KissMeData/310200/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	161214	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2575	10	2	0.39	103968660	40607	42.39	2560	2595	2510	3330	1800	2565	2558.95	1.78	6367	6467	2651	2607	2566	2522	2481	2587	2502	46	765	100	1840	5	1	45520979	1172	13.07	1.23	12	0.09	197.00	2099.00	4185	20240311	-38.47	2390	20241210	7.74	4185	-38.47	20240311	2390	7.74	20241210	4185	-38.47	20240311	2390	7.74	20241210	3.96	N	310200	100	45 억	811395	N	N	249	N	N
3	20241231	151158	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2575	10	2	0.39	103968660	40607	42.39	2560	2595	2510	3330	1800	2565	2558.95	1.78	6367	6467	2651	2607	2566	2522	2481	2587	2502	46	765	100	1840	5	1	45520979	1172	13.07	1.23	12	0.09	197.00	2099.00	4185	20240311	-38.47	2390	20241210	7.74	4185	-38.47	20240311	2390	7.74	20241210	4185	-38.47	20240311	2390	7.74	20241210	3.96	N	310200	100	45 억	811395	N	N	249	N	N
4	20241231	141213	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2575	10	2	0.39	103968660	40607	42.39	2560	2595	2510	3330	1800	2565	2558.95	1.78	6367	6467	2651	2607	2566	2522	2481	2587	2502	46	765	100	1840	5	1	45520979	1172	13.07	1.23	12	0.09	197.00	2099.00	4185	20240311	-38.47	2390	20241210	7.74	4185	-38.47	20240311	2390	7.74	20241210	4185	-38.47	20240311	2390	7.74	20241210	3.96	N	310200	100	45 억	811395	N	N	249	N	N
5	20241231	131213	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2575	10	2	0.39	103968660	40607	42.39	2560	2595	2510	3330	1800	2565	2558.95	1.78	6367	6467	2651	2607	2566	2522	2481	2587	2502	46	765	100	1840	5	1	45520979	1172	13.07	1.23	12	0.09	197.00	2099.00	4185	20240311	-38.47	2390	20241210	7.74	4185	-38.47	20240311	2390	7.74	20241210	4185	-38.47	20240311	2390	7.74	20241210	3.96	N	310200	100	45 억	811395	N	N	249	N	N
6	20241231	121212	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2575	10	2	0.39	103968660	40607	42.39	2560	2595	2510	3330	1800	2565	2558.95	1.78	6367	6467	2651	2607	2566	2522	2481	2587	2502	46	765	100	1840	5	1	45520979	1172	13.07	1.23	12	0.09	197.00	2099.00	4185	20240311	-38.47	2390	20241210	7.74	4185	-38.47	20240311	2390	7.74	20241210	4185	-38.47	20240311	2390	7.74	20241210	3.96	N	310200	100	45 억	811395	N	N	249	N	N
7	20241231	111212	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2575	10	2	0.39	103968660	40607	42.39	2560	2595	2510	3330	1800	2565	2558.95	1.78	6367	6467	2651	2607	2566	2522	2481	2587	2502	46	765	100	1840	5	1	45520979	1172	13.07	1.23	12	0.09	197.00	2099.00	4185	20240311	-38.47	2390	20241210	7.74	4185	-38.47	20240311	2390	7.74	20241210	4185	-38.47	20240311	2390	7.74	20241210	3.96	N	310200	100	45 억	811395	N	N	249	N	N
8	20241231	101206	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2575	10	2	0.39	103968660	40607	42.39	2560	2595	2510	3330	1800	2565	2558.95	1.78	6367	6467	2651	2607	2566	2522	2481	2587	2502	46	765	100	1840	5	1	45520979	1172	13.07	1.23	12	0.09	197.00	2099.00	4185	20240311	-38.47	2390	20241210	7.74	4185	-38.47	20240311	2390	7.74	20241210	4185	-38.47	20240311	2390	7.74	20241210	3.96	N	310200	100	45 억	811395	N	N	249	N	N
9	20241231	091207	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2575	10	2	0.39	103968660	40607	42.39	2560	2595	2510	3330	1800	2565	2558.95	1.78	6367	6467	2651	2607	2566	2522	2481	2587	2502	46	765	100	1840	5	1	45520979	1172	13.07	1.23	12	0.09	197.00	2099.00	4185	20240311	-38.47	2390	20241210	7.74	4185	-38.47	20240311	2390	7.74	20241210	4185	-38.47	20240311	2390	7.74	20241210	3.96	N	310200	100	45 억	811395	N	N	249	N	N
10	20241230	161206	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2575	10	2	0.39	99878565	39031	40.75	2560	2595	2510	3330	1800	2565	2558.95	1.77	0	6467	2651	2607	2566	2522	2481	2587	2502	46	765	100	1840	5	1	45520979	1172	13.07	1.23	12	0.09	197.00	2099.00	4185	20240311	-38.47	2390	20241210	7.74	4185	-38.47	20240311	2390	7.74	20241210	4185	-38.47	20240311	2390	7.74	20241210	3.96	N	310200	100	45 억	805028	N	N	249	N	N
11	20241230	151209	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2575	10	2	0.39	89712460	35083	36.62	2560	2595	2510	3330	1800	2565	2557.15	1.77	0	6862	2651	2607	2566	2522	2481	2587	2502	46	765	100	1840	5	1	45520979	1172	13.07	1.23	12	0.08	197.00	2099.00	4185	20240311	-38.47	2390	20241210	7.74	4185	-38.47	20240311	2390	7.74	20241210	4185	-38.47	20240311	2390	7.74	20241210	3.96	N	310200	100	45 억	805028	N	N	66	N	N
12	20241230	141209	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2580	15	2	0.58	75962730	29757	31.06	2560	2585	2510	3330	1800	2565	2552.77	1.77	0	4553	2651	2607	2566	2522	2481	2587	2502	46	765	100	1840	5	1	45520979	1174	13.10	1.23	12	0.07	197.00	2099.00	4185	20240311	-38.35	2390	20241210	7.95	4185	-38.35	20240311	2390	7.95	20241210	4185	-38.35	20240311	2390	7.95	20241210	3.96	N	310200	100	45 억	805028	N	N	66	N	N
13	20241230	131210	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2570	5	2	0.19	73252420	28703	29.96	2560	2585	2510	3330	1800	2565	2552.08	1.77	0	4693	2651	2607	2566	2522	2481	2587	2502	46	765	100	1840	5	1	45520979	1170	13.05	1.22	12	0.06	197.00	2099.00	4185	20240311	-38.59	2390	20241210	7.53	4185	-38.59	20240311	2390	7.53	20241210	4185	-38.59	20240311	2390	7.53	20241210	3.96	N	310200	100	45 억	805028	N	N	66	N	N
14	20241230	121206	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2570	5	2	0.19	68349595	26798	27.98	2560	2585	2510	3330	1800	2565	2550.55	1.77	0	6408	2651	2607	2566	2522	2481	2587	2502	46	765	100	1840	5	1	45520979	1170	13.05	1.22	12	0.06	197.00	2099.00	4185	20240311	-38.59	2390	20241210	7.53	4185	-38.59	20240311	2390	7.53	20241210	4185	-38.59	20240311	2390	7.53	20241210	3.96	N	310200	100	45 억	805028	N	N	66	N	N
15	20241230	111207	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2575	10	2	0.39	63506915	24919	26.01	2560	2585	2510	3330	1800	2565	2548.53	1.77	0	6572	2651	2607	2566	2522	2481	2587	2502	46	765	100	1840	5	1	45520979	1172	13.07	1.23	12	0.05	197.00	2099.00	4185	20240311	-38.47	2390	20241210	7.74	4185	-38.47	20240311	2390	7.74	20241210	4185	-38.47	20240311	2390	7.74	20241210	3.96	N	310200	100	45 억	805028	N	N	66	N	N
16	20241230	101207	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2575	10	2	0.39	60290325	23670	24.71	2560	2585	2510	3330	1800	2565	2547.12	1.77	0	6273	2651	2607	2566	2522	2481	2587	2502	46	765	100	1840	5	1	45520979	1172	13.07	1.23	12	0.05	197.00	2099.00	4185	20240311	-38.47	2390	20241210	7.74	4185	-38.47	20240311	2390	7.74	20241210	4185	-38.47	20240311	2390	7.74	20241210	3.96	N	310200	100	45 억	805028	N	N	66	N	N
17	20241230	091210	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2570	5	2	0.19	35903070	14179	14.80	2560	2580	2510	3330	1800	2565	2532.13	1.77	0	3128	2651	2607	2566	2522	2481	2587	2502	46	765	100	1840	5	1	45520979	1170	13.05	1.22	12	0.03	197.00	2099.00	4185	20240311	-38.59	2390	20241210	7.53	4185	-38.59	20240311	2390	7.53	20241210	4185	-38.59	20240311	2390	7.53	20241210	3.96	N	310200	100	45 억	805028	N	N	66	N	N
18	20241227	161202	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2565	-35	5	-1.35	244785805	95610	119.54	2600	2610	2525	3380	1820	2600	2560.25	1.81	0	-21741	2673	2636	2618	2581	2563	2627	2572	46	780	100	1870	5	1	45520979	1168	13.02	1.22	12	0.21	197.00	2099.00	4185	20240311	-38.71	2390	20241210	7.32	4185	-38.71	20240311	2390	7.32	20241210	4185	-38.71	20240311	2390	7.32	20241210	3.92	N	310200	100	45 억	824885	N	N	66	N	N
19	20241227	151202	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2560	-40	5	-1.54	232920460	90974	113.74	2600	2610	2525	3380	1820	2600	2560.30	1.81	0	-20920	2673	2636	2618	2581	2563	2627	2572	46	780	100	1870	5	1	45520979	1165	12.99	1.22	12	0.20	197.00	2099.00	4185	20240311	-38.83	2390	20241210	7.11	4185	-38.83	20240311	2390	7.11	20241210	4185	-38.83	20240311	2390	7.11	20241210	3.92	N	310200	100	45 억	824885	N	N	313	N	N
20	20241227	141204	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2545	-55	5	-2.12	216432915	84528	105.68	2600	2610	2525	3380	1820	2600	2560.49	1.81	0	-20325	2673	2636	2618	2581	2563	2627	2572	46	780	100	1870	5	1	45520979	1159	12.92	1.21	12	0.19	197.00	2099.00	4185	20240311	-39.19	2390	20241210	6.49	4185	-39.19	20240311	2390	6.49	20241210	4185	-39.19	20240311	2390	6.49	20241210	3.92	N	310200	100	45 억	824885	N	N	313	N	N
21	20241227	131201	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2560	-40	5	-1.54	184103545	71796	89.77	2600	2610	2545	3380	1820	2600	2564.26	1.81	0	-20408	2673	2636	2618	2581	2563	2627	2572	46	780	100	1870	5	1	45520979	1165	12.99	1.22	12	0.16	197.00	2099.00	4185	20240311	-38.83	2390	20241210	7.11	4185	-38.83	20240311	2390	7.11	20241210	4185	-38.83	20240311	2390	7.11	20241210	3.92	N	310200	100	45 억	824885	N	N	313	N	N
22	20241227	121203	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2545	-55	5	-2.12	163736370	63819	79.79	2600	2610	2545	3380	1820	2600	2565.64	1.81	0	-18949	2673	2636	2618	2581	2563	2627	2572	46	780	100	1870	5	1	45520979	1159	12.92	1.21	12	0.14	197.00	2099.00	4185	20240311	-39.19	2390	20241210	6.49	4185	-39.19	20240311	2390	6.49	20241210	4185	-39.19	20240311	2390	6.49	20241210	3.92	N	310200	100	45 억	824885	N	N	313	N	N
