	-5.72	1.16	12	0.00	-537.00	2658.00	5210	20240110	-41.07	2700	20240805	13.70	5210	-41.07	20240110	2700	13.70	20240805	5210	-41.07	20240110	2700	13.70	20240805	N	173940	500	76 억	59314	N	N	N	N
90	20241213	160855	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3060	-5	5	-0.16	14019550	4574	642.42	3050	3190	3040	3980	2150	3065	3065.05	0.39	0	-3	3108	3086	3048	3026	2988	3097	3037	77	915	500	2140	5	1	15392808	471	-5.70	1.15	12	0.03	-537.00	2658.00	5210	20240110	-41.27	2700	20240805	13.33	5210	-41.27	20240110	2700	13.33	20240805	5210	-41.27	20240110	2700	13.33	20240805	N	173940	500	76 억	59317	N	N	N	N
91	20241213	150901	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3060	-5	5	-0.16	13517740	4410	619.38	3050	3190	3040	3980	2150	3065	3065.25	0.39	0	-3	3108	3086	3048	3026	2988	3097	3037	77	915	500	2140	5	1	15392808	471	-5.70	1.15	12	0.03	-537.00	2658.00	5210	20240110	-41.27	2700	20240805	13.33	5210	-41.27	20240110	2700	13.33	20240805	5210	-41.27	20240110	2700	13.33	20240805	N	173940	500	76 억	59317	N	N	N	N
92	20241213	140901	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3075	10	2	0.33	11986300	3908	548.88	3050	3190	3050	3980	2150	3065	3067.12	0.39	0	42	3108	3086	3048	3026	2988	3097	3037	77	915	500	2140	5	1	15392808	473	-5.73	1.16	12	0.03	-537.00	2658.00	5210	20240110	-40.98	2700	20240805	13.89	5210	-40.98	20240110	2700	13.89	20240805	5210	-40.98	20240110	2700	13.89	20240805	N	173940	500	76 억	59317	N	N	N	N
93	20241213	130901	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3080	15	2	0.49	10646545	3473	487.78	3050	3190	3050	3980	2150	3065	3065.52	0.39	0	51	3108	3086	3048	3026	2988	3097	3037	77	915	500	2140	5	1	15392808	474	-5.74	1.16	12	0.02	-537.00	2658.00	5210	20240110	-40.88	2700	20240805	14.07	5210	-40.88	20240110	2700	14.07	20240805	5210	-40.88	20240110	2700	14.07	20240805	N	173940	500	76 억	59317	N	N	N	N
94	20241213	120902	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3065	0	3	0.00	10336410	3372	473.60	3050	3190	3050	3980	2150	3065	3065.36	0.39	0	51	3108	3086	3048	3026	2988	3097	3037	77	915	500	2140	5	1	15392808	472	-5.71	1.15	12	0.02	-537.00	2658.00	5210	20240110	-41.17	2700	20240805	13.52	5210	-41.17	20240110	2700	13.52	20240805	5210	-41.17	20240110	2700	13.52	20240805	N	173940	500	76 억	59317	N	N	N	N
95	20241213	110859	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3060	-5	5	-0.16	4923860	1606	225.56	3050	3190	3050	3980	2150	3065	3065.92	0.39	0	-8	3108	3086	3048	3026	2988	3097	3037	77	915	500	2140	5	1	15392808	471	-5.70	1.15	12	0.01	-537.00	2658.00	5210	20240110	-41.27	2700	20240805	13.33	5210	-41.27	20240110	2700	13.33	20240805	5210	-41.27	20240110	2700	13.33	20240805	N	173940	500	76 억	59317	N	N	N	N
96	20241213	100851	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3070	5	2	0.16	3902175	1273	178.79	3050	3190	3050	3980	2150	3065	3065.34	0.39	0	-17	3108	3086	3048	3026	2988	3097	3037	77	915	500	2140	5	1	15392808	473	-5.72	1.16	12	0.01	-537.00	2658.00	5210	20240110	-41.07	2700	20240805	13.70	5210	-41.07	20240110	2700	13.70	20240805	5210	-41.07	20240110	2700	13.70	20240805	N	173940	500	76 억	59317	N	N	N	N
97	20241213	090901	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3065	0	3	0.00	0	0	0.00	0	0	0	3980	2150	3065	0.00	0.39	0	0	3108	3086	3048	3026	2988	3097	3037	77	915	500	2140	5	1	15392808	472	-5.71	1.15	12	0.00	-537.00	2658.00	5210	20240110	-41.17	2700	20240805	13.52	5210	-41.17	20240110	2700	13.52	20240805	5210	-41.17	20240110	2700	13.52	20240805	N	173940	500	76 억	59317	N	N	N	N
98	20241212	160901	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3065	15	2	0.49	2174730	712	57.56	3020	3070	3010	3965	2135	3050	3054.25	0.39	0	-17	3283	3166	3083	2966	2883	3225	3025	77	915	500	2130	5	1	15392808	472	-5.71	1.15	12	0.00	-537.00	2658.00	5210	20240110	-41.17	2700	20240805	13.52	5210	-41.17	20240110	2700	13.52	20240805	5210	-41.17	20240110	2700	13.52	20240805	N	173940	500	76 억	59334	N	N	N	N
99	20241212	150855	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3060	10	2	0.33	1160215	381	30.80	3020	3070	3010	3965	2135	3050	3045.18	0.39	0	30	3283	3166	3083	2966	2883	3225	3025	77	915	500	2130	5	1	15392808	471	-5.70	1.15	12	0.00	-537.00	2658.00	5210	20240110	-41.27	2700	20240805	13.33	5210	-41.27	20240110	2700	13.33	20240805	5210	-41.27	20240110	2700	13.33	20240805	N	173940	500	76 억	59334	N	N	N	N
