KissMeData/241840/price/prices-20231201.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

2024-11-17 15:27:48 +09:00

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20231229	161128	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13550	100	2	0.74	349263030	25795	81.05	13450	13740	13360	17480	9420	13450	13539.94	1.70	-2047	-1724	13796	13622	13316	13142	12836	13710	13230	48	4030	500	9410	10	1	9539994	1293	31.66	1.95	12	0.27	428.00	6945.00	30250	20230309	-55.21	11920	20231026	13.67	30250	-55.21	20230309	11920	13.67	20231026	30250	-55.21	20230309	11920	13.67	20231026	2.96	N	241840	500	47 억	161844	N	N	0	N	N
3	20231229	151113	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13550	100	2	0.74	349263030	25795	81.05	13450	13740	13360	17480	9420	13450	13539.94	1.70	-2047	-1724	13796	13622	13316	13142	12836	13710	13230	48	4030	500	9410	10	1	9539994	1293	31.66	1.95	12	0.27	428.00	6945.00	30250	20230309	-55.21	11920	20231026	13.67	30250	-55.21	20230309	11920	13.67	20231026	30250	-55.21	20230309	11920	13.67	20231026	2.96	N	241840	500	47 억	161844	N	N	0	N	N
4	20231229	141112	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13550	100	2	0.74	349263030	25795	81.05	13450	13740	13360	17480	9420	13450	13539.94	1.70	-2047	-1724	13796	13622	13316	13142	12836	13710	13230	48	4030	500	9410	10	1	9539994	1293	31.66	1.95	12	0.27	428.00	6945.00	30250	20230309	-55.21	11920	20231026	13.67	30250	-55.21	20230309	11920	13.67	20231026	30250	-55.21	20230309	11920	13.67	20231026	2.96	N	241840	500	47 억	161844	N	N	0	N	N
5	20231229	131114	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13550	100	2	0.74	349263030	25795	81.05	13450	13740	13360	17480	9420	13450	13539.94	1.70	-2047	-1724	13796	13622	13316	13142	12836	13710	13230	48	4030	500	9410	10	1	9539994	1293	31.66	1.95	12	0.27	428.00	6945.00	30250	20230309	-55.21	11920	20231026	13.67	30250	-55.21	20230309	11920	13.67	20231026	30250	-55.21	20230309	11920	13.67	20231026	2.96	N	241840	500	47 억	161844	N	N	0	N	N
6	20231229	121116	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13550	100	2	0.74	349263030	25795	81.05	13450	13740	13360	17480	9420	13450	13539.94	1.70	-2047	-1724	13796	13622	13316	13142	12836	13710	13230	48	4030	500	9410	10	1	9539994	1293	31.66	1.95	12	0.27	428.00	6945.00	30250	20230309	-55.21	11920	20231026	13.67	30250	-55.21	20230309	11920	13.67	20231026	30250	-55.21	20230309	11920	13.67	20231026	2.96	N	241840	500	47 억	161844	N	N	0	N	N
7	20231229	111025	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13550	100	2	0.74	349263030	25795	81.05	13450	13740	13360	17480	9420	13450	13539.94	1.70	-2047	-1724	13796	13622	13316	13142	12836	13710	13230	48	4030	500	9410	10	1	9539994	1293	31.66	1.95	12	0.27	428.00	6945.00	30250	20230309	-55.21	11920	20231026	13.67	30250	-55.21	20230309	11920	13.67	20231026	30250	-55.21	20230309	11920	13.67	20231026	2.96	N	241840	500	47 억	161844	N	N	0	N	N
8	20231229	101037	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13550	100	2	0.74	349263030	25795	81.05	13450	13740	13360	17480	9420	13450	13539.94	1.70	-2047	-1724	13796	13622	13316	13142	12836	13710	13230	48	4030	500	9410	10	1	9539994	1293	31.66	1.95	12	0.27	428.00	6945.00	30250	20230309	-55.21	11920	20231026	13.67	30250	-55.21	20230309	11920	13.67	20231026	30250	-55.21	20230309	11920	13.67	20231026	2.96	N	241840	500	47 억	161844	N	N	0	N	N
9	20231229	091036	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13550	100	2	0.74	349263030	25795	81.05	13450	13740	13360	17480	9420	13450	13539.94	1.70	-2047	-1724	13796	13622	13316	13142	12836	13710	13230	48	4030	500	9410	10	1	9539994	1293	31.66	1.95	12	0.27	428.00	6945.00	30250	20230309	-55.21	11920	20231026	13.67	30250	-55.21	20230309	11920	13.67	20231026	30250	-55.21	20230309	11920	13.67	20231026	2.96	N	241840	500	47 억	161844	N	N	0	N	N
10	20231228	161025	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13550	100	2	0.74	348761680	25758	80.94	13450	13740	13360	17480	9420	13450	13539.94	1.72	0	-1724	13796	13622	13316	13142	12836	13710	13230	48	4030	500	9410	10	1	9539994	1293	31.66	1.95	12	0.27	428.00	6945.00	30250	20230309	-55.21	11920	20231026	13.67	30250	-55.21	20230309	11920	13.67	20231026	30250	-55.21	20230309	11920	13.67	20231026	2.96	N	241840	500	47 억	163891	N	N	0	N	N
11	20231228	151033	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13500	50	2	0.37	332286300	24540	77.11	13450	13740	13360	17480	9420	13450	13540.60	1.72	0	-1578	13796	13622	13316	13142	12836	13710	13230	48	4030	500	9410	10	1	9539994	1288	31.54	1.94	12	0.26	428.00	6945.00	30250	20230309	-55.37	11920	20231026	13.26	30250	-55.37	20230309	11920	13.26	20231026	30250	-55.37	20230309	11920	13.26	20231026	2.96	N	241840	500	47 억	163891	N	N	0	N	N
12	20231228	141024	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13450	0	3	0.00	269702220	19912	62.57	13450	13740	13360	17480	9420	13450	13544.71	1.72	0	158	13796	13622	13316	13142	12836	13710	13230	48	4030	500	9410	10	1	9539994	1283	31.43	1.94	12	0.21	428.00	6945.00	30250	20230309	-55.54	11920	20231026	12.84	30250	-55.54	20230309	11920	12.84	20231026	30250	-55.54	20230309	11920	12.84	20231026	2.96	N	241840	500	47 억	163891	N	N	0	N	N
13	20231228	131025	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13530	80	2	0.59	216864890	15988	50.24	13450	13740	13360	17480	9420	13450	13564.23	1.72	0	1684	13796	13622	13316	13142	12836	13710	13230	48	4030	500	9410	10	1	9539994	1291	31.61	1.95	12	0.17	428.00	6945.00	30250	20230309	-55.27	11920	20231026	13.51	30250	-55.27	20230309	11920	13.51	20231026	30250	-55.27	20230309	11920	13.51	20231026	2.96	N	241840	500	47 억	163891	N	N	0	N	N
14	20231228	121028	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13520	70	2	0.52	212790030	15686	49.29	13450	13740	13360	17480	9420	13450	13565.60	1.72	0	1703	13796	13622	13316	13142	12836	13710	13230	48	4030	500	9410	10	1	9539994	1290	31.59	1.95	12	0.16	428.00	6945.00	30250	20230309	-55.31	11920	20231026	13.42	30250	-55.31	20230309	11920	13.42	20231026	30250	-55.31	20230309	11920	13.42	20231026	2.96	N	241840	500	47 억	163891	N	N	0	N	N
15	20231228	111030	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13500	50	2	0.37	187930630	13845	43.50	13450	13740	13360	17480	9420	13450	13573.90	1.72	0	3239	13796	13622	13316	13142	12836	13710	13230	48	4030	500	9410	10	1	9539994	1288	31.54	1.94	12	0.15	428.00	6945.00	30250	20230309	-55.37	11920	20231026	13.26	30250	-55.37	20230309	11920	13.26	20231026	30250	-55.37	20230309	11920	13.26	20231026	2.96	N	241840	500	47 억	163891	N	N	0	N	N
16	20231228	101026	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13530	80	2	0.59	154575710	11386	35.78	13450	13740	13360	17480	9420	13450	13575.95	1.72	0	2417	13796	13622	13316	13142	12836	13710	13230	48	4030	500	9410	10	1	9539994	1291	31.61	1.95	12	0.12	428.00	6945.00	30250	20230309	-55.27	11920	20231026	13.51	30250	-55.27	20230309	11920	13.51	20231026	30250	-55.27	20230309	11920	13.51	20231026	2.96	N	241840	500	47 억	163891	N	N	0	N	N
17	20231228	091030	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13500	50	2	0.37	79318260	5822	18.29	13450	13740	13360	17480	9420	13450	13623.89	1.72	0	-588	13796	13622	13316	13142	12836	13710	13230	48	4030	500	9410	10	1	9539994	1288	31.54	1.94	12	0.06	428.00	6945.00	30250	20230309	-55.37	11920	20231026	13.26	30250	-55.37	20230309	11920	13.26	20231026	30250	-55.37	20230309	11920	13.26	20231026	2.96	N	241840	500	47 억	163891	N	N	0	N	N
18	20231227	161015	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13450	330	2	2.52	423758310	31808	150.94	13010	13490	13010	17050	9190	13120	13321.65	1.69	0	3032	13286	13202	13126	13042	12966	13165	13005	48	3930	500	9180	10	1	9539994	1283	31.43	1.94	12	0.33	428.00	6945.00	30250	20230309	-55.54	11920	20231026	12.84	30250	-55.54	20230309	11920	12.84	20231026	30250	-55.54	20230309	11920	12.84	20231026	3.00	N	241840	500	47 억	161352	N	N	0	N	N
19	20231227	151030	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13380	260	2	1.98	380027610	28556	135.51	13010	13490	13010	17050	9190	13120	13308.15	1.69	0	2921	13286	13202	13126	13042	12966	13165	13005	48	3930	500	9180	10	1	9539994	1276	31.26	1.93	12	0.30	428.00	6945.00	30250	20230309	-55.77	11920	20231026	12.25	30250	-55.77	20230309	11920	12.25	20231026	30250	-55.77	20230309	11920	12.25	20231026	3.00	N	241840	500	47 억	161352	N	N	0	N	N
20	20231227	141025	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13390	270	2	2.06	291978340	22009	104.44	13010	13410	13010	17050	9190	13120	13266.32	1.69	0	2619	13286	13202	13126	13042	12966	13165	13005	48	3930	500	9180	10	1	9539994	1277	31.29	1.93	12	0.23	428.00	6945.00	30250	20230309	-55.74	11920	20231026	12.33	30250	-55.74	20230309	11920	12.33	20231026	30250	-55.74	20230309	11920	12.33	20231026	3.00	N	241840	500	47 억	161352	N	N	0	N	N
21	20231227	131017	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13260	140	2	1.07	216886210	16388	77.77	13010	13380	13010	17050	9190	13120	13234.45	1.69	0	-430	13286	13202	13126	13042	12966	13165	13005	48	3930	500	9180	10	1	9539994	1265	30.98	1.91	12	0.17	428.00	6945.00	30250	20230309	-56.17	11920	20231026	11.24	30250	-56.17	20230309	11920	11.24	20231026	30250	-56.17	20230309	11920	11.24	20231026	3.00	N	241840	500	47 억	161352	N	N	0	N	N