23	20241227	111202	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2570	-30	5	-1.15	96075110	37342	46.69	2600	2610	2550	3380	1820	2600	2572.84	1.81	0	-9270	2673	2636	2618	2581	2563	2627	2572	46	780	100	1870	5	1	45520979	1170	13.05	1.22	12	0.08	197.00	2099.00	4185	20240311	-38.59	2390	20241210	7.53	4185	-38.59	20240311	2390	7.53	20241210	4185	-38.59	20240311	2390	7.53	20241210	3.92	N	310200	100	45 억	824885	N	N	313	N	N
24	20241227	101200	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2600	0	3	0.00	59586770	23157	28.95	2600	2610	2550	3380	1820	2600	2573.16	1.81	0	-5323	2673	2636	2618	2581	2563	2627	2572	46	780	100	1870	5	1	45520979	1184	13.20	1.24	12	0.05	197.00	2099.00	4185	20240311	-37.87	2390	20241210	8.79	4185	-37.87	20240311	2390	8.79	20241210	4185	-37.87	20240311	2390	8.79	20241210	3.92	N	310200	100	45 억	824885	N	N	313	N	N
25	20241227	091206	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2575	-25	5	-0.96	26978810	10490	13.12	2600	2610	2550	3380	1820	2600	2571.86	1.81	0	-3074	2673	2636	2618	2581	2563	2627	2572	46	780	100	1870	5	1	45520979	1172	13.07	1.23	12	0.02	197.00	2099.00	4185	20240311	-38.47	2390	20241210	7.74	4185	-38.47	20240311	2390	7.74	20241210	4185	-38.47	20240311	2390	7.74	20241210	3.92	N	310200	100	45 억	824885	N	N	313	N	N
26	20241226	161156	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2600	-45	5	-1.70	207574120	79272	140.45	2645	2655	2600	3435	1855	2645	2618.53	1.81	0	1664	2691	2667	2636	2612	2581	2680	2625	46	790	100	1900	5	1	45520979	1184	13.20	1.24	12	0.17	197.00	2099.00	4185	20240311	-37.87	2390	20241210	8.79	4185	-37.87	20240311	2390	8.79	20241210	4185	-37.87	20240311	2390	8.79	20241210	3.93	N	310200	100	45 억	825081	N	N	313	N	N
27	20241226	151153	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2605	-40	5	-1.51	183416450	69985	124.00	2645	2655	2600	3435	1855	2645	2620.80	1.81	0	1794	2691	2667	2636	2612	2581	2680	2625	46	790	100	1900	5	1	45520979	1186	13.22	1.24	12	0.15	197.00	2099.00	4185	20240311	-37.75	2390	20241210	9.00	4185	-37.75	20240311	2390	9.00	20241210	4185	-37.75	20240311	2390	9.00	20241210	3.93	N	310200	100	45 억	825081	N	N	68	N	N
28	20241226	141152	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2630	-15	5	-0.57	110022040	41897	74.23	2645	2655	2600	3435	1855	2645	2626.01	1.81	0	1015	2691	2667	2636	2612	2581	2680	2625	46	790	100	1900	5	1	45520979	1197	13.35	1.25	12	0.09	197.00	2099.00	4185	20240311	-37.16	2390	20241210	10.04	4185	-37.16	20240311	2390	10.04	20241210	4185	-37.16	20240311	2390	10.04	20241210	3.93	N	310200	100	45 억	825081	N	N	68	N	N
29	20241226	131153	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2640	-5	5	-0.19	90893615	34622	61.34	2645	2655	2600	3435	1855	2645	2625.31	1.81	0	2661	2691	2667	2636	2612	2581	2680	2625	46	790	100	1900	5	1	45520979	1202	13.40	1.26	12	0.08	197.00	2099.00	4185	20240311	-36.92	2390	20241210	10.46	4185	-36.92	20240311	2390	10.46	20241210	4185	-36.92	20240311	2390	10.46	20241210	3.93	N	310200	100	45 억	825081	N	N	68	N	N
30	20241226	121150	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2630	-15	5	-0.57	66675005	25429	45.05	2645	2655	2600	3435	1855	2645	2622.01	1.81	0	826	2691	2667	2636	2612	2581	2680	2625	46	790	100	1900	5	1	45520979	1197	13.35	1.25	12	0.06	197.00	2099.00	4185	20240311	-37.16	2390	20241210	10.04	4185	-37.16	20240311	2390	10.04	20241210	4185	-37.16	20240311	2390	10.04	20241210	3.93	N	310200	100	45 억	825081	N	N	68	N	N
31	20241226	111149	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2640	-5	5	-0.19	63641420	24275	43.01	2645	2655	2600	3435	1855	2645	2621.69	1.81	0	543	2691	2667	2636	2612	2581	2680	2625	46	790	100	1900	5	1	45520979	1202	13.40	1.26	12	0.05	197.00	2099.00	4185	20240311	-36.92	2390	20241210	10.46	4185	-36.92	20240311	2390	10.46	20241210	4185	-36.92	20240311	2390	10.46	20241210	3.93	N	310200	100	45 억	825081	N	N	68	N	N
32	20241226	101153	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2650	5	2	0.19	47043045	17977	31.85	2645	2650	2600	3435	1855	2645	2616.85	1.81	0	372	2691	2667	2636	2612	2581	2680	2625	46	790	100	1900	5	1	45520979	1206	13.45	1.26	12	0.04	197.00	2099.00	4185	20240311	-36.68	2390	20241210	10.88	4185	-36.68	20240311	2390	10.88	20241210	4185	-36.68	20240311	2390	10.88	20241210	3.93	N	310200	100	45 억	825081	N	N	68	N	N
33	20241226	091154	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2620	-25	5	-0.95	3297650	1252	2.22	2645	2645	2620	3435	1855	2645	2633.91	1.81	0	-262	2691	2667	2636	2612	2581	2680	2625	46	790	100	1900	5	1	45520979	1193	13.30	1.25	12	0.00	197.00	2099.00	4185	20240311	-37.40	2390	20241210	9.62	4185	-37.40	20240311	2390	9.62	20241210	4185	-37.40	20240311	2390	9.62	20241210	3.93	N	310200	100	45 억	825081	N	N	68	N	N
34	20241224	161152	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2645	0	3	0.00	148578270	56388	75.72	2620	2660	2605	3435	1855	2645	2634.91	1.83	0	-6008	2731	2687	2636	2592	2541	2710	2615	46	790	100	1900	5	1	45520979	1204	13.43	1.26	12	0.12	197.00	2099.00	4185	20240311	-36.80	2390	20241210	10.67	4185	-36.80	20240311	2390	10.67	20241210	4185	-36.80	20240311	2390	10.67	20241210	3.91	N	310200	100	45 억	831089	N	N	68	N	N
35	20241224	151151	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2630	-15	5	-0.57	134598765	51093	68.61	2620	2660	2605	3435	1855	2645	2634.39	1.83	0	-5625	2731	2687	2636	2592	2541	2710	2615	46	790	100	1900	5	1	45520979	1197	13.35	1.25	12	0.11	197.00	2099.00	4185	20240311	-37.16	2390	20241210	10.04	4185	-37.16	20240311	2390	10.04	20241210	4185	-37.16	20240311	2390	10.04	20241210	3.91	N	310200	100	45 억	831089	N	N	393	N	N
36	20241224	141148	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2635	-10	5	-0.38	117454515	44578	59.86	2620	2660	2605	3435	1855	2645	2634.81	1.83	0	-5322	2731	2687	2636	2592	2541	2710	2615	46	790	100	1900	5	1	45520979	1199	13.38	1.26	12	0.10	197.00	2099.00	4185	20240311	-37.04	2390	20241210	10.25	4185	-37.04	20240311	2390	10.25	20241210	4185	-37.04	20240311	2390	10.25	20241210	3.91	N	310200	100	45 억	831089	N	N	393	N	N
37	20241224	131149	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2635	-10	5	-0.38	60976030	23109	31.03	2620	2660	2605	3435	1855	2645	2638.63	1.83	0	-4418	2731	2687	2636	2592	2541	2710	2615	46	790	100	1900	5	1	45520979	1199	13.38	1.26	12	0.05	197.00	2099.00	4185	20240311	-37.04	2390	20241210	10.25	4185	-37.04	20240311	2390	10.25	20241210	4185	-37.04	20240311	2390	10.25	20241210	3.91	N	310200	100	45 억	831089	N	N	393	N	N
38	20241224	121151	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2625	-20	5	-0.76	56629460	21459	28.82	2620	2660	2605	3435	1855	2645	2638.96	1.83	0	-3239	2731	2687	2636	2592	2541	2710	2615	46	790	100	1900	5	1	45520979	1195	13.32	1.25	12	0.05	197.00	2099.00	4185	20240311	-37.28	2390	20241210	9.83	4185	-37.28	20240311	2390	9.83	20241210	4185	-37.28	20240311	2390	9.83	20241210	3.91	N	310200	100	45 억	831089	N	N	393	N	N
39	20241224	111152	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2635	-10	5	-0.38	53581590	20301	27.26	2620	2660	2605	3435	1855	2645	2639.36	1.83	0	-2410	2731	2687	2636	2592	2541	2710	2615	46	790	100	1900	5	1	45520979	1199	13.38	1.26	12	0.04	197.00	2099.00	4185	20240311	-37.04	2390	20241210	10.25	4185	-37.04	20240311	2390	10.25	20241210	4185	-37.04	20240311	2390	10.25	20241210	3.91	N	310200	100	45 억	831089	N	N	393	N	N
40	20241224	101150	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2630	-15	5	-0.57	47047890	17816	23.92	2620	2660	2605	3435	1855	2645	2640.77	1.83	0	-1917	2731	2687	2636	2592	2541	2710	2615	46	790	100	1900	5	1	45520979	1197	13.35	1.25	12	0.04	197.00	2099.00	4185	20240311	-37.16	2390	20241210	10.04	4185	-37.16	20240311	2390	10.04	20241210	4185	-37.16	20240311	2390	10.04	20241210	3.91	N	310200	100	45 억	831089	N	N	393	N	N
41	20241224	091156	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2645	0	3	0.00	23453320	8879	11.92	2620	2660	2605	3435	1855	2645	2641.44	1.83	0	-96	2731	2687	2636	2592	2541	2710	2615	46	790	100	1900	5	1	45520979	1204	13.43	1.26	12	0.02	197.00	2099.00	4185	20240311	-36.80	2390	20241210	10.67	4185	-36.80	20240311	2390	10.67	20241210	4185	-36.80	20240311	2390	10.67	20241210	3.91	N	310200	100	45 억	831089	N	N	393	N	N
42	20241223	161141	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2645	45	2	1.73	194980595	74449	57.04	2590	2680	2585	3380	1820	2600	2618.96	1.79	0	16988	2710	2655	2620	2565	2530	2637	2547	46	780	100	1870	5	1	45520979	1204	13.43	1.26	12	0.16	197.00	2099.00	4185	20240311	-36.80	2390	20241210	10.67	4185	-36.80	20240311	2390	10.67	20241210	4185	-36.80	20240311	2390	10.67	20241210	3.85	N	310200	100	45 억	815073	N	N	393	N	N
43	20241223	151146	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2635	35	2	1.35	184280180	70375	53.92	2590	2680	2585	3380	1820	2600	2618.55	1.79	0	17326	2710	2655	2620	2565	2530	2637	2547	46	780	100	1870	5	1	45520979	1199	13.38	1.26	12	0.15	197.00	2099.00	4185	20240311	-37.04	2390	20241210	10.25	4185	-37.04	20240311	2390	10.25	20241210	4185	-37.04	20240311	2390	10.25	20241210	3.85	N	310200	100	45 억	815073	N	N	546	N	N