100	20241212	140853	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3060	10	2	0.33	652305	215	17.38	3020	3070	3010	3965	2135	3050	3033.98	0.39	0	30	3283	3166	3083	2966	2883	3225	3025	77	915	500	2130	5	1	15392808	471	-5.70	1.15	12	0.00	-537.00	2658.00	5210	20240110	-41.27	2700	20240805	13.33	5210	-41.27	20240110	2700	13.33	20240805	5210	-41.27	20240110	2700	13.33	20240805	N	173940	500	76 억	59334	N	N	N	N
101	20241212	130841	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3060	10	2	0.33	652305	215	17.38	3020	3070	3010	3965	2135	3050	3033.98	0.39	0	30	3283	3166	3083	2966	2883	3225	3025	77	915	500	2130	5	1	15392808	471	-5.70	1.15	12	0.00	-537.00	2658.00	5210	20240110	-41.27	2700	20240805	13.33	5210	-41.27	20240110	2700	13.33	20240805	5210	-41.27	20240110	2700	13.33	20240805	N	173940	500	76 억	59334	N	N	N	N
102	20241212	120838	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3060	10	2	0.33	643125	212	17.14	3020	3070	3010	3965	2135	3050	3033.61	0.39	0	30	3283	3166	3083	2966	2883	3225	3025	77	915	500	2130	5	1	15392808	471	-5.70	1.15	12	0.00	-537.00	2658.00	5210	20240110	-41.27	2700	20240805	13.33	5210	-41.27	20240110	2700	13.33	20240805	5210	-41.27	20240110	2700	13.33	20240805	N	173940	500	76 억	59334	N	N	N	N
103	20241212	110849	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3010	-40	5	-1.31	624785	206	16.65	3020	3070	3010	3965	2135	3050	3032.94	0.39	0	30	3283	3166	3083	2966	2883	3225	3025	77	915	500	2130	5	1	15392808	463	-5.61	1.13	12	0.00	-537.00	2658.00	5210	20240110	-42.23	2700	20240805	11.48	5210	-42.23	20240110	2700	11.48	20240805	5210	-42.23	20240110	2700	11.48	20240805	N	173940	500	76 억	59334	N	N	N	N
104	20241212	100847	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3025	-25	5	-0.82	380260	125	10.11	3020	3070	3020	3965	2135	3050	3042.08	0.39	0	30	3283	3166	3083	2966	2883	3225	3025	77	915	500	2130	5	1	15392808	466	-5.63	1.14	12	0.00	-537.00	2658.00	5210	20240110	-41.94	2700	20240805	12.04	5210	-41.94	20240110	2700	12.04	20240805	5210	-41.94	20240110	2700	12.04	20240805	N	173940	500	76 억	59334	N	N	N	N
105	20241212	090854	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3065	15	2	0.49	148070	49	3.96	3020	3065	3020	3965	2135	3050	3021.84	0.39	0	42	3283	3166	3083	2966	2883	3225	3025	77	915	500	2130	5	1	15392808	472	-5.71	1.15	12	0.00	-537.00	2658.00	5210	20240110	-41.17	2700	20240805	13.52	5210	-41.17	20240110	2700	13.52	20240805	5210	-41.17	20240110	2700	13.52	20240805	N	173940	500	76 억	59334	N	N	N	N
106	20241211	160847	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3050	0	3	0.00	3777170	1237	12.24	3010	3200	3000	3965	2135	3050	3053.49	0.39	0	-47	3260	3155	2950	2845	2640	3207	2897	77	915	500	2130	5	1	15392808	469	-5.68	1.15	12	0.01	-537.00	2658.00	5210	20240110	-41.46	2700	20240805	12.96	5210	-41.46	20240110	2700	12.96	20240805	5210	-41.46	20240110	2700	12.96	20240805	N	173940	500	76 억	59359	N	N	N	N
107	20241211	150826	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3050	0	3	0.00	3469120	1136	11.24	3010	3200	3000	3965	2135	3050	3053.80	0.39	0	-47	3260	3155	2950	2845	2640	3207	2897	77	915	500	2130	5	1	15392808	469	-5.68	1.15	12	0.01	-537.00	2658.00	5210	20240110	-41.46	2700	20240805	12.96	5210	-41.46	20240110	2700	12.96	20240805	5210	-41.46	20240110	2700	12.96	20240805	N	173940	500	76 억	59359	N	N	N	N
108	20241211	140854	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3055	5	2	0.16	3316635	1086	10.75	3010	3200	3000	3965	2135	3050	3053.99	0.39	0	-47	3260	3155	2950	2845	2640	3207	2897	77	915	500	2130	5	1	15392808	470	-5.69	1.15	12	0.01	-537.00	2658.00	5210	20240110	-41.36	2700	20240805	13.15	5210	-41.36	20240110	2700	13.15	20240805	5210	-41.36	20240110	2700	13.15	20240805	N	173940	500	76 억	59359	N	N	N	N
109	20241211	130856	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3020	-30	5	-0.98	3313580	1085	10.74	3010	3200	3000	3965	2135	3050	3053.99	0.39	0	-47	3260	3155	2950	2845	2640	3207	2897	77	915	500	2130	5	1	15392808	465	-5.62	1.14	12	0.01	-537.00	2658.00	5210	20240110	-42.03	2700	20240805	11.85	5210	-42.03	20240110	2700	11.85	20240805	5210	-42.03	20240110	2700	11.85	20240805	N	173940	500	76 억	59359	N	N	N	N