22	20231227	121018	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13250	130	2	0.99	185452370	14009	66.48	13010	13380	13010	17050	9190	13120	13238.09	1.69	0	-360	13286	13202	13126	13042	12966	13165	13005	48	3930	500	9180	10	1	9539994	1264	30.96	1.91	12	0.15	428.00	6945.00	30250	20230309	-56.20	11920	20231026	11.16	30250	-56.20	20230309	11920	11.16	20231026	30250	-56.20	20230309	11920	11.16	20231026	3.00	N	241840	500	47 억	161352	N	N	0	N	N
23	20231227	111027	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13360	240	2	1.83	159035470	12023	57.05	13010	13380	13010	17050	9190	13120	13227.60	1.69	0	-581	13286	13202	13126	13042	12966	13165	13005	48	3930	500	9180	10	1	9539994	1275	31.21	1.92	12	0.13	428.00	6945.00	30250	20230309	-55.83	11920	20231026	12.08	30250	-55.83	20230309	11920	12.08	20231026	30250	-55.83	20230309	11920	12.08	20231026	3.00	N	241840	500	47 억	161352	N	N	0	N	N
24	20231227	101025	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13130	10	2	0.08	59424280	4529	21.49	13010	13210	13010	17050	9190	13120	13120.84	1.69	0	-884	13286	13202	13126	13042	12966	13165	13005	48	3930	500	9180	10	1	9539994	1253	30.68	1.89	12	0.05	428.00	6945.00	30250	20230309	-56.60	11920	20231026	10.15	30250	-56.60	20230309	11920	10.15	20231026	30250	-56.60	20230309	11920	10.15	20231026	3.00	N	241840	500	47 억	161352	N	N	0	N	N
25	20231227	091028	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13200	80	2	0.61	9425860	720	3.42	13010	13210	13010	17050	9190	13120	13091.47	1.69	0	-52	13286	13202	13126	13042	12966	13165	13005	48	3930	500	9180	10	1	9539994	1259	30.84	1.90	12	0.01	428.00	6945.00	30250	20230309	-56.36	11920	20231026	10.74	30250	-56.36	20230309	11920	10.74	20231026	30250	-56.36	20230309	11920	10.74	20231026	3.00	N	241840	500	47 억	161352	N	N	0	N	N
26	20231226	161026	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13120	-80	5	-0.61	273855960	20885	29.50	13210	13210	13050	17160	9240	13200	13112.24	1.75	0	-5728	13933	13566	13333	12966	12733	13450	12850	48	3960	500	9240	10	1	9539994	1252	30.65	1.89	12	0.22	428.00	6945.00	30250	20230309	-56.63	11920	20231026	10.07	30250	-56.63	20230309	11920	10.07	20231026	30250	-56.63	20230309	11920	10.07	20231026	2.97	N	241840	500	47 억	167075	N	N	72	N	N
27	20231226	151025	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13100	-100	5	-0.76	241472400	18414	26.01	13210	13210	13050	17160	9240	13200	13113.16	1.75	0	-5012	13933	13566	13333	12966	12733	13450	12850	48	3960	500	9240	10	1	9539994	1250	30.61	1.89	12	0.19	428.00	6945.00	30250	20230309	-56.69	11920	20231026	9.90	30250	-56.69	20230309	11920	9.90	20231026	30250	-56.69	20230309	11920	9.90	20231026	2.97	N	241840	500	47 억	167075	N	N	72	N	N
28	20231226	141028	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13110	-90	5	-0.68	161809710	12334	17.42	13210	13210	13050	17160	9240	13200	13118.49	1.75	0	-4358	13933	13566	13333	12966	12733	13450	12850	48	3960	500	9240	10	1	9539994	1251	30.63	1.89	12	0.13	428.00	6945.00	30250	20230309	-56.66	11920	20231026	9.98	30250	-56.66	20230309	11920	9.98	20231026	30250	-56.66	20230309	11920	9.98	20231026	2.97	N	241840	500	47 억	167075	N	N	72	N	N
29	20231226	131026	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13120	-80	5	-0.61	156966370	11965	16.90	13210	13210	13050	17160	9240	13200	13118.27	1.75	0	-4202	13933	13566	13333	12966	12733	13450	12850	48	3960	500	9240	10	1	9539994	1252	30.65	1.89	12	0.13	428.00	6945.00	30250	20230309	-56.63	11920	20231026	10.07	30250	-56.63	20230309	11920	10.07	20231026	30250	-56.63	20230309	11920	10.07	20231026	2.97	N	241840	500	47 억	167075	N	N	72	N	N
30	20231226	121025	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13130	-70	5	-0.53	118603750	9039	12.77	13210	13210	13050	17160	9240	13200	13120.66	1.75	0	-4004	13933	13566	13333	12966	12733	13450	12850	48	3960	500	9240	10	1	9539994	1253	30.68	1.89	12	0.09	428.00	6945.00	30250	20230309	-56.60	11920	20231026	10.15	30250	-56.60	20230309	11920	10.15	20231026	30250	-56.60	20230309	11920	10.15	20231026	2.97	N	241840	500	47 억	167075	N	N	72	N	N
31	20231226	111030	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13140	-60	5	-0.45	73719660	5621	7.94	13210	13210	13050	17160	9240	13200	13113.86	1.75	0	-2487	13933	13566	13333	12966	12733	13450	12850	48	3960	500	9240	10	1	9539994	1254	30.70	1.89	12	0.06	428.00	6945.00	30250	20230309	-56.56	11920	20231026	10.23	30250	-56.56	20230309	11920	10.23	20231026	30250	-56.56	20230309	11920	10.23	20231026	2.97	N	241840	500	47 억	167075	N	N	72	N	N
32	20231226	101024	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13150	-50	5	-0.38	62354590	4755	6.72	13210	13210	13050	17160	9240	13200	13112.05	1.75	0	-2549	13933	13566	13333	12966	12733	13450	12850	48	3960	500	9240	10	1	9539994	1255	30.72	1.89	12	0.05	428.00	6945.00	30250	20230309	-56.53	11920	20231026	10.32	30250	-56.53	20230309	11920	10.32	20231026	30250	-56.53	20230309	11920	10.32	20231026	2.97	N	241840	500	47 억	167075	N	N	72	N	N
33	20231226	091026	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13170	-30	5	-0.23	14211150	1080	1.53	13210	13210	13100	17160	9240	13200	13155.28	1.75	0	-775	13933	13566	13333	12966	12733	13450	12850	48	3960	500	9240	10	1	9539994	1256	30.77	1.90	12	0.01	428.00	6945.00	30250	20230309	-56.46	11920	20231026	10.49	30250	-56.46	20230309	11920	10.49	20231026	30250	-56.46	20230309	11920	10.49	20231026	2.97	N	241840	500	47 억	167075	N	N	72	N	N
34	20231222	161010	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13200	-520	5	-3.79	937547160	70383	160.45	13640	13700	13100	17830	9610	13720	13320.77	1.86	0	-10496	14060	13890	13630	13460	13200	13975	13545	48	4110	500	9600	10	1	9539994	1259	30.84	1.90	12	0.74	428.00	6945.00	30250	20230309	-56.36	11920	20231026	10.74	30250	-56.36	20230309	11920	10.74	20231026	30250	-56.36	20230309	11920	10.74	20231026	2.99	N	241840	500	47 억	177571	N	N	72	N	N
35	20231222	151008	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13320	-400	5	-2.92	758684880	56789	129.46	13640	13700	13150	17830	9610	13720	13359.72	1.86	0	-10603	14060	13890	13630	13460	13200	13975	13545	48	4110	500	9600	10	1	9539994	1271	31.12	1.92	12	0.60	428.00	6945.00	30250	20230309	-55.97	11920	20231026	11.74	30250	-55.97	20230309	11920	11.74	20231026	30250	-55.97	20230309	11920	11.74	20231026	2.99	N	241840	500	47 억	177571	N	N	0	N	N
36	20231222	141005	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13210	-510	5	-3.72	600345710	44884	102.32	13640	13700	13150	17830	9610	13720	13375.49	1.86	0	-6824	14060	13890	13630	13460	13200	13975	13545	48	4110	500	9600	10	1	9539994	1260	30.86	1.90	12	0.47	428.00	6945.00	30250	20230309	-56.33	11920	20231026	10.82	30250	-56.33	20230309	11920	10.82	20231026	30250	-56.33	20230309	11920	10.82	20231026	2.99	N	241840	500	47 억	177571	N	N	0	N	N
37	20231222	131007	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13420	-300	5	-2.19	346996420	25803	58.82	13640	13700	13340	17830	9610	13720	13447.91	1.86	0	-2600	14060	13890	13630	13460	13200	13975	13545	48	4110	500	9600	10	1	9539994	1280	31.36	1.93	12	0.27	428.00	6945.00	30250	20230309	-55.64	11920	20231026	12.58	30250	-55.64	20230309	11920	12.58	20231026	30250	-55.64	20230309	11920	12.58	20231026	2.99	N	241840	500	47 억	177571	N	N	0	N	N
38	20231222	121006	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13420	-300	5	-2.19	268513350	19941	45.46	13640	13700	13380	17830	9610	13720	13465.39	1.86	0	-2601	14060	13890	13630	13460	13200	13975	13545	48	4110	500	9600	10	1	9539994	1280	31.36	1.93	12	0.21	428.00	6945.00	30250	20230309	-55.64	11920	20231026	12.58	30250	-55.64	20230309	11920	12.58	20231026	30250	-55.64	20230309	11920	12.58	20231026	2.99	N	241840	500	47 억	177571	N	N	0	N	N
39	20231222	111005	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13500	-220	5	-1.60	175516930	13007	29.65	13640	13700	13400	17830	9610	13720	13494.04	1.86	0	-2897	14060	13890	13630	13460	13200	13975	13545	48	4110	500	9600	10	1	9539994	1288	31.54	1.94	12	0.14	428.00	6945.00	30250	20230309	-55.37	11920	20231026	13.26	30250	-55.37	20230309	11920	13.26	20231026	30250	-55.37	20230309	11920	13.26	20231026	2.99	N	241840	500	47 억	177571	N	N	0	N	N
40	20231222	101001	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13500	-220	5	-1.60	145411060	10777	24.57	13640	13700	13400	17830	9610	13720	13492.72	1.86	0	-3262	14060	13890	13630	13460	13200	13975	13545	48	4110	500	9600	10	1	9539994	1288	31.54	1.94	12	0.11	428.00	6945.00	30250	20230309	-55.37	11920	20231026	13.26	30250	-55.37	20230309	11920	13.26	20231026	30250	-55.37	20230309	11920	13.26	20231026	2.99	N	241840	500	47 억	177571	N	N	0	N	N
41	20231222	091006	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13520	-200	5	-1.46	24070950	1773	4.04	13640	13700	13510	17830	9610	13720	13576.40	1.86	0	-650	14060	13890	13630	13460	13200	13975	13545	48	4110	500	9600	10	1	9539994	1290	31.59	1.95	12	0.02	428.00	6945.00	30250	20230309	-55.31	11920	20231026	13.42	30250	-55.31	20230309	11920	13.42	20231026	30250	-55.31	20230309	11920	13.42	20231026	2.99	N	241840	500	47 억	177571	N	N	0	N	N