44	20241223	141142	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2635	35	2	1.35	174396430	66630	51.05	2590	2680	2585	3380	1820	2600	2617.39	1.79	0	17212	2710	2655	2620	2565	2530	2637	2547	46	780	100	1870	5	1	45520979	1199	13.38	1.26	12	0.15	197.00	2099.00	4185	20240311	-37.04	2390	20241210	10.25	4185	-37.04	20240311	2390	10.25	20241210	4185	-37.04	20240311	2390	10.25	20241210	3.85	N	310200	100	45 억	815073	N	N	546	N	N
45	20241223	131141	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2625	25	2	0.96	164382395	62831	48.14	2590	2680	2585	3380	1820	2600	2616.26	1.79	0	15705	2710	2655	2620	2565	2530	2637	2547	46	780	100	1870	5	1	45520979	1195	13.32	1.25	12	0.14	197.00	2099.00	4185	20240311	-37.28	2390	20241210	9.83	4185	-37.28	20240311	2390	9.83	20241210	4185	-37.28	20240311	2390	9.83	20241210	3.85	N	310200	100	45 억	815073	N	N	546	N	N
46	20241223	121144	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2620	20	2	0.77	158448980	60568	46.40	2590	2680	2585	3380	1820	2600	2616.05	1.79	0	15470	2710	2655	2620	2565	2530	2637	2547	46	780	100	1870	5	1	45520979	1193	13.30	1.25	12	0.13	197.00	2099.00	4185	20240311	-37.40	2390	20241210	9.62	4185	-37.40	20240311	2390	9.62	20241210	4185	-37.40	20240311	2390	9.62	20241210	3.85	N	310200	100	45 억	815073	N	N	546	N	N
47	20241223	111140	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2635	35	2	1.35	151118805	57773	44.26	2590	2680	2585	3380	1820	2600	2615.73	1.79	0	14354	2710	2655	2620	2565	2530	2637	2547	46	780	100	1870	5	1	45520979	1199	13.38	1.26	12	0.13	197.00	2099.00	4185	20240311	-37.04	2390	20241210	10.25	4185	-37.04	20240311	2390	10.25	20241210	4185	-37.04	20240311	2390	10.25	20241210	3.85	N	310200	100	45 억	815073	N	N	546	N	N
48	20241223	101134	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2635	35	2	1.35	139011915	53155	40.72	2590	2680	2585	3380	1820	2600	2615.22	1.79	0	13952	2710	2655	2620	2565	2530	2637	2547	46	780	100	1870	5	1	45520979	1199	13.38	1.26	12	0.12	197.00	2099.00	4185	20240311	-37.04	2390	20241210	10.25	4185	-37.04	20240311	2390	10.25	20241210	4185	-37.04	20240311	2390	10.25	20241210	3.85	N	310200	100	45 억	815073	N	N	546	N	N
49	20241223	091140	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2620	20	2	0.77	12093875	4650	3.56	2590	2620	2585	3380	1820	2600	2600.83	1.79	0	1520	2710	2655	2620	2565	2530	2637	2547	46	780	100	1870	5	1	45520979	1193	13.30	1.25	12	0.01	197.00	2099.00	4185	20240311	-37.40	2390	20241210	9.62	4185	-37.40	20240311	2390	9.62	20241210	4185	-37.40	20240311	2390	9.62	20241210	3.85	N	310200	100	45 억	815073	N	N	546	N	N
50	20241220	161135	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2600	-75	5	-2.80	341623520	130424	40.58	2660	2675	2585	3475	1875	2675	2619.34	1.82	0	-12042	2841	2757	2706	2622	2571	2732	2597	46	800	100	1920	5	1	45520979	1184	13.20	1.24	12	0.29	197.00	2099.00	4185	20240311	-37.87	2390	20241210	8.79	4185	-37.87	20240311	2390	8.79	20241210	4185	-37.87	20240311	2390	8.79	20241210	3.81	N	310200	100	45 억	826715	N	N	546	N	N
51	20241220	151138	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2605	-70	5	-2.62	328874345	125525	39.06	2660	2675	2585	3475	1875	2675	2619.99	1.82	0	-9407	2841	2757	2706	2622	2571	2732	2597	46	800	100	1920	5	1	45520979	1186	13.22	1.24	12	0.28	197.00	2099.00	4185	20240311	-37.75	2390	20241210	9.00	4185	-37.75	20240311	2390	9.00	20241210	4185	-37.75	20240311	2390	9.00	20241210	3.81	N	310200	100	45 억	826715	N	N	1128	N	N
52	20241220	141135	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2610	-65	5	-2.43	299002695	114044	35.49	2660	2675	2595	3475	1875	2675	2621.82	1.82	0	-12659	2841	2757	2706	2622	2571	2732	2597	46	800	100	1920	5	1	45520979	1188	13.25	1.24	12	0.25	197.00	2099.00	4185	20240311	-37.63	2390	20241210	9.21	4185	-37.63	20240311	2390	9.21	20241210	4185	-37.63	20240311	2390	9.21	20241210	3.81	N	310200	100	45 억	826715	N	N	1128	N	N
53	20241220	131134	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2640	-35	5	-1.31	160061140	60748	18.90	2660	2675	2625	3475	1875	2675	2634.84	1.82	0	-19566	2841	2757	2706	2622	2571	2732	2597	46	800	100	1920	5	1	45520979	1202	13.40	1.26	12	0.13	197.00	2099.00	4185	20240311	-36.92	2390	20241210	10.46	4185	-36.92	20240311	2390	10.46	20241210	4185	-36.92	20240311	2390	10.46	20241210	3.81	N	310200	100	45 억	826715	N	N	1128	N	N
54	20241220	121134	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2625	-50	5	-1.87	130579455	49528	15.41	2660	2675	2625	3475	1875	2675	2636.48	1.82	0	-18077	2841	2757	2706	2622	2571	2732	2597	46	800	100	1920	5	1	45520979	1195	13.32	1.25	12	0.11	197.00	2099.00	4185	20240311	-37.28	2390	20241210	9.83	4185	-37.28	20240311	2390	9.83	20241210	4185	-37.28	20240311	2390	9.83	20241210	3.81	N	310200	100	45 억	826715	N	N	1128	N	N
55	20241220	111133	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2650	-25	5	-0.93	71431155	27078	8.43	2660	2675	2630	3475	1875	2675	2637.98	1.82	0	-9682	2841	2757	2706	2622	2571	2732	2597	46	800	100	1920	5	1	45520979	1206	13.45	1.26	12	0.06	197.00	2099.00	4185	20240311	-36.68	2390	20241210	10.88	4185	-36.68	20240311	2390	10.88	20241210	4185	-36.68	20240311	2390	10.88	20241210	3.81	N	310200	100	45 억	826715	N	N	1128	N	N
56	20241220	101134	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2665	-10	5	-0.37	57230170	21696	6.75	2660	2675	2630	3475	1875	2675	2637.82	1.82	0	-7044	2841	2757	2706	2622	2571	2732	2597	46	800	100	1920	5	1	45520979	1213	13.53	1.27	12	0.05	197.00	2099.00	4185	20240311	-36.32	2390	20241210	11.51	4185	-36.32	20240311	2390	11.51	20241210	4185	-36.32	20240311	2390	11.51	20241210	3.81	N	310200	100	45 억	826715	N	N	1128	N	N
57	20241220	091136	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2665	-10	5	-0.37	6216200	2342	0.73	2660	2675	2645	3475	1875	2675	2654.23	1.82	0	-1785	2841	2757	2706	2622	2571	2732	2597	46	800	100	1920	5	1	45520979	1213	13.53	1.27	12	0.01	197.00	2099.00	4185	20240311	-36.32	2390	20241210	11.51	4185	-36.32	20240311	2390	11.51	20241210	4185	-36.32	20240311	2390	11.51	20241210	3.81	N	310200	100	45 억	826715	N	N	1128	N	N
58	20241219	161131	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2675	-170	5	-5.98	872555735	321325	90.20	2745	2790	2655	3695	1995	2845	2715.51	1.89	0	-32625	3011	2927	2761	2677	2511	2970	2720	46	850	100	2040	5	1	45520979	1218	13.58	1.27	12	0.71	197.00	2099.00	4185	20240311	-36.08	2390	20241210	11.92	4185	-36.08	20240311	2390	11.92	20241210	4185	-36.08	20240311	2390	11.92	20241210	3.79	N	310200	100	45 억	860993	N	N	1120	N	N
59	20241219	151130	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2685	-160	5	-5.62	840619235	309391	86.85	2745	2790	2655	3695	1995	2845	2717.01	1.89	0	-31545	3011	2927	2761	2677	2511	2970	2720	46	850	100	2040	5	1	45520979	1222	13.63	1.28	12	0.68	197.00	2099.00	4185	20240311	-35.84	2390	20241210	12.34	4185	-35.84	20240311	2390	12.34	20241210	4185	-35.84	20240311	2390	12.34	20241210	3.79	N	310200	100	45 억	860993	N	N	200	N	N
60	20241219	141131	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2715	-130	5	-4.57	746327750	274428	77.03	2745	2790	2655	3695	1995	2845	2719.58	1.89	0	-23805	3011	2927	2761	2677	2511	2970	2720	46	850	100	2040	5	1	45520979	1236	13.78	1.29	12	0.60	197.00	2099.00	4185	20240311	-35.13	2390	20241210	13.60	4185	-35.13	20240311	2390	13.60	20241210	4185	-35.13	20240311	2390	13.60	20241210	3.79	N	310200	100	45 억	860993	N	N	200	N	N
61	20241219	131130	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2705	-140	5	-4.92	665698950	244851	68.73	2745	2790	2655	3695	1995	2845	2718.79	1.89	0	-21662	3011	2927	2761	2677	2511	2970	2720	46	850	100	2040	5	1	45520979	1231	13.73	1.29	12	0.54	197.00	2099.00	4185	20240311	-35.36	2390	20241210	13.18	4185	-35.36	20240311	2390	13.18	20241210	4185	-35.36	20240311	2390	13.18	20241210	3.79	N	310200	100	45 억	860993	N	N	200	N	N
62	20241219	121133	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2690	-155	5	-5.45	583257965	214320	60.16	2745	2790	2655	3695	1995	2845	2721.43	1.89	0	-16890	3011	2927	2761	2677	2511	2970	2720	46	850	100	2040	5	1	45520979	1225	13.65	1.28	12	0.47	197.00	2099.00	4185	20240311	-35.72	2390	20241210	12.55	4185	-35.72	20240311	2390	12.55	20241210	4185	-35.72	20240311	2390	12.55	20241210	3.79	N	310200	100	45 억	860993	N	N	200	N	N
63	20241219	111128	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2685	-160	5	-5.62	549323755	201696	56.62	2745	2790	2655	3695	1995	2845	2723.52	1.89	0	-11841	3011	2927	2761	2677	2511	2970	2720	46	850	100	2040	5	1	45520979	1222	13.63	1.28	12	0.44	197.00	2099.00	4185	20240311	-35.84	2390	20241210	12.34	4185	-35.84	20240311	2390	12.34	20241210	4185	-35.84	20240311	2390	12.34	20241210	3.79	N	310200	100	45 억	860993	N	N	200	N	N
64	20241219	101122	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2735	-110	5	-3.87	283559300	102907	28.89	2745	2790	2715	3695	1995	2845	2755.49	1.89	0	4045	3011	2927	2761	2677	2511	2970	2720	46	850	100	2040	5	1	45520979	1245	13.88	1.30	12	0.23	197.00	2099.00	4185	20240311	-34.65	2390	20241210	14.44	4185	-34.65	20240311	2390	14.44	20241210	4185	-34.65	20240311	2390	14.44	20241210	3.79	N	310200	100	45 억	860993	N	N	200	N	N