110	20241211	120857	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3055	5	2	0.16	1970035	645	6.38	3010	3200	3000	3965	2135	3050	3054.32	0.39	0	-34	3260	3155	2950	2845	2640	3207	2897	77	915	500	2130	5	1	15392808	470	-5.69	1.15	12	0.00	-537.00	2658.00	5210	20240110	-41.36	2700	20240805	13.15	5210	-41.36	20240110	2700	13.15	20240805	5210	-41.36	20240110	2700	13.15	20240805	N	173940	500	76 억	59359	N	N	N	N
111	20241211	110853	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3040	-10	5	-0.33	1924490	630	6.23	3010	3200	3000	3965	2135	3050	3054.75	0.39	0	-33	3260	3155	2950	2845	2640	3207	2897	77	915	500	2130	5	1	15392808	468	-5.66	1.14	12	0.00	-537.00	2658.00	5210	20240110	-41.65	2700	20240805	12.59	5210	-41.65	20240110	2700	12.59	20240805	5210	-41.65	20240110	2700	12.59	20240805	N	173940	500	76 억	59359	N	N	N	N
112	20241211	100855	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3000	-50	5	-1.64	1444125	472	4.67	3010	3200	3000	3965	2135	3050	3059.59	0.39	0	-33	3260	3155	2950	2845	2640	3207	2897	77	915	500	2130	5	1	15392808	462	-5.59	1.13	12	0.00	-537.00	2658.00	5210	20240110	-42.42	2700	20240805	11.11	5210	-42.42	20240110	2700	11.11	20240805	5210	-42.42	20240110	2700	11.11	20240805	N	173940	500	76 억	59359	N	N	N	N
113	20241211	090859	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3200	150	2	4.92	741480	243	2.40	3010	3200	3010	3965	2135	3050	3051.36	0.39	0	-22	3260	3155	2950	2845	2640	3207	2897	77	915	500	2130	5	1	15392808	493	-5.96	1.20	12	0.00	-537.00	2658.00	5210	20240110	-38.58	2700	20240805	18.52	5210	-38.58	20240110	2700	18.52	20240805	5210	-38.58	20240110	2700	18.52	20240805	N	173940	500	76 억	59359	Y	N	N	N
114	20241210	160848	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3050	90	2	3.04	29535410	10056	49.43	3020	3055	2745	3845	2075	2960	2937.09	0.38	0	474	3560	3260	2980	2680	2400	3120	2540	77	885	500	2070	5	1	15392808	469	-5.68	1.15	12	0.07	-537.00	2658.00	5250	20231201	-41.90	2700	20240805	12.96	5210	-41.46	20240110	2700	12.96	20240805	5210	-41.46	20240110	2700	12.96	20240805	N	173940	500	76 억	59049	N	N	N	N
115	20241210	150849	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3030	70	2	2.36	26271210	8983	44.16	3020	3035	2745	3845	2075	2960	2924.55	0.38	0	409	3560	3260	2980	2680	2400	3120	2540	77	885	500	2070	5	1	15392808	466	-5.64	1.14	12	0.06	-537.00	2658.00	5250	20231201	-42.29	2700	20240805	12.22	5210	-41.84	20240110	2700	12.22	20240805	5210	-41.84	20240110	2700	12.22	20240805	N	173940	500	76 억	59049	N	N	N	N
116	20241210	140849	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2990	30	2	1.01	23909080	8202	40.32	3020	3020	2745	3845	2075	2960	2915.03	0.38	0	409	3560	3260	2980	2680	2400	3120	2540	77	885	500	2070	5	1	15392808	460	-5.57	1.12	12	0.05	-537.00	2658.00	5250	20231201	-43.05	2700	20240805	10.74	5210	-42.61	20240110	2700	10.74	20240805	5210	-42.61	20240110	2700	10.74	20240805	N	173940	500	76 억	59049	N	N	N	N
117	20241210	130849	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2995	35	2	1.18	22127590	7607	37.40	3020	3020	2745	3845	2075	2960	2908.85	0.38	0	375	3560	3260	2980	2680	2400	3120	2540	77	885	500	2070	5	1	15392808	461	-5.58	1.13	12	0.05	-537.00	2658.00	5250	20231201	-42.95	2700	20240805	10.93	5210	-42.51	20240110	2700	10.93	20240805	5210	-42.51	20240110	2700	10.93	20240805	N	173940	500	76 억	59049	N	N	N	N
118	20241210	120848	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2965	5	2	0.17	19874300	6853	33.69	3020	3020	2745	3845	2075	2960	2900.09	0.38	0	375	3560	3260	2980	2680	2400	3120	2540	77	885	500	2070	5	1	15392808	456	-5.52	1.12	12	0.04	-537.00	2658.00	5250	20231201	-43.52	2700	20240805	9.81	5210	-43.09	20240110	2700	9.81	20240805	5210	-43.09	20240110	2700	9.81	20240805	N	173940	500	76 억	59049	N	N	N	N
119	20241210	110848	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2900	-60	5	-2.03	12868135	4506	22.15	3020	3020	2745	3845	2075	2960	2855.78	0.38	0	790	3560	3260	2980	2680	2400	3120	2540	77	885	500	2070	5	1	15392808	446	-5.40	1.09	12	0.03	-537.00	2658.00	5250	20231201	-44.76	2700	20240805	7.41	5210	-44.34	20240110	2700	7.41	20240805	5210	-44.34	20240110	2700	7.41	20240805	N	173940	500	76 억	59049	N	N	N	N