42	20231221	160959	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13720	-10	5	-0.07	575455950	42506	144.46	13600	13800	13370	17840	9620	13730	13537.84	1.87	0	1679	14130	13930	13790	13590	13450	13860	13520	48	4110	500	9610	10	1	9539994	1309	32.06	1.98	12	0.45	428.00	6945.00	30250	20230309	-54.64	11920	20231026	15.10	30250	-54.64	20230309	11920	15.10	20231026	30250	-54.64	20230309	11920	15.10	20231026	2.96	N	241840	500	47 억	177924	N	N	164	N	N
43	20231221	151002	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13560	-170	5	-1.24	510314680	37741	128.26	13600	13800	13370	17840	9620	13730	13521.49	1.87	0	1643	14130	13930	13790	13590	13450	13860	13520	48	4110	500	9610	10	1	9539994	1294	31.68	1.95	12	0.40	428.00	6945.00	30250	20230309	-55.17	11920	20231026	13.76	30250	-55.17	20230309	11920	13.76	20231026	30250	-55.17	20230309	11920	13.76	20231026	2.96	N	241840	500	47 억	177924	N	N	164	N	N
44	20231221	140959	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13450	-280	5	-2.04	434268520	32123	109.17	13600	13800	13370	17840	9620	13730	13518.92	1.87	0	-884	14130	13930	13790	13590	13450	13860	13520	48	4110	500	9610	10	1	9539994	1283	31.43	1.94	12	0.34	428.00	6945.00	30250	20230309	-55.54	11920	20231026	12.84	30250	-55.54	20230309	11920	12.84	20231026	30250	-55.54	20230309	11920	12.84	20231026	2.96	N	241840	500	47 억	177924	N	N	164	N	N
45	20231221	130957	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13410	-320	5	-2.33	378508320	27994	95.14	13600	13800	13370	17840	9620	13730	13521.04	1.87	0	-520	14130	13930	13790	13590	13450	13860	13520	48	4110	500	9610	10	1	9539994	1279	31.33	1.93	12	0.29	428.00	6945.00	30250	20230309	-55.67	11920	20231026	12.50	30250	-55.67	20230309	11920	12.50	20231026	30250	-55.67	20230309	11920	12.50	20231026	2.96	N	241840	500	47 억	177924	N	N	164	N	N
46	20231221	121004	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13410	-320	5	-2.33	345201050	25515	86.71	13600	13800	13370	17840	9620	13730	13529.33	1.87	0	-347	14130	13930	13790	13590	13450	13860	13520	48	4110	500	9610	10	1	9539994	1279	31.33	1.93	12	0.27	428.00	6945.00	30250	20230309	-55.67	11920	20231026	12.50	30250	-55.67	20230309	11920	12.50	20231026	30250	-55.67	20230309	11920	12.50	20231026	2.96	N	241840	500	47 억	177924	N	N	164	N	N
47	20231221	111004	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13380	-350	5	-2.55	310750610	22945	77.98	13600	13800	13370	17840	9620	13730	13543.27	1.87	0	-397	14130	13930	13790	13590	13450	13860	13520	48	4110	500	9610	10	1	9539994	1276	31.26	1.93	12	0.24	428.00	6945.00	30250	20230309	-55.77	11920	20231026	12.25	30250	-55.77	20230309	11920	12.25	20231026	30250	-55.77	20230309	11920	12.25	20231026	2.96	N	241840	500	47 억	177924	N	N	164	N	N
48	20231221	100959	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13580	-150	5	-1.09	157739460	11578	39.35	13600	13800	13460	17840	9620	13730	13624.06	1.87	0	-240	14130	13930	13790	13590	13450	13860	13520	48	4110	500	9610	10	1	9539994	1296	31.73	1.96	12	0.12	428.00	6945.00	30250	20230309	-55.11	11920	20231026	13.93	30250	-55.11	20230309	11920	13.93	20231026	30250	-55.11	20230309	11920	13.93	20231026	2.96	N	241840	500	47 억	177924	N	N	164	N	N
49	20231221	091000	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13700	-30	5	-0.22	43906330	3237	11.00	13600	13700	13460	17840	9620	13730	13563.84	1.87	0	177	14130	13930	13790	13590	13450	13860	13520	48	4110	500	9610	10	1	9539994	1307	32.01	1.97	12	0.03	428.00	6945.00	30250	20230309	-54.71	11920	20231026	14.93	30250	-54.71	20230309	11920	14.93	20231026	30250	-54.71	20230309	11920	14.93	20231026	2.96	N	241840	500	47 억	177924	N	N	164	N	N
50	20231220	161003	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13730	-120	5	-0.87	399427660	29096	137.97	13990	13990	13650	18000	9700	13850	13727.92	1.95	0	-6884	14223	14036	13913	13726	13603	13975	13665	48	4150	500	9690	10	1	9539994	1310	32.08	1.98	12	0.30	428.00	6945.00	30250	20230309	-54.61	11920	20231026	15.18	30250	-54.61	20230309	11920	15.18	20231026	30250	-54.61	20230309	11920	15.18	20231026	2.99	N	241840	500	47 억	185721	N	N	164	N	N
51	20231220	151051	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13670	-180	5	-1.30	360722680	26266	124.55	13990	13990	13670	18000	9700	13850	13733.45	1.95	0	-6536	14223	14036	13913	13726	13603	13975	13665	48	4150	500	9690	10	1	9539994	1304	31.94	1.97	12	0.28	428.00	6945.00	30250	20230309	-54.81	11920	20231026	14.68	30250	-54.81	20230309	11920	14.68	20231026	30250	-54.81	20230309	11920	14.68	20231026	2.99	N	241840	500	47 억	185721	N	N	2	N	N
52	20231220	141110	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13710	-140	5	-1.01	270841220	19702	93.43	13990	13990	13670	18000	9700	13850	13746.89	1.95	0	-5555	14223	14036	13913	13726	13603	13975	13665	48	4150	500	9690	10	1	9539994	1308	32.03	1.97	12	0.21	428.00	6945.00	30250	20230309	-54.68	11920	20231026	15.02	30250	-54.68	20230309	11920	15.02	20231026	30250	-54.68	20230309	11920	15.02	20231026	2.99	N	241840	500	47 억	185721	N	N	2	N	N
53	20231220	131100	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13760	-90	5	-0.65	237128690	17244	81.77	13990	13990	13670	18000	9700	13850	13751.37	1.95	0	-5283	14223	14036	13913	13726	13603	13975	13665	48	4150	500	9690	10	1	9539994	1313	32.15	1.98	12	0.18	428.00	6945.00	30250	20230309	-54.51	11920	20231026	15.44	30250	-54.51	20230309	11920	15.44	20231026	30250	-54.51	20230309	11920	15.44	20231026	2.99	N	241840	500	47 억	185721	N	N	2	N	N
54	20231220	120958	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13720	-130	5	-0.94	175763000	12767	60.54	13990	13990	13710	18000	9700	13850	13766.98	1.95	0	-2671	14223	14036	13913	13726	13603	13975	13665	48	4150	500	9690	10	1	9539994	1309	32.06	1.98	12	0.13	428.00	6945.00	30250	20230309	-54.64	11920	20231026	15.10	30250	-54.64	20230309	11920	15.10	20231026	30250	-54.64	20230309	11920	15.10	20231026	2.99	N	241840	500	47 억	185721	N	N	2	N	N
55	20231220	111000	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13800	-50	5	-0.36	148407630	10775	51.10	13990	13990	13720	18000	9700	13850	13773.33	1.95	0	-1255	14223	14036	13913	13726	13603	13975	13665	48	4150	500	9690	10	1	9539994	1317	32.24	1.99	12	0.11	428.00	6945.00	30250	20230309	-54.38	11920	20231026	15.77	30250	-54.38	20230309	11920	15.77	20231026	30250	-54.38	20230309	11920	15.77	20231026	2.99	N	241840	500	47 억	185721	N	N	2	N	N
56	20231220	101002	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13770	-80	5	-0.58	90509540	6566	31.14	13990	13990	13750	18000	9700	13850	13784.58	1.95	0	-1470	14223	14036	13913	13726	13603	13975	13665	48	4150	500	9690	10	1	9539994	1314	32.17	1.98	12	0.07	428.00	6945.00	30250	20230309	-54.48	11920	20231026	15.52	30250	-54.48	20230309	11920	15.52	20231026	30250	-54.48	20230309	11920	15.52	20231026	2.99	N	241840	500	47 억	185721	N	N	2	N	N
57	20231220	090958	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13840	-10	5	-0.07	8513820	615	2.92	13990	13990	13780	18000	9700	13850	13843.61	1.95	0	-508	14223	14036	13913	13726	13603	13975	13665	48	4150	500	9690	10	1	9539994	1320	32.34	1.99	12	0.01	428.00	6945.00	30250	20230309	-54.25	11920	20231026	16.11	30250	-54.25	20230309	11920	16.11	20231026	30250	-54.25	20230309	11920	16.11	20231026	2.99	N	241840	500	47 억	185721	N	N	2	N	N
58	20231219	160958	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13850	-150	5	-1.07	292497890	21069	40.62	13860	14100	13790	18200	9800	14000	13882.87	2.03	0	-8122	14320	14160	13870	13710	13420	14240	13790	48	4200	500	9800	10	1	9539994	1321	32.36	1.99	12	0.22	428.00	6945.00	30250	20230309	-54.21	11920	20231026	16.19	30250	-54.21	20230309	11920	16.19	20231026	30250	-54.21	20230309	11920	16.19	20231026	3.00	N	241840	500	47 억	193797	N	N	2	N	N
59	20231219	151003	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13830	-170	5	-1.21	266104140	19162	36.94	13860	14100	13790	18200	9800	14000	13887.08	2.03	0	-7381	14320	14160	13870	13710	13420	14240	13790	48	4200	500	9800	10	1	9539994	1319	32.31	1.99	12	0.20	428.00	6945.00	30250	20230309	-54.28	11920	20231026	16.02	30250	-54.28	20230309	11920	16.02	20231026	30250	-54.28	20230309	11920	16.02	20231026	3.00	N	241840	500	47 억	193797	N	N	93	N	N
60	20231219	140957	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13890	-110	5	-0.79	180447010	12966	25.00	13860	14100	13860	18200	9800	14000	13916.94	2.03	0	-4130	14320	14160	13870	13710	13420	14240	13790	48	4200	500	9800	10	1	9539994	1325	32.45	2.00	12	0.14	428.00	6945.00	30250	20230309	-54.08	11920	20231026	16.53	30250	-54.08	20230309	11920	16.53	20231026	30250	-54.08	20230309	11920	16.53	20231026	3.00	N	241840	500	47 억	193797	N	N	93	N	N
61	20231219	131002	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13930	-70	5	-0.50	163508970	11746	22.64	13860	14100	13860	18200	9800	14000	13920.40	2.03	0	-3731	14320	14160	13870	13710	13420	14240	13790	48	4200	500	9800	10	1	9539994	1329	32.55	2.01	12	0.12	428.00	6945.00	30250	20230309	-53.95	11920	20231026	16.86	30250	-53.95	20230309	11920	16.86	20231026	30250	-53.95	20230309	11920	16.86	20231026	3.00	N	241840	500	47 억	193797	N	N	93	N	N
