KissMeData/054780/price/prices-20231201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160611	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7400	-70	5	-0.94	314557450	42539	114.96	7470	7520	7300	9710	5230	7470	7394.38	7.48	-4463	-4463	7683	7576	7463	7356	7243	7630	7410	98	2240	500	5520	10	1	19547793	1447	-86.05	2.44	12	0.22	-86.00	3028.00	11980	20230217	-38.23	6020	20231024	22.92	11980	-38.23	20230217	6020	22.92	20231024	11980	-38.23	20230217	6020	22.92	20231024	3.34	N	054780	500	97 억	1461475	N	N	1099	N	N
3	20231229	150607	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7400	-70	5	-0.94	314557450	42539	114.96	7470	7520	7300	9710	5230	7470	7394.38	7.48	-4463	-4463	7683	7576	7463	7356	7243	7630	7410	98	2240	500	5520	10	1	19547793	1447	-86.05	2.44	12	0.22	-86.00	3028.00	11980	20230217	-38.23	6020	20231024	22.92	11980	-38.23	20230217	6020	22.92	20231024	11980	-38.23	20230217	6020	22.92	20231024	3.34	N	054780	500	97 억	1461475	N	N	1099	N	N
4	20231229	140608	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7400	-70	5	-0.94	314557450	42539	114.96	7470	7520	7300	9710	5230	7470	7394.38	7.48	-4463	-4463	7683	7576	7463	7356	7243	7630	7410	98	2240	500	5520	10	1	19547793	1447	-86.05	2.44	12	0.22	-86.00	3028.00	11980	20230217	-38.23	6020	20231024	22.92	11980	-38.23	20230217	6020	22.92	20231024	11980	-38.23	20230217	6020	22.92	20231024	3.34	N	054780	500	97 억	1461475	N	N	1099	N	N
5	20231229	130608	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7400	-70	5	-0.94	314557450	42539	114.96	7470	7520	7300	9710	5230	7470	7394.38	7.48	-4463	-4463	7683	7576	7463	7356	7243	7630	7410	98	2240	500	5520	10	1	19547793	1447	-86.05	2.44	12	0.22	-86.00	3028.00	11980	20230217	-38.23	6020	20231024	22.92	11980	-38.23	20230217	6020	22.92	20231024	11980	-38.23	20230217	6020	22.92	20231024	3.34	N	054780	500	97 억	1461475	N	N	1099	N	N
6	20231229	120609	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7400	-70	5	-0.94	314557450	42539	114.96	7470	7520	7300	9710	5230	7470	7394.38	7.48	-4463	-4463	7683	7576	7463	7356	7243	7630	7410	98	2240	500	5520	10	1	19547793	1447	-86.05	2.44	12	0.22	-86.00	3028.00	11980	20230217	-38.23	6020	20231024	22.92	11980	-38.23	20230217	6020	22.92	20231024	11980	-38.23	20230217	6020	22.92	20231024	3.34	N	054780	500	97 억	1461475	N	N	1099	N	N
7	20231229	110544	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7400	-70	5	-0.94	314557450	42539	114.96	7470	7520	7300	9710	5230	7470	7394.38	7.48	-4463	-4463	7683	7576	7463	7356	7243	7630	7410	98	2240	500	5520	10	1	19547793	1447	-86.05	2.44	12	0.22	-86.00	3028.00	11980	20230217	-38.23	6020	20231024	22.92	11980	-38.23	20230217	6020	22.92	20231024	11980	-38.23	20230217	6020	22.92	20231024	3.34	N	054780	500	97 억	1461475	N	N	1099	N	N
8	20231229	100549	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7400	-70	5	-0.94	314557450	42539	114.96	7470	7520	7300	9710	5230	7470	7394.38	7.48	-4463	-4463	7683	7576	7463	7356	7243	7630	7410	98	2240	500	5520	10	1	19547793	1447	-86.05	2.44	12	0.22	-86.00	3028.00	11980	20230217	-38.23	6020	20231024	22.92	11980	-38.23	20230217	6020	22.92	20231024	11980	-38.23	20230217	6020	22.92	20231024	3.34	N	054780	500	97 억	1461475	N	N	1099	N	N
9	20231229	090549	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7400	-70	5	-0.94	314557450	42539	114.96	7470	7520	7300	9710	5230	7470	7394.38	7.48	-4463	-4463	7683	7576	7463	7356	7243	7630	7410	98	2240	500	5520	10	1	19547793	1447	-86.05	2.44	12	0.22	-86.00	3028.00	11980	20230217	-38.23	6020	20231024	22.92	11980	-38.23	20230217	6020	22.92	20231024	11980	-38.23	20230217	6020	22.92	20231024	3.34	N	054780	500	97 억	1461475	N	N	1099	N	N
10	20231228	160543	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7400	-70	5	-0.94	310328840	41968	113.42	7470	7520	7300	9710	5230	7470	7394.38	7.50	0	-4463	7683	7576	7463	7356	7243	7630	7410	98	2240	500	5520	10	1	19547793	1447	-86.05	2.44	12	0.21	-86.00	3028.00	11980	20230217	-38.23	6020	20231024	22.92	11980	-38.23	20230217	6020	22.92	20231024	11980	-38.23	20230217	6020	22.92	20231024	3.34	N	054780	500	97 억	1465938	N	N	1099	N	N
11	20231228	150549	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7450	-20	5	-0.27	286829160	38793	104.84	7470	7520	7300	9710	5230	7470	7393.84	7.50	0	-4598	7683	7576	7463	7356	7243	7630	7410	98	2240	500	5520	10	1	19547793	1456	-86.63	2.46	12	0.20	-86.00	3028.00	11980	20230217	-37.81	6020	20231024	23.75	11980	-37.81	20230217	6020	23.75	20231024	11980	-37.81	20230217	6020	23.75	20231024	3.34	N	054780	500	97 억	1465938	N	N	9	N	N
12	20231228	140543	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7420	-50	5	-0.67	153283030	20665	55.85	7470	7520	7360	9710	5230	7470	7417.52	7.50	0	-2743	7683	7576	7463	7356	7243	7630	7410	98	2240	500	5520	10	1	19547793	1450	-86.28	2.45	12	0.11	-86.00	3028.00	11980	20230217	-38.06	6020	20231024	23.26	11980	-38.06	20230217	6020	23.26	20231024	11980	-38.06	20230217	6020	23.26	20231024	3.34	N	054780	500	97 억	1465938	N	N	9	N	N
13	20231228	130544	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7400	-70	5	-0.94	141674930	19103	51.63	7470	7520	7360	9710	5230	7470	7416.37	7.50	0	-2736	7683	7576	7463	7356	7243	7630	7410	98	2240	500	5520	10	1	19547793	1447	-86.05	2.44	12	0.10	-86.00	3028.00	11980	20230217	-38.23	6020	20231024	22.92	11980	-38.23	20230217	6020	22.92	20231024	11980	-38.23	20230217	6020	22.92	20231024	3.34	N	054780	500	97 억	1465938	N	N	9	N	N
14	20231228	120545	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7400	-70	5	-0.94	111454580	15033	40.63	7470	7520	7360	9710	5230	7470	7413.99	7.50	0	-2161	7683	7576	7463	7356	7243	7630	7410	98	2240	500	5520	10	1	19547793	1447	-86.05	2.44	12	0.08	-86.00	3028.00	11980	20230217	-38.23	6020	20231024	22.92	11980	-38.23	20230217	6020	22.92	20231024	11980	-38.23	20230217	6020	22.92	20231024	3.34	N	054780	500	97 억	1465938	N	N	9	N	N
15	20231228	110544	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7410	-60	5	-0.80	69191380	9313	25.17	7470	7520	7400	9710	5230	7470	7429.55	7.50	0	-845	7683	7576	7463	7356	7243	7630	7410	98	2240	500	5520	10	1	19547793	1448	-86.16	2.45	12	0.05	-86.00	3028.00	11980	20230217	-38.15	6020	20231024	23.09	11980	-38.15	20230217	6020	23.09	20231024	11980	-38.15	20230217	6020	23.09	20231024	3.34	N	054780	500	97 억	1465938	N	N	9	N	N
16	20231228	100543	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7440	-30	5	-0.40	54332930	7314	19.77	7470	7520	7400	9710	5230	7470	7428.62	7.50	0	-466	7683	7576	7463	7356	7243	7630	7410	98	2240	500	5520	10	1	19547793	1454	-86.51	2.46	12	0.04	-86.00	3028.00	11980	20230217	-37.90	6020	20231024	23.59	11980	-37.90	20230217	6020	23.59	20231024	11980	-37.90	20230217	6020	23.59	20231024	3.34	N	054780	500	97 억	1465938	N	N	9	N	N
17	20231228	090542	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7470	0	3	0.00	1729310	232	0.63	7470	7470	7420	9710	5230	7470	7453.92	7.50	0	39	7683	7576	7463	7356	7243	7630	7410	98	2240	500	5520	10	1	19547793	1460	-86.86	2.47	12	0.00	-86.00	3028.00	11980	20230217	-37.65	6020	20231024	24.09	11980	-37.65	20230217	6020	24.09	20231024	11980	-37.65	20230217	6020	24.09	20231024	3.34	N	054780	500	97 억	1465938	N	N	9	N	N
18	20231227	160539	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7470	20	2	0.27	272626100	36515	58.39	7460	7570	7350	9680	5220	7450	7466.13	7.45	0	9606	7803	7626	7523	7346	7243	7575	7295	98	2230	500	5510	10	1	19547793	1460	-86.86	2.47	12	0.19	-86.00	3028.00	11980	20230217	-37.65	6020	20231024	24.09	11980	-37.65	20230217	6020	24.09	20231024	11980	-37.65	20230217	6020	24.09	20231024	3.32	N	054780	500	97 억	1456302	N	N	9	N	N
19	20231227	150547	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7530	80	2	1.07	249559020	33439	53.47	7460	7570	7350	9680	5220	7450	7463.11	7.45	0	7463	7803	7626	7523	7346	7243	7575	7295	98	2230	500	5510	10	1	19547793	1472	-87.56	2.49	12	0.17	-86.00	3028.00	11980	20230217	-37.15	6020	20231024	25.08	11980	-37.15	20230217	6020	25.08	20231024	11980	-37.15	20230217	6020	25.08	20231024	3.32	N	054780	500	97 억	1456302	N	N	0	N	N
20	20231227	140545	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7500	50	2	0.67	217802980	29224	46.73	7460	7550	7350	9680	5220	7450	7452.88	7.45	0	6688	7803	7626	7523	7346	7243	7575	7295	98	2230	500	5510	10	1	19547793	1466	-87.21	2.48	12	0.15	-86.00	3028.00	11980	20230217	-37.40	6020	20231024	24.58	11980	-37.40	20230217	6020	24.58	20231024	11980	-37.40	20230217	6020	24.58	20231024	3.32	N	054780	500	97 억	1456302	N	N	0	N	N
21	20231227	130540	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7470	20	2	0.27	143902590	19378	30.99	7460	7500	7350	9680	5220	7450	7426.08	7.45	0	3897	7803	7626	7523	7346	7243	7575	7295	98	2230	500	5510	10	1	19547793	1460	-86.86	2.47	12	0.10	-86.00	3028.00	11980	20230217	-37.65	6020	20231024	24.09	11980	-37.65	20230217	6020	24.09	20231024	11980	-37.65	20230217	6020	24.09	20231024	3.32	N	054780	500	97 억	1456302	N	N	0	N	N