65	20241219	091133	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2775	-70	5	-2.46	129468075	47092	13.22	2745	2780	2715	3695	1995	2845	2749.26	1.89	0	10410	3011	2927	2761	2677	2511	2970	2720	46	850	100	2040	5	1	45520979	1263	14.09	1.32	12	0.10	197.00	2099.00	4185	20240311	-33.69	2390	20241210	16.11	4185	-33.69	20240311	2390	16.11	20241210	4185	-33.69	20240311	2390	16.11	20241210	3.79	N	310200	100	45 억	860993	N	N	200	N	N
66	20241218	161126	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2845	225	2	8.59	957014550	350622	365.51	2595	2845	2595	3405	1835	2620	2728.57	1.85	0	19282	2733	2676	2638	2581	2543	2657	2562	46	785	100	1880	5	1	45520979	1295	14.44	1.36	12	0.77	197.00	2099.00	4185	20240311	-32.02	2390	20241210	19.04	4185	-32.02	20240311	2390	19.04	20241210	4185	-32.02	20240311	2390	19.04	20241210	3.79	N	310200	100	45 억	842038	N	N	200	N	N
67	20241218	151131	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2785	165	2	6.30	790026215	291105	303.47	2595	2825	2595	3405	1835	2620	2713.89	1.85	0	19510	2733	2676	2638	2581	2543	2657	2562	46	785	100	1880	5	1	45520979	1268	14.14	1.33	12	0.64	197.00	2099.00	4185	20240311	-33.45	2390	20241210	16.53	4185	-33.45	20240311	2390	16.53	20241210	4185	-33.45	20240311	2390	16.53	20241210	3.79	N	310200	100	45 억	842038	N	N	216	N	N
68	20241218	141128	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2725	105	2	4.01	408742770	153545	160.07	2595	2735	2595	3405	1835	2620	2662.04	1.85	0	35643	2733	2676	2638	2581	2543	2657	2562	46	785	100	1880	5	1	45520979	1240	13.83	1.30	12	0.34	197.00	2099.00	4185	20240311	-34.89	2390	20241210	14.02	4185	-34.89	20240311	2390	14.02	20241210	4185	-34.89	20240311	2390	14.02	20241210	3.79	N	310200	100	45 억	842038	N	N	216	N	N
69	20241218	131130	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2630	10	2	0.38	213569670	81000	84.44	2595	2685	2595	3405	1835	2620	2636.66	1.85	0	12380	2733	2676	2638	2581	2543	2657	2562	46	785	100	1880	5	1	45520979	1197	13.35	1.25	12	0.18	197.00	2099.00	4185	20240311	-37.16	2390	20241210	10.04	4185	-37.16	20240311	2390	10.04	20241210	4185	-37.16	20240311	2390	10.04	20241210	3.79	N	310200	100	45 억	842038	N	N	216	N	N
70	20241218	121122	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2645	25	2	0.95	200892310	76164	79.40	2595	2685	2595	3405	1835	2620	2637.63	1.85	0	12396	2733	2676	2638	2581	2543	2657	2562	46	785	100	1880	5	1	45520979	1204	13.43	1.26	12	0.17	197.00	2099.00	4185	20240311	-36.80	2390	20241210	10.67	4185	-36.80	20240311	2390	10.67	20241210	4185	-36.80	20240311	2390	10.67	20241210	3.79	N	310200	100	45 억	842038	N	N	216	N	N
71	20241218	111125	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2640	20	2	0.76	164861880	62473	65.13	2595	2685	2595	3405	1835	2620	2638.93	1.85	0	13280	2733	2676	2638	2581	2543	2657	2562	46	785	100	1880	5	1	45520979	1202	13.40	1.26	12	0.14	197.00	2099.00	4185	20240311	-36.92	2390	20241210	10.46	4185	-36.92	20240311	2390	10.46	20241210	4185	-36.92	20240311	2390	10.46	20241210	3.79	N	310200	100	45 억	842038	N	N	216	N	N
72	20241218	101129	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2650	30	2	1.15	149662200	56700	59.11	2595	2685	2595	3405	1835	2620	2639.54	1.85	0	14365	2733	2676	2638	2581	2543	2657	2562	46	785	100	1880	5	1	45520979	1206	13.45	1.26	12	0.12	197.00	2099.00	4185	20240311	-36.68	2390	20241210	10.88	4185	-36.68	20240311	2390	10.88	20241210	4185	-36.68	20240311	2390	10.88	20241210	3.79	N	310200	100	45 억	842038	N	N	216	N	N
73	20241218	091132	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2645	25	2	0.95	61804375	23631	24.63	2595	2655	2595	3405	1835	2620	2615.39	1.85	0	15169	2733	2676	2638	2581	2543	2657	2562	46	785	100	1880	5	1	45520979	1204	13.43	1.26	12	0.05	197.00	2099.00	4185	20240311	-36.80	2390	20241210	10.67	4185	-36.80	20240311	2390	10.67	20241210	4185	-36.80	20240311	2390	10.67	20241210	3.79	N	310200	100	45 억	842038	N	N	216	N	N
74	20241217	161124	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2620	-25	5	-0.95	250804365	95136	117.40	2645	2695	2600	3435	1855	2645	2636.27	1.80	0	20614	2715	2680	2660	2625	2605	2670	2615	46	790	100	1900	5	1	45520979	1193	13.30	1.25	12	0.21	197.00	2099.00	4185	20240311	-37.40	2390	20241210	9.62	4185	-37.40	20240311	2390	9.62	20241210	4185	-37.40	20240311	2390	9.62	20241210	3.87	N	310200	100	45 억	821410	N	N	216	N	N
75	20241217	151128	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2645	0	3	0.00	241423120	91562	112.99	2645	2695	2600	3435	1855	2645	2636.72	1.80	0	20167	2715	2680	2660	2625	2605	2670	2615	46	790	100	1900	5	1	45520979	1204	13.43	1.26	12	0.20	197.00	2099.00	4185	20240311	-36.80	2390	20241210	10.67	4185	-36.80	20240311	2390	10.67	20241210	4185	-36.80	20240311	2390	10.67	20241210	3.87	N	310200	100	45 억	821410	N	N	1619	N	N
76	20241217	141119	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2655	10	2	0.38	107300320	40413	49.87	2645	2695	2600	3435	1855	2645	2655.09	1.80	0	5802	2715	2680	2660	2625	2605	2670	2615	46	790	100	1900	5	1	45520979	1209	13.48	1.26	12	0.09	197.00	2099.00	4185	20240311	-36.56	2390	20241210	11.09	4185	-36.56	20240311	2390	11.09	20241210	4185	-36.56	20240311	2390	11.09	20241210	3.87	N	310200	100	45 억	821410	N	N	1619	N	N
77	20241217	131115	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2640	-5	5	-0.19	102740320	38688	47.74	2645	2695	2600	3435	1855	2645	2655.61	1.80	0	6279	2715	2680	2660	2625	2605	2670	2615	46	790	100	1900	5	1	45520979	1202	13.40	1.26	12	0.08	197.00	2099.00	4185	20240311	-36.92	2390	20241210	10.46	4185	-36.92	20240311	2390	10.46	20241210	4185	-36.92	20240311	2390	10.46	20241210	3.87	N	310200	100	45 억	821410	N	N	1619	N	N
78	20241217	121047	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2650	5	2	0.19	93983355	35381	43.66	2645	2695	2600	3435	1855	2645	2656.32	1.80	0	7829	2715	2680	2660	2625	2605	2670	2615	46	790	100	1900	5	1	45520979	1206	13.45	1.26	12	0.08	197.00	2099.00	4185	20240311	-36.68	2390	20241210	10.88	4185	-36.68	20240311	2390	10.88	20241210	4185	-36.68	20240311	2390	10.88	20241210	3.87	N	310200	100	45 억	821410	N	N	1619	N	N
79	20241217	111103	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2660	15	2	0.57	90930810	34233	42.24	2645	2695	2600	3435	1855	2645	2656.23	1.80	0	8037	2715	2680	2660	2625	2605	2670	2615	46	790	100	1900	5	1	45520979	1211	13.50	1.27	12	0.08	197.00	2099.00	4185	20240311	-36.44	2390	20241210	11.30	4185	-36.44	20240311	2390	11.30	20241210	4185	-36.44	20240311	2390	11.30	20241210	3.87	N	310200	100	45 억	821410	N	N	1619	N	N
80	20241217	101109	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2660	15	2	0.57	81973435	30876	38.10	2645	2695	2600	3435	1855	2645	2654.92	1.80	0	8413	2715	2680	2660	2625	2605	2670	2615	46	790	100	1900	5	1	45520979	1211	13.50	1.27	12	0.07	197.00	2099.00	4185	20240311	-36.44	2390	20241210	11.30	4185	-36.44	20240311	2390	11.30	20241210	4185	-36.44	20240311	2390	11.30	20241210	3.87	N	310200	100	45 억	821410	N	N	1619	N	N
81	20241217	091126	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2680	35	2	1.32	16792845	6304	7.78	2645	2695	2645	3435	1855	2645	2663.84	1.80	0	1763	2715	2680	2660	2625	2605	2670	2615	46	790	100	1900	5	1	45520979	1220	13.60	1.28	12	0.01	197.00	2099.00	4185	20240311	-35.96	2390	20241210	12.13	4185	-35.96	20240311	2390	12.13	20241210	4185	-35.96	20240311	2390	12.13	20241210	3.87	N	310200	100	45 억	821410	N	N	1619	N	N
82	20241216	161116	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2645	-30	5	-1.12	215921845	81038	75.48	2685	2695	2640	3475	1875	2675	2664.45	1.83	0	-18333	2748	2711	2653	2616	2558	2730	2635	46	800	100	1920	5	1	45520979	1204	13.43	1.26	12	0.18	197.00	2099.00	4185	20240311	-36.80	2390	20241210	10.67	4185	-36.80	20240311	2390	10.67	20241210	4185	-36.80	20240311	2390	10.67	20241210	3.86	N	310200	100	45 억	834960	N	N	1619	N	N
83	20241216	151126	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2650	-25	5	-0.93	198914105	74610	69.49	2685	2695	2640	3475	1875	2675	2666.05	1.83	0	-15852	2748	2711	2653	2616	2558	2730	2635	46	800	100	1920	5	1	45520979	1206	13.45	1.26	12	0.16	197.00	2099.00	4185	20240311	-36.68	2390	20241210	10.88	4185	-36.68	20240311	2390	10.88	20241210	4185	-36.68	20240311	2390	10.88	20241210	3.86	N	310200	100	45 억	834960	N	N	2019	N	N
84	20241216	141124	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2670	-5	5	-0.19	156376175	58581	54.56	2685	2695	2640	3475	1875	2675	2669.40	1.83	0	-6852	2748	2711	2653	2616	2558	2730	2635	46	800	100	1920	5	1	45520979	1215	13.55	1.27	12	0.13	197.00	2099.00	4185	20240311	-36.20	2390	20241210	11.72	4185	-36.20	20240311	2390	11.72	20241210	4185	-36.20	20240311	2390	11.72	20241210	3.86	N	310200	100	45 억	834960	N	N	2019	N	N
85	20241216	131126	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2670	-5	5	-0.19	149079250	55839	52.01	2685	2695	2640	3475	1875	2675	2669.81	1.83	0	-6759	2748	2711	2653	2616	2558	2730	2635	46	800	100	1920	5	1	45520979	1215	13.55	1.27	12	0.12	197.00	2099.00	4185	20240311	-36.20	2390	20241210	11.72	4185	-36.20	20240311	2390	11.72	20241210	4185	-36.20	20240311	2390	11.72	20241210	3.86	N	310200	100	45 억	834960	N	N	2019	N	N