120	20241210	100848	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2955	-5	5	-0.17	11965060	4201	20.65	3020	3020	2745	3845	2075	2960	2848.15	0.38	0	870	3560	3260	2980	2680	2400	3120	2540	77	885	500	2070	5	1	15392808	455	-5.50	1.11	12	0.03	-537.00	2658.00	5250	20231201	-43.71	2700	20240805	9.44	5210	-43.28	20240110	2700	9.44	20240805	5210	-43.28	20240110	2700	9.44	20240805	N	173940	500	76 억	59049	N	N	N	N
121	20241210	090854	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2870	-90	5	-3.04	4932540	1785	8.77	3020	3020	2745	3845	2075	2960	2763.33	0.38	0	163	3560	3260	2980	2680	2400	3120	2540	77	885	500	2070	5	1	15392808	442	-5.34	1.08	12	0.01	-537.00	2658.00	5250	20231201	-45.33	2700	20240805	6.30	5210	-44.91	20240110	2700	6.30	20240805	5210	-44.91	20240110	2700	6.30	20240805	N	173940	500	76 억	59049	N	N	N	N
122	20241209	160846	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2960	-50	5	-1.66	58345650	20342	78.40	2980	3280	2700	3910	2110	3010	2868.24	0.39	0	-1177	3376	3192	3046	2862	2716	3120	2790	77	900	500	2100	5	1	15392808	456	-5.51	1.11	12	0.13	-537.00	2658.00	5370	20231130	-44.88	2700	20241209	9.63	5210	-43.19	20240110	2700	9.63	20241209	5210	-43.19	20240110	2700	9.63	20241209	N	173940	500	76 억	60674	N	N	N	N
123	20241209	150846	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2805	-205	5	-6.81	50441465	17667	68.09	2980	3280	2700	3910	2110	3010	2855.12	0.39	0	-170	3376	3192	3046	2862	2716	3120	2790	77	900	500	2100	5	1	15392808	432	-5.22	1.06	12	0.11	-537.00	2658.00	5370	20231130	-47.77	2700	20241209	3.89	5210	-46.16	20240110	2700	3.89	20241209	5210	-46.16	20240110	2700	3.89	20241209	N	173940	500	76 억	60674	N	N	N	N
124	20241209	140847	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2765	-245	5	-8.14	40762540	14346	55.29	2980	3280	2700	3910	2110	3010	2841.39	0.39	0	428	3376	3192	3046	2862	2716	3120	2790	77	900	500	2100	5	1	15392808	426	-5.15	1.04	12	0.09	-537.00	2658.00	5370	20231130	-48.51	2700	20241209	2.41	5210	-46.93	20240110	2700	2.41	20241209	5210	-46.93	20240110	2700	2.41	20241209	N	173940	500	76 억	60674	N	N	N	N
125	20241209	130850	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2725	-285	5	-9.47	21916100	7849	30.25	2980	2980	2705	3910	2110	3010	2792.22	0.39	0	437	3376	3192	3046	2862	2716	3120	2790	77	900	500	2100	5	1	15392808	419	-5.07	1.03	12	0.05	-537.00	2658.00	5370	20231130	-49.26	2700	20240805	0.93	5210	-47.70	20240110	2700	0.93	20240805	5210	-47.70	20240110	2700	0.93	20240805	N	173940	500	76 억	60674	N	N	N	N
126	20241209	120846	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2745	-265	5	-8.80	21853365	7826	30.16	2980	2980	2705	3910	2110	3010	2792.41	0.39	0	439	3376	3192	3046	2862	2716	3120	2790	77	900	500	2100	5	1	15392808	423	-5.11	1.03	12	0.05	-537.00	2658.00	5370	20231130	-48.88	2700	20240805	1.67	5210	-47.31	20240110	2700	1.67	20240805	5210	-47.31	20240110	2700	1.67	20240805	N	173940	500	76 억	60674	N	N	N	N
127	20241209	110848	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2815	-195	5	-6.48	8912760	3116	12.01	2980	2980	2800	3910	2110	3010	2860.32	0.39	0	212	3376	3192	3046	2862	2716	3120	2790	77	900	500	2100	5	1	15392808	433	-5.24	1.06	12	0.02	-537.00	2658.00	5370	20231130	-47.58	2700	20240805	4.26	5210	-45.97	20240110	2700	4.26	20240805	5210	-45.97	20240110	2700	4.26	20240805	N	173940	500	76 억	60674	N	N	N	N
128	20241209	100845	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2820	-190	5	-6.31	5083040	1757	6.77	2980	2980	2820	3910	2110	3010	2893.02	0.39	0	63	3376	3192	3046	2862	2716	3120	2790	77	900	500	2100	5	1	15392808	434	-5.25	1.06	12	0.01	-537.00	2658.00	5370	20231130	-47.49	2700	20240805	4.44	5210	-45.87	20240110	2700	4.44	20240805	5210	-45.87	20240110	2700	4.44	20240805	N	173940	500	76 억	60674	N	N	N	N
129	20241209	090840	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2930	-80	5	-2.66	205100	69	0.27	2980	2980	2930	3910	2110	3010	2972.46	0.39	0	-33	3376	3192	3046	2862	2716	3120	2790	77	900	500	2100	5	1	15392808	451	-5.46	1.10	12	0.00	-537.00	2658.00	5370	20231130	-45.44	2700	20240805	8.52	5210	-43.76	20240110	2700	8.52	20240805	5210	-43.76	20240110	2700	8.52	20240805	N	173940	500	76 억	60674	N	N	N	N