22	20231227	120541	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7450	0	3	0.00	105110700	14183	22.68	7460	7500	7350	9680	5220	7450	7411.03	7.45	0	144	7803	7626	7523	7346	7243	7575	7295	98	2230	500	5510	10	1	19547793	1456	-86.63	2.46	12	0.07	-86.00	3028.00	11980	20230217	-37.81	6020	20231024	23.75	11980	-37.81	20230217	6020	23.75	20231024	11980	-37.81	20230217	6020	23.75	20231024	3.32	N	054780	500	97 억	1456302	N	N	0	N	N
23	20231227	110544	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7450	0	3	0.00	100680520	13588	21.73	7460	7500	7350	9680	5220	7450	7409.52	7.45	0	156	7803	7626	7523	7346	7243	7575	7295	98	2230	500	5510	10	1	19547793	1456	-86.63	2.46	12	0.07	-86.00	3028.00	11980	20230217	-37.81	6020	20231024	23.75	11980	-37.81	20230217	6020	23.75	20231024	11980	-37.81	20230217	6020	23.75	20231024	3.32	N	054780	500	97 억	1456302	N	N	0	N	N
24	20231227	100545	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7500	50	2	0.67	40522640	5447	8.71	7460	7500	7400	9680	5220	7450	7439.44	7.45	0	420	7803	7626	7523	7346	7243	7575	7295	98	2230	500	5510	10	1	19547793	1466	-87.21	2.48	12	0.03	-86.00	3028.00	11980	20230217	-37.40	6020	20231024	24.58	11980	-37.40	20230217	6020	24.58	20231024	11980	-37.40	20230217	6020	24.58	20231024	3.32	N	054780	500	97 억	1456302	N	N	0	N	N
25	20231227	090545	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7480	30	2	0.40	3417270	459	0.73	7460	7480	7420	9680	5220	7450	7445.03	7.45	0	0	7803	7626	7523	7346	7243	7575	7295	98	2230	500	5510	10	1	19547793	1462	-86.98	2.47	12	0.00	-86.00	3028.00	11980	20230217	-37.56	6020	20231024	24.25	11980	-37.56	20230217	6020	24.25	20231024	11980	-37.56	20230217	6020	24.25	20231024	3.32	N	054780	500	97 억	1456302	N	N	0	N	N
26	20231226	160546	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7450	-250	5	-3.25	466042200	62127	71.09	7700	7700	7420	10010	5390	7700	7501.44	7.51	0	-12071	8053	7876	7663	7486	7273	7965	7575	98	2310	500	5690	10	1	19547793	1456	-86.63	2.46	12	0.32	-86.00	3028.00	11980	20230217	-37.81	6020	20231024	23.75	11980	-37.81	20230217	6020	23.75	20231024	11980	-37.81	20230217	6020	23.75	20231024	3.32	N	054780	500	97 억	1468770	N	N	177	N	N
27	20231226	150543	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7460	-240	5	-3.12	431665590	57502	65.79	7700	7700	7430	10010	5390	7700	7506.97	7.51	0	-11482	8053	7876	7663	7486	7273	7965	7575	98	2310	500	5690	10	1	19547793	1458	-86.74	2.46	12	0.29	-86.00	3028.00	11980	20230217	-37.73	6020	20231024	23.92	11980	-37.73	20230217	6020	23.92	20231024	11980	-37.73	20230217	6020	23.92	20231024	3.32	N	054780	500	97 억	1468770	N	N	177	N	N
28	20231226	140545	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7460	-240	5	-3.12	409003290	54464	62.32	7700	7700	7430	10010	5390	7700	7509.61	7.51	0	-10265	8053	7876	7663	7486	7273	7965	7575	98	2310	500	5690	10	1	19547793	1458	-86.74	2.46	12	0.28	-86.00	3028.00	11980	20230217	-37.73	6020	20231024	23.92	11980	-37.73	20230217	6020	23.92	20231024	11980	-37.73	20230217	6020	23.92	20231024	3.32	N	054780	500	97 억	1468770	N	N	177	N	N
29	20231226	130544	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7490	-210	5	-2.73	357937320	47618	54.48	7700	7700	7430	10010	5390	7700	7516.85	7.51	0	-7206	8053	7876	7663	7486	7273	7965	7575	98	2310	500	5690	10	1	19547793	1464	-87.09	2.47	12	0.24	-86.00	3028.00	11980	20230217	-37.48	6020	20231024	24.42	11980	-37.48	20230217	6020	24.42	20231024	11980	-37.48	20230217	6020	24.42	20231024	3.32	N	054780	500	97 억	1468770	N	N	177	N	N
30	20231226	120543	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7440	-260	5	-3.38	316524670	42061	48.13	7700	7700	7430	10010	5390	7700	7525.37	7.51	0	-4430	8053	7876	7663	7486	7273	7965	7575	98	2310	500	5690	10	1	19547793	1454	-86.51	2.46	12	0.22	-86.00	3028.00	11980	20230217	-37.90	6020	20231024	23.59	11980	-37.90	20230217	6020	23.59	20231024	11980	-37.90	20230217	6020	23.59	20231024	3.32	N	054780	500	97 억	1468770	N	N	177	N	N
31	20231226	110546	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7500	-200	5	-2.60	226256650	29979	34.30	7700	7700	7470	10010	5390	7700	7547.17	7.51	0	-2222	8053	7876	7663	7486	7273	7965	7575	98	2310	500	5690	10	1	19547793	1466	-87.21	2.48	12	0.15	-86.00	3028.00	11980	20230217	-37.40	6020	20231024	24.58	11980	-37.40	20230217	6020	24.58	20231024	11980	-37.40	20230217	6020	24.58	20231024	3.32	N	054780	500	97 억	1468770	N	N	177	N	N
32	20231226	100543	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7560	-140	5	-1.82	155993480	20600	23.57	7700	7700	7490	10010	5390	7700	7572.50	7.51	0	-2420	8053	7876	7663	7486	7273	7965	7575	98	2310	500	5690	10	1	19547793	1478	-87.91	2.50	12	0.11	-86.00	3028.00	11980	20230217	-36.89	6020	20231024	25.58	11980	-36.89	20230217	6020	25.58	20231024	11980	-36.89	20230217	6020	25.58	20231024	3.32	N	054780	500	97 억	1468770	N	N	177	N	N
33	20231226	090544	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7670	-30	5	-0.39	14551890	1895	2.17	7700	7700	7650	10010	5390	7700	7679.10	7.51	0	-1281	8053	7876	7663	7486	7273	7965	7575	98	2310	500	5690	10	1	19547793	1499	-89.19	2.53	12	0.01	-86.00	3028.00	11980	20230217	-35.98	6020	20231024	27.41	11980	-35.98	20230217	6020	27.41	20231024	11980	-35.98	20230217	6020	27.41	20231024	3.32	N	054780	500	97 억	1468770	N	N	177	N	N
34	20231222	160537	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7700	120	2	1.58	665346240	87397	170.33	7570	7840	7450	9850	5310	7580	7613.02	7.55	0	-9084	7686	7632	7546	7492	7406	7660	7520	98	2270	500	5600	10	1	19547793	1505	-89.53	2.54	12	0.45	-86.00	3028.00	11980	20230217	-35.73	6020	20231024	27.91	11980	-35.73	20230217	6020	27.91	20231024	11980	-35.73	20230217	6020	27.91	20231024	3.32	N	054780	500	97 억	1476293	N	N	177	N	N
35	20231222	150536	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7700	120	2	1.58	622917770	81885	159.59	7570	7840	7450	9850	5310	7580	7607.36	7.55	0	-7185	7686	7632	7546	7492	7406	7660	7520	98	2270	500	5600	10	1	19547793	1505	-89.53	2.54	12	0.42	-86.00	3028.00	11980	20230217	-35.73	6020	20231024	27.91	11980	-35.73	20230217	6020	27.91	20231024	11980	-35.73	20230217	6020	27.91	20231024	3.32	N	054780	500	97 억	1476293	N	N	99	N	N
36	20231222	140532	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7700	120	2	1.58	534615540	70439	137.28	7570	7840	7450	9850	5310	7580	7589.82	7.55	0	-7921	7686	7632	7546	7492	7406	7660	7520	98	2270	500	5600	10	1	19547793	1505	-89.53	2.54	12	0.36	-86.00	3028.00	11980	20230217	-35.73	6020	20231024	27.91	11980	-35.73	20230217	6020	27.91	20231024	11980	-35.73	20230217	6020	27.91	20231024	3.32	N	054780	500	97 억	1476293	N	N	99	N	N
37	20231222	130533	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7540	-40	5	-0.53	323922050	43094	83.99	7570	7670	7450	9850	5310	7580	7516.03	7.55	0	-6326	7686	7632	7546	7492	7406	7660	7520	98	2270	500	5600	10	1	19547793	1474	-87.67	2.49	12	0.22	-86.00	3028.00	11980	20230217	-37.06	6020	20231024	25.25	11980	-37.06	20230217	6020	25.25	20231024	11980	-37.06	20230217	6020	25.25	20231024	3.32	N	054780	500	97 억	1476293	N	N	99	N	N
38	20231222	120532	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7470	-110	5	-1.45	283406960	37714	73.50	7570	7670	7450	9850	5310	7580	7513.92	7.55	0	-6347	7686	7632	7546	7492	7406	7660	7520	98	2270	500	5600	10	1	19547793	1460	-86.86	2.47	12	0.19	-86.00	3028.00	11980	20230217	-37.65	6020	20231024	24.09	11980	-37.65	20230217	6020	24.09	20231024	11980	-37.65	20230217	6020	24.09	20231024	3.32	N	054780	500	97 억	1476293	N	N	99	N	N
39	20231222	110535	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7500	-80	5	-1.06	198275720	26333	51.32	7570	7670	7460	9850	5310	7580	7528.75	7.55	0	-6067	7686	7632	7546	7492	7406	7660	7520	98	2270	500	5600	10	1	19547793	1466	-87.21	2.48	12	0.13	-86.00	3028.00	11980	20230217	-37.40	6020	20231024	24.58	11980	-37.40	20230217	6020	24.58	20231024	11980	-37.40	20230217	6020	24.58	20231024	3.32	N	054780	500	97 억	1476293	N	N	99	N	N
40	20231222	100532	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7480	-100	5	-1.32	145810910	19345	37.70	7570	7670	7470	9850	5310	7580	7536.47	7.55	0	-6698	7686	7632	7546	7492	7406	7660	7520	98	2270	500	5600	10	1	19547793	1462	-86.98	2.47	12	0.10	-86.00	3028.00	11980	20230217	-37.56	6020	20231024	24.25	11980	-37.56	20230217	6020	24.25	20231024	11980	-37.56	20230217	6020	24.25	20231024	3.32	N	054780	500	97 억	1476293	N	N	99	N	N
41	20231222	090533	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7560	-20	5	-0.26	6674400	881	1.72	7570	7620	7560	9850	5310	7580	7572.38	7.55	0	224	7686	7632	7546	7492	7406	7660	7520	98	2270	500	5600	10	1	19547793	1478	-87.91	2.50	12	0.00	-86.00	3028.00	11980	20230217	-36.89	6020	20231024	25.58	11980	-36.89	20230217	6020	25.58	20231024	11980	-36.89	20230217	6020	25.58	20231024	3.32	N	054780	500	97 억	1476293	N	N	99	N	N