86	20241216	121124	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2675	0	3	0.00	136750640	51210	47.70	2685	2695	2640	3475	1875	2675	2670.39	1.83	0	-6115	2748	2711	2653	2616	2558	2730	2635	46	800	100	1920	5	1	45520979	1218	13.58	1.27	12	0.11	197.00	2099.00	4185	20240311	-36.08	2390	20241210	11.92	4185	-36.08	20240311	2390	11.92	20241210	4185	-36.08	20240311	2390	11.92	20241210	3.86	N	310200	100	45 억	834960	N	N	2019	N	N
87	20241216	111124	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2675	0	3	0.00	106966370	40061	37.31	2685	2695	2640	3475	1875	2675	2670.09	1.83	0	-6702	2748	2711	2653	2616	2558	2730	2635	46	800	100	1920	5	1	45520979	1218	13.58	1.27	12	0.09	197.00	2099.00	4185	20240311	-36.08	2390	20241210	11.92	4185	-36.08	20240311	2390	11.92	20241210	4185	-36.08	20240311	2390	11.92	20241210	3.86	N	310200	100	45 억	834960	N	N	2019	N	N
88	20241216	101125	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2665	-10	5	-0.37	47121585	17658	16.45	2685	2695	2650	3475	1875	2675	2668.57	1.83	0	-8601	2748	2711	2653	2616	2558	2730	2635	46	800	100	1920	5	1	45520979	1213	13.53	1.27	12	0.04	197.00	2099.00	4185	20240311	-36.32	2390	20241210	11.51	4185	-36.32	20240311	2390	11.51	20241210	4185	-36.32	20240311	2390	11.51	20241210	3.86	N	310200	100	45 억	834960	N	N	2019	N	N
89	20241216	091125	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2675	0	3	0.00	15446170	5762	5.37	2685	2695	2650	3475	1875	2675	2680.70	1.83	0	-4320	2748	2711	2653	2616	2558	2730	2635	46	800	100	1920	5	1	45520979	1218	13.58	1.27	12	0.01	197.00	2099.00	4185	20240311	-36.08	2390	20241210	11.92	4185	-36.08	20240311	2390	11.92	20241210	4185	-36.08	20240311	2390	11.92	20241210	3.86	N	310200	100	45 억	834960	N	N	2019	N	N
90	20241213	161116	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2675	50	2	1.90	284344095	107313	92.88	2600	2690	2595	3410	1840	2625	2649.67	1.79	0	25784	2715	2670	2645	2600	2575	2657	2587	46	785	100	1890	5	1	45520979	1218	13.58	1.27	12	0.24	197.00	2099.00	4185	20240311	-36.08	2390	20241210	11.92	4185	-36.08	20240311	2390	11.92	20241210	4185	-36.08	20240311	2390	11.92	20241210	3.89	N	310200	100	45 억	812759	N	N	2019	N	N
91	20241213	151122	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2655	30	2	1.14	257302170	97183	84.11	2600	2690	2595	3410	1840	2625	2647.60	1.79	0	19943	2715	2670	2645	2600	2575	2657	2587	46	785	100	1890	5	1	45520979	1209	13.48	1.26	12	0.21	197.00	2099.00	4185	20240311	-36.56	2390	20241210	11.09	4185	-36.56	20240311	2390	11.09	20241210	4185	-36.56	20240311	2390	11.09	20241210	3.89	N	310200	100	45 억	812759	N	N	24	N	N
92	20241213	141122	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2650	25	2	0.95	199032075	75115	65.01	2600	2690	2595	3410	1840	2625	2649.70	1.79	0	22926	2715	2670	2645	2600	2575	2657	2587	46	785	100	1890	5	1	45520979	1206	13.45	1.26	12	0.17	197.00	2099.00	4185	20240311	-36.68	2390	20241210	10.88	4185	-36.68	20240311	2390	10.88	20241210	4185	-36.68	20240311	2390	10.88	20241210	3.89	N	310200	100	45 억	812759	N	N	24	N	N
93	20241213	131122	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2650	25	2	0.95	186108255	70252	60.80	2600	2690	2595	3410	1840	2625	2649.15	1.79	0	23434	2715	2670	2645	2600	2575	2657	2587	46	785	100	1890	5	1	45520979	1206	13.45	1.26	12	0.15	197.00	2099.00	4185	20240311	-36.68	2390	20241210	10.88	4185	-36.68	20240311	2390	10.88	20241210	4185	-36.68	20240311	2390	10.88	20241210	3.89	N	310200	100	45 억	812759	N	N	24	N	N
94	20241213	121122	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2635	10	2	0.38	152902470	57674	49.92	2600	2690	2595	3410	1840	2625	2651.15	1.79	0	14908	2715	2670	2645	2600	2575	2657	2587	46	785	100	1890	5	1	45520979	1199	13.38	1.26	12	0.13	197.00	2099.00	4185	20240311	-37.04	2390	20241210	10.25	4185	-37.04	20240311	2390	10.25	20241210	4185	-37.04	20240311	2390	10.25	20241210	3.89	N	310200	100	45 억	812759	N	N	24	N	N
95	20241213	111120	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2670	45	2	1.71	115861535	43704	37.83	2600	2690	2595	3410	1840	2625	2651.05	1.79	0	16893	2715	2670	2645	2600	2575	2657	2587	46	785	100	1890	5	1	45520979	1215	13.55	1.27	12	0.10	197.00	2099.00	4185	20240311	-36.20	2390	20241210	11.72	4185	-36.20	20240311	2390	11.72	20241210	4185	-36.20	20240311	2390	11.72	20241210	3.89	N	310200	100	45 억	812759	N	N	24	N	N
96	20241213	101113	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2655	30	2	1.14	36060390	13779	11.93	2600	2655	2595	3410	1840	2625	2617.05	1.79	0	3450	2715	2670	2645	2600	2575	2657	2587	46	785	100	1890	5	1	45520979	1209	13.48	1.26	12	0.03	197.00	2099.00	4185	20240311	-36.56	2390	20241210	11.09	4185	-36.56	20240311	2390	11.09	20241210	4185	-36.56	20240311	2390	11.09	20241210	3.89	N	310200	100	45 억	812759	N	N	24	N	N
97	20241213	091116	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2635	10	2	0.38	24938155	9556	8.27	2600	2635	2595	3410	1840	2625	2609.69	1.79	0	3064	2715	2670	2645	2600	2575	2657	2587	46	785	100	1890	5	1	45520979	1199	13.38	1.26	12	0.02	197.00	2099.00	4185	20240311	-37.04	2390	20241210	10.25	4185	-37.04	20240311	2390	10.25	20241210	4185	-37.04	20240311	2390	10.25	20241210	3.89	N	310200	100	45 억	812759	N	N	24	N	N
98	20241212	161120	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2625	-60	5	-2.23	302651160	114590	39.70	2685	2690	2620	3490	1880	2685	2641.17	1.75	0	17219	2815	2750	2670	2605	2525	2782	2637	46	805	100	1930	5	1	45520979	1195	13.32	1.25	12	0.25	197.00	2099.00	4185	20240311	-37.28	2390	20241210	9.83	4185	-37.28	20240311	2390	9.83	20241210	4185	-37.28	20240311	2390	9.83	20241210	3.95	N	310200	100	45 억	797368	N	N	23	N	N
99	20241212	151114	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2630	-55	5	-2.05	283056825	107128	37.11	2685	2690	2620	3490	1880	2685	2642.23	1.75	0	20995	2815	2750	2670	2605	2525	2782	2637	46	805	100	1930	5	1	45520979	1197	13.35	1.25	12	0.24	197.00	2099.00	4185	20240311	-37.16	2390	20241210	10.04	4185	-37.16	20240311	2390	10.04	20241210	4185	-37.16	20240311	2390	10.04	20241210	3.95	N	310200	100	45 억	797368	N	N	1177	N	N
100	20241212	141112	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2625	-60	5	-2.23	180939075	68197	23.63	2685	2690	2625	3490	1880	2685	2653.18	1.75	0	-4573	2815	2750	2670	2605	2525	2782	2637	46	805	100	1930	5	1	45520979	1195	13.32	1.25	12	0.15	197.00	2099.00	4185	20240311	-37.28	2390	20241210	9.83	4185	-37.28	20240311	2390	9.83	20241210	4185	-37.28	20240311	2390	9.83	20241210	3.95	N	310200	100	45 억	797368	N	N	1177	N	N
101	20241212	131100	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2640	-45	5	-1.68	121889150	45779	15.86	2685	2690	2640	3490	1880	2685	2662.56	1.75	0	-16360	2815	2750	2670	2605	2525	2782	2637	46	805	100	1930	5	1	45520979	1202	13.40	1.26	12	0.10	197.00	2099.00	4185	20240311	-36.92	2390	20241210	10.46	4185	-36.92	20240311	2390	10.46	20241210	4185	-36.92	20240311	2390	10.46	20241210	3.95	N	310200	100	45 억	797368	N	N	1177	N	N
102	20241212	121054	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2670	-15	5	-0.56	97286565	36467	12.63	2685	2690	2650	3490	1880	2685	2667.80	1.75	0	-15353	2815	2750	2670	2605	2525	2782	2637	46	805	100	1930	5	1	45520979	1215	13.55	1.27	12	0.08	197.00	2099.00	4185	20240311	-36.20	2390	20241210	11.72	4185	-36.20	20240311	2390	11.72	20241210	4185	-36.20	20240311	2390	11.72	20241210	3.95	N	310200	100	45 억	797368	N	N	1177	N	N
103	20241212	111106	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2660	-25	5	-0.93	89458600	33521	11.61	2685	2690	2650	3490	1880	2685	2668.73	1.75	0	-12947	2815	2750	2670	2605	2525	2782	2637	46	805	100	1930	5	1	45520979	1211	13.50	1.27	12	0.07	197.00	2099.00	4185	20240311	-36.44	2390	20241210	11.30	4185	-36.44	20240311	2390	11.30	20241210	4185	-36.44	20240311	2390	11.30	20241210	3.95	N	310200	100	45 억	797368	N	N	1177	N	N
104	20241212	101104	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2675	-10	5	-0.37	65316115	24491	8.48	2685	2690	2650	3490	1880	2685	2666.94	1.75	0	-5643	2815	2750	2670	2605	2525	2782	2637	46	805	100	1930	5	1	45520979	1218	13.58	1.27	12	0.05	197.00	2099.00	4185	20240311	-36.08	2390	20241210	11.92	4185	-36.08	20240311	2390	11.92	20241210	4185	-36.08	20240311	2390	11.92	20241210	3.95	N	310200	100	45 억	797368	N	N	1177	N	N
105	20241212	091113	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2675	-10	5	-0.37	6526485	2437	0.84	2685	2685	2655	3490	1880	2685	2678.08	1.75	0	-259	2815	2750	2670	2605	2525	2782	2637	46	805	100	1930	5	1	45520979	1218	13.58	1.27	12	0.01	197.00	2099.00	4185	20240311	-36.08	2390	20241210	11.92	4185	-36.08	20240311	2390	11.92	20241210	4185	-36.08	20240311	2390	11.92	20241210	3.95	N	310200	100	45 억	797368	N	N	1177	N	N
106	20241211	161107	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2685	90	2	3.47	770477660	288481	107.69	2595	2735	2590	3370	1820	2595	2670.80	1.57	0	88268	2771	2682	2536	2447	2301	2727	2492	46	775	100	1860	5	1	45520979	1222	13.63	1.28	12	0.63	197.00	2099.00	4185	20240311	-35.84	2390	20241210	12.34	4185	-35.84	20240311	2390	12.34	20241210	4185	-35.84	20240311	2390	12.34	20241210	3.96	N	310200	100	45 억	714252	N	N	1177	N	N