130	20241206	160838	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3010	-220	5	-6.81	76776030	25927	2238.95	3230	3230	2900	4195	2265	3230	2961.12	0.40	0	243	3520	3375	3280	3135	3040	3327	3087	77	965	500	2260	5	1	15392808	463	-5.61	1.13	12	0.17	-537.00	2658.00	5370	20231130	-43.95	2700	20240805	11.48	5210	-42.23	20240110	2700	11.48	20240805	5210	-42.23	20240110	2700	11.48	20240805	N	173940	500	76 억	60977	N	N	N	N
131	20241206	150843	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2980	-250	5	-7.74	68528255	23178	2001.55	3230	3230	2900	4195	2265	3230	2956.61	0.40	0	272	3520	3375	3280	3135	3040	3327	3087	77	965	500	2260	5	1	15392808	459	-5.55	1.12	12	0.15	-537.00	2658.00	5370	20231130	-44.51	2700	20240805	10.37	5210	-42.80	20240110	2700	10.37	20240805	5210	-42.80	20240110	2700	10.37	20240805	N	173940	500	76 억	60977	N	N	N	N
132	20241206	140840	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2985	-245	5	-7.59	66352720	22449	1938.60	3230	3230	2900	4195	2265	3230	2955.71	0.40	0	230	3520	3375	3280	3135	3040	3327	3087	77	965	500	2260	5	1	15392808	459	-5.56	1.12	12	0.15	-537.00	2658.00	5370	20231130	-44.41	2700	20240805	10.56	5210	-42.71	20240110	2700	10.56	20240805	5210	-42.71	20240110	2700	10.56	20240805	N	173940	500	76 억	60977	N	N	N	N
133	20241206	130841	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3010	-220	5	-6.81	64442180	21811	1883.51	3230	3230	2900	4195	2265	3230	2954.57	0.40	0	216	3520	3375	3280	3135	3040	3327	3087	77	965	500	2260	5	1	15392808	463	-5.61	1.13	12	0.14	-537.00	2658.00	5370	20231130	-43.95	2700	20240805	11.48	5210	-42.23	20240110	2700	11.48	20240805	5210	-42.23	20240110	2700	11.48	20240805	N	173940	500	76 억	60977	N	N	N	N
134	20241206	120837	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2965	-265	5	-8.20	61778115	20921	1806.65	3230	3230	2900	4195	2265	3230	2952.92	0.40	0	364	3520	3375	3280	3135	3040	3327	3087	77	965	500	2260	5	1	15392808	456	-5.52	1.12	12	0.14	-537.00	2658.00	5370	20231130	-44.79	2700	20240805	9.81	5210	-43.09	20240110	2700	9.81	20240805	5210	-43.09	20240110	2700	9.81	20240805	N	173940	500	76 억	60977	N	N	N	N
135	20241206	110832	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2945	-285	5	-8.82	54767170	18560	1602.76	3230	3230	2900	4195	2265	3230	2950.82	0.40	0	471	3520	3375	3280	3135	3040	3327	3087	77	965	500	2260	5	1	15392808	453	-5.48	1.11	12	0.12	-537.00	2658.00	5370	20231130	-45.16	2700	20240805	9.07	5210	-43.47	20240110	2700	9.07	20240805	5210	-43.47	20240110	2700	9.07	20240805	N	173940	500	76 억	60977	N	N	N	N
136	20241206	100833	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3010	-220	5	-6.81	12058540	3954	341.45	3230	3230	3000	4195	2265	3230	3049.71	0.40	0	664	3520	3375	3280	3135	3040	3327	3087	77	965	500	2260	5	1	15392808	463	-5.61	1.13	12	0.03	-537.00	2658.00	5370	20231130	-43.95	2700	20240805	11.48	5210	-42.23	20240110	2700	11.48	20240805	5210	-42.23	20240110	2700	11.48	20240805	N	173940	500	76 억	60977	N	N	N	N
137	20241206	090840	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3230	0	3	0.00	206720	64	5.53	3230	3230	3230	4195	2265	3230	3230.00	0.40	0	6	3520	3375	3280	3135	3040	3327	3087	77	965	500	2260	5	1	15392808	497	-6.01	1.22	12	0.00	-537.00	2658.00	5370	20231130	-39.85	2700	20240805	19.63	5210	-38.00	20240110	2700	19.63	20240805	5210	-38.00	20240110	2700	19.63	20240805	N	173940	500	76 억	60977	N	N	N	N
138	20241205	160824	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3230	-40	5	-1.22	3717450	1153	25.05	3270	3425	3185	4250	2290	3270	3224.15	0.40	0	-34	3530	3400	3305	3175	3080	3465	3240	77	980	500	2280	5	1	15392808	497	-6.01	1.22	12	0.01	-537.00	2658.00	5370	20231130	-39.85	2700	20240805	19.63	5210	-38.00	20240110	2700	19.63	20240805	5210	-38.00	20240110	2700	19.63	20240805	N	173940	500	76 억	61011	N	N	N	N
139	20241205	150829	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3235	-35	5	-1.07	2099220	652	14.17	3270	3425	3185	4250	2290	3270	3219.66	0.40	0	-2	3530	3400	3305	3175	3080	3465	3240	77	980	500	2280	5	1	15392808	498	-6.02	1.22	12	0.00	-537.00	2658.00	5370	20231130	-39.76	2700	20240805	19.81	5210	-37.91	20240110	2700	19.81	20240805	5210	-37.91	20240110	2700	19.81	20240805	N	173940	500	76 억	61011	N	N	N	N