42	20231221	160531	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7580	0	3	0.00	385355680	51254	80.45	7460	7600	7460	9850	5310	7580	7518.55	7.57	0	-3928	7713	7646	7543	7476	7373	7680	7510	98	2270	500	5600	10	1	19547793	1482	-88.14	2.50	12	0.26	-86.00	3028.00	11980	20230217	-36.73	6020	20231024	25.91	11980	-36.73	20230217	6020	25.91	20231024	11980	-36.73	20230217	6020	25.91	20231024	3.31	N	054780	500	97 억	1479999	N	N	99	N	N
43	20231221	150531	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7530	-50	5	-0.66	354540170	47178	74.05	7460	7600	7460	9850	5310	7580	7514.95	7.57	0	-3270	7713	7646	7543	7476	7373	7680	7510	98	2270	500	5600	10	1	19547793	1472	-87.56	2.49	12	0.24	-86.00	3028.00	11980	20230217	-37.15	6020	20231024	25.08	11980	-37.15	20230217	6020	25.08	20231024	11980	-37.15	20230217	6020	25.08	20231024	3.31	N	054780	500	97 억	1479999	N	N	463	N	N
44	20231221	140531	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7520	-60	5	-0.79	313089070	41650	65.37	7460	7600	7460	9850	5310	7580	7517.14	7.57	0	-5015	7713	7646	7543	7476	7373	7680	7510	98	2270	500	5600	10	1	19547793	1470	-87.44	2.48	12	0.21	-86.00	3028.00	11980	20230217	-37.23	6020	20231024	24.92	11980	-37.23	20230217	6020	24.92	20231024	11980	-37.23	20230217	6020	24.92	20231024	3.31	N	054780	500	97 억	1479999	N	N	463	N	N
45	20231221	130531	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7550	-30	5	-0.40	300552930	39981	62.75	7460	7600	7460	9850	5310	7580	7517.39	7.57	0	-5094	7713	7646	7543	7476	7373	7680	7510	98	2270	500	5600	10	1	19547793	1476	-87.79	2.49	12	0.20	-86.00	3028.00	11980	20230217	-36.98	6020	20231024	25.42	11980	-36.98	20230217	6020	25.42	20231024	11980	-36.98	20230217	6020	25.42	20231024	3.31	N	054780	500	97 억	1479999	N	N	463	N	N
46	20231221	120533	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7530	-50	5	-0.66	251241680	33438	52.48	7460	7600	7460	9850	5310	7580	7513.66	7.57	0	-5499	7713	7646	7543	7476	7373	7680	7510	98	2270	500	5600	10	1	19547793	1472	-87.56	2.49	12	0.17	-86.00	3028.00	11980	20230217	-37.15	6020	20231024	25.08	11980	-37.15	20230217	6020	25.08	20231024	11980	-37.15	20230217	6020	25.08	20231024	3.31	N	054780	500	97 억	1479999	N	N	463	N	N
47	20231221	110533	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7500	-80	5	-1.06	202605860	26951	42.30	7460	7600	7460	9850	5310	7580	7517.56	7.57	0	-6604	7713	7646	7543	7476	7373	7680	7510	98	2270	500	5600	10	1	19547793	1466	-87.21	2.48	12	0.14	-86.00	3028.00	11980	20230217	-37.40	6020	20231024	24.58	11980	-37.40	20230217	6020	24.58	20231024	11980	-37.40	20230217	6020	24.58	20231024	3.31	N	054780	500	97 억	1479999	N	N	463	N	N
48	20231221	100530	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7550	-30	5	-0.40	113143350	15030	23.59	7460	7600	7460	9850	5310	7580	7527.83	7.57	0	-484	7713	7646	7543	7476	7373	7680	7510	98	2270	500	5600	10	1	19547793	1476	-87.79	2.49	12	0.08	-86.00	3028.00	11980	20230217	-36.98	6020	20231024	25.42	11980	-36.98	20230217	6020	25.42	20231024	11980	-36.98	20230217	6020	25.42	20231024	3.31	N	054780	500	97 억	1479999	N	N	463	N	N
49	20231221	090532	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7600	20	2	0.26	12399420	1658	2.60	7460	7600	7460	9850	5310	7580	7478.54	7.57	0	394	7713	7646	7543	7476	7373	7680	7510	98	2270	500	5600	10	1	19547793	1486	-88.37	2.51	12	0.01	-86.00	3028.00	11980	20230217	-36.56	6020	20231024	26.25	11980	-36.56	20230217	6020	26.25	20231024	11980	-36.56	20230217	6020	26.25	20231024	3.31	N	054780	500	97 억	1479999	N	N	463	N	N
50	20231220	160532	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7580	120	2	1.61	473000780	62919	127.54	7460	7610	7440	9690	5230	7460	7517.61	7.56	0	3116	7720	7590	7470	7340	7220	7655	7405	98	2230	500	5520	10	1	19547793	1482	-88.14	2.50	12	0.32	-86.00	3028.00	11980	20230217	-36.73	6020	20231024	25.91	11980	-36.73	20230217	6020	25.91	20231024	11980	-36.73	20230217	6020	25.91	20231024	3.31	N	054780	500	97 억	1476883	N	N	463	N	N
51	20231220	150601	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7570	110	2	1.47	456277070	60711	123.06	7460	7610	7440	9690	5230	7460	7515.56	7.56	0	3101	7720	7590	7470	7340	7220	7655	7405	98	2230	500	5520	10	1	19547793	1480	-88.02	2.50	12	0.31	-86.00	3028.00	11980	20230217	-36.81	6020	20231024	25.75	11980	-36.81	20230217	6020	25.75	20231024	11980	-36.81	20230217	6020	25.75	20231024	3.31	N	054780	500	97 억	1476883	N	N	356	N	N
52	20231220	140607	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7520	60	2	0.80	418770340	55742	112.99	7460	7610	7440	9690	5230	7460	7512.65	7.56	0	4385	7720	7590	7470	7340	7220	7655	7405	98	2230	500	5520	10	1	19547793	1470	-87.44	2.48	12	0.29	-86.00	3028.00	11980	20230217	-37.23	6020	20231024	24.92	11980	-37.23	20230217	6020	24.92	20231024	11980	-37.23	20230217	6020	24.92	20231024	3.31	N	054780	500	97 억	1476883	N	N	356	N	N
53	20231220	130603	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7540	80	2	1.07	400390240	53298	108.04	7460	7610	7440	9690	5230	7460	7512.29	7.56	0	4365	7720	7590	7470	7340	7220	7655	7405	98	2230	500	5520	10	1	19547793	1474	-87.67	2.49	12	0.27	-86.00	3028.00	11980	20230217	-37.06	6020	20231024	25.25	11980	-37.06	20230217	6020	25.25	20231024	11980	-37.06	20230217	6020	25.25	20231024	3.31	N	054780	500	97 억	1476883	N	N	356	N	N
54	20231220	120529	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7530	70	2	0.94	349740830	46565	94.39	7460	7610	7440	9690	5230	7460	7510.81	7.56	0	5336	7720	7590	7470	7340	7220	7655	7405	98	2230	500	5520	10	1	19547793	1472	-87.56	2.49	12	0.24	-86.00	3028.00	11980	20230217	-37.15	6020	20231024	25.08	11980	-37.15	20230217	6020	25.08	20231024	11980	-37.15	20230217	6020	25.08	20231024	3.31	N	054780	500	97 억	1476883	N	N	356	N	N
55	20231220	110532	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7540	80	2	1.07	151241400	20130	40.80	7460	7560	7460	9690	5230	7460	7513.23	7.56	0	1144	7720	7590	7470	7340	7220	7655	7405	98	2230	500	5520	10	1	19547793	1474	-87.67	2.49	12	0.10	-86.00	3028.00	11980	20230217	-37.06	6020	20231024	25.25	11980	-37.06	20230217	6020	25.25	20231024	11980	-37.06	20230217	6020	25.25	20231024	3.31	N	054780	500	97 억	1476883	N	N	356	N	N
56	20231220	100532	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7530	70	2	0.94	77326330	10288	20.85	7460	7560	7460	9690	5230	7460	7516.17	7.56	0	793	7720	7590	7470	7340	7220	7655	7405	98	2230	500	5520	10	1	19547793	1472	-87.56	2.49	12	0.05	-86.00	3028.00	11980	20230217	-37.15	6020	20231024	25.08	11980	-37.15	20230217	6020	25.08	20231024	11980	-37.15	20230217	6020	25.08	20231024	3.31	N	054780	500	97 억	1476883	N	N	356	N	N
57	20231220	090530	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7520	60	2	0.80	31372610	4175	8.46	7460	7550	7460	9690	5230	7460	7514.40	7.56	0	456	7720	7590	7470	7340	7220	7655	7405	98	2230	500	5520	10	1	19547793	1470	-87.44	2.48	12	0.02	-86.00	3028.00	11980	20230217	-37.23	6020	20231024	24.92	11980	-37.23	20230217	6020	24.92	20231024	11980	-37.23	20230217	6020	24.92	20231024	3.31	N	054780	500	97 억	1476883	N	N	356	N	N
58	20231219	160531	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7460	10	2	0.13	370287290	49317	102.82	7390	7600	7350	9680	5220	7450	7508.31	7.49	0	12368	7730	7590	7500	7360	7270	7660	7430	98	2230	500	5510	10	1	19547793	1458	-86.74	2.46	12	0.25	-86.00	3028.00	11980	20230217	-37.73	6020	20231024	23.92	11980	-37.73	20230217	6020	23.92	20231024	11980	-37.73	20230217	6020	23.92	20231024	3.32	N	054780	500	97 억	1464516	N	N	356	N	N
59	20231219	150532	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7450	0	3	0.00	342318710	45568	95.00	7390	7600	7350	9680	5220	7450	7512.26	7.49	0	12060	7730	7590	7500	7360	7270	7660	7430	98	2230	500	5510	10	1	19547793	1456	-86.63	2.46	12	0.23	-86.00	3028.00	11980	20230217	-37.81	6020	20231024	23.75	11980	-37.81	20230217	6020	23.75	20231024	11980	-37.81	20230217	6020	23.75	20231024	3.32	N	054780	500	97 억	1464516	N	N	575	N	N
60	20231219	140530	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7540	90	2	1.21	315113530	41934	87.43	7390	7600	7350	9680	5220	7450	7514.51	7.49	0	12437	7730	7590	7500	7360	7270	7660	7430	98	2230	500	5510	10	1	19547793	1474	-87.67	2.49	12	0.21	-86.00	3028.00	11980	20230217	-37.06	6020	20231024	25.25	11980	-37.06	20230217	6020	25.25	20231024	11980	-37.06	20230217	6020	25.25	20231024	3.32	N	054780	500	97 억	1464516	N	N	575	N	N
61	20231219	130533	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7580	130	2	1.74	245884890	32772	68.33	7390	7590	7350	9680	5220	7450	7502.90	7.49	0	11835	7730	7590	7500	7360	7270	7660	7430	98	2230	500	5510	10	1	19547793	1482	-88.14	2.50	12	0.17	-86.00	3028.00	11980	20230217	-36.73	6020	20231024	25.91	11980	-36.73	20230217	6020	25.91	20231024	11980	-36.73	20230217	6020	25.91	20231024	3.32	N	054780	500	97 억	1464516	N	N	575	N	N