107	20241211	151036	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2670	75	2	2.89	740259035	277175	103.47	2595	2735	2590	3370	1820	2595	2670.73	1.57	0	85716	2771	2682	2536	2447	2301	2727	2492	46	775	100	1860	5	1	45520979	1215	13.55	1.27	12	0.61	197.00	2099.00	4185	20240311	-36.20	2390	20241210	11.72	4185	-36.20	20240311	2390	11.72	20241210	4185	-36.20	20240311	2390	11.72	20241210	3.96	N	310200	100	45 억	714252	N	N	819	N	N
108	20241211	141115	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2675	80	2	3.08	698779850	261669	97.68	2595	2735	2590	3370	1820	2595	2670.47	1.57	0	79369	2771	2682	2536	2447	2301	2727	2492	46	775	100	1860	5	1	45520979	1218	13.58	1.27	12	0.57	197.00	2099.00	4185	20240311	-36.08	2390	20241210	11.92	4185	-36.08	20240311	2390	11.92	20241210	4185	-36.08	20240311	2390	11.92	20241210	3.96	N	310200	100	45 억	714252	N	N	819	N	N
109	20241211	131116	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2705	110	2	4.24	623745070	233717	87.25	2595	2735	2590	3370	1820	2595	2668.80	1.57	0	76233	2771	2682	2536	2447	2301	2727	2492	46	775	100	1860	5	1	45520979	1231	13.73	1.29	12	0.51	197.00	2099.00	4185	20240311	-35.36	2390	20241210	13.18	4185	-35.36	20240311	2390	13.18	20241210	4185	-35.36	20240311	2390	13.18	20241210	3.96	N	310200	100	45 억	714252	N	N	819	N	N
110	20241211	121118	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2690	95	2	3.66	460840980	173627	64.82	2595	2695	2590	3370	1820	2595	2654.20	1.57	0	56470	2771	2682	2536	2447	2301	2727	2492	46	775	100	1860	5	1	45520979	1225	13.65	1.28	12	0.38	197.00	2099.00	4185	20240311	-35.72	2390	20241210	12.55	4185	-35.72	20240311	2390	12.55	20241210	4185	-35.72	20240311	2390	12.55	20241210	3.96	N	310200	100	45 억	714252	N	N	819	N	N
111	20241211	111113	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2665	70	2	2.70	356510845	134668	50.27	2595	2680	2590	3370	1820	2595	2647.33	1.57	0	34857	2771	2682	2536	2447	2301	2727	2492	46	775	100	1860	5	1	45520979	1213	13.53	1.27	12	0.30	197.00	2099.00	4185	20240311	-36.32	2390	20241210	11.51	4185	-36.32	20240311	2390	11.51	20241210	4185	-36.32	20240311	2390	11.51	20241210	3.96	N	310200	100	45 억	714252	N	N	819	N	N
112	20241211	101114	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2640	45	2	1.73	272785995	103133	38.50	2595	2680	2590	3370	1820	2595	2644.99	1.57	0	25778	2771	2682	2536	2447	2301	2727	2492	46	775	100	1860	5	1	45520979	1202	13.40	1.26	12	0.23	197.00	2099.00	4185	20240311	-36.92	2390	20241210	10.46	4185	-36.92	20240311	2390	10.46	20241210	4185	-36.92	20240311	2390	10.46	20241210	3.96	N	310200	100	45 억	714252	N	N	819	N	N
113	20241211	091119	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2630	35	2	1.35	65013180	24810	9.26	2595	2630	2590	3370	1820	2595	2620.44	1.57	0	17337	2771	2682	2536	2447	2301	2727	2492	46	775	100	1860	5	1	45520979	1197	13.35	1.25	12	0.05	197.00	2099.00	4185	20240311	-37.16	2390	20241210	10.04	4185	-37.16	20240311	2390	10.04	20241210	4185	-37.16	20240311	2390	10.04	20241210	3.96	N	310200	100	45 억	714252	N	N	819	N	N
114	20241210	161104	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2595	180	2	7.45	676436265	266355	79.61	2390	2625	2390	3135	1695	2415	2539.37	1.55	0	29348	2601	2507	2461	2367	2321	2485	2345	46	720	100	1730	5	1	45520979	1181	13.17	1.24	12	0.59	197.00	2099.00	4185	20240311	-37.99	2390	20241210	8.58	4185	-37.99	20240311	2390	8.58	20241210	4185	-37.99	20240311	2390	8.58	20241210	3.93	N	310200	100	45 억	705800	N	N	819	N	N
115	20241210	151106	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2600	185	2	7.66	668913225	263456	78.74	2390	2625	2390	3135	1695	2415	2538.99	1.55	0	29331	2601	2507	2461	2367	2321	2485	2345	46	720	100	1730	5	1	45520979	1184	13.20	1.24	12	0.58	197.00	2099.00	4185	20240311	-37.87	2390	20241210	8.79	4185	-37.87	20240311	2390	8.79	20241210	4185	-37.87	20240311	2390	8.79	20241210	3.93	N	310200	100	45 억	705800	N	N	1038	N	N
116	20241210	141106	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2615	200	2	8.28	611340775	241324	72.13	2390	2625	2390	3135	1695	2415	2533.28	1.55	0	29866	2601	2507	2461	2367	2321	2485	2345	46	720	100	1730	5	1	45520979	1190	13.27	1.25	12	0.53	197.00	2099.00	4185	20240311	-37.51	2390	20241210	9.41	4185	-37.51	20240311	2390	9.41	20241210	4185	-37.51	20240311	2390	9.41	20241210	3.93	N	310200	100	45 억	705800	N	N	1038	N	N
117	20241210	131107	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2595	180	2	7.45	502656640	199670	59.68	2390	2625	2390	3135	1695	2415	2517.44	1.55	0	24802	2601	2507	2461	2367	2321	2485	2345	46	720	100	1730	5	1	45520979	1181	13.17	1.24	12	0.44	197.00	2099.00	4185	20240311	-37.99	2390	20241210	8.58	4185	-37.99	20240311	2390	8.58	20241210	4185	-37.99	20240311	2390	8.58	20241210	3.93	N	310200	100	45 억	705800	N	N	1038	N	N
118	20241210	121106	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2545	130	2	5.38	296852575	120260	35.94	2390	2550	2390	3135	1695	2415	2468.42	1.55	0	51002	2601	2507	2461	2367	2321	2485	2345	46	720	100	1730	5	1	45520979	1159	12.92	1.21	12	0.26	197.00	2099.00	4185	20240311	-39.19	2390	20241210	6.49	4185	-39.19	20240311	2390	6.49	20241210	4185	-39.19	20240311	2390	6.49	20241210	3.93	N	310200	100	45 억	705800	N	N	1038	N	N
119	20241210	111105	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2500	85	2	3.52	232635935	94777	28.33	2390	2515	2390	3135	1695	2415	2454.56	1.55	0	34625	2601	2507	2461	2367	2321	2485	2345	46	720	100	1730	5	1	45520979	1138	12.69	1.19	12	0.21	197.00	2099.00	4185	20240311	-40.26	2390	20241210	4.60	4185	-40.26	20240311	2390	4.60	20241210	4185	-40.26	20240311	2390	4.60	20241210	3.93	N	310200	100	45 억	705800	N	N	1038	N	N
120	20241210	101106	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2500	85	2	3.52	202427990	82655	24.70	2390	2500	2390	3135	1695	2415	2449.07	1.55	0	34622	2601	2507	2461	2367	2321	2485	2345	46	720	100	1730	5	1	45520979	1138	12.69	1.19	12	0.18	197.00	2099.00	4185	20240311	-40.26	2390	20241210	4.60	4185	-40.26	20240311	2390	4.60	20241210	4185	-40.26	20240311	2390	4.60	20241210	3.93	N	310200	100	45 억	705800	N	N	1038	N	N
121	20241210	091113	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2480	65	2	2.69	84592795	35068	10.48	2390	2480	2390	3135	1695	2415	2412.25	1.55	0	15188	2601	2507	2461	2367	2321	2485	2345	46	720	100	1730	5	1	45520979	1129	12.59	1.18	12	0.08	197.00	2099.00	4185	20240311	-40.74	2390	20241210	3.77	4185	-40.74	20240311	2390	3.77	20241210	4185	-40.74	20240311	2390	3.77	20241210	3.93	N	310200	100	45 억	705800	N	N	1038	N	N
122	20241209	161103	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2415	-140	5	-5.48	818698225	334077	200.72	2555	2555	2415	3320	1790	2555	2450.68	1.59	0	-18810	2655	2605	2580	2530	2505	2592	2517	46	765	100	1830	5	1	45520979	1099	12.26	1.15	12	0.73	197.00	2099.00	4185	20240311	-42.29	2415	20241209	0.00	4185	-42.29	20240311	2415	0.00	20241209	4185	-42.29	20240311	2415	0.00	20241209	3.94	N	310200	100	45 억	724466	N	N	1038	N	N
123	20241209	151104	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2430	-125	5	-4.89	776168370	316476	190.14	2555	2555	2420	3320	1790	2555	2452.53	1.59	0	-17348	2655	2605	2580	2530	2505	2592	2517	46	765	100	1830	5	1	45520979	1106	12.34	1.16	12	0.70	197.00	2099.00	4185	20240311	-41.94	2420	20241209	0.41	4185	-41.94	20240311	2420	0.41	20241209	4185	-41.94	20240311	2420	0.41	20241209	3.94	N	310200	100	45 억	724466	N	N	1085	N	N
124	20241209	141104	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2435	-120	5	-4.70	732253395	298552	179.38	2555	2555	2420	3320	1790	2555	2452.68	1.59	0	-17746	2655	2605	2580	2530	2505	2592	2517	46	765	100	1830	5	1	45520979	1108	12.36	1.16	12	0.66	197.00	2099.00	4185	20240311	-41.82	2420	20241209	0.62	4185	-41.82	20240311	2420	0.62	20241209	4185	-41.82	20240311	2420	0.62	20241209	3.94	N	310200	100	45 억	724466	N	N	1085	N	N
125	20241209	131108	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2425	-130	5	-5.09	692386545	282152	169.52	2555	2555	2420	3320	1790	2555	2453.95	1.59	0	-12822	2655	2605	2580	2530	2505	2592	2517	46	765	100	1830	5	1	45520979	1104	12.31	1.16	12	0.62	197.00	2099.00	4185	20240311	-42.05	2420	20241209	0.21	4185	-42.05	20240311	2420	0.21	20241209	4185	-42.05	20240311	2420	0.21	20241209	3.94	N	310200	100	45 억	724466	N	N	1085	N	N
126	20241209	121103	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2430	-125	5	-4.89	658277030	268132	161.10	2555	2555	2420	3320	1790	2555	2455.05	1.59	0	-7680	2655	2605	2580	2530	2505	2592	2517	46	765	100	1830	5	1	45520979	1106	12.34	1.16	12	0.59	197.00	2099.00	4185	20240311	-41.94	2420	20241209	0.41	4185	-41.94	20240311	2420	0.41	20241209	4185	-41.94	20240311	2420	0.41	20241209	3.94	N	310200	100	45 억	724466	N	N	1085	N	N
127	20241209	111104	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2480	-75	5	-2.94	620845185	252767	151.87	2555	2555	2420	3320	1790	2555	2456.20	1.59	0	-3563	2655	2605	2580	2530	2505	2592	2517	46	765	100	1830	5	1	45520979	1129	12.59	1.18	12	0.56	197.00	2099.00	4185	20240311	-40.74	2420	20241209	2.48	4185	-40.74	20240311	2420	2.48	20241209	4185	-40.74	20240311	2420	2.48	20241209	3.94	N	310200	100	45 억	724466	N	N	1085	N	N