62	20231219	121005	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13960	-40	5	-0.29	137102630	9846	18.98	13860	14100	13860	18200	9800	14000	13924.70	2.03	0	-2537	14320	14160	13870	13710	13420	14240	13790	48	4200	500	9800	10	1	9539994	1332	32.62	2.01	12	0.10	428.00	6945.00	30250	20230309	-53.85	11920	20231026	17.11	30250	-53.85	20230309	11920	17.11	20231026	30250	-53.85	20230309	11920	17.11	20231026	3.00	N	241840	500	47 억	193797	N	N	93	N	N
63	20231219	111001	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13910	-90	5	-0.64	95857060	6880	13.26	13860	14100	13860	18200	9800	14000	13932.71	2.03	0	-206	14320	14160	13870	13710	13420	14240	13790	48	4200	500	9800	10	1	9539994	1327	32.50	2.00	12	0.07	428.00	6945.00	30250	20230309	-54.02	11920	20231026	16.69	30250	-54.02	20230309	11920	16.69	20231026	30250	-54.02	20230309	11920	16.69	20231026	3.00	N	241840	500	47 억	193797	N	N	93	N	N
64	20231219	100959	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13910	-90	5	-0.64	82265300	5903	11.38	13860	14100	13860	18200	9800	14000	13936.18	2.03	0	25	14320	14160	13870	13710	13420	14240	13790	48	4200	500	9800	10	1	9539994	1327	32.50	2.00	12	0.06	428.00	6945.00	30250	20230309	-54.02	11920	20231026	16.69	30250	-54.02	20230309	11920	16.69	20231026	30250	-54.02	20230309	11920	16.69	20231026	3.00	N	241840	500	47 억	193797	N	N	93	N	N
65	20231219	090955	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13930	-70	5	-0.50	34344260	2460	4.74	13860	14100	13860	18200	9800	14000	13961.08	2.03	0	-981	14320	14160	13870	13710	13420	14240	13790	48	4200	500	9800	10	1	9539994	1329	32.55	2.01	12	0.03	428.00	6945.00	30250	20230309	-53.95	11920	20231026	16.86	30250	-53.95	20230309	11920	16.86	20231026	30250	-53.95	20230309	11920	16.86	20231026	3.00	N	241840	500	47 억	193797	N	N	93	N	N
66	20231218	160954	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14000	440	2	3.24	717427780	51744	123.80	13580	14030	13580	17620	9500	13560	13864.71	1.95	0	9415	13773	13666	13453	13346	13133	13720	13400	48	4060	500	9490	10	1	9539994	1336	32.71	2.02	12	0.54	428.00	6945.00	30250	20230309	-53.72	11920	20231026	17.45	30250	-53.72	20230309	11920	17.45	20231026	30250	-53.72	20230309	11920	17.45	20231026	3.01	N	241840	500	47 억	185627	N	N	93	N	N
67	20231218	150957	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13970	410	2	3.02	681959010	49207	117.73	13580	14030	13580	17620	9500	13560	13858.98	1.95	0	10432	13773	13666	13453	13346	13133	13720	13400	48	4060	500	9490	10	1	9539994	1333	32.64	2.01	12	0.52	428.00	6945.00	30250	20230309	-53.82	11920	20231026	17.20	30250	-53.82	20230309	11920	17.20	20231026	30250	-53.82	20230309	11920	17.20	20231026	3.01	N	241840	500	47 억	185627	N	N	3247	N	N
68	20231218	140953	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14010	450	2	3.32	620723400	44830	107.25	13580	14030	13580	17620	9500	13560	13846.16	1.95	0	10004	13773	13666	13453	13346	13133	13720	13400	48	4060	500	9490	10	1	9539994	1337	32.73	2.02	12	0.47	428.00	6945.00	30250	20230309	-53.69	11920	20231026	17.53	30250	-53.69	20230309	11920	17.53	20231026	30250	-53.69	20230309	11920	17.53	20231026	3.01	N	241840	500	47 억	185627	N	N	3247	N	N
69	20231218	130953	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13890	330	2	2.43	441741580	32026	76.62	13580	13950	13580	17620	9500	13560	13793.22	1.95	0	4081	13773	13666	13453	13346	13133	13720	13400	48	4060	500	9490	10	1	9539994	1325	32.45	2.00	12	0.34	428.00	6945.00	30250	20230309	-54.08	11920	20231026	16.53	30250	-54.08	20230309	11920	16.53	20231026	30250	-54.08	20230309	11920	16.53	20231026	3.01	N	241840	500	47 억	185627	N	N	3247	N	N
70	20231218	120948	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13810	250	2	1.84	356044770	25845	61.83	13580	13950	13580	17620	9500	13560	13776.16	1.95	0	2324	13773	13666	13453	13346	13133	13720	13400	48	4060	500	9490	10	1	9539994	1317	32.27	1.99	12	0.27	428.00	6945.00	30250	20230309	-54.35	11920	20231026	15.86	30250	-54.35	20230309	11920	15.86	20231026	30250	-54.35	20230309	11920	15.86	20231026	3.01	N	241840	500	47 억	185627	N	N	3247	N	N
71	20231218	110950	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13710	150	2	1.11	291167360	21131	50.56	13580	13950	13580	17620	9500	13560	13779.16	1.95	0	2925	13773	13666	13453	13346	13133	13720	13400	48	4060	500	9490	10	1	9539994	1308	32.03	1.97	12	0.22	428.00	6945.00	30250	20230309	-54.68	11920	20231026	15.02	30250	-54.68	20230309	11920	15.02	20231026	30250	-54.68	20230309	11920	15.02	20231026	3.01	N	241840	500	47 억	185627	N	N	3247	N	N
72	20231218	100949	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13760	200	2	1.47	237521520	17211	41.18	13580	13950	13580	17620	9500	13560	13800.56	1.95	0	3406	13773	13666	13453	13346	13133	13720	13400	48	4060	500	9490	10	1	9539994	1313	32.15	1.98	12	0.18	428.00	6945.00	30250	20230309	-54.51	11920	20231026	15.44	30250	-54.51	20230309	11920	15.44	20231026	30250	-54.51	20230309	11920	15.44	20231026	3.01	N	241840	500	47 억	185627	N	N	3247	N	N
73	20231218	090947	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13750	190	2	1.40	55573500	4050	9.69	13580	13750	13580	17620	9500	13560	13721.85	1.95	0	107	13773	13666	13453	13346	13133	13720	13400	48	4060	500	9490	10	1	9539994	1312	32.13	1.98	12	0.04	428.00	6945.00	30250	20230309	-54.55	11920	20231026	15.35	30250	-54.55	20230309	11920	15.35	20231026	30250	-54.55	20230309	11920	15.35	20231026	3.01	N	241840	500	47 억	185627	N	N	3247	N	N
74	20231215	160949	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13560	150	2	1.12	558456400	41662	96.02	13410	13560	13240	17430	9390	13410	13404.22	1.98	0	10101	13843	13626	13443	13226	13043	13735	13335	48	4020	500	9380	10	1	9539994	1294	31.68	1.95	12	0.44	428.00	6945.00	30250	20230309	-55.17	11920	20231026	13.76	30250	-55.17	20230309	11920	13.76	20231026	30250	-55.17	20230309	11920	13.76	20231026	3.04	N	241840	500	47 억	189035	N	N	3247	N	N
75	20231215	150953	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13450	40	2	0.30	407193670	30484	70.26	13410	13530	13240	17430	9390	13410	13357.62	1.98	0	3640	13843	13626	13443	13226	13043	13735	13335	48	4020	500	9380	10	1	9539994	1283	31.43	1.94	12	0.32	428.00	6945.00	30250	20230309	-55.54	11920	20231026	12.84	30250	-55.54	20230309	11920	12.84	20231026	30250	-55.54	20230309	11920	12.84	20231026	3.04	N	241840	500	47 억	189035	N	N	0	N	N
76	20231215	140952	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13380	-30	5	-0.22	273950990	20595	47.47	13410	13410	13240	17430	9390	13410	13301.82	1.98	0	-3497	13843	13626	13443	13226	13043	13735	13335	48	4020	500	9380	10	1	9539994	1276	31.26	1.93	12	0.22	428.00	6945.00	30250	20230309	-55.77	11920	20231026	12.25	30250	-55.77	20230309	11920	12.25	20231026	30250	-55.77	20230309	11920	12.25	20231026	3.04	N	241840	500	47 억	189035	N	N	0	N	N
77	20231215	130946	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13320	-90	5	-0.67	220092020	16548	38.14	13410	13410	13240	17430	9390	13410	13300.22	1.98	0	-4825	13843	13626	13443	13226	13043	13735	13335	48	4020	500	9380	10	1	9539994	1271	31.12	1.92	12	0.17	428.00	6945.00	30250	20230309	-55.97	11920	20231026	11.74	30250	-55.97	20230309	11920	11.74	20231026	30250	-55.97	20230309	11920	11.74	20231026	3.04	N	241840	500	47 억	189035	N	N	0	N	N
78	20231215	120948	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13290	-120	5	-0.89	167729680	12600	29.04	13410	13410	13260	17430	9390	13410	13311.88	1.98	0	-2875	13843	13626	13443	13226	13043	13735	13335	48	4020	500	9380	10	1	9539994	1268	31.05	1.91	12	0.13	428.00	6945.00	30250	20230309	-56.07	11920	20231026	11.49	30250	-56.07	20230309	11920	11.49	20231026	30250	-56.07	20230309	11920	11.49	20231026	3.04	N	241840	500	47 억	189035	N	N	0	N	N
79	20231215	110942	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13290	-120	5	-0.89	123352110	9259	21.34	13410	13410	13280	17430	9390	13410	13322.40	1.98	0	-765	13843	13626	13443	13226	13043	13735	13335	48	4020	500	9380	10	1	9539994	1268	31.05	1.91	12	0.10	428.00	6945.00	30250	20230309	-56.07	11920	20231026	11.49	30250	-56.07	20230309	11920	11.49	20231026	30250	-56.07	20230309	11920	11.49	20231026	3.04	N	241840	500	47 억	189035	N	N	0	N	N
80	20231215	100948	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13370	-40	5	-0.30	68071600	5107	11.77	13410	13410	13280	17430	9390	13410	13329.08	1.98	0	968	13843	13626	13443	13226	13043	13735	13335	48	4020	500	9380	10	1	9539994	1275	31.24	1.93	12	0.05	428.00	6945.00	30250	20230309	-55.80	11920	20231026	12.16	30250	-55.80	20230309	11920	12.16	20231026	30250	-55.80	20230309	11920	12.16	20231026	3.04	N	241840	500	47 억	189035	N	N	0	N	N
81	20231215	090952	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13380	-30	5	-0.22	7615770	571	1.32	13410	13410	13310	17430	9390	13410	13337.60	1.98	0	-18	13843	13626	13443	13226	13043	13735	13335	48	4020	500	9380	10	1	9539994	1276	31.26	1.93	12	0.01	428.00	6945.00	30250	20230309	-55.77	11920	20231026	12.25	30250	-55.77	20230309	11920	12.25	20231026	30250	-55.77	20230309	11920	12.25	20231026	3.04	N	241840	500	47 억	189035	N	N	0	N	N