62	20231219	120533	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7530	80	2	1.07	208238480	27799	57.96	7390	7580	7350	9680	5220	7450	7490.86	7.49	0	7453	7730	7590	7500	7360	7270	7660	7430	98	2230	500	5510	10	1	19547793	1472	-87.56	2.49	12	0.14	-86.00	3028.00	11980	20230217	-37.15	6020	20231024	25.08	11980	-37.15	20230217	6020	25.08	20231024	11980	-37.15	20230217	6020	25.08	20231024	3.32	N	054780	500	97 억	1464516	N	N	575	N	N
63	20231219	110532	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7520	70	2	0.94	197287950	26344	54.92	7390	7580	7350	9680	5220	7450	7488.91	7.49	0	8068	7730	7590	7500	7360	7270	7660	7430	98	2230	500	5510	10	1	19547793	1470	-87.44	2.48	12	0.13	-86.00	3028.00	11980	20230217	-37.23	6020	20231024	24.92	11980	-37.23	20230217	6020	24.92	20231024	11980	-37.23	20230217	6020	24.92	20231024	3.32	N	054780	500	97 억	1464516	N	N	575	N	N
64	20231219	100529	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7570	120	2	1.61	172468300	23051	48.06	7390	7580	7350	9680	5220	7450	7482.03	7.49	0	9409	7730	7590	7500	7360	7270	7660	7430	98	2230	500	5510	10	1	19547793	1480	-88.02	2.50	12	0.12	-86.00	3028.00	11980	20230217	-36.81	6020	20231024	25.75	11980	-36.81	20230217	6020	25.75	20231024	11980	-36.81	20230217	6020	25.75	20231024	3.32	N	054780	500	97 억	1464516	N	N	575	N	N
65	20231219	090530	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7430	-20	5	-0.27	14431310	1940	4.04	7390	7520	7390	9680	5220	7450	7438.82	7.49	0	28	7730	7590	7500	7360	7270	7660	7430	98	2230	500	5510	10	1	19547793	1452	-86.40	2.45	12	0.01	-86.00	3028.00	11980	20230217	-37.98	6020	20231024	23.42	11980	-37.98	20230217	6020	23.42	20231024	11980	-37.98	20230217	6020	23.42	20231024	3.32	N	054780	500	97 억	1464516	N	N	575	N	N
66	20231218	160528	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7450	10	2	0.13	359617220	47935	27.99	7440	7640	7410	9670	5210	7440	7504.21	7.48	0	1438	8166	7802	7526	7162	6886	7665	7025	98	2230	500	5500	10	1	19547793	1456	-86.63	2.46	12	0.25	-86.00	3028.00	11980	20230217	-37.81	6020	20231024	23.75	11980	-37.81	20230217	6020	23.75	20231024	11980	-37.81	20230217	6020	23.75	20231024	3.37	N	054780	500	97 억	1463078	N	N	575	N	N
67	20231218	150529	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7510	70	2	0.94	297491880	39599	23.12	7440	7640	7410	9670	5210	7440	7512.61	7.48	0	1669	8166	7802	7526	7162	6886	7665	7025	98	2230	500	5500	10	1	19547793	1468	-87.33	2.48	12	0.20	-86.00	3028.00	11980	20230217	-37.31	6020	20231024	24.75	11980	-37.31	20230217	6020	24.75	20231024	11980	-37.31	20230217	6020	24.75	20231024	3.37	N	054780	500	97 억	1463078	N	N	0	N	N
68	20231218	140527	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7530	90	2	1.21	275916420	36715	21.44	7440	7640	7410	9670	5210	7440	7515.09	7.48	0	2108	8166	7802	7526	7162	6886	7665	7025	98	2230	500	5500	10	1	19547793	1472	-87.56	2.49	12	0.19	-86.00	3028.00	11980	20230217	-37.15	6020	20231024	25.08	11980	-37.15	20230217	6020	25.08	20231024	11980	-37.15	20230217	6020	25.08	20231024	3.37	N	054780	500	97 억	1463078	N	N	0	N	N
69	20231218	130528	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7520	80	2	1.08	263871200	35112	20.50	7440	7640	7410	9670	5210	7440	7515.13	7.48	0	1843	8166	7802	7526	7162	6886	7665	7025	98	2230	500	5500	10	1	19547793	1470	-87.44	2.48	12	0.18	-86.00	3028.00	11980	20230217	-37.23	6020	20231024	24.92	11980	-37.23	20230217	6020	24.92	20231024	11980	-37.23	20230217	6020	24.92	20231024	3.37	N	054780	500	97 억	1463078	N	N	0	N	N
70	20231218	120524	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7540	100	2	1.34	244481040	32529	19.00	7440	7640	7410	9670	5210	7440	7515.79	7.48	0	1368	8166	7802	7526	7162	6886	7665	7025	98	2230	500	5500	10	1	19547793	1474	-87.67	2.49	12	0.17	-86.00	3028.00	11980	20230217	-37.06	6020	20231024	25.25	11980	-37.06	20230217	6020	25.25	20231024	11980	-37.06	20230217	6020	25.25	20231024	3.37	N	054780	500	97 억	1463078	N	N	0	N	N
71	20231218	110527	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7480	40	2	0.54	189098800	25147	14.69	7440	7640	7410	9670	5210	7440	7519.74	7.48	0	1413	8166	7802	7526	7162	6886	7665	7025	98	2230	500	5500	10	1	19547793	1462	-86.98	2.47	12	0.13	-86.00	3028.00	11980	20230217	-37.56	6020	20231024	24.25	11980	-37.56	20230217	6020	24.25	20231024	11980	-37.56	20230217	6020	24.25	20231024	3.37	N	054780	500	97 억	1463078	N	N	0	N	N
72	20231218	100526	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7480	40	2	0.54	138381590	18343	10.71	7440	7640	7440	9670	5210	7440	7544.11	7.48	0	-1708	8166	7802	7526	7162	6886	7665	7025	98	2230	500	5500	10	1	19547793	1462	-86.98	2.47	12	0.09	-86.00	3028.00	11980	20230217	-37.56	6020	20231024	24.25	11980	-37.56	20230217	6020	24.25	20231024	11980	-37.56	20230217	6020	24.25	20231024	3.37	N	054780	500	97 억	1463078	N	N	0	N	N
73	20231218	090523	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7520	80	2	1.08	8515990	1136	0.66	7440	7530	7440	9670	5210	7440	7496.47	7.48	0	-222	8166	7802	7526	7162	6886	7665	7025	98	2230	500	5500	10	1	19547793	1470	-87.44	2.48	12	0.01	-86.00	3028.00	11980	20230217	-37.23	6020	20231024	24.92	11980	-37.23	20230217	6020	24.92	20231024	11980	-37.23	20230217	6020	24.92	20231024	3.37	N	054780	500	97 억	1463078	N	N	0	N	N
74	20231215	160525	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7440	-350	5	-4.49	1254359580	168152	174.94	7890	7890	7250	10120	5460	7790	7459.71	7.43	0	-29817	8070	7930	7800	7660	7530	8000	7730	98	2330	500	5760	10	1	19547793	1454	-86.51	2.46	12	0.86	-86.00	3028.00	11980	20230217	-37.90	6020	20231024	23.59	11980	-37.90	20230217	6020	23.59	20231024	11980	-37.90	20230217	6020	23.59	20231024	3.41	N	054780	500	97 억	1453349	N	N	0	N	N
75	20231215	150528	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7320	-470	5	-6.03	953471540	127451	132.59	7890	7890	7250	10120	5460	7790	7481.08	7.43	0	-14342	8070	7930	7800	7660	7530	8000	7730	98	2330	500	5760	10	1	19547793	1431	-85.12	2.42	12	0.65	-86.00	3028.00	11980	20230217	-38.90	6020	20231024	21.59	11980	-38.90	20230217	6020	21.59	20231024	11980	-38.90	20230217	6020	21.59	20231024	3.41	N	054780	500	97 억	1453349	N	N	0	N	N
76	20231215	140528	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7610	-180	5	-2.31	316527270	41174	42.84	7890	7890	7600	10120	5460	7790	7687.55	7.43	0	-13233	8070	7930	7800	7660	7530	8000	7730	98	2330	500	5760	10	1	19547793	1488	-88.49	2.51	12	0.21	-86.00	3028.00	11980	20230217	-36.48	6020	20231024	26.41	11980	-36.48	20230217	6020	26.41	20231024	11980	-36.48	20230217	6020	26.41	20231024	3.41	N	054780	500	97 억	1453349	N	N	0	N	N
77	20231215	130524	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7680	-110	5	-1.41	244255930	31691	32.97	7890	7890	7600	10120	5460	7790	7707.42	7.43	0	-10778	8070	7930	7800	7660	7530	8000	7730	98	2330	500	5760	10	1	19547793	1501	-89.30	2.54	12	0.16	-86.00	3028.00	11980	20230217	-35.89	6020	20231024	27.57	11980	-35.89	20230217	6020	27.57	20231024	11980	-35.89	20230217	6020	27.57	20231024	3.41	N	054780	500	97 억	1453349	N	N	0	N	N
78	20231215	120525	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7670	-120	5	-1.54	175771440	22720	23.64	7890	7890	7670	10120	5460	7790	7736.42	7.43	0	-9810	8070	7930	7800	7660	7530	8000	7730	98	2330	500	5760	10	1	19547793	1499	-89.19	2.53	12	0.12	-86.00	3028.00	11980	20230217	-35.98	6020	20231024	27.41	11980	-35.98	20230217	6020	27.41	20231024	11980	-35.98	20230217	6020	27.41	20231024	3.41	N	054780	500	97 억	1453349	N	N	0	N	N
79	20231215	110520	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7720	-70	5	-0.90	118829300	15316	15.93	7890	7890	7690	10120	5460	7790	7758.51	7.43	0	-7865	8070	7930	7800	7660	7530	8000	7730	98	2330	500	5760	10	1	19547793	1509	-89.77	2.55	12	0.08	-86.00	3028.00	11980	20230217	-35.56	6020	20231024	28.24	11980	-35.56	20230217	6020	28.24	20231024	11980	-35.56	20230217	6020	28.24	20231024	3.41	N	054780	500	97 억	1453349	N	N	0	N	N
80	20231215	100526	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7750	-40	5	-0.51	75595200	9712	10.10	7890	7890	7740	10120	5460	7790	7783.69	7.43	0	-5584	8070	7930	7800	7660	7530	8000	7730	98	2330	500	5760	10	1	19547793	1515	-90.12	2.56	12	0.05	-86.00	3028.00	11980	20230217	-35.31	6020	20231024	28.74	11980	-35.31	20230217	6020	28.74	20231024	11980	-35.31	20230217	6020	28.74	20231024	3.41	N	054780	500	97 억	1453349	N	N	0	N	N
81	20231215	090526	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7800	10	2	0.13	11060270	1417	1.47	7890	7890	7780	10120	5460	7790	7805.42	7.43	0	-1317	8070	7930	7800	7660	7530	8000	7730	98	2330	500	5760	10	1	19547793	1525	-90.70	2.58	12	0.01	-86.00	3028.00	11980	20230217	-34.89	6020	20231024	29.57	11980	-34.89	20230217	6020	29.57	20231024	11980	-34.89	20230217	6020	29.57	20231024	3.41	N	054780	500	97 억	1453349	N	N	0	N	N