140	20241205	140816	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3235	-35	5	-1.07	2099220	652	14.17	3270	3425	3185	4250	2290	3270	3219.66	0.40	0	-2	3530	3400	3305	3175	3080	3465	3240	77	980	500	2280	5	1	15392808	498	-6.02	1.22	12	0.00	-537.00	2658.00	5370	20231130	-39.76	2700	20240805	19.81	5210	-37.91	20240110	2700	19.81	20240805	5210	-37.91	20240110	2700	19.81	20240805	N	173940	500	76 억	61011	N	N	N	N
141	20241205	130826	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3210	-60	5	-1.83	1304540	404	8.78	3270	3425	3210	4250	2290	3270	3229.06	0.40	0	-34	3530	3400	3305	3175	3080	3465	3240	77	980	500	2280	5	1	15392808	494	-5.98	1.21	12	0.00	-537.00	2658.00	5370	20231130	-40.22	2700	20240805	18.89	5210	-38.39	20240110	2700	18.89	20240805	5210	-38.39	20240110	2700	18.89	20240805	N	173940	500	76 억	61011	N	N	N	N
142	20241205	120826	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3210	-60	5	-1.83	1301330	403	8.76	3270	3425	3210	4250	2290	3270	3229.11	0.40	0	-34	3530	3400	3305	3175	3080	3465	3240	77	980	500	2280	5	1	15392808	494	-5.98	1.21	12	0.00	-537.00	2658.00	5370	20231130	-40.22	2700	20240805	18.89	5210	-38.39	20240110	2700	18.89	20240805	5210	-38.39	20240110	2700	18.89	20240805	N	173940	500	76 억	61011	N	N	N	N
143	20241205	110824	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3210	-60	5	-1.83	1140830	353	7.67	3270	3425	3210	4250	2290	3270	3231.81	0.40	0	-34	3530	3400	3305	3175	3080	3465	3240	77	980	500	2280	5	1	15392808	494	-5.98	1.21	12	0.00	-537.00	2658.00	5370	20231130	-40.22	2700	20240805	18.89	5210	-38.39	20240110	2700	18.89	20240805	5210	-38.39	20240110	2700	18.89	20240805	N	173940	500	76 억	61011	N	N	N	N
144	20241205	100821	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3375	105	2	3.21	112510	34	0.74	3270	3425	3240	4250	2290	3270	3309.12	0.40	0	-20	3530	3400	3305	3175	3080	3465	3240	77	980	500	2280	5	1	15392808	520	-6.28	1.27	12	0.00	-537.00	2658.00	5370	20231130	-37.15	2700	20240805	25.00	5210	-35.22	20240110	2700	25.00	20240805	5210	-35.22	20240110	2700	25.00	20240805	N	173940	500	76 억	61011	N	N	N	N
145	20241205	090828	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3425	155	2	4.74	6695	2	0.04	3270	3425	3270	4250	2290	3270	3347.50	0.40	0	0	3530	3400	3305	3175	3080	3465	3240	77	980	500	2280	5	1	15392808	527	-6.38	1.29	12	0.00	-537.00	2658.00	5370	20231130	-36.22	2700	20240805	26.85	5210	-34.26	20240110	2700	26.85	20240805	5210	-34.26	20240110	2700	26.85	20240805	N	173940	500	76 억	61011	N	N	N	N
146	20241204	160811	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3270	-70	5	-2.10	14885675	4601	118.67	3215	3435	3210	4340	2340	3340	3235.31	0.40	0	-96	3516	3427	3311	3222	3106	3370	3165	77	1000	500	2330	5	1	15392808	503	-6.09	1.23	12	0.03	-537.00	2658.00	5650	20231127	-42.12	2700	20240805	21.11	5210	-37.24	20240110	2700	21.11	20240805	5210	-37.24	20240110	2700	21.11	20240805	N	173940	500	76 억	61081	N	N	N	N
147	20241204	150811	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3265	-75	5	-2.25	14555405	4500	116.07	3215	3435	3210	4340	2340	3340	3234.53	0.40	0	-96	3516	3427	3311	3222	3106	3370	3165	77	1000	500	2330	5	1	15392808	503	-6.08	1.23	12	0.03	-537.00	2658.00	5650	20231127	-42.21	2700	20240805	20.93	5210	-37.33	20240110	2700	20.93	20240805	5210	-37.33	20240110	2700	20.93	20240805	N	173940	500	76 억	61081	N	N	N	N
148	20241204	140812	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3265	-75	5	-2.25	14460705	4471	115.32	3215	3435	3210	4340	2340	3340	3234.33	0.40	0	-96	3516	3427	3311	3222	3106	3370	3165	77	1000	500	2330	5	1	15392808	503	-6.08	1.23	12	0.03	-537.00	2658.00	5650	20231127	-42.21	2700	20240805	20.93	5210	-37.33	20240110	2700	20.93	20240805	5210	-37.33	20240110	2700	20.93	20240805	N	173940	500	76 억	61081	N	N	N	N
149	20241204	130808	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3210	-130	5	-3.89	13395770	4145	106.91	3215	3435	3210	4340	2340	3340	3231.79	0.40	0	49	3516	3427	3311	3222	3106	3370	3165	77	1000	500	2330	5	1	15392808	494	-5.98	1.21	12	0.03	-537.00	2658.00	5650	20231127	-43.19	2700	20240805	18.89	5210	-38.39	20240110	2700	18.89	20240805	5210	-38.39	20240110	2700	18.89	20240805	N	173940	500	76 억	61081	N	N	N	N