82	20231214	160943	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13410	140	2	1.06	582425730	43279	122.64	13290	13660	13260	17250	9290	13270	13457.55	1.98	0	384	13636	13452	13286	13102	12936	13370	13020	48	3980	500	9280	10	1	9539994	1279	31.33	1.93	12	0.45	428.00	6945.00	30250	20230309	-55.67	11920	20231026	12.50	30250	-55.67	20230309	11920	12.50	20231026	30250	-55.67	20230309	11920	12.50	20231026	2.86	N	241840	500	47 억	188538	N	N	4	N	N
83	20231214	151017	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13280	10	2	0.08	558268990	41469	117.51	13290	13660	13260	17250	9290	13270	13462.32	1.98	0	896	13636	13452	13286	13102	12936	13370	13020	48	3980	500	9280	10	1	9539994	1267	31.03	1.91	12	0.43	428.00	6945.00	30250	20230309	-56.10	11920	20231026	11.41	30250	-56.10	20230309	11920	11.41	20231026	30250	-56.10	20230309	11920	11.41	20231026	2.86	N	241840	500	47 억	188538	N	N	4	N	N
84	20231214	140945	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13320	50	2	0.38	499281070	37029	104.93	13290	13660	13290	17250	9290	13270	13483.51	1.98	0	3964	13636	13452	13286	13102	12936	13370	13020	48	3980	500	9280	10	1	9539994	1271	31.12	1.92	12	0.39	428.00	6945.00	30250	20230309	-55.97	11920	20231026	11.74	30250	-55.97	20230309	11920	11.74	20231026	30250	-55.97	20230309	11920	11.74	20231026	2.86	N	241840	500	47 억	188538	N	N	4	N	N
85	20231214	131013	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13350	80	2	0.60	465641500	34504	97.78	13290	13660	13290	17250	9290	13270	13495.29	1.98	0	4745	13636	13452	13286	13102	12936	13370	13020	48	3980	500	9280	10	1	9539994	1274	31.19	1.92	12	0.36	428.00	6945.00	30250	20230309	-55.87	11920	20231026	12.00	30250	-55.87	20230309	11920	12.00	20231026	30250	-55.87	20230309	11920	12.00	20231026	2.86	N	241840	500	47 억	188538	N	N	4	N	N
86	20231214	121029	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13340	70	2	0.53	439312360	32529	92.18	13290	13660	13290	17250	9290	13270	13505.25	1.98	0	5526	13636	13452	13286	13102	12936	13370	13020	48	3980	500	9280	10	1	9539994	1273	31.17	1.92	12	0.34	428.00	6945.00	30250	20230309	-55.90	11920	20231026	11.91	30250	-55.90	20230309	11920	11.91	20231026	30250	-55.90	20230309	11920	11.91	20231026	2.86	N	241840	500	47 억	188538	N	N	4	N	N
87	20231214	111002	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13540	270	2	2.03	299217500	22114	62.67	13290	13660	13290	17250	9290	13270	13530.68	1.98	0	8048	13636	13452	13286	13102	12936	13370	13020	48	3980	500	9280	10	1	9539994	1292	31.64	1.95	12	0.23	428.00	6945.00	30250	20230309	-55.24	11920	20231026	13.59	30250	-55.24	20230309	11920	13.59	20231026	30250	-55.24	20230309	11920	13.59	20231026	2.86	N	241840	500	47 억	188538	N	N	4	N	N
88	20231214	100935	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13620	350	2	2.64	256873710	18996	53.83	13290	13660	13290	17250	9290	13270	13522.52	1.98	0	8122	13636	13452	13286	13102	12936	13370	13020	48	3980	500	9280	10	1	9539994	1299	31.82	1.96	12	0.20	428.00	6945.00	30250	20230309	-54.98	11920	20231026	14.26	30250	-54.98	20230309	11920	14.26	20231026	30250	-54.98	20230309	11920	14.26	20231026	2.86	N	241840	500	47 억	188538	N	N	4	N	N
89	20231214	090915	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13350	80	2	0.60	24928380	1864	5.28	13290	13500	13290	17250	9290	13270	13373.59	1.98	0	301	13636	13452	13286	13102	12936	13370	13020	48	3980	500	9280	10	1	9539994	1274	31.19	1.92	12	0.02	428.00	6945.00	30250	20230309	-55.87	11920	20231026	12.00	30250	-55.87	20230309	11920	12.00	20231026	30250	-55.87	20230309	11920	12.00	20231026	2.86	N	241840	500	47 억	188538	N	N	4	N	N
90	20231213	160940	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13270	-120	5	-0.90	468087060	35165	43.51	13340	13470	13120	17400	9380	13390	13311.16	1.96	0	1230	13996	13692	13456	13152	12916	13575	13035	48	4010	500	9370	10	1	9539994	1266	31.00	1.91	12	0.37	428.00	6945.00	30250	20230309	-56.13	11920	20231026	11.33	30250	-56.13	20230309	11920	11.33	20231026	30250	-56.13	20230309	11920	11.33	20231026	2.91	N	241840	500	47 억	186586	N	N	4	N	N
91	20231213	151000	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13370	-20	5	-0.15	447071810	33582	41.55	13340	13470	13120	17400	9380	13390	13312.84	1.96	0	1792	13996	13692	13456	13152	12916	13575	13035	48	4010	500	9370	10	1	9539994	1275	31.24	1.93	12	0.35	428.00	6945.00	30250	20230309	-55.80	11920	20231026	12.16	30250	-55.80	20230309	11920	12.16	20231026	30250	-55.80	20230309	11920	12.16	20231026	2.91	N	241840	500	47 억	186586	N	N	0	N	N
92	20231213	141000	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13330	-60	5	-0.45	357516970	26864	33.24	13340	13470	13120	17400	9380	13390	13308.40	1.96	0	900	13996	13692	13456	13152	12916	13575	13035	48	4010	500	9370	10	1	9539994	1272	31.14	1.92	12	0.28	428.00	6945.00	30250	20230309	-55.93	11920	20231026	11.83	30250	-55.93	20230309	11920	11.83	20231026	30250	-55.93	20230309	11920	11.83	20231026	2.91	N	241840	500	47 억	186586	N	N	0	N	N
93	20231213	131005	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13380	-10	5	-0.07	315683050	23738	29.37	13340	13470	13120	17400	9380	13390	13298.64	1.96	0	303	13996	13692	13456	13152	12916	13575	13035	48	4010	500	9370	10	1	9539994	1276	31.26	1.93	12	0.25	428.00	6945.00	30250	20230309	-55.77	11920	20231026	12.25	30250	-55.77	20230309	11920	12.25	20231026	30250	-55.77	20230309	11920	12.25	20231026	2.91	N	241840	500	47 억	186586	N	N	0	N	N
94	20231213	120959	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13280	-110	5	-0.82	166494780	12582	15.57	13340	13380	13120	17400	9380	13390	13232.78	1.96	0	-6247	13996	13692	13456	13152	12916	13575	13035	48	4010	500	9370	10	1	9539994	1267	31.03	1.91	12	0.13	428.00	6945.00	30250	20230309	-56.10	11920	20231026	11.41	30250	-56.10	20230309	11920	11.41	20231026	30250	-56.10	20230309	11920	11.41	20231026	2.91	N	241840	500	47 억	186586	N	N	0	N	N
95	20231213	111002	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13250	-140	5	-1.05	128439410	9714	12.02	13340	13380	13120	17400	9380	13390	13222.09	1.96	0	-4492	13996	13692	13456	13152	12916	13575	13035	48	4010	500	9370	10	1	9539994	1264	30.96	1.91	12	0.10	428.00	6945.00	30250	20230309	-56.20	11920	20231026	11.16	30250	-56.20	20230309	11920	11.16	20231026	30250	-56.20	20230309	11920	11.16	20231026	2.91	N	241840	500	47 억	186586	N	N	0	N	N
96	20231213	101008	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13170	-220	5	-1.64	94325250	7122	8.81	13340	13380	13150	17400	9380	13390	13244.21	1.96	0	-3983	13996	13692	13456	13152	12916	13575	13035	48	4010	500	9370	10	1	9539994	1256	30.77	1.90	12	0.07	428.00	6945.00	30250	20230309	-56.46	11920	20231026	10.49	30250	-56.46	20230309	11920	10.49	20231026	30250	-56.46	20230309	11920	10.49	20231026	2.91	N	241840	500	47 억	186586	N	N	0	N	N
97	20231213	090954	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13380	-10	5	-0.07	23429460	1758	2.18	13340	13380	13240	17400	9380	13390	13327.34	1.96	0	-904	13996	13692	13456	13152	12916	13575	13035	48	4010	500	9370	10	1	9539994	1276	31.26	1.93	12	0.02	428.00	6945.00	30250	20230309	-55.77	11920	20231026	12.25	30250	-55.77	20230309	11920	12.25	20231026	30250	-55.77	20230309	11920	12.25	20231026	2.91	N	241840	500	47 억	186586	N	N	0	N	N
98	20231212	160921	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13390	-370	5	-2.69	1070806520	80361	101.84	13760	13760	13220	17880	9640	13760	13324.79	2.15	0	-20143	14166	13962	13576	13372	12986	14065	13475	48	4120	500	9630	10	1	9539994	1277	31.29	1.93	12	0.84	428.00	6945.00	30250	20230309	-55.74	11920	20231026	12.33	30250	-55.74	20230309	11920	12.33	20231026	30250	-55.74	20230309	11920	12.33	20231026	2.96	N	241840	500	47 억	205015	N	N	0	N	N
99	20231212	150928	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13280	-480	5	-3.49	1006536570	75533	95.72	13760	13760	13220	17880	9640	13760	13325.79	2.15	0	-19143	14166	13962	13576	13372	12986	14065	13475	48	4120	500	9630	10	1	9539994	1267	31.03	1.91	12	0.79	428.00	6945.00	30250	20230309	-56.10	11920	20231026	11.41	30250	-56.10	20230309	11920	11.41	20231026	30250	-56.10	20230309	11920	11.41	20231026	2.96	N	241840	500	47 억	205015	N	N	0	N	N
100	20231212	140838	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13240	-520	5	-3.78	945301090	70913	89.87	13760	13760	13220	17880	9640	13760	13330.43	2.15	0	-18734	14166	13962	13576	13372	12986	14065	13475	48	4120	500	9630	10	1	9539994	1263	30.93	1.91	12	0.74	428.00	6945.00	30250	20230309	-56.23	11920	20231026	11.07	30250	-56.23	20230309	11920	11.07	20231026	30250	-56.23	20230309	11920	11.07	20231026	2.96	N	241840	500	47 억	205015	N	N	0	N	N
101	20231212	130842	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13230	-530	5	-3.85	864283540	64799	82.12	13760	13760	13220	17880	9640	13760	13337.91	2.15	0	-20022	14166	13962	13576	13372	12986	14065	13475	48	4120	500	9630	10	1	9539994	1262	30.91	1.90	12	0.68	428.00	6945.00	30250	20230309	-56.26	11920	20231026	10.99	30250	-56.26	20230309	11920	10.99	20231026	30250	-56.26	20230309	11920	10.99	20231026	2.96	N	241840	500	47 억	205015	N	N	0	N	N