128	20241209	101101	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2465	-90	5	-3.52	570706175	232421	139.64	2555	2555	2420	3320	1790	2555	2455.48	1.59	0	-1663	2655	2605	2580	2530	2505	2592	2517	46	765	100	1830	5	1	45520979	1122	12.51	1.17	12	0.51	197.00	2099.00	4185	20240311	-41.10	2420	20241209	1.86	4185	-41.10	20240311	2420	1.86	20241209	4185	-41.10	20240311	2420	1.86	20241209	3.94	N	310200	100	45 억	724466	N	N	1085	N	N
129	20241209	091056	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2500	-55	5	-2.15	86368595	34425	20.68	2555	2555	2490	3320	1790	2555	2508.89	1.59	0	-20492	2655	2605	2580	2530	2505	2592	2517	46	765	100	1830	5	1	45520979	1138	12.69	1.19	12	0.08	197.00	2099.00	4185	20240311	-40.26	2485	20240805	0.60	4185	-40.26	20240311	2485	0.60	20240805	4185	-40.26	20240311	2485	0.60	20240805	3.94	N	310200	100	45 억	724466	N	N	1085	N	N
130	20241206	161054	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2555	-75	5	-2.85	426348345	165439	123.18	2630	2630	2555	3415	1845	2630	2577.20	1.57	0	7674	2743	2686	2593	2536	2443	2715	2565	46	785	100	1890	5	1	45520979	1163	12.97	1.22	12	0.36	197.00	2099.00	4185	20240311	-38.95	2485	20240805	2.82	4185	-38.95	20240311	2485	2.82	20240805	4185	-38.95	20240311	2485	2.82	20240805	3.93	N	310200	100	45 억	716542	N	N	1085	N	N
131	20241206	151058	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2585	-45	5	-1.71	402551230	156138	116.26	2630	2630	2555	3415	1845	2630	2578.18	1.57	0	11136	2743	2686	2593	2536	2443	2715	2565	46	785	100	1890	5	1	45520979	1177	13.12	1.23	12	0.34	197.00	2099.00	4185	20240311	-38.23	2485	20240805	4.02	4185	-38.23	20240311	2485	4.02	20240805	4185	-38.23	20240311	2485	4.02	20240805	3.93	N	310200	100	45 억	716542	N	N	2230	N	N
132	20241206	141055	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2575	-55	5	-2.09	359619555	139442	103.82	2630	2630	2555	3415	1845	2630	2578.99	1.57	0	4227	2743	2686	2593	2536	2443	2715	2565	46	785	100	1890	5	1	45520979	1172	13.07	1.23	12	0.31	197.00	2099.00	4185	20240311	-38.47	2485	20240805	3.62	4185	-38.47	20240311	2485	3.62	20240805	4185	-38.47	20240311	2485	3.62	20240805	3.93	N	310200	100	45 억	716542	N	N	2230	N	N
133	20241206	131056	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2585	-45	5	-1.71	350137295	135753	101.08	2630	2630	2555	3415	1845	2630	2579.22	1.57	0	5843	2743	2686	2593	2536	2443	2715	2565	46	785	100	1890	5	1	45520979	1177	13.12	1.23	12	0.30	197.00	2099.00	4185	20240311	-38.23	2485	20240805	4.02	4185	-38.23	20240311	2485	4.02	20240805	4185	-38.23	20240311	2485	4.02	20240805	3.93	N	310200	100	45 억	716542	N	N	2230	N	N
134	20241206	121049	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2600	-30	5	-1.14	329345655	127759	95.13	2630	2630	2555	3415	1845	2630	2577.87	1.57	0	5384	2743	2686	2593	2536	2443	2715	2565	46	785	100	1890	5	1	45520979	1184	13.20	1.24	12	0.28	197.00	2099.00	4185	20240311	-37.87	2485	20240805	4.63	4185	-37.87	20240311	2485	4.63	20240805	4185	-37.87	20240311	2485	4.63	20240805	3.93	N	310200	100	45 억	716542	N	N	2230	N	N
135	20241206	111046	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2570	-60	5	-2.28	245744130	95232	70.91	2630	2630	2555	3415	1845	2630	2580.48	1.57	0	-13273	2743	2686	2593	2536	2443	2715	2565	46	785	100	1890	5	1	45520979	1170	13.05	1.22	12	0.21	197.00	2099.00	4185	20240311	-38.59	2485	20240805	3.42	4185	-38.59	20240311	2485	3.42	20240805	4185	-38.59	20240311	2485	3.42	20240805	3.93	N	310200	100	45 억	716542	N	N	2230	N	N
136	20241206	101046	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2580	-50	5	-1.90	114625000	44187	32.90	2630	2630	2570	3415	1845	2630	2594.09	1.57	0	-16184	2743	2686	2593	2536	2443	2715	2565	46	785	100	1890	5	1	45520979	1174	13.10	1.23	12	0.10	197.00	2099.00	4185	20240311	-38.35	2485	20240805	3.82	4185	-38.35	20240311	2485	3.82	20240805	4185	-38.35	20240311	2485	3.82	20240805	3.93	N	310200	100	45 억	716542	N	N	2230	N	N
137	20241206	091056	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2615	-15	5	-0.57	46771770	17968	13.38	2630	2630	2590	3415	1845	2630	2603.06	1.57	0	-3982	2743	2686	2593	2536	2443	2715	2565	46	785	100	1890	5	1	45520979	1190	13.27	1.25	12	0.04	197.00	2099.00	4185	20240311	-37.51	2485	20240805	5.23	4185	-37.51	20240311	2485	5.23	20240805	4185	-37.51	20240311	2485	5.23	20240805	3.93	N	310200	100	45 억	716542	N	N	2230	N	N
138	20241205	161034	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2630	80	2	3.14	340735300	134227	103.94	2555	2650	2500	3315	1785	2550	2538.50	1.70	0	-57425	2660	2605	2555	2500	2450	2632	2527	46	765	100	1830	5	1	45520979	1197	13.35	1.25	12	0.29	197.00	2099.00	4185	20240311	-37.16	2485	20240805	5.84	4185	-37.16	20240311	2485	5.84	20240805	4185	-37.16	20240311	2485	5.84	20240805	3.98	N	310200	100	45 억	773112	N	N	2230	N	N
139	20241205	151041	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2545	-5	5	-0.20	295235775	116746	90.40	2555	2650	2500	3315	1785	2550	2528.87	1.70	0	-54484	2660	2605	2555	2500	2450	2632	2527	46	765	100	1830	5	1	45520979	1159	12.92	1.21	12	0.26	197.00	2099.00	4185	20240311	-39.19	2485	20240805	2.41	4185	-39.19	20240311	2485	2.41	20240805	4185	-39.19	20240311	2485	2.41	20240805	3.98	N	310200	100	45 억	773112	N	N	746	N	N
140	20241205	141026	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2545	-5	5	-0.20	234270065	92994	72.01	2555	2580	2500	3315	1785	2550	2519.20	1.70	0	-48601	2660	2605	2555	2500	2450	2632	2527	46	765	100	1830	5	1	45520979	1159	12.92	1.21	12	0.20	197.00	2099.00	4185	20240311	-39.19	2485	20240805	2.41	4185	-39.19	20240311	2485	2.41	20240805	4185	-39.19	20240311	2485	2.41	20240805	3.98	N	310200	100	45 억	773112	N	N	746	N	N
141	20241205	131036	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2510	-40	5	-1.57	149010490	59052	45.73	2555	2580	2505	3315	1785	2550	2523.38	1.70	0	-29640	2660	2605	2555	2500	2450	2632	2527	46	765	100	1830	5	1	45520979	1143	12.74	1.20	12	0.13	197.00	2099.00	4185	20240311	-40.02	2485	20240805	1.01	4185	-40.02	20240311	2485	1.01	20240805	4185	-40.02	20240311	2485	1.01	20240805	3.98	N	310200	100	45 억	773112	N	N	746	N	N
142	20241205	121035	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2525	-25	5	-0.98	92329915	36511	28.27	2555	2580	2515	3315	1785	2550	2528.82	1.70	0	-25419	2660	2605	2555	2500	2450	2632	2527	46	765	100	1830	5	1	45520979	1149	12.82	1.20	12	0.08	197.00	2099.00	4185	20240311	-39.67	2485	20240805	1.61	4185	-39.67	20240311	2485	1.61	20240805	4185	-39.67	20240311	2485	1.61	20240805	3.98	N	310200	100	45 억	773112	N	N	746	N	N
143	20241205	111034	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2550	0	3	0.00	77750115	30750	23.81	2555	2580	2515	3315	1785	2550	2528.46	1.70	0	-21685	2660	2605	2555	2500	2450	2632	2527	46	765	100	1830	5	1	45520979	1161	12.94	1.21	12	0.07	197.00	2099.00	4185	20240311	-39.07	2485	20240805	2.62	4185	-39.07	20240311	2485	2.62	20240805	4185	-39.07	20240311	2485	2.62	20240805	3.98	N	310200	100	45 억	773112	N	N	746	N	N
144	20241205	101033	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2545	-5	5	-0.20	56750845	22447	17.38	2555	2580	2515	3315	1785	2550	2528.22	1.70	0	-16933	2660	2605	2555	2500	2450	2632	2527	46	765	100	1830	5	1	45520979	1159	12.92	1.21	12	0.05	197.00	2099.00	4185	20240311	-39.19	2485	20240805	2.41	4185	-39.19	20240311	2485	2.41	20240805	4185	-39.19	20240311	2485	2.41	20240805	3.98	N	310200	100	45 억	773112	N	N	746	N	N
145	20241205	091040	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2560	10	2	0.39	15379600	6046	4.68	2555	2580	2530	3315	1785	2550	2543.76	1.70	0	-4743	2660	2605	2555	2500	2450	2632	2527	46	765	100	1830	5	1	45520979	1165	12.99	1.22	12	0.01	197.00	2099.00	4185	20240311	-38.83	2485	20240805	3.02	4185	-38.83	20240311	2485	3.02	20240805	4185	-38.83	20240311	2485	3.02	20240805	3.98	N	310200	100	45 억	773112	N	N	746	N	N
146	20241204	161016	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2550	-45	5	-1.73	327118670	128152	224.75	2505	2610	2505	3370	1820	2595	2552.58	1.62	0	34403	2655	2625	2585	2555	2515	2640	2570	46	775	100	1860	5	1	45520979	1161	12.94	1.21	12	0.28	197.00	2099.00	4185	20240311	-39.07	2485	20240805	2.62	4185	-39.07	20240311	2485	2.62	20240805	4185	-39.07	20240311	2485	2.62	20240805	4.02	N	310200	100	45 억	739401	N	N	746	N	N
147	20241204	151018	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2565	-30	5	-1.16	314046385	123030	215.77	2505	2610	2505	3370	1820	2595	2552.60	1.62	0	34219	2655	2625	2585	2555	2515	2640	2570	46	775	100	1860	5	1	45520979	1168	13.02	1.22	12	0.27	197.00	2099.00	4185	20240311	-38.71	2485	20240805	3.22	4185	-38.71	20240311	2485	3.22	20240805	4185	-38.71	20240311	2485	3.22	20240805	4.02	N	310200	100	45 억	739401	N	N	1107	N	N
148	20241204	141020	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2565	-30	5	-1.16	284292115	111390	195.35	2505	2610	2505	3370	1820	2595	2552.22	1.62	0	32630	2655	2625	2585	2555	2515	2640	2570	46	775	100	1860	5	1	45520979	1168	13.02	1.22	12	0.24	197.00	2099.00	4185	20240311	-38.71	2485	20240805	3.22	4185	-38.71	20240311	2485	3.22	20240805	4185	-38.71	20240311	2485	3.22	20240805	4.02	N	310200	100	45 억	739401	N	N	1107	N	N