82	20231214	160522	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7790	170	2	2.23	751015920	96056	126.02	7670	7940	7670	9900	5340	7620	7818.57	7.40	0	5589	7853	7736	7623	7506	7393	7680	7450	98	2280	500	5630	10	1	19547793	1523	-90.58	2.57	12	0.49	-86.00	3028.00	11980	20230217	-34.97	6020	20231024	29.40	11980	-34.97	20230217	6020	29.40	20231024	11980	-34.97	20230217	6020	29.40	20231024	3.39	N	054780	500	97 억	1447390	N	N	19	N	N
83	20231214	150541	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7800	180	2	2.36	717504240	91749	120.37	7670	7940	7670	9900	5340	7620	7820.29	7.40	0	3949	7853	7736	7623	7506	7393	7680	7450	98	2280	500	5630	10	1	19547793	1525	-90.70	2.58	12	0.47	-86.00	3028.00	11980	20230217	-34.89	6020	20231024	29.57	11980	-34.89	20230217	6020	29.57	20231024	11980	-34.89	20230217	6020	29.57	20231024	3.39	N	054780	500	97 억	1447390	N	N	19	N	N
84	20231214	140532	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7870	250	2	3.28	548293480	70123	92.00	7670	7940	7670	9900	5340	7620	7819.02	7.40	0	734	7853	7736	7623	7506	7393	7680	7450	98	2280	500	5630	10	1	19547793	1538	-91.51	2.60	12	0.36	-86.00	3028.00	11980	20230217	-34.31	6020	20231024	30.73	11980	-34.31	20230217	6020	30.73	20231024	11980	-34.31	20230217	6020	30.73	20231024	3.39	N	054780	500	97 억	1447390	N	N	19	N	N
85	20231214	130537	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7800	180	2	2.36	453616030	58047	76.15	7670	7940	7670	9900	5340	7620	7814.63	7.40	0	-6281	7853	7736	7623	7506	7393	7680	7450	98	2280	500	5630	10	1	19547793	1525	-90.70	2.58	12	0.30	-86.00	3028.00	11980	20230217	-34.89	6020	20231024	29.57	11980	-34.89	20230217	6020	29.57	20231024	11980	-34.89	20230217	6020	29.57	20231024	3.39	N	054780	500	97 억	1447390	N	N	19	N	N
86	20231214	120547	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7750	130	2	1.71	407167640	52053	68.29	7670	7940	7670	9900	5340	7620	7822.17	7.40	0	-8049	7853	7736	7623	7506	7393	7680	7450	98	2280	500	5630	10	1	19547793	1515	-90.12	2.56	12	0.27	-86.00	3028.00	11980	20230217	-35.31	6020	20231024	28.74	11980	-35.31	20230217	6020	28.74	20231024	11980	-35.31	20230217	6020	28.74	20231024	3.39	N	054780	500	97 억	1447390	N	N	19	N	N
87	20231214	110524	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7860	240	2	3.15	332899570	42464	55.71	7670	7940	7670	9900	5340	7620	7839.57	7.40	0	-7386	7853	7736	7623	7506	7393	7680	7450	98	2280	500	5630	10	1	19547793	1536	-91.40	2.60	12	0.22	-86.00	3028.00	11980	20230217	-34.39	6020	20231024	30.56	11980	-34.39	20230217	6020	30.56	20231024	11980	-34.39	20230217	6020	30.56	20231024	3.39	N	054780	500	97 억	1447390	N	N	19	N	N
88	20231214	100518	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7800	180	2	2.36	284066060	36190	47.48	7670	7940	7670	9900	5340	7620	7849.30	7.40	0	-6248	7853	7736	7623	7506	7393	7680	7450	98	2280	500	5630	10	1	19547793	1525	-90.70	2.58	12	0.19	-86.00	3028.00	11980	20230217	-34.89	6020	20231024	29.57	11980	-34.89	20230217	6020	29.57	20231024	11980	-34.89	20230217	6020	29.57	20231024	3.39	N	054780	500	97 억	1447390	N	N	19	N	N
89	20231214	090458	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7730	110	2	1.44	37755660	4867	6.39	7670	7810	7670	9900	5340	7620	7757.48	7.40	0	545	7853	7736	7623	7506	7393	7680	7450	98	2280	500	5630	10	1	19547793	1511	-89.88	2.55	12	0.02	-86.00	3028.00	11980	20230217	-35.48	6020	20231024	28.41	11980	-35.48	20230217	6020	28.41	20231024	11980	-35.48	20230217	6020	28.41	20231024	3.39	N	054780	500	97 억	1447390	N	N	19	N	N
90	20231213	160522	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7620	-90	5	-1.17	578013590	75765	81.42	7630	7740	7510	10020	5400	7710	7629.03	7.43	0	-6482	8030	7870	7750	7590	7470	7950	7670	98	2310	500	5700	10	1	19547793	1490	-88.60	2.52	12	0.39	-86.00	3028.00	11980	20230217	-36.39	6020	20231024	26.58	11980	-36.39	20230217	6020	26.58	20231024	11980	-36.39	20230217	6020	26.58	20231024	3.44	N	054780	500	97 억	1453369	N	N	19	N	N
91	20231213	150533	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7630	-80	5	-1.04	499724410	65517	70.41	7630	7740	7510	10020	5400	7710	7627.40	7.43	0	-7912	8030	7870	7750	7590	7470	7950	7670	98	2310	500	5700	10	1	19547793	1491	-88.72	2.52	12	0.34	-86.00	3028.00	11980	20230217	-36.31	6020	20231024	26.74	11980	-36.31	20230217	6020	26.74	20231024	11980	-36.31	20230217	6020	26.74	20231024	3.44	N	054780	500	97 억	1453369	N	N	552	N	N
92	20231213	140533	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7660	-50	5	-0.65	434149490	56981	61.24	7630	7740	7510	10020	5400	7710	7619.20	7.43	0	-2344	8030	7870	7750	7590	7470	7950	7670	98	2310	500	5700	10	1	19547793	1497	-89.07	2.53	12	0.29	-86.00	3028.00	11980	20230217	-36.06	6020	20231024	27.24	11980	-36.06	20230217	6020	27.24	20231024	11980	-36.06	20230217	6020	27.24	20231024	3.44	N	054780	500	97 억	1453369	N	N	552	N	N
93	20231213	130532	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7710	0	3	0.00	376583990	49508	53.21	7630	7740	7510	10020	5400	7710	7606.53	7.43	0	-348	8030	7870	7750	7590	7470	7950	7670	98	2310	500	5700	10	1	19547793	1507	-89.65	2.55	12	0.25	-86.00	3028.00	11980	20230217	-35.64	6020	20231024	28.07	11980	-35.64	20230217	6020	28.07	20231024	11980	-35.64	20230217	6020	28.07	20231024	3.44	N	054780	500	97 억	1453369	N	N	552	N	N
94	20231213	120531	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7640	-70	5	-0.91	292406060	38538	41.42	7630	7740	7510	10020	5400	7710	7587.47	7.43	0	432	8030	7870	7750	7590	7470	7950	7670	98	2310	500	5700	10	1	19547793	1493	-88.84	2.52	12	0.20	-86.00	3028.00	11980	20230217	-36.23	6020	20231024	26.91	11980	-36.23	20230217	6020	26.91	20231024	11980	-36.23	20230217	6020	26.91	20231024	3.44	N	054780	500	97 억	1453369	N	N	552	N	N
95	20231213	110533	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7540	-170	5	-2.20	260407720	34310	36.87	7630	7740	7510	10020	5400	7710	7589.85	7.43	0	438	8030	7870	7750	7590	7470	7950	7670	98	2310	500	5700	10	1	19547793	1474	-87.67	2.49	12	0.18	-86.00	3028.00	11980	20230217	-37.06	6020	20231024	25.25	11980	-37.06	20230217	6020	25.25	20231024	11980	-37.06	20230217	6020	25.25	20231024	3.44	N	054780	500	97 억	1453369	N	N	552	N	N
96	20231213	100536	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7540	-170	5	-2.20	169590720	22259	23.92	7630	7740	7530	10020	5400	7710	7618.97	7.43	0	-780	8030	7870	7750	7590	7470	7950	7670	98	2310	500	5700	10	1	19547793	1474	-87.67	2.49	12	0.11	-86.00	3028.00	11980	20230217	-37.06	6020	20231024	25.25	11980	-37.06	20230217	6020	25.25	20231024	11980	-37.06	20230217	6020	25.25	20231024	3.44	N	054780	500	97 억	1453369	N	N	552	N	N
97	20231213	090528	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7630	-80	5	-1.04	20905300	2736	2.94	7630	7680	7630	10020	5400	7710	7640.83	7.43	0	-575	8030	7870	7750	7590	7470	7950	7670	98	2310	500	5700	10	1	19547793	1491	-88.72	2.52	12	0.01	-86.00	3028.00	11980	20230217	-36.31	6020	20231024	26.74	11980	-36.31	20230217	6020	26.74	20231024	11980	-36.31	20230217	6020	26.74	20231024	3.44	N	054780	500	97 억	1453369	N	N	552	N	N
98	20231212	160509	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7710	-40	5	-0.52	722918110	92851	67.34	7630	7910	7630	10070	5430	7750	7785.83	7.52	0	-16671	8116	7932	7746	7562	7376	7840	7470	98	2320	500	5730	10	1	19547793	1507	-89.65	2.55	12	0.47	-86.00	3028.00	11980	20230217	-35.64	6020	20231024	28.07	11980	-35.64	20230217	6020	28.07	20231024	11980	-35.64	20230217	6020	28.07	20231024	3.37	N	054780	500	97 억	1470428	N	N	552	N	N
99	20231212	150515	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7720	-30	5	-0.39	696770530	89463	64.89	7630	7910	7630	10070	5430	7750	7788.37	7.52	0	-15255	8116	7932	7746	7562	7376	7840	7470	98	2320	500	5730	10	1	19547793	1509	-89.77	2.55	12	0.46	-86.00	3028.00	11980	20230217	-35.56	6020	20231024	28.24	11980	-35.56	20230217	6020	28.24	20231024	11980	-35.56	20230217	6020	28.24	20231024	3.37	N	054780	500	97 억	1470428	N	N	190	N	N
100	20231212	140452	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7760	10	2	0.13	640978260	82226	59.64	7630	7910	7630	10070	5430	7750	7795.32	7.52	0	-14516	8116	7932	7746	7562	7376	7840	7470	98	2320	500	5730	10	1	19547793	1517	-90.23	2.56	12	0.42	-86.00	3028.00	11980	20230217	-35.23	6020	20231024	28.90	11980	-35.23	20230217	6020	28.90	20231024	11980	-35.23	20230217	6020	28.90	20231024	3.37	N	054780	500	97 억	1470428	N	N	190	N	N
101	20231212	130450	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7790	40	2	0.52	579715870	74318	53.90	7630	7910	7630	10070	5430	7750	7800.48	7.52	0	-15703	8116	7932	7746	7562	7376	7840	7470	98	2320	500	5730	10	1	19547793	1523	-90.58	2.57	12	0.38	-86.00	3028.00	11980	20230217	-34.97	6020	20231024	29.40	11980	-34.97	20230217	6020	29.40	20231024	11980	-34.97	20230217	6020	29.40	20231024	3.37	N	054780	500	97 억	1470428	N	N	190	N	N