150	20241204	120803	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3225	-115	5	-3.44	10171405	3142	81.04	3215	3435	3215	4340	2340	3340	3237.24	0.40	0	67	3516	3427	3311	3222	3106	3370	3165	77	1000	500	2330	5	1	15392808	496	-6.01	1.21	12	0.02	-537.00	2658.00	5650	20231127	-42.92	2700	20240805	19.44	5210	-38.10	20240110	2700	19.44	20240805	5210	-38.10	20240110	2700	19.44	20240805	N	173940	500	76 억	61081	N	N	N	N
151	20241204	110754	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3225	-115	5	-3.44	9713450	3000	77.38	3215	3435	3215	4340	2340	3340	3237.82	0.40	0	93	3516	3427	3311	3222	3106	3370	3165	77	1000	500	2330	5	1	15392808	496	-6.01	1.21	12	0.02	-537.00	2658.00	5650	20231127	-42.92	2700	20240805	19.44	5210	-38.10	20240110	2700	19.44	20240805	5210	-38.10	20240110	2700	19.44	20240805	N	173940	500	76 억	61081	N	N	N	N
152	20241204	100759	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3220	-120	5	-3.59	9141680	2823	72.81	3215	3435	3215	4340	2340	3340	3238.29	0.40	0	93	3516	3427	3311	3222	3106	3370	3165	77	1000	500	2330	5	1	15392808	496	-6.00	1.21	12	0.02	-537.00	2658.00	5650	20231127	-43.01	2700	20240805	19.26	5210	-38.20	20240110	2700	19.26	20240805	5210	-38.20	20240110	2700	19.26	20240805	N	173940	500	76 억	61081	N	N	N	N
153	20241204	090815	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3225	-115	5	-3.44	755775	235	6.06	3215	3225	3215	4340	2340	3340	3216.06	0.40	0	14	3516	3427	3311	3222	3106	3370	3165	77	1000	500	2330	5	1	15392808	496	-6.01	1.21	12	0.00	-537.00	2658.00	5650	20231127	-42.92	2700	20240805	19.44	5210	-38.10	20240110	2700	19.44	20240805	5210	-38.10	20240110	2700	19.44	20240805	N	173940	500	76 억	61081	N	N	N	N
154	20241203	160843	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3340	-10	5	-0.30	12860675	3877	191.84	3395	3400	3195	4355	2345	3350	3317.17	0.39	0	304	3553	3451	3348	3246	3143	3502	3297	77	1005	500	2340	5	1	15392808	514	-6.22	1.26	12	0.03	-537.00	2658.00	5820	20231124	-42.61	2700	20240805	23.70	5210	-35.89	20240110	2700	23.70	20240805	5210	-35.89	20240110	2700	23.70	20240805	N	173940	500	76 억	60777	N	N	N	N
155	20241203	150917	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3235	-115	5	-3.43	10699755	3230	159.82	3395	3400	3195	4355	2345	3350	3312.62	0.39	0	304	3553	3451	3348	3246	3143	3502	3297	77	1005	500	2340	5	1	15392808	498	-6.02	1.22	12	0.02	-537.00	2658.00	5820	20231124	-44.42	2700	20240805	19.81	5210	-37.91	20240110	2700	19.81	20240805	5210	-37.91	20240110	2700	19.81	20240805	N	173940	500	76 억	60777	N	N	N	N
156	20241203	140902	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3270	-80	5	-2.39	8575075	2593	128.30	3395	3400	3240	4355	2345	3350	3307.01	0.39	0	319	3553	3451	3348	3246	3143	3502	3297	77	1005	500	2340	5	1	15392808	503	-6.09	1.23	12	0.02	-537.00	2658.00	5820	20231124	-43.81	2700	20240805	21.11	5210	-37.24	20240110	2700	21.11	20240805	5210	-37.24	20240110	2700	21.11	20240805	N	173940	500	76 억	60777	N	N	N	N
157	20241203	130904	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3250	-100	5	-2.99	6712700	2020	99.95	3395	3400	3250	4355	2345	3350	3323.12	0.39	0	321	3553	3451	3348	3246	3143	3502	3297	77	1005	500	2340	5	1	15392808	500	-6.05	1.22	12	0.01	-537.00	2658.00	5820	20231124	-44.16	2700	20240805	20.37	5210	-37.62	20240110	2700	20.37	20240805	5210	-37.62	20240110	2700	20.37	20240805	N	173940	500	76 억	60777	N	N	N	N
158	20241203	120915	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3325	-25	5	-0.75	3770970	1123	55.57	3395	3400	3320	4355	2345	3350	3357.94	0.39	0	418	3553	3451	3348	3246	3143	3502	3297	77	1005	500	2340	5	1	15392808	512	-6.19	1.25	12	0.01	-537.00	2658.00	5820	20231124	-42.87	2700	20240805	23.15	5210	-36.18	20240110	2700	23.15	20240805	5210	-36.18	20240110	2700	23.15	20240805	N	173940	500	76 억	60777	N	N	N	N
159	20241203	110856	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3325	-25	5	-0.75	3770970	1123	55.57	3395	3400	3320	4355	2345	3350	3357.94	0.39	0	418	3553	3451	3348	3246	3143	3502	3297	77	1005	500	2340	5	1	15392808	512	-6.19	1.25	12	0.01	-537.00	2658.00	5820	20231124	-42.87	2700	20240805	23.15	5210	-36.18	20240110	2700	23.15	20240805	5210	-36.18	20240110	2700	23.15	20240805	N	173940	500	76 억	60777	N	N	N	N