149	20241204	131012	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2570	-25	5	-0.96	275273870	107872	189.18	2505	2610	2505	3370	1820	2595	2551.86	1.62	0	31902	2655	2625	2585	2555	2515	2640	2570	46	775	100	1860	5	1	45520979	1170	13.05	1.22	12	0.24	197.00	2099.00	4185	20240311	-38.59	2485	20240805	3.42	4185	-38.59	20240311	2485	3.42	20240805	4185	-38.59	20240311	2485	3.42	20240805	4.02	N	310200	100	45 억	739401	N	N	1107	N	N
150	20241204	121007	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2555	-40	5	-1.54	250390405	98149	172.13	2505	2610	2505	3370	1820	2595	2551.13	1.62	0	27911	2655	2625	2585	2555	2515	2640	2570	46	775	100	1860	5	1	45520979	1163	12.97	1.22	12	0.22	197.00	2099.00	4185	20240311	-38.95	2485	20240805	2.82	4185	-38.95	20240311	2485	2.82	20240805	4185	-38.95	20240311	2485	2.82	20240805	4.02	N	310200	100	45 억	739401	N	N	1107	N	N
151	20241204	111000	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2550	-45	5	-1.73	185275130	72455	127.07	2505	2610	2505	3370	1820	2595	2557.11	1.62	0	14075	2655	2625	2585	2555	2515	2640	2570	46	775	100	1860	5	1	45520979	1161	12.94	1.21	12	0.16	197.00	2099.00	4185	20240311	-39.07	2485	20240805	2.62	4185	-39.07	20240311	2485	2.62	20240805	4185	-39.07	20240311	2485	2.62	20240805	4.02	N	310200	100	45 억	739401	N	N	1107	N	N
152	20241204	101000	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2570	-25	5	-0.96	165983100	64904	113.83	2505	2610	2505	3370	1820	2595	2557.36	1.62	0	18622	2655	2625	2585	2555	2515	2640	2570	46	775	100	1860	5	1	45520979	1170	13.05	1.22	12	0.14	197.00	2099.00	4185	20240311	-38.59	2485	20240805	3.42	4185	-38.59	20240311	2485	3.42	20240805	4185	-38.59	20240311	2485	3.42	20240805	4.02	N	310200	100	45 억	739401	N	N	1107	N	N
153	20241204	091023	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2610	15	2	0.58	75928730	29662	52.02	2505	2610	2505	3370	1820	2595	2559.80	1.62	0	13291	2655	2625	2585	2555	2515	2640	2570	46	775	100	1860	5	1	45520979	1188	13.25	1.24	12	0.07	197.00	2099.00	4185	20240311	-37.63	2485	20240805	5.03	4185	-37.63	20240311	2485	5.03	20240805	4185	-37.63	20240311	2485	5.03	20240805	4.02	N	310200	100	45 억	739401	N	N	1107	N	N
154	20241203	161105	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2595	45	2	1.76	145771495	56458	34.47	2545	2615	2545	3315	1785	2550	2581.92	1.62	0	1652	2696	2622	2586	2512	2476	2605	2495	46	765	100	1830	5	1	45520979	1181	13.17	1.24	12	0.12	197.00	2099.00	4185	20240311	-37.99	2485	20240805	4.43	4185	-37.99	20240311	2485	4.43	20240805	4185	-37.99	20240311	2485	4.43	20240805	4.02	N	310200	100	45 억	737856	N	N	1107	N	N
155	20241203	151144	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2585	35	2	1.37	142865160	55338	33.79	2545	2615	2545	3315	1785	2550	2581.68	1.62	0	1754	2696	2622	2586	2512	2476	2605	2495	46	765	100	1830	5	1	45520979	1177	13.12	1.23	12	0.12	197.00	2099.00	4185	20240311	-38.23	2485	20240805	4.02	4185	-38.23	20240311	2485	4.02	20240805	4185	-38.23	20240311	2485	4.02	20240805	4.02	N	310200	100	45 억	737856	N	N	2217	N	N
156	20241203	141120	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2585	35	2	1.37	87188795	33816	20.65	2545	2610	2545	3315	1785	2550	2578.33	1.62	0	1420	2696	2622	2586	2512	2476	2605	2495	46	765	100	1830	5	1	45520979	1177	13.12	1.23	12	0.07	197.00	2099.00	4185	20240311	-38.23	2485	20240805	4.02	4185	-38.23	20240311	2485	4.02	20240805	4185	-38.23	20240311	2485	4.02	20240805	4.02	N	310200	100	45 억	737856	N	N	2217	N	N
157	20241203	131122	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2570	20	2	0.78	65938270	25574	15.62	2545	2610	2545	3315	1785	2550	2578.33	1.62	0	-333	2696	2622	2586	2512	2476	2605	2495	46	765	100	1830	5	1	45520979	1170	13.05	1.22	12	0.06	197.00	2099.00	4185	20240311	-38.59	2485	20240805	3.42	4185	-38.59	20240311	2485	3.42	20240805	4185	-38.59	20240311	2485	3.42	20240805	4.02	N	310200	100	45 억	737856	N	N	2217	N	N
158	20241203	121137	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2575	25	2	0.98	56649450	21962	13.41	2545	2610	2545	3315	1785	2550	2579.43	1.62	0	-1705	2696	2622	2586	2512	2476	2605	2495	46	765	100	1830	5	1	45520979	1172	13.07	1.23	12	0.05	197.00	2099.00	4185	20240311	-38.47	2485	20240805	3.62	4185	-38.47	20240311	2485	3.62	20240805	4185	-38.47	20240311	2485	3.62	20240805	4.02	N	310200	100	45 억	737856	N	N	2217	N	N
159	20241203	111111	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2590	40	2	1.57	42280390	16402	10.01	2545	2610	2545	3315	1785	2550	2577.76	1.62	0	-2284	2696	2622	2586	2512	2476	2605	2495	46	765	100	1830	5	1	45520979	1179	13.15	1.23	12	0.04	197.00	2099.00	4185	20240311	-38.11	2485	20240805	4.23	4185	-38.11	20240311	2485	4.23	20240805	4185	-38.11	20240311	2485	4.23	20240805	4.02	N	310200	100	45 억	737856	N	N	2217	N	N
160	20241203	101059	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2585	35	2	1.37	24173260	9381	5.73	2545	2610	2545	3315	1785	2550	2576.83	1.62	0	-375	2696	2622	2586	2512	2476	2605	2495	46	765	100	1830	5	1	45520979	1177	13.12	1.23	12	0.02	197.00	2099.00	4185	20240311	-38.23	2485	20240805	4.02	4185	-38.23	20240311	2485	4.02	20240805	4185	-38.23	20240311	2485	4.02	20240805	4.02	N	310200	100	45 억	737856	N	N	2217	N	N
161	20241203	091050	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2575	25	2	0.98	7453070	2912	1.78	2545	2580	2545	3315	1785	2550	2559.43	1.62	0	89	2696	2622	2586	2512	2476	2605	2495	46	765	100	1830	5	1	45520979	1172	13.07	1.23	12	0.01	197.00	2099.00	4185	20240311	-38.47	2485	20240805	3.62	4185	-38.47	20240311	2485	3.62	20240805	4185	-38.47	20240311	2485	3.62	20240805	4.02	N	310200	100	45 억	737856	N	N	2217	N	N
162	20241202	161031	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2550	-110	5	-4.14	419910945	162494	100.75	2660	2660	2550	3455	1865	2660	2584.29	1.73	0	-48144	2730	2695	2630	2595	2530	2710	2610	46	795	100	1910	5	1	45520979	1161	12.94	1.21	12	0.36	197.00	2099.00	4185	20240311	-39.07	2485	20240805	2.62	4185	-39.07	20240311	2485	2.62	20240805	4185	-39.07	20240311	2485	2.62	20240805	4.00	N	310200	100	45 억	786000	N	N	2216	N	N
163	20241202	151219	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2585	-75	5	-2.82	350246750	135232	83.84	2660	2660	2565	3455	1865	2660	2589.97	1.73	0	-48176	2730	2695	2630	2595	2530	2710	2610	46	795	100	1910	5	1	45520979	1177	13.12	1.23	12	0.30	197.00	2099.00	4185	20240311	-38.23	2485	20240805	4.02	4185	-38.23	20240311	2485	4.02	20240805	4185	-38.23	20240311	2485	4.02	20240805	4.00	N	310200	100	45 억	786000	N	N	1835	N	N
164	20241202	141118	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2595	-65	5	-2.44	301455900	116291	72.10	2660	2660	2565	3455	1865	2660	2592.25	1.73	0	-44279	2730	2695	2630	2595	2530	2710	2610	46	795	100	1910	5	1	45520979	1181	13.17	1.24	12	0.26	197.00	2099.00	4185	20240311	-37.99	2485	20240805	4.43	4185	-37.99	20240311	2485	4.43	20240805	4185	-37.99	20240311	2485	4.43	20240805	4.00	N	310200	100	45 억	786000	N	N	1835	N	N
165	20241202	131046	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2570	-90	5	-3.38	272609170	105115	65.17	2660	2660	2565	3455	1865	2660	2593.44	1.73	0	-36305	2730	2695	2630	2595	2530	2710	2610	46	795	100	1910	5	1	45520979	1170	13.05	1.22	12	0.23	197.00	2099.00	4185	20240311	-38.59	2485	20240805	3.42	4185	-38.59	20240311	2485	3.42	20240805	4185	-38.59	20240311	2485	3.42	20240805	4.00	N	310200	100	45 억	786000	N	N	1835	N	N
166	20241202	121110	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2580	-80	5	-3.01	196564215	75548	46.84	2660	2660	2575	3455	1865	2660	2601.85	1.73	0	-33351	2730	2695	2630	2595	2530	2710	2610	46	795	100	1910	5	1	45520979	1174	13.10	1.23	12	0.17	197.00	2099.00	4185	20240311	-38.35	2485	20240805	3.82	4185	-38.35	20240311	2485	3.82	20240805	4185	-38.35	20240311	2485	3.82	20240805	4.00	N	310200	100	45 억	786000	N	N	1835	N	N
167	20241202	111016	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2590	-70	5	-2.63	172713575	66306	41.11	2660	2660	2575	3455	1865	2660	2604.80	1.73	0	-32655	2730	2695	2630	2595	2530	2710	2610	46	795	100	1910	5	1	45520979	1179	13.15	1.23	12	0.15	197.00	2099.00	4185	20240311	-38.11	2485	20240805	4.23	4185	-38.11	20240311	2485	4.23	20240805	4185	-38.11	20240311	2485	4.23	20240805	4.00	N	310200	100	45 억	786000	N	N	1835	N	N
168	20241202	101023	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2585	-75	5	-2.82	126723020	48558	30.11	2660	2660	2580	3455	1865	2660	2609.72	1.73	0	-19458	2730	2695	2630	2595	2530	2710	2610	46	795	100	1910	5	1	45520979	1177	13.12	1.23	12	0.11	197.00	2099.00	4185	20240311	-38.23	2485	20240805	4.02	4185	-38.23	20240311	2485	4.02	20240805	4185	-38.23	20240311	2485	4.02	20240805	4.00	N	310200	100	45 억	786000	N	N	1835	N	N
169	20241202	091019	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2620	-40	5	-1.50	27832000	10561	6.55	2660	2660	2610	3455	1865	2660	2635.36	1.73	0	-2917	2730	2695	2630	2595	2530	2710	2610	46	795	100	1910	5	1	45520979	1193	13.30	1.25	12	0.02	197.00	2099.00	4185	20240311	-37.40	2485	20240805	5.43	4185	-37.40	20240311	2485	5.43	20240805	4185	-37.40	20240311	2485	5.43	20240805	4.00	N	310200	100	45 억	786000	N	N	1835	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History