102	20231212	120448	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7770	20	2	0.26	531279220	68102	49.39	7630	7910	7630	10070	5430	7750	7801.23	7.52	0	-15925	8116	7932	7746	7562	7376	7840	7470	98	2320	500	5730	10	1	19547793	1519	-90.35	2.57	12	0.35	-86.00	3028.00	11980	20230217	-35.14	6020	20231024	29.07	11980	-35.14	20230217	6020	29.07	20231024	11980	-35.14	20230217	6020	29.07	20231024	3.37	N	054780	500	97 억	1470428	N	N	190	N	N
103	20231212	110455	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7790	40	2	0.52	485765440	62254	45.15	7630	7910	7630	10070	5430	7750	7802.96	7.52	0	-15241	8116	7932	7746	7562	7376	7840	7470	98	2320	500	5730	10	1	19547793	1523	-90.58	2.57	12	0.32	-86.00	3028.00	11980	20230217	-34.97	6020	20231024	29.40	11980	-34.97	20230217	6020	29.40	20231024	11980	-34.97	20230217	6020	29.40	20231024	3.37	N	054780	500	97 억	1470428	N	N	190	N	N
104	20231212	100513	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7700	-50	5	-0.65	432214320	55310	40.12	7630	7910	7630	10070	5430	7750	7814.40	7.52	0	-14012	8116	7932	7746	7562	7376	7840	7470	98	2320	500	5730	10	1	19547793	1505	-89.53	2.54	12	0.28	-86.00	3028.00	11980	20230217	-35.73	6020	20231024	27.91	11980	-35.73	20230217	6020	27.91	20231024	11980	-35.73	20230217	6020	27.91	20231024	3.37	N	054780	500	97 억	1470428	N	N	190	N	N
105	20231212	090510	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7760	10	2	0.13	39125310	5066	3.67	7630	7770	7630	10070	5430	7750	7723.12	7.52	0	-2341	8116	7932	7746	7562	7376	7840	7470	98	2320	500	5730	10	1	19547793	1517	-90.23	2.56	12	0.03	-86.00	3028.00	11980	20230217	-35.23	6020	20231024	28.90	11980	-35.23	20230217	6020	28.90	20231024	11980	-35.23	20230217	6020	28.90	20231024	3.37	N	054780	500	97 억	1470428	N	N	190	N	N
106	20231211	160513	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7750	0	3	0.00	1073836480	137778	64.07	7860	7930	7560	10070	5430	7750	7793.99	7.52	-20061	-19503	8010	7880	7650	7520	7290	7945	7585	98	2320	500	5730	10	1	19547793	1515	-90.12	2.56	12	0.70	-86.00	3028.00	11980	20230217	-35.31	6020	20231024	28.74	11980	-35.31	20230217	6020	28.74	20231024	11980	-35.31	20230217	6020	28.74	20231024	3.39	N	054780	500	97 억	1470102	N	N	190	N	N
107	20231211	150510	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7780	30	2	0.39	1030955660	132224	61.48	7860	7930	7560	10070	5430	7750	7797.04	7.52	-20061	-20036	8010	7880	7650	7520	7290	7945	7585	98	2320	500	5730	10	1	19547793	1521	-90.47	2.57	12	0.68	-86.00	3028.00	11980	20230217	-35.06	6020	20231024	29.24	11980	-35.06	20230217	6020	29.24	20231024	11980	-35.06	20230217	6020	29.24	20231024	3.39	N	054780	500	97 억	1470102	N	N	405	N	N
108	20231211	140510	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7820	70	2	0.90	961857160	123311	57.34	7860	7930	7560	10070	5430	7750	7800.25	7.52	-20061	-18207	8010	7880	7650	7520	7290	7945	7585	98	2320	500	5730	10	1	19547793	1529	-90.93	2.58	12	0.63	-86.00	3028.00	11980	20230217	-34.72	6020	20231024	29.90	11980	-34.72	20230217	6020	29.90	20231024	11980	-34.72	20230217	6020	29.90	20231024	3.39	N	054780	500	97 억	1470102	N	N	405	N	N
109	20231211	130512	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7760	10	2	0.13	875629750	112219	52.18	7860	7930	7560	10070	5430	7750	7802.87	7.52	-20061	-17311	8010	7880	7650	7520	7290	7945	7585	98	2320	500	5730	10	1	19547793	1517	-90.23	2.56	12	0.57	-86.00	3028.00	11980	20230217	-35.23	6020	20231024	28.90	11980	-35.23	20230217	6020	28.90	20231024	11980	-35.23	20230217	6020	28.90	20231024	3.39	N	054780	500	97 억	1470102	N	N	405	N	N
110	20231211	120512	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7800	50	2	0.65	788175040	100942	46.94	7860	7930	7560	10070	5430	7750	7808.20	7.52	-20061	-13567	8010	7880	7650	7520	7290	7945	7585	98	2320	500	5730	10	1	19547793	1525	-90.70	2.58	12	0.52	-86.00	3028.00	11980	20230217	-34.89	6020	20231024	29.57	11980	-34.89	20230217	6020	29.57	20231024	11980	-34.89	20230217	6020	29.57	20231024	3.39	N	054780	500	97 억	1470102	N	N	405	N	N
111	20231211	110510	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7790	40	2	0.52	705419880	90327	42.00	7860	7930	7560	10070	5430	7750	7809.62	7.52	-20061	-7405	8010	7880	7650	7520	7290	7945	7585	98	2320	500	5730	10	1	19547793	1523	-90.58	2.57	12	0.46	-86.00	3028.00	11980	20230217	-34.97	6020	20231024	29.40	11980	-34.97	20230217	6020	29.40	20231024	11980	-34.97	20230217	6020	29.40	20231024	3.39	N	054780	500	97 억	1470102	N	N	405	N	N
112	20231211	100509	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7880	130	2	1.68	614852830	78709	36.60	7860	7930	7560	10070	5430	7750	7811.72	7.52	-20061	-5847	8010	7880	7650	7520	7290	7945	7585	98	2320	500	5730	10	1	19547793	1540	-91.63	2.60	12	0.40	-86.00	3028.00	11980	20230217	-34.22	6020	20231024	30.90	11980	-34.22	20230217	6020	30.90	20231024	11980	-34.22	20230217	6020	30.90	20231024	3.39	N	054780	500	97 억	1470102	N	N	405	N	N
113	20231211	090507	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7820	70	2	0.90	151636050	19495	9.07	7860	7860	7560	10070	5430	7750	7778.20	7.52	-20061	-7618	8010	7880	7650	7520	7290	7945	7585	98	2320	500	5730	10	1	19547793	1529	-90.93	2.58	12	0.10	-86.00	3028.00	11980	20230217	-34.72	6020	20231024	29.90	11980	-34.72	20230217	6020	29.90	20231024	11980	-34.72	20230217	6020	29.90	20231024	3.39	N	054780	500	97 억	1470102	N	N	405	N	N
114	20231208	160504	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7750	310	2	4.17	1637355490	214590	104.83	7460	7780	7420	9670	5210	7440	7630.16	7.52	0	19693	7840	7640	7370	7170	6900	7740	7270	98	2230	500	5500	10	1	19547793	1515	-90.12	2.56	12	1.10	-86.00	3028.00	11980	20230217	-35.31	6020	20231024	28.74	11980	-35.31	20230217	6020	28.74	20231024	11980	-35.31	20230217	6020	28.74	20231024	3.37	N	054780	500	97 억	1470102	N	N	405	N	N
115	20231208	150506	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7770	330	2	4.44	1542541500	202376	98.86	7460	7770	7420	9670	5210	7440	7622.16	7.52	0	18714	7840	7640	7370	7170	6900	7740	7270	98	2230	500	5500	10	1	19547793	1519	-90.35	2.57	12	1.04	-86.00	3028.00	11980	20230217	-35.14	6020	20231024	29.07	11980	-35.14	20230217	6020	29.07	20231024	11980	-35.14	20230217	6020	29.07	20231024	3.37	N	054780	500	97 억	1470102	N	N	715	N	N
116	20231208	140505	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7720	280	2	3.76	1346959160	177113	86.52	7460	7760	7420	9670	5210	7440	7605.08	7.52	0	17361	7840	7640	7370	7170	6900	7740	7270	98	2230	500	5500	10	1	19547793	1509	-89.77	2.55	12	0.91	-86.00	3028.00	11980	20230217	-35.56	6020	20231024	28.24	11980	-35.56	20230217	6020	28.24	20231024	11980	-35.56	20230217	6020	28.24	20231024	3.37	N	054780	500	97 억	1470102	N	N	715	N	N
117	20231208	130504	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7700	260	2	3.49	1137238260	149942	73.25	7460	7720	7420	9670	5210	7440	7584.52	7.52	0	13281	7840	7640	7370	7170	6900	7740	7270	98	2230	500	5500	10	1	19547793	1505	-89.53	2.54	12	0.77	-86.00	3028.00	11980	20230217	-35.73	6020	20231024	27.91	11980	-35.73	20230217	6020	27.91	20231024	11980	-35.73	20230217	6020	27.91	20231024	3.37	N	054780	500	97 억	1470102	N	N	715	N	N
118	20231208	120501	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7660	220	2	2.96	746554090	99072	48.40	7460	7670	7420	9670	5210	7440	7535.47	7.52	0	7165	7840	7640	7370	7170	6900	7740	7270	98	2230	500	5500	10	1	19547793	1497	-89.07	2.53	12	0.51	-86.00	3028.00	11980	20230217	-36.06	6020	20231024	27.24	11980	-36.06	20230217	6020	27.24	20231024	11980	-36.06	20230217	6020	27.24	20231024	3.37	N	054780	500	97 억	1470102	N	N	715	N	N
119	20231208	110500	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7520	80	2	1.08	438469340	58563	28.61	7460	7580	7420	9670	5210	7440	7487.14	7.52	0	-6500	7840	7640	7370	7170	6900	7740	7270	98	2230	500	5500	10	1	19547793	1470	-87.44	2.48	12	0.30	-86.00	3028.00	11980	20230217	-37.23	6020	20231024	24.92	11980	-37.23	20230217	6020	24.92	20231024	11980	-37.23	20230217	6020	24.92	20231024	3.37	N	054780	500	97 억	1470102	N	N	715	N	N
120	20231208	100507	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7460	20	2	0.27	343008830	45876	22.41	7460	7580	7420	9670	5210	7440	7476.87	7.52	0	-10918	7840	7640	7370	7170	6900	7740	7270	98	2230	500	5500	10	1	19547793	1458	-86.74	2.46	12	0.23	-86.00	3028.00	11980	20230217	-37.73	6020	20231024	23.92	11980	-37.73	20230217	6020	23.92	20231024	11980	-37.73	20230217	6020	23.92	20231024	3.37	N	054780	500	97 억	1470102	N	N	715	N	N
121	20231208	090500	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7460	20	2	0.27	57800460	7747	3.78	7460	7510	7440	9670	5210	7440	7461.01	7.52	0	-1079	7840	7640	7370	7170	6900	7740	7270	98	2230	500	5500	10	1	19547793	1458	-86.74	2.46	12	0.04	-86.00	3028.00	11980	20230217	-37.73	6020	20231024	23.92	11980	-37.73	20230217	6020	23.92	20231024	11980	-37.73	20230217	6020	23.92	20231024	3.37	N	054780	500	97 억	1470102	N	N	715	N	N