102	20231212	120832	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13220	-540	5	-3.92	742415670	55587	70.44	13760	13760	13220	17880	9640	13760	13355.92	2.15	0	-18011	14166	13962	13576	13372	12986	14065	13475	48	4120	500	9630	10	1	9539994	1261	30.89	1.90	12	0.58	428.00	6945.00	30250	20230309	-56.30	11920	20231026	10.91	30250	-56.30	20230309	11920	10.91	20231026	30250	-56.30	20230309	11920	10.91	20231026	2.96	N	241840	500	47 억	205015	N	N	0	N	N
103	20231212	110847	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13340	-420	5	-3.05	435104880	32445	41.12	13760	13760	13280	17880	9640	13760	13410.54	2.15	0	-16918	14166	13962	13576	13372	12986	14065	13475	48	4120	500	9630	10	1	9539994	1273	31.17	1.92	12	0.34	428.00	6945.00	30250	20230309	-55.90	11920	20231026	11.91	30250	-55.90	20230309	11920	11.91	20231026	30250	-55.90	20230309	11920	11.91	20231026	2.96	N	241840	500	47 억	205015	N	N	0	N	N
104	20231212	100920	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13350	-410	5	-2.98	319182020	23746	30.09	13760	13760	13300	17880	9640	13760	13441.51	2.15	0	-14042	14166	13962	13576	13372	12986	14065	13475	48	4120	500	9630	10	1	9539994	1274	31.19	1.92	12	0.25	428.00	6945.00	30250	20230309	-55.87	11920	20231026	12.00	30250	-55.87	20230309	11920	12.00	20231026	30250	-55.87	20230309	11920	12.00	20231026	2.96	N	241840	500	47 억	205015	N	N	0	N	N
105	20231212	090920	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13660	-100	5	-0.73	34548260	2535	3.21	13760	13760	13570	17880	9640	13760	13628.50	2.15	0	-594	14166	13962	13576	13372	12986	14065	13475	48	4120	500	9630	10	1	9539994	1303	31.92	1.97	12	0.03	428.00	6945.00	30250	20230309	-54.84	11920	20231026	14.60	30250	-54.84	20230309	11920	14.60	20231026	30250	-54.84	20230309	11920	14.60	20231026	2.96	N	241840	500	47 억	205015	N	N	0	N	N
106	20231211	160923	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13760	570	2	4.32	1056510120	77722	222.84	13250	13780	13190	17140	9240	13190	13592.80	1.94	-12990	6388	13503	13346	13153	12996	12803	13425	13075	48	3950	500	9230	10	1	9539994	1313	32.15	1.98	12	0.81	428.00	6945.00	30250	20230309	-54.51	11920	20231026	15.44	30250	-54.51	20230309	11920	15.44	20231026	30250	-54.51	20230309	11920	15.44	20231026	2.96	N	241840	500	47 억	185230	N	N	11	N	N
107	20231211	150920	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13650	460	2	3.49	957062930	70476	202.06	13250	13780	13190	17140	9240	13190	13579.98	1.94	-12990	7550	13503	13346	13153	12996	12803	13425	13075	48	3950	500	9230	10	1	9539994	1302	31.89	1.97	12	0.74	428.00	6945.00	30250	20230309	-54.88	11920	20231026	14.51	30250	-54.88	20230309	11920	14.51	20231026	30250	-54.88	20230309	11920	14.51	20231026	2.96	N	241840	500	47 억	185230	N	N	11	N	N
108	20231211	140919	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13520	330	2	2.50	899978660	66281	190.04	13250	13780	13190	17140	9240	13190	13578.23	1.94	-12990	7960	13503	13346	13153	12996	12803	13425	13075	48	3950	500	9230	10	1	9539994	1290	31.59	1.95	12	0.69	428.00	6945.00	30250	20230309	-55.31	11920	20231026	13.42	30250	-55.31	20230309	11920	13.42	20231026	30250	-55.31	20230309	11920	13.42	20231026	2.96	N	241840	500	47 억	185230	N	N	11	N	N
109	20231211	130919	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13730	540	2	4.09	862006340	63486	182.02	13250	13780	13190	17140	9240	13190	13577.90	1.94	-12990	7732	13503	13346	13153	12996	12803	13425	13075	48	3950	500	9230	10	1	9539994	1310	32.08	1.98	12	0.67	428.00	6945.00	30250	20230309	-54.61	11920	20231026	15.18	30250	-54.61	20230309	11920	15.18	20231026	30250	-54.61	20230309	11920	15.18	20231026	2.96	N	241840	500	47 억	185230	N	N	11	N	N
110	20231211	120921	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13600	410	2	3.11	759067780	55954	160.43	13250	13780	13190	17140	9240	13190	13565.93	1.94	-12990	8069	13503	13346	13153	12996	12803	13425	13075	48	3950	500	9230	10	1	9539994	1297	31.78	1.96	12	0.59	428.00	6945.00	30250	20230309	-55.04	11920	20231026	14.09	30250	-55.04	20230309	11920	14.09	20231026	30250	-55.04	20230309	11920	14.09	20231026	2.96	N	241840	500	47 억	185230	N	N	11	N	N
111	20231211	110916	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13680	490	2	3.71	694727400	51246	146.93	13250	13780	13190	17140	9240	13190	13556.71	1.94	-12990	9496	13503	13346	13153	12996	12803	13425	13075	48	3950	500	9230	10	1	9539994	1305	31.96	1.97	12	0.54	428.00	6945.00	30250	20230309	-54.78	11920	20231026	14.77	30250	-54.78	20230309	11920	14.77	20231026	30250	-54.78	20230309	11920	14.77	20231026	2.96	N	241840	500	47 억	185230	N	N	11	N	N
112	20231211	100914	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13660	470	2	3.56	407862500	30319	86.93	13250	13680	13190	17140	9240	13190	13452.37	1.94	-12990	9341	13503	13346	13153	12996	12803	13425	13075	48	3950	500	9230	10	1	9539994	1303	31.92	1.97	12	0.32	428.00	6945.00	30250	20230309	-54.84	11920	20231026	14.60	30250	-54.84	20230309	11920	14.60	20231026	30250	-54.84	20230309	11920	14.60	20231026	2.96	N	241840	500	47 억	185230	N	N	11	N	N
113	20231211	090915	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13210	20	2	0.15	12895590	977	2.80	13250	13340	13190	17140	9240	13190	13199.17	1.94	-12990	-325	13503	13346	13153	12996	12803	13425	13075	48	3950	500	9230	10	1	9539994	1260	30.86	1.90	12	0.01	428.00	6945.00	30250	20230309	-56.33	11920	20231026	10.82	30250	-56.33	20230309	11920	10.82	20231026	30250	-56.33	20230309	11920	10.82	20231026	2.96	N	241840	500	47 억	185230	N	N	11	N	N
114	20231208	160905	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13190	140	2	1.07	457709830	34754	211.94	13080	13310	12960	16960	9140	13050	13169.94	1.94	0	13017	13443	13246	13133	12936	12823	13190	12880	48	3910	500	9130	10	1	9539994	1258	30.82	1.90	12	0.36	428.00	6945.00	30250	20230309	-56.40	11920	20231026	10.65	30250	-56.40	20230309	11920	10.65	20231026	30250	-56.40	20230309	11920	10.65	20231026	2.98	N	241840	500	47 억	185230	N	N	11	N	N
115	20231208	150910	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13170	120	2	0.92	445813410	33852	206.44	13080	13310	12960	16960	9140	13050	13169.49	1.94	0	12848	13443	13246	13133	12936	12823	13190	12880	48	3910	500	9130	10	1	9539994	1256	30.77	1.90	12	0.35	428.00	6945.00	30250	20230309	-56.46	11920	20231026	10.49	30250	-56.46	20230309	11920	10.49	20231026	30250	-56.46	20230309	11920	10.49	20231026	2.98	N	241840	500	47 억	185230	N	N	3	N	N
116	20231208	140907	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13150	100	2	0.77	420734890	31948	194.83	13080	13310	12960	16960	9140	13050	13169.37	1.94	0	12404	13443	13246	13133	12936	12823	13190	12880	48	3910	500	9130	10	1	9539994	1255	30.72	1.89	12	0.33	428.00	6945.00	30250	20230309	-56.53	11920	20231026	10.32	30250	-56.53	20230309	11920	10.32	20231026	30250	-56.53	20230309	11920	10.32	20231026	2.98	N	241840	500	47 억	185230	N	N	3	N	N
117	20231208	130906	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13290	240	2	1.84	381237120	28960	176.61	13080	13310	12960	16960	9140	13050	13164.27	1.94	0	11308	13443	13246	13133	12936	12823	13190	12880	48	3910	500	9130	10	1	9539994	1268	31.05	1.91	12	0.30	428.00	6945.00	30250	20230309	-56.07	11920	20231026	11.49	30250	-56.07	20230309	11920	11.49	20231026	30250	-56.07	20230309	11920	11.49	20231026	2.98	N	241840	500	47 억	185230	N	N	3	N	N
118	20231208	120904	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13260	210	2	1.61	266335580	20297	123.78	13080	13310	12960	16960	9140	13050	13121.92	1.94	0	4911	13443	13246	13133	12936	12823	13190	12880	48	3910	500	9130	10	1	9539994	1265	30.98	1.91	12	0.21	428.00	6945.00	30250	20230309	-56.17	11920	20231026	11.24	30250	-56.17	20230309	11920	11.24	20231026	30250	-56.17	20230309	11920	11.24	20231026	2.98	N	241840	500	47 억	185230	N	N	3	N	N
119	20231208	110900	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13050	0	3	0.00	141259670	10839	66.10	13080	13220	12960	16960	9140	13050	13032.54	1.94	0	-116	13443	13246	13133	12936	12823	13190	12880	48	3910	500	9130	10	1	9539994	1245	30.49	1.88	12	0.11	428.00	6945.00	30250	20230309	-56.86	11920	20231026	9.48	30250	-56.86	20230309	11920	9.48	20231026	30250	-56.86	20230309	11920	9.48	20231026	2.98	N	241840	500	47 억	185230	N	N	3	N	N
120	20231208	100909	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13010	-40	5	-0.31	96479160	7408	45.18	13080	13220	12960	16960	9140	13050	13023.64	1.94	0	-270	13443	13246	13133	12936	12823	13190	12880	48	3910	500	9130	10	1	9539994	1241	30.40	1.87	12	0.08	428.00	6945.00	30250	20230309	-56.99	11920	20231026	9.14	30250	-56.99	20230309	11920	9.14	20231026	30250	-56.99	20230309	11920	9.14	20231026	2.98	N	241840	500	47 억	185230	N	N	3	N	N
121	20231208	090858	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13040	-10	5	-0.08	24031280	1840	11.22	13080	13220	13010	16960	9140	13050	13060.48	1.94	0	-906	13443	13246	13133	12936	12823	13190	12880	48	3910	500	9130	10	1	9539994	1244	30.47	1.88	12	0.02	428.00	6945.00	30250	20230309	-56.89	11920	20231026	9.40	30250	-56.89	20230309	11920	9.40	20231026	30250	-56.89	20230309	11920	9.40	20231026	2.98	N	241840	500	47 억	185230	N	N	3	N	N