160	20241203	100842	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3395	45	2	1.34	2343025	698	34.54	3395	3400	3340	4355	2345	3350	3356.77	0.39	0	420	3553	3451	3348	3246	3143	3502	3297	77	1005	500	2340	5	1	15392808	523	-6.32	1.28	12	0.00	-537.00	2658.00	5820	20231124	-41.67	2700	20240805	25.74	5210	-34.84	20240110	2700	25.74	20240805	5210	-34.84	20240110	2700	25.74	20240805	N	173940	500	76 억	60777	N	N	N	N
161	20241203	090834	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3395	45	2	1.34	125615	37	1.83	3395	3395	3395	4355	2345	3350	3395.00	0.39	0	0	3553	3451	3348	3246	3143	3502	3297	77	1005	500	2340	5	1	15392808	523	-6.32	1.28	12	0.00	-537.00	2658.00	5820	20231124	-41.67	2700	20240805	25.74	5210	-34.84	20240110	2700	25.74	20240805	5210	-34.84	20240110	2700	25.74	20240805	N	173940	500	76 억	60777	N	N	N	N
162	20241202	160822	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3350	60	2	1.82	6697150	2021	97.68	3260	3450	3245	4275	2305	3290	3313.78	0.40	0	-174	3596	3442	3331	3177	3066	3387	3122	77	985	500	2300	5	1	15392808	516	-6.24	1.26	12	0.01	-537.00	2658.00	5870	20231123	-42.93	2700	20240805	24.07	5210	-35.70	20240110	2700	24.07	20240805	5210	-35.70	20240110	2700	24.07	20240805	N	173940	500	76 억	60951	N	N	N	N
163	20241202	150925	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3350	60	2	1.82	5018800	1520	73.47	3260	3450	3245	4275	2305	3290	3301.84	0.40	0	-169	3596	3442	3331	3177	3066	3387	3122	77	985	500	2300	5	1	15392808	516	-6.24	1.26	12	0.01	-537.00	2658.00	5870	20231123	-42.93	2700	20240805	24.07	5210	-35.70	20240110	2700	24.07	20240805	5210	-35.70	20240110	2700	24.07	20240805	N	173940	500	76 억	60951	N	N	N	N
164	20241202	140841	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3355	65	2	1.98	4965190	1504	72.69	3260	3450	3245	4275	2305	3290	3301.32	0.40	0	-169	3596	3442	3331	3177	3066	3387	3122	77	985	500	2300	5	1	15392808	516	-6.25	1.26	12	0.01	-537.00	2658.00	5870	20231123	-42.84	2700	20240805	24.26	5210	-35.60	20240110	2700	24.26	20240805	5210	-35.60	20240110	2700	24.26	20240805	N	173940	500	76 억	60951	N	N	N	N
165	20241202	130833	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3355	65	2	1.98	4918295	1490	72.02	3260	3450	3245	4275	2305	3290	3300.87	0.40	0	-169	3596	3442	3331	3177	3066	3387	3122	77	985	500	2300	5	1	15392808	516	-6.25	1.26	12	0.01	-537.00	2658.00	5870	20231123	-42.84	2700	20240805	24.26	5210	-35.60	20240110	2700	24.26	20240805	5210	-35.60	20240110	2700	24.26	20240805	N	173940	500	76 억	60951	N	N	N	N
166	20241202	120851	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3355	65	2	1.98	4918295	1490	72.02	3260	3450	3245	4275	2305	3290	3300.87	0.40	0	-169	3596	3442	3331	3177	3066	3387	3122	77	985	500	2300	5	1	15392808	516	-6.25	1.26	12	0.01	-537.00	2658.00	5870	20231123	-42.84	2700	20240805	24.26	5210	-35.60	20240110	2700	24.26	20240805	5210	-35.60	20240110	2700	24.26	20240805	N	173940	500	76 억	60951	N	N	N	N
167	20241202	110805	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3250	-40	5	-1.22	4858305	1472	71.15	3260	3450	3245	4275	2305	3290	3300.48	0.40	0	-169	3596	3442	3331	3177	3066	3387	3122	77	985	500	2300	5	1	15392808	500	-6.05	1.22	12	0.01	-537.00	2658.00	5870	20231123	-44.63	2700	20240805	20.37	5210	-37.62	20240110	2700	20.37	20240805	5210	-37.62	20240110	2700	20.37	20240805	N	173940	500	76 억	60951	N	N	N	N
168	20241202	100813	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3360	70	2	2.13	4597385	1392	67.28	3260	3450	3250	4275	2305	3290	3302.72	0.40	0	-168	3596	3442	3331	3177	3066	3387	3122	77	985	500	2300	5	1	15392808	517	-6.26	1.26	12	0.01	-537.00	2658.00	5870	20231123	-42.76	2700	20240805	24.44	5210	-35.51	20240110	2700	24.44	20240805	5210	-35.51	20240110	2700	24.44	20240805	N	173940	500	76 억	60951	N	N	N	N
169	20241202	090810	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3265	-25	5	-0.76	107600	33	1.59	3260	3265	3260	4275	2305	3290	3260.61	0.40	0	0	3596	3442	3331	3177	3066	3387	3122	77	985	500	2300	5	1	15392808	503	-6.08	1.23	12	0.00	-537.00	2658.00	5870	20231123	-44.38	2700	20240805	20.93	5210	-37.33	20240110	2700	20.93	20240805	5210	-37.33	20240110	2700	20.93	20240805	N	173940	500	76 억	60951	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History