122	20231207	160501	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7440	210	2	2.90	1505935840	204166	146.26	7100	7570	7100	9390	5070	7230	7375.86	7.48	0	7328	7523	7376	7213	7066	6903	7450	7140	98	2160	500	5350	10	1	19547793	1454	-86.51	2.46	12	1.04	-86.00	3028.00	11980	20230217	-37.90	6020	20231024	23.59	11980	-37.90	20230217	6020	23.59	20231024	11980	-37.90	20230217	6020	23.59	20231024	3.40	N	054780	500	97 억	1462048	N	N	715	N	N
123	20231207	150502	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7410	180	2	2.49	1435978030	194745	139.51	7100	7570	7100	9390	5070	7230	7373.63	7.48	0	7703	7523	7376	7213	7066	6903	7450	7140	98	2160	500	5350	10	1	19547793	1448	-86.16	2.45	12	1.00	-86.00	3028.00	11980	20230217	-38.15	6020	20231024	23.09	11980	-38.15	20230217	6020	23.09	20231024	11980	-38.15	20230217	6020	23.09	20231024	3.40	N	054780	500	97 억	1462048	N	N	1675	N	N
124	20231207	140500	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7440	210	2	2.90	1285506980	174556	125.05	7100	7570	7100	9390	5070	7230	7364.44	7.48	0	9503	7523	7376	7213	7066	6903	7450	7140	98	2160	500	5350	10	1	19547793	1454	-86.51	2.46	12	0.89	-86.00	3028.00	11980	20230217	-37.90	6020	20231024	23.59	11980	-37.90	20230217	6020	23.59	20231024	11980	-37.90	20230217	6020	23.59	20231024	3.40	N	054780	500	97 억	1462048	N	N	1675	N	N
125	20231207	130500	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7380	150	2	2.07	819679910	112041	80.27	7100	7420	7100	9390	5070	7230	7315.89	7.48	0	12134	7523	7376	7213	7066	6903	7450	7140	98	2160	500	5350	10	1	19547793	1443	-85.81	2.44	12	0.57	-86.00	3028.00	11980	20230217	-38.40	6020	20231024	22.59	11980	-38.40	20230217	6020	22.59	20231024	11980	-38.40	20230217	6020	22.59	20231024	3.40	N	054780	500	97 억	1462048	N	N	1675	N	N
126	20231207	120502	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7370	140	2	1.94	797036650	108964	78.06	7100	7420	7100	9390	5070	7230	7314.68	7.48	0	12096	7523	7376	7213	7066	6903	7450	7140	98	2160	500	5350	10	1	19547793	1441	-85.70	2.43	12	0.56	-86.00	3028.00	11980	20230217	-38.48	6020	20231024	22.43	11980	-38.48	20230217	6020	22.43	20231024	11980	-38.48	20230217	6020	22.43	20231024	3.40	N	054780	500	97 억	1462048	N	N	1675	N	N
127	20231207	110458	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7380	150	2	2.07	646529940	88496	63.40	7100	7420	7100	9390	5070	7230	7305.75	7.48	0	10014	7523	7376	7213	7066	6903	7450	7140	98	2160	500	5350	10	1	19547793	1443	-85.81	2.44	12	0.45	-86.00	3028.00	11980	20230217	-38.40	6020	20231024	22.59	11980	-38.40	20230217	6020	22.59	20231024	11980	-38.40	20230217	6020	22.59	20231024	3.40	N	054780	500	97 억	1462048	N	N	1675	N	N
128	20231207	100458	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7350	120	2	1.66	425431420	58466	41.88	7100	7400	7100	9390	5070	7230	7276.56	7.48	0	11190	7523	7376	7213	7066	6903	7450	7140	98	2160	500	5350	10	1	19547793	1437	-85.47	2.43	12	0.30	-86.00	3028.00	11980	20230217	-38.65	6020	20231024	22.09	11980	-38.65	20230217	6020	22.09	20231024	11980	-38.65	20230217	6020	22.09	20231024	3.40	N	054780	500	97 억	1462048	N	N	1675	N	N
129	20231207	090503	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7280	50	2	0.69	74933130	10476	7.50	7100	7300	7100	9390	5070	7230	7152.84	7.48	0	2596	7523	7376	7213	7066	6903	7450	7140	98	2160	500	5350	10	1	19547793	1423	-84.65	2.40	12	0.05	-86.00	3028.00	11980	20230217	-39.23	6020	20231024	20.93	11980	-39.23	20230217	6020	20.93	20231024	11980	-39.23	20230217	6020	20.93	20231024	3.40	N	054780	500	97 억	1462048	N	N	1675	N	N
130	20231206	160453	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7230	180	2	2.55	1011115880	139449	236.79	7050	7360	7050	9160	4940	7050	7250.80	7.35	0	24337	7330	7190	7030	6890	6730	7260	6960	98	2110	500	5210	10	1	19547793	1413	-84.07	2.39	12	0.71	-86.00	3028.00	11980	20230217	-39.65	6020	20231024	20.10	11980	-39.65	20230217	6020	20.10	20231024	11980	-39.65	20230217	6020	20.10	20231024	3.42	N	054780	500	97 억	1437712	N	N	1675	N	N
131	20231206	150502	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7260	210	2	2.98	975888590	134588	228.54	7050	7360	7050	9160	4940	7050	7250.93	7.35	0	23503	7330	7190	7030	6890	6730	7260	6960	98	2110	500	5210	10	1	19547793	1419	-84.42	2.40	12	0.69	-86.00	3028.00	11980	20230217	-39.40	6020	20231024	20.60	11980	-39.40	20230217	6020	20.60	20231024	11980	-39.40	20230217	6020	20.60	20231024	3.42	N	054780	500	97 억	1437712	N	N	179	N	N
132	20231206	140501	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7260	210	2	2.98	858189290	118380	201.02	7050	7360	7050	9160	4940	7050	7249.44	7.35	0	17941	7330	7190	7030	6890	6730	7260	6960	98	2110	500	5210	10	1	19547793	1419	-84.42	2.40	12	0.61	-86.00	3028.00	11980	20230217	-39.40	6020	20231024	20.60	11980	-39.40	20230217	6020	20.60	20231024	11980	-39.40	20230217	6020	20.60	20231024	3.42	N	054780	500	97 억	1437712	N	N	179	N	N
133	20231206	130456	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7240	190	2	2.70	796021150	109796	186.44	7050	7360	7050	9160	4940	7050	7250.00	7.35	0	16797	7330	7190	7030	6890	6730	7260	6960	98	2110	500	5210	10	1	19547793	1415	-84.19	2.39	12	0.56	-86.00	3028.00	11980	20230217	-39.57	6020	20231024	20.27	11980	-39.57	20230217	6020	20.27	20231024	11980	-39.57	20230217	6020	20.27	20231024	3.42	N	054780	500	97 억	1437712	N	N	179	N	N
134	20231206	120452	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7240	190	2	2.70	759945870	104821	177.99	7050	7360	7050	9160	4940	7050	7249.94	7.35	0	16215	7330	7190	7030	6890	6730	7260	6960	98	2110	500	5210	10	1	19547793	1415	-84.19	2.39	12	0.54	-86.00	3028.00	11980	20230217	-39.57	6020	20231024	20.27	11980	-39.57	20230217	6020	20.27	20231024	11980	-39.57	20230217	6020	20.27	20231024	3.42	N	054780	500	97 억	1437712	N	N	179	N	N
135	20231206	110502	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7220	170	2	2.41	688674730	94968	161.26	7050	7360	7050	9160	4940	7050	7251.65	7.35	0	12459	7330	7190	7030	6890	6730	7260	6960	98	2110	500	5210	10	1	19547793	1411	-83.95	2.38	12	0.49	-86.00	3028.00	11980	20230217	-39.73	6020	20231024	19.93	11980	-39.73	20230217	6020	19.93	20231024	11980	-39.73	20230217	6020	19.93	20231024	3.42	N	054780	500	97 억	1437712	N	N	179	N	N
136	20231206	100458	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7240	190	2	2.70	563493820	77682	131.91	7050	7360	7050	9160	4940	7050	7253.85	7.35	0	9824	7330	7190	7030	6890	6730	7260	6960	98	2110	500	5210	10	1	19547793	1415	-84.19	2.39	12	0.40	-86.00	3028.00	11980	20230217	-39.57	6020	20231024	20.27	11980	-39.57	20230217	6020	20.27	20231024	11980	-39.57	20230217	6020	20.27	20231024	3.42	N	054780	500	97 억	1437712	N	N	179	N	N
137	20231206	090459	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7050	0	3	0.00	20770130	2944	5.00	7050	7120	7050	9160	4940	7050	7055.07	7.35	0	453	7330	7190	7030	6890	6730	7260	6960	98	2110	500	5210	10	1	19547793	1378	-81.98	2.33	12	0.02	-86.00	3028.00	11980	20230217	-41.15	6020	20231024	17.11	11980	-41.15	20230217	6020	17.11	20231024	11980	-41.15	20230217	6020	17.11	20231024	3.42	N	054780	500	97 억	1437712	N	N	179	N	N
138	20231205	160500	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7050	30	2	0.43	413319290	58671	155.51	6870	7170	6870	9120	4920	7020	7044.69	7.38	0	-4644	7206	7112	7056	6962	6906	7085	6935	98	2100	500	5190	10	1	19547793	1378	-81.98	2.33	12	0.30	-86.00	3028.00	11980	20230217	-41.15	6020	20231024	17.11	11980	-41.15	20230217	6020	17.11	20231024	11980	-41.15	20230217	6020	17.11	20231024	3.42	N	054780	500	97 억	1442528	N	N	179	N	N
139	20231205	150458	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7020	0	3	0.00	397956700	56498	149.75	6870	7170	6870	9120	4920	7020	7043.73	7.38	0	-4484	7206	7112	7056	6962	6906	7085	6935	98	2100	500	5190	10	1	19547793	1372	-81.63	2.32	12	0.29	-86.00	3028.00	11980	20230217	-41.40	6020	20231024	16.61	11980	-41.40	20230217	6020	16.61	20231024	11980	-41.40	20230217	6020	16.61	20231024	3.42	N	054780	500	97 억	1442528	N	N	86	N	N
140	20231205	140459	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7030	10	2	0.14	168255500	24145	64.00	6870	7050	6870	9120	4920	7020	6968.54	7.38	0	1881	7206	7112	7056	6962	6906	7085	6935	98	2100	500	5190	10	1	19547793	1374	-81.74	2.32	12	0.12	-86.00	3028.00	11980	20230217	-41.32	6020	20231024	16.78	11980	-41.32	20230217	6020	16.78	20231024	11980	-41.32	20230217	6020	16.78	20231024	3.42	N	054780	500	97 억	1442528	N	N	86	N	N
141	20231205	130458	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7010	-10	5	-0.14	142559630	20484	54.29	6870	7050	6870	9120	4920	7020	6959.56	7.38	0	3635	7206	7112	7056	6962	6906	7085	6935	98	2100	500	5190	10	1	19547793	1370	-81.51	2.32	12	0.10	-86.00	3028.00	11980	20230217	-41.49	6020	20231024	16.45	11980	-41.49	20230217	6020	16.45	20231024	11980	-41.49	20230217	6020	16.45	20231024	3.42	N	054780	500	97 억	1442528	N	N	86	N	N