122	20231207	160902	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13050	-90	5	-0.68	212549820	16219	43.58	13160	13330	13020	17080	9200	13140	13104.99	1.99	0	-4309	13820	13480	13190	12850	12560	13650	13020	48	3940	500	9190	10	1	9539994	1245	30.49	1.88	12	0.17	428.00	6945.00	30250	20230309	-56.86	11920	20231026	9.48	30250	-56.86	20230309	11920	9.48	20231026	30250	-56.86	20230309	11920	9.48	20231026	2.98	N	241840	500	47 억	189539	N	N	3	N	N
123	20231207	150904	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13100	-40	5	-0.30	193342680	14746	39.62	13160	13330	13020	17080	9200	13140	13111.53	1.99	0	-4234	13820	13480	13190	12850	12560	13650	13020	48	3940	500	9190	10	1	9539994	1250	30.61	1.89	12	0.15	428.00	6945.00	30250	20230309	-56.69	11920	20231026	9.90	30250	-56.69	20230309	11920	9.90	20231026	30250	-56.69	20230309	11920	9.90	20231026	2.98	N	241840	500	47 억	189539	N	N	6413	N	N
124	20231207	140859	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13140	0	3	0.00	83825610	6368	17.11	13160	13330	13090	17080	9200	13140	13163.57	1.99	0	-1966	13820	13480	13190	12850	12560	13650	13020	48	3940	500	9190	10	1	9539994	1254	30.70	1.89	12	0.07	428.00	6945.00	30250	20230309	-56.56	11920	20231026	10.23	30250	-56.56	20230309	11920	10.23	20231026	30250	-56.56	20230309	11920	10.23	20231026	2.98	N	241840	500	47 억	189539	N	N	6413	N	N
125	20231207	130858	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13140	0	3	0.00	73283120	5565	14.95	13160	13330	13090	17080	9200	13140	13168.58	1.99	0	-1773	13820	13480	13190	12850	12560	13650	13020	48	3940	500	9190	10	1	9539994	1254	30.70	1.89	12	0.06	428.00	6945.00	30250	20230309	-56.56	11920	20231026	10.23	30250	-56.56	20230309	11920	10.23	20231026	30250	-56.56	20230309	11920	10.23	20231026	2.98	N	241840	500	47 억	189539	N	N	6413	N	N
126	20231207	120901	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13120	-20	5	-0.15	58173800	4414	11.86	13160	13330	13090	17080	9200	13140	13179.38	1.99	0	-1484	13820	13480	13190	12850	12560	13650	13020	48	3940	500	9190	10	1	9539994	1252	30.65	1.89	12	0.05	428.00	6945.00	30250	20230309	-56.63	11920	20231026	10.07	30250	-56.63	20230309	11920	10.07	20231026	30250	-56.63	20230309	11920	10.07	20231026	2.98	N	241840	500	47 억	189539	N	N	6413	N	N
127	20231207	110855	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13170	30	2	0.23	46209270	3504	9.42	13160	13330	13090	17080	9200	13140	13187.58	1.99	0	-945	13820	13480	13190	12850	12560	13650	13020	48	3940	500	9190	10	1	9539994	1256	30.77	1.90	12	0.04	428.00	6945.00	30250	20230309	-56.46	11920	20231026	10.49	30250	-56.46	20230309	11920	10.49	20231026	30250	-56.46	20230309	11920	10.49	20231026	2.98	N	241840	500	47 억	189539	N	N	6413	N	N
128	20231207	100852	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13150	10	2	0.08	41900160	3176	8.53	13160	13330	13090	17080	9200	13140	13192.75	1.99	0	-665	13820	13480	13190	12850	12560	13650	13020	48	3940	500	9190	10	1	9539994	1255	30.72	1.89	12	0.03	428.00	6945.00	30250	20230309	-56.53	11920	20231026	10.32	30250	-56.53	20230309	11920	10.32	20231026	30250	-56.53	20230309	11920	10.32	20231026	2.98	N	241840	500	47 억	189539	N	N	6413	N	N
129	20231207	090900	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13190	50	2	0.38	6598000	502	1.35	13160	13190	13120	17080	9200	13140	13143.43	1.99	0	-84	13820	13480	13190	12850	12560	13650	13020	48	3940	500	9190	10	1	9539994	1258	30.82	1.90	12	0.01	428.00	6945.00	30250	20230309	-56.40	11920	20231026	10.65	30250	-56.40	20230309	11920	10.65	20231026	30250	-56.40	20230309	11920	10.65	20231026	2.98	N	241840	500	47 억	189539	N	N	6413	N	N
130	20231206	160851	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13140	90	2	0.69	484721870	36481	86.87	12910	13530	12900	16960	9140	13050	13286.97	1.79	0	17519	13276	13162	12986	12872	12696	13220	12930	48	3910	500	9130	10	1	9539994	1254	30.70	1.89	12	0.38	428.00	6945.00	30250	20230309	-56.56	11920	20231026	10.23	30250	-56.56	20230309	11920	10.23	20231026	30250	-56.56	20230309	11920	10.23	20231026	2.99	N	241840	500	47 억	170312	N	N	6413	N	N
131	20231206	150904	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13230	180	2	1.38	422213750	31739	75.58	12910	13530	12900	16960	9140	13050	13302.68	1.79	0	14569	13276	13162	12986	12872	12696	13220	12930	48	3910	500	9130	10	1	9539994	1262	30.91	1.90	12	0.33	428.00	6945.00	30250	20230309	-56.26	11920	20231026	10.99	30250	-56.26	20230309	11920	10.99	20231026	30250	-56.26	20230309	11920	10.99	20231026	2.99	N	241840	500	47 억	170312	N	N	19	N	N
132	20231206	140901	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13260	210	2	1.61	369939350	27796	66.19	12910	13530	12900	16960	9140	13050	13309.09	1.79	0	11942	13276	13162	12986	12872	12696	13220	12930	48	3910	500	9130	10	1	9539994	1265	30.98	1.91	12	0.29	428.00	6945.00	30250	20230309	-56.17	11920	20231026	11.24	30250	-56.17	20230309	11920	11.24	20231026	30250	-56.17	20230309	11920	11.24	20231026	2.99	N	241840	500	47 억	170312	N	N	19	N	N
133	20231206	130852	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13250	200	2	1.53	358379080	26925	64.12	12910	13530	12900	16960	9140	13050	13310.27	1.79	0	11660	13276	13162	12986	12872	12696	13220	12930	48	3910	500	9130	10	1	9539994	1264	30.96	1.91	12	0.28	428.00	6945.00	30250	20230309	-56.20	11920	20231026	11.16	30250	-56.20	20230309	11920	11.16	20231026	30250	-56.20	20230309	11920	11.16	20231026	2.99	N	241840	500	47 억	170312	N	N	19	N	N
134	20231206	120850	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13370	320	2	2.45	321993550	24173	57.56	12910	13530	12900	16960	9140	13050	13320.38	1.79	0	11614	13276	13162	12986	12872	12696	13220	12930	48	3910	500	9130	10	1	9539994	1275	31.24	1.93	12	0.25	428.00	6945.00	30250	20230309	-55.80	11920	20231026	12.16	30250	-55.80	20230309	11920	12.16	20231026	30250	-55.80	20230309	11920	12.16	20231026	2.99	N	241840	500	47 억	170312	N	N	19	N	N
135	20231206	110903	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13330	280	2	2.15	298848870	22440	53.44	12910	13530	12900	16960	9140	13050	13317.69	1.79	0	11410	13276	13162	12986	12872	12696	13220	12930	48	3910	500	9130	10	1	9539994	1272	31.14	1.92	12	0.24	428.00	6945.00	30250	20230309	-55.93	11920	20231026	11.83	30250	-55.93	20230309	11920	11.83	20231026	30250	-55.93	20230309	11920	11.83	20231026	2.99	N	241840	500	47 억	170312	N	N	19	N	N
136	20231206	100852	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13420	370	2	2.84	257646400	19347	46.07	12910	13530	12900	16960	9140	13050	13317.12	1.79	0	9526	13276	13162	12986	12872	12696	13220	12930	48	3910	500	9130	10	1	9539994	1280	31.36	1.93	12	0.20	428.00	6945.00	30250	20230309	-55.64	11920	20231026	12.58	30250	-55.64	20230309	11920	12.58	20231026	30250	-55.64	20230309	11920	12.58	20231026	2.99	N	241840	500	47 억	170312	N	N	19	N	N
137	20231206	090854	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	12900	-150	5	-1.15	7541090	584	1.39	12910	13050	12900	16960	9140	13050	12912.83	1.79	0	-10	13276	13162	12986	12872	12696	13220	12930	48	3910	500	9130	10	1	9539994	1231	30.14	1.86	12	0.01	428.00	6945.00	30250	20230309	-57.36	11920	20231026	8.22	30250	-57.36	20230309	11920	8.22	20231026	30250	-57.36	20230309	11920	8.22	20231026	2.99	N	241840	500	47 억	170312	N	N	19	N	N
138	20231205	160858	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13050	-80	5	-0.61	541900380	41990	232.81	12920	13100	12810	17060	9200	13130	12905.46	1.92	0	-13009	13536	13332	13066	12862	12596	13435	12965	48	3930	500	9190	10	1	9539994	1245	30.49	1.88	12	0.44	428.00	6945.00	30250	20230309	-56.86	11920	20231026	9.48	30250	-56.86	20230309	11920	9.48	20231026	30250	-56.86	20230309	11920	9.48	20231026	2.98	N	241840	500	47 억	183322	N	N	19	N	N
139	20231205	150854	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	12880	-250	5	-1.90	495191690	38394	212.87	12920	13070	12810	17060	9200	13130	12897.63	1.92	0	-12687	13536	13332	13066	12862	12596	13435	12965	48	3930	500	9190	10	1	9539994	1229	30.09	1.85	12	0.40	428.00	6945.00	30250	20230309	-57.42	11920	20231026	8.05	30250	-57.42	20230309	11920	8.05	20231026	30250	-57.42	20230309	11920	8.05	20231026	2.98	N	241840	500	47 억	183322	N	N	38	N	N
140	20231205	140855	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	12890	-240	5	-1.83	244272980	18889	104.73	12920	13070	12870	17060	9200	13130	12932.02	1.92	0	-2159	13536	13332	13066	12862	12596	13435	12965	48	3930	500	9190	10	1	9539994	1230	30.12	1.86	12	0.20	428.00	6945.00	30250	20230309	-57.39	11920	20231026	8.14	30250	-57.39	20230309	11920	8.14	20231026	30250	-57.39	20230309	11920	8.14	20231026	2.98	N	241840	500	47 억	183322	N	N	38	N	N
141	20231205	130850	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	12980	-150	5	-1.14	227687730	17603	97.60	12920	13070	12870	17060	9200	13130	12934.60	1.92	0	-1265	13536	13332	13066	12862	12596	13435	12965	48	3930	500	9190	10	1	9539994	1238	30.33	1.87	12	0.18	428.00	6945.00	30250	20230309	-57.09	11920	20231026	8.89	30250	-57.09	20230309	11920	8.89	20231026	30250	-57.09	20230309	11920	8.89	20231026	2.98	N	241840	500	47 억	183322	N	N	38	N	N