142	20231205	120455	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7010	-10	5	-0.14	136119360	19564	51.86	6870	7050	6870	9120	4920	7020	6957.64	7.38	0	3681	7206	7112	7056	6962	6906	7085	6935	98	2100	500	5190	10	1	19547793	1370	-81.51	2.32	12	0.10	-86.00	3028.00	11980	20230217	-41.49	6020	20231024	16.45	11980	-41.49	20230217	6020	16.45	20231024	11980	-41.49	20230217	6020	16.45	20231024	3.42	N	054780	500	97 억	1442528	N	N	86	N	N
143	20231205	110455	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7020	0	3	0.00	132577280	19059	50.52	6870	7050	6870	9120	4920	7020	6956.15	7.38	0	3725	7206	7112	7056	6962	6906	7085	6935	98	2100	500	5190	10	1	19547793	1372	-81.63	2.32	12	0.10	-86.00	3028.00	11980	20230217	-41.40	6020	20231024	16.61	11980	-41.40	20230217	6020	16.61	20231024	11980	-41.40	20230217	6020	16.61	20231024	3.42	N	054780	500	97 억	1442528	N	N	86	N	N
144	20231205	100456	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7040	20	2	0.28	119333540	17175	45.52	6870	7050	6870	9120	4920	7020	6948.09	7.38	0	4295	7206	7112	7056	6962	6906	7085	6935	98	2100	500	5190	10	1	19547793	1376	-81.86	2.32	12	0.09	-86.00	3028.00	11980	20230217	-41.24	6020	20231024	16.94	11980	-41.24	20230217	6020	16.94	20231024	11980	-41.24	20230217	6020	16.94	20231024	3.42	N	054780	500	97 억	1442528	N	N	86	N	N
145	20231205	090453	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6980	-40	5	-0.57	36542340	5301	14.05	6870	6980	6870	9120	4920	7020	6893.46	7.38	0	1208	7206	7112	7056	6962	6906	7085	6935	98	2100	500	5190	10	1	19547793	1364	-81.16	2.31	12	0.03	-86.00	3028.00	11980	20230217	-41.74	6020	20231024	15.95	11980	-41.74	20230217	6020	15.95	20231024	11980	-41.74	20230217	6020	15.95	20231024	3.42	N	054780	500	97 억	1442528	N	N	86	N	N
146	20231204	160455	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7020	-20	5	-0.28	263872210	37312	110.46	7040	7150	7000	9150	4930	7040	7072.05	7.38	0	-429	7220	7130	7020	6930	6820	7175	6975	98	2110	500	5200	10	1	19547793	1372	-81.63	2.32	12	0.19	-86.00	3028.00	11980	20230217	-41.40	6020	20231024	16.61	11980	-41.40	20230217	6020	16.61	20231024	11980	-41.40	20230217	6020	16.61	20231024	3.39	N	054780	500	97 억	1442952	N	N	86	N	N
147	20231204	150456	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7060	20	2	0.28	239772190	33885	100.31	7040	7150	7000	9150	4930	7040	7076.06	7.38	0	-680	7220	7130	7020	6930	6820	7175	6975	98	2110	500	5200	10	1	19547793	1380	-82.09	2.33	12	0.17	-86.00	3028.00	11980	20230217	-41.07	6020	20231024	17.28	11980	-41.07	20230217	6020	17.28	20231024	11980	-41.07	20230217	6020	17.28	20231024	3.39	N	054780	500	97 억	1442952	N	N	123	N	N
148	20231204	140453	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7040	0	3	0.00	182996080	25885	76.63	7040	7150	7000	9150	4930	7040	7069.58	7.38	0	-548	7220	7130	7020	6930	6820	7175	6975	98	2110	500	5200	10	1	19547793	1376	-81.86	2.32	12	0.13	-86.00	3028.00	11980	20230217	-41.24	6020	20231024	16.94	11980	-41.24	20230217	6020	16.94	20231024	11980	-41.24	20230217	6020	16.94	20231024	3.39	N	054780	500	97 억	1442952	N	N	123	N	N
149	20231204	130452	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7030	-10	5	-0.14	174280820	24645	72.96	7040	7150	7000	9150	4930	7040	7071.65	7.38	0	-511	7220	7130	7020	6930	6820	7175	6975	98	2110	500	5200	10	1	19547793	1374	-81.74	2.32	12	0.13	-86.00	3028.00	11980	20230217	-41.32	6020	20231024	16.78	11980	-41.32	20230217	6020	16.78	20231024	11980	-41.32	20230217	6020	16.78	20231024	3.39	N	054780	500	97 억	1442952	N	N	123	N	N
150	20231204	120451	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7020	-20	5	-0.28	158685190	22423	66.38	7040	7150	7010	9150	4930	7040	7076.89	7.38	0	-1460	7220	7130	7020	6930	6820	7175	6975	98	2110	500	5200	10	1	19547793	1372	-81.63	2.32	12	0.11	-86.00	3028.00	11980	20230217	-41.40	6020	20231024	16.61	11980	-41.40	20230217	6020	16.61	20231024	11980	-41.40	20230217	6020	16.61	20231024	3.39	N	054780	500	97 억	1442952	N	N	123	N	N
151	20231204	110454	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7040	0	3	0.00	143612090	20275	60.02	7040	7150	7010	9150	4930	7040	7083.21	7.38	0	-1503	7220	7130	7020	6930	6820	7175	6975	98	2110	500	5200	10	1	19547793	1376	-81.86	2.32	12	0.10	-86.00	3028.00	11980	20230217	-41.24	6020	20231024	16.94	11980	-41.24	20230217	6020	16.94	20231024	11980	-41.24	20230217	6020	16.94	20231024	3.39	N	054780	500	97 억	1442952	N	N	123	N	N
152	20231204	100453	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7070	30	2	0.43	121681650	17165	50.81	7040	7150	7010	9150	4930	7040	7088.94	7.38	0	-2514	7220	7130	7020	6930	6820	7175	6975	98	2110	500	5200	10	1	19547793	1382	-82.21	2.33	12	0.09	-86.00	3028.00	11980	20230217	-40.98	6020	20231024	17.44	11980	-40.98	20230217	6020	17.44	20231024	11980	-40.98	20230217	6020	17.44	20231024	3.39	N	054780	500	97 억	1442952	N	N	123	N	N
153	20231204	090452	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7100	60	2	0.85	17213770	2436	7.21	7040	7100	7010	9150	4930	7040	7066.41	7.38	0	-1268	7220	7130	7020	6930	6820	7175	6975	98	2110	500	5200	10	1	19547793	1388	-82.56	2.34	12	0.01	-86.00	3028.00	11980	20230217	-40.73	6020	20231024	17.94	11980	-40.73	20230217	6020	17.94	20231024	11980	-40.73	20230217	6020	17.94	20231024	3.39	N	054780	500	97 억	1442952	N	N	123	N	N
154	20231201	160453	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7040	90	2	1.29	233422500	33282	148.83	6950	7110	6910	9030	4870	6950	7013.48	7.40	0	-2369	7170	7060	6970	6860	6770	7115	6915	98	2080	500	5140	10	1	19547793	1376	-81.86	2.32	12	0.17	-86.00	3028.00	11980	20230217	-41.24	6020	20231024	16.94	11980	-41.24	20230217	6020	16.94	20231024	11980	-41.24	20230217	6020	16.94	20231024	3.38	N	054780	500	97 억	1445747	N	N	123	N	N
155	20231201	150452	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7040	90	2	1.29	229079260	32665	146.07	6950	7110	6910	9030	4870	6950	7012.99	7.40	0	-2278	7170	7060	6970	6860	6770	7115	6915	98	2080	500	5140	10	1	19547793	1376	-81.86	2.32	12	0.17	-86.00	3028.00	11980	20230217	-41.24	6020	20231024	16.94	11980	-41.24	20230217	6020	16.94	20231024	11980	-41.24	20230217	6020	16.94	20231024	3.38	N	054780	500	97 억	1445747	N	N	15	N	N
156	20231201	140452	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7020	70	2	1.01	197655740	28190	126.06	6950	7110	6910	9030	4870	6950	7011.56	7.40	0	-218	7170	7060	6970	6860	6770	7115	6915	98	2080	500	5140	10	1	19547793	1372	-81.63	2.32	12	0.14	-86.00	3028.00	11980	20230217	-41.40	6020	20231024	16.61	11980	-41.40	20230217	6020	16.61	20231024	11980	-41.40	20230217	6020	16.61	20231024	3.38	N	054780	500	97 억	1445747	N	N	15	N	N
157	20231201	130450	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7030	80	2	1.15	182153890	25985	116.20	6950	7110	6910	9030	4870	6950	7009.96	7.40	0	-149	7170	7060	6970	6860	6770	7115	6915	98	2080	500	5140	10	1	19547793	1374	-81.74	2.32	12	0.13	-86.00	3028.00	11980	20230217	-41.32	6020	20231024	16.78	11980	-41.32	20230217	6020	16.78	20231024	11980	-41.32	20230217	6020	16.78	20231024	3.38	N	054780	500	97 억	1445747	N	N	15	N	N
158	20231201	120455	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7080	130	2	1.87	155662820	22244	99.47	6950	7080	6910	9030	4870	6950	6997.97	7.40	0	-128	7170	7060	6970	6860	6770	7115	6915	98	2080	500	5140	10	1	19547793	1384	-82.33	2.34	12	0.11	-86.00	3028.00	11980	20230217	-40.90	6020	20231024	17.61	11980	-40.90	20230217	6020	17.61	20231024	11980	-40.90	20230217	6020	17.61	20231024	3.38	N	054780	500	97 억	1445747	N	N	15	N	N
159	20231201	110454	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7000	50	2	0.72	69817890	10013	44.78	6950	7060	6910	9030	4870	6950	6972.72	7.40	0	-789	7170	7060	6970	6860	6770	7115	6915	98	2080	500	5140	10	1	19547793	1368	-81.40	2.31	12	0.05	-86.00	3028.00	11980	20230217	-41.57	6020	20231024	16.28	11980	-41.57	20230217	6020	16.28	20231024	11980	-41.57	20230217	6020	16.28	20231024	3.38	N	054780	500	97 억	1445747	N	N	15	N	N
160	20231201	100455	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6970	20	2	0.29	32751160	4706	21.04	6950	7060	6910	9030	4870	6950	6959.45	7.40	0	-1249	7170	7060	6970	6860	6770	7115	6915	98	2080	500	5140	10	1	19547793	1362	-81.05	2.30	12	0.02	-86.00	3028.00	11980	20230217	-41.82	6020	20231024	15.78	11980	-41.82	20230217	6020	15.78	20231024	11980	-41.82	20230217	6020	15.78	20231024	3.38	N	054780	500	97 억	1445747	N	N	15	N	N
161	20231201	090450	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6960	10	2	0.14	2108430	302	1.35	6950	7060	6950	9030	4870	6950	6981.56	7.40	0	11	7170	7060	6970	6860	6770	7115	6915	98	2080	500	5140	10	1	19547793	1361	-80.93	2.30	12	0.00	-86.00	3028.00	11980	20230217	-41.90	6020	20231024	15.61	11980	-41.90	20230217	6020	15.61	20231024	11980	-41.90	20230217	6020	15.61	20231024	3.38	N	054780	500	97 억	1445747	N	N	15	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History