142	20231205	120848	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	12910	-220	5	-1.68	157932240	12196	67.62	12920	13070	12910	17060	9200	13130	12949.51	1.92	0	-836	13536	13332	13066	12862	12596	13435	12965	48	3930	500	9190	10	1	9539994	1232	30.16	1.86	12	0.13	428.00	6945.00	30250	20230309	-57.32	11920	20231026	8.31	30250	-57.32	20230309	11920	8.31	20231026	30250	-57.32	20230309	11920	8.31	20231026	2.98	N	241840	500	47 억	183322	N	N	38	N	N
143	20231205	110849	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13000	-130	5	-0.99	118272340	9128	50.61	12920	13070	12920	17060	9200	13130	12957.09	1.92	0	-370	13536	13332	13066	12862	12596	13435	12965	48	3930	500	9190	10	1	9539994	1240	30.37	1.87	12	0.10	428.00	6945.00	30250	20230309	-57.02	11920	20231026	9.06	30250	-57.02	20230309	11920	9.06	20231026	30250	-57.02	20230309	11920	9.06	20231026	2.98	N	241840	500	47 억	183322	N	N	38	N	N
144	20231205	100852	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	12960	-170	5	-1.29	61866500	4768	26.44	12920	13070	12920	17060	9200	13130	12975.36	1.92	0	-936	13536	13332	13066	12862	12596	13435	12965	48	3930	500	9190	10	1	9539994	1236	30.28	1.87	12	0.05	428.00	6945.00	30250	20230309	-57.16	11920	20231026	8.72	30250	-57.16	20230309	11920	8.72	20231026	30250	-57.16	20230309	11920	8.72	20231026	2.98	N	241840	500	47 억	183322	N	N	38	N	N
145	20231205	090847	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	12990	-140	5	-1.07	24734170	1910	10.59	12920	13070	12920	17060	9200	13130	12949.83	1.92	0	-355	13536	13332	13066	12862	12596	13435	12965	48	3930	500	9190	10	1	9539994	1239	30.35	1.87	12	0.02	428.00	6945.00	30250	20230309	-57.06	11920	20231026	8.98	30250	-57.06	20230309	11920	8.98	20231026	30250	-57.06	20230309	11920	8.98	20231026	2.98	N	241840	500	47 억	183322	N	N	38	N	N
146	20231204	160844	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13130	110	2	0.84	232051240	17696	120.30	13020	13270	12800	16920	9120	13020	13113.13	1.91	0	1266	13253	13136	13023	12906	12793	13080	12850	48	3900	500	9110	10	1	9539994	1253	30.68	1.89	12	0.19	428.00	6945.00	30250	20230309	-56.60	11920	20231026	10.15	30250	-56.60	20230309	11920	10.15	20231026	30250	-56.60	20230309	11920	10.15	20231026	2.99	N	241840	500	47 억	182066	N	N	38	N	N
147	20231204	150848	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13110	90	2	0.69	211077940	16096	109.42	13020	13270	12800	16920	9120	13020	13113.69	1.91	0	1240	13253	13136	13023	12906	12793	13080	12850	48	3900	500	9110	10	1	9539994	1251	30.63	1.89	12	0.17	428.00	6945.00	30250	20230309	-56.66	11920	20231026	9.98	30250	-56.66	20230309	11920	9.98	20231026	30250	-56.66	20230309	11920	9.98	20231026	2.99	N	241840	500	47 억	182066	N	N	9	N	N
148	20231204	140841	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13180	160	2	1.23	196135490	14957	101.68	13020	13270	12800	16920	9120	13020	13113.29	1.91	0	1395	13253	13136	13023	12906	12793	13080	12850	48	3900	500	9110	10	1	9539994	1257	30.79	1.90	12	0.16	428.00	6945.00	30250	20230309	-56.43	11920	20231026	10.57	30250	-56.43	20230309	11920	10.57	20231026	30250	-56.43	20230309	11920	10.57	20231026	2.99	N	241840	500	47 억	182066	N	N	9	N	N
149	20231204	130841	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13210	190	2	1.46	188526360	14380	97.76	13020	13270	12800	16920	9120	13020	13110.32	1.91	0	1511	13253	13136	13023	12906	12793	13080	12850	48	3900	500	9110	10	1	9539994	1260	30.86	1.90	12	0.15	428.00	6945.00	30250	20230309	-56.33	11920	20231026	10.82	30250	-56.33	20230309	11920	10.82	20231026	30250	-56.33	20230309	11920	10.82	20231026	2.99	N	241840	500	47 억	182066	N	N	9	N	N
150	20231204	120842	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13220	200	2	1.54	182930080	13956	94.87	13020	13270	12800	16920	9120	13020	13107.63	1.91	0	1380	13253	13136	13023	12906	12793	13080	12850	48	3900	500	9110	10	1	9539994	1261	30.89	1.90	12	0.15	428.00	6945.00	30250	20230309	-56.30	11920	20231026	10.91	30250	-56.30	20230309	11920	10.91	20231026	30250	-56.30	20230309	11920	10.91	20231026	2.99	N	241840	500	47 억	182066	N	N	9	N	N
151	20231204	110843	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13210	190	2	1.46	176407070	13462	91.52	13020	13270	12800	16920	9120	13020	13104.08	1.91	0	1221	13253	13136	13023	12906	12793	13080	12850	48	3900	500	9110	10	1	9539994	1260	30.86	1.90	12	0.14	428.00	6945.00	30250	20230309	-56.33	11920	20231026	10.82	30250	-56.33	20230309	11920	10.82	20231026	30250	-56.33	20230309	11920	10.82	20231026	2.99	N	241840	500	47 억	182066	N	N	9	N	N
152	20231204	100842	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13200	180	2	1.38	153516970	11725	79.71	13020	13270	12800	16920	9120	13020	13093.13	1.91	0	1034	13253	13136	13023	12906	12793	13080	12850	48	3900	500	9110	10	1	9539994	1259	30.84	1.90	12	0.12	428.00	6945.00	30250	20230309	-56.36	11920	20231026	10.74	30250	-56.36	20230309	11920	10.74	20231026	30250	-56.36	20230309	11920	10.74	20231026	2.99	N	241840	500	47 억	182066	N	N	9	N	N
153	20231204	090842	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	12910	-110	5	-0.84	27106980	2091	14.21	13020	13020	12840	16920	9120	13020	12963.64	1.91	0	-912	13253	13136	13023	12906	12793	13080	12850	48	3900	500	9110	10	1	9539994	1232	30.16	1.86	12	0.02	428.00	6945.00	30250	20230309	-57.32	11920	20231026	8.31	30250	-57.32	20230309	11920	8.31	20231026	30250	-57.32	20230309	11920	8.31	20231026	2.99	N	241840	500	47 억	182066	N	N	9	N	N
154	20231201	160842	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13020	10	2	0.08	179922640	13820	115.52	13100	13140	12910	16910	9110	13010	13018.96	1.94	0	-2930	13243	13126	13013	12896	12783	13185	12955	48	3900	500	9100	10	1	9539994	1242	30.42	1.87	12	0.14	428.00	6945.00	30250	20230309	-56.96	11920	20231026	9.23	30250	-56.96	20230309	11920	9.23	20231026	30250	-56.96	20230309	11920	9.23	20231026	2.98	N	241840	500	47 억	184981	N	N	9	N	N
155	20231201	150840	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13030	20	2	0.15	156785060	12043	100.67	13100	13140	12910	16910	9110	13010	13018.81	1.94	0	-2701	13243	13126	13013	12896	12783	13185	12955	48	3900	500	9100	10	1	9539994	1243	30.44	1.88	12	0.13	428.00	6945.00	30250	20230309	-56.93	11920	20231026	9.31	30250	-56.93	20230309	11920	9.31	20231026	30250	-56.93	20230309	11920	9.31	20231026	2.98	N	241840	500	47 억	184981	N	N	0	N	N
156	20231201	140839	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13010	0	3	0.00	106749690	8201	68.55	13100	13140	12910	16910	9110	13010	13016.71	1.94	0	-2091	13243	13126	13013	12896	12783	13185	12955	48	3900	500	9100	10	1	9539994	1241	30.40	1.87	12	0.09	428.00	6945.00	30250	20230309	-56.99	11920	20231026	9.14	30250	-56.99	20230309	11920	9.14	20231026	30250	-56.99	20230309	11920	9.14	20231026	2.98	N	241840	500	47 억	184981	N	N	0	N	N
157	20231201	130841	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	12990	-20	5	-0.15	91443090	7024	58.71	13100	13140	12910	16910	9110	13010	13018.73	1.94	0	-2084	13243	13126	13013	12896	12783	13185	12955	48	3900	500	9100	10	1	9539994	1239	30.35	1.87	12	0.07	428.00	6945.00	30250	20230309	-57.06	11920	20231026	8.98	30250	-57.06	20230309	11920	8.98	20231026	30250	-57.06	20230309	11920	8.98	20231026	2.98	N	241840	500	47 억	184981	N	N	0	N	N
158	20231201	120847	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13020	10	2	0.08	74829140	5748	48.05	13100	13140	12910	16910	9110	13010	13018.36	1.94	0	-1393	13243	13126	13013	12896	12783	13185	12955	48	3900	500	9100	10	1	9539994	1242	30.42	1.87	12	0.06	428.00	6945.00	30250	20230309	-56.96	11920	20231026	9.23	30250	-56.96	20230309	11920	9.23	20231026	30250	-56.96	20230309	11920	9.23	20231026	2.98	N	241840	500	47 억	184981	N	N	0	N	N
159	20231201	110842	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13030	20	2	0.15	73370180	5636	47.11	13100	13140	12910	16910	9110	13010	13018.20	1.94	0	-1393	13243	13126	13013	12896	12783	13185	12955	48	3900	500	9100	10	1	9539994	1243	30.44	1.88	12	0.06	428.00	6945.00	30250	20230309	-56.93	11920	20231026	9.31	30250	-56.93	20230309	11920	9.31	20231026	30250	-56.93	20230309	11920	9.31	20231026	2.98	N	241840	500	47 억	184981	N	N	0	N	N
160	20231201	100848	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13050	40	2	0.31	59672910	4588	38.35	13100	13100	12910	16910	9110	13010	13006.26	1.94	0	-917	13243	13126	13013	12896	12783	13185	12955	48	3900	500	9100	10	1	9539994	1245	30.49	1.88	12	0.05	428.00	6945.00	30250	20230309	-56.86	11920	20231026	9.48	30250	-56.86	20230309	11920	9.48	20231026	30250	-56.86	20230309	11920	9.48	20231026	2.98	N	241840	500	47 억	184981	N	N	0	N	N
161	20231201	090839	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	13090	80	2	0.61	11815210	903	7.55	13100	13100	13000	16910	9110	13010	13088.76	1.94	0	-245	13243	13126	13013	12896	12783	13185	12955	48	3900	500	9100	10	1	9539994	1249	30.58	1.88	12	0.01	428.00	6945.00	30250	20230309	-56.73	11920	20231026	9.82	30250	-56.73	20230309	11920	9.82	20231026	30250	-56.73	20230309	11920	9.82	20231026	2.98	N	241840	500	47 억	184981	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History