KissMeData/046390/price/prices-20231201.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

67 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	160537	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2010	32	2	1.62	344805036	172645	208.78	1985	2030	1972	2570	1385	1978	1997.19	1.48	52885	52827	2007	1992	1971	1956	1935	1996	1960	86	592	200	1380	5	1	43172933	868	6.26	1.39	12	0.40	321.00	1446.00	3775	20230103	-46.75	1695	20231026	18.58	3775	-46.75	20230103	1695	18.58	20231026	3775	-46.75	20230103	1695	18.58	20231026	4.78	N	046390	200	86 억	638241	N	N	0	N	N
3	20231229	150533	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2010	32	2	1.62	344805036	172645	208.78	1985	2030	1972	2570	1385	1978	1997.19	1.48	52885	52827	2007	1992	1971	1956	1935	1996	1960	86	592	200	1380	5	1	43172933	868	6.26	1.39	12	0.40	321.00	1446.00	3775	20230103	-46.75	1695	20231026	18.58	3775	-46.75	20230103	1695	18.58	20231026	3775	-46.75	20230103	1695	18.58	20231026	4.78	N	046390	200	86 억	638241	N	N	0	N	N
4	20231229	140534	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2010	32	2	1.62	344805036	172645	208.78	1985	2030	1972	2570	1385	1978	1997.19	1.48	52885	52827	2007	1992	1971	1956	1935	1996	1960	86	592	200	1380	5	1	43172933	868	6.26	1.39	12	0.40	321.00	1446.00	3775	20230103	-46.75	1695	20231026	18.58	3775	-46.75	20230103	1695	18.58	20231026	3775	-46.75	20230103	1695	18.58	20231026	4.78	N	046390	200	86 억	638241	N	N	0	N	N
5	20231229	130534	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2010	32	2	1.62	344805036	172645	208.78	1985	2030	1972	2570	1385	1978	1997.19	1.48	52885	52827	2007	1992	1971	1956	1935	1996	1960	86	592	200	1380	5	1	43172933	868	6.26	1.39	12	0.40	321.00	1446.00	3775	20230103	-46.75	1695	20231026	18.58	3775	-46.75	20230103	1695	18.58	20231026	3775	-46.75	20230103	1695	18.58	20231026	4.78	N	046390	200	86 억	638241	N	N	0	N	N
6	20231229	120534	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2010	32	2	1.62	344805036	172645	208.78	1985	2030	1972	2570	1385	1978	1997.19	1.48	52885	52827	2007	1992	1971	1956	1935	1996	1960	86	592	200	1380	5	1	43172933	868	6.26	1.39	12	0.40	321.00	1446.00	3775	20230103	-46.75	1695	20231026	18.58	3775	-46.75	20230103	1695	18.58	20231026	3775	-46.75	20230103	1695	18.58	20231026	4.78	N	046390	200	86 억	638241	N	N	0	N	N
7	20231229	110512	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2010	32	2	1.62	344805036	172645	208.78	1985	2030	1972	2570	1385	1978	1997.19	1.48	52885	52827	2007	1992	1971	1956	1935	1996	1960	86	592	200	1380	5	1	43172933	868	6.26	1.39	12	0.40	321.00	1446.00	3775	20230103	-46.75	1695	20231026	18.58	3775	-46.75	20230103	1695	18.58	20231026	3775	-46.75	20230103	1695	18.58	20231026	4.78	N	046390	200	86 억	638241	N	N	0	N	N
8	20231229	100517	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2010	32	2	1.62	344805036	172645	208.78	1985	2030	1972	2570	1385	1978	1997.19	1.48	52885	52827	2007	1992	1971	1956	1935	1996	1960	86	592	200	1380	5	1	43172933	868	6.26	1.39	12	0.40	321.00	1446.00	3775	20230103	-46.75	1695	20231026	18.58	3775	-46.75	20230103	1695	18.58	20231026	3775	-46.75	20230103	1695	18.58	20231026	4.78	N	046390	200	86 억	638241	N	N	0	N	N
9	20231229	090517	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2010	32	2	1.62	344805036	172645	208.78	1985	2030	1972	2570	1385	1978	1997.19	1.48	52885	52827	2007	1992	1971	1956	1935	1996	1960	86	592	200	1380	5	1	43172933	868	6.26	1.39	12	0.40	321.00	1446.00	3775	20230103	-46.75	1695	20231026	18.58	3775	-46.75	20230103	1695	18.58	20231026	3775	-46.75	20230103	1695	18.58	20231026	4.78	N	046390	200	86 억	638241	N	N	0	N	N
10	20231228	160511	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2010	32	2	1.62	344632126	172559	208.67	1985	2030	1972	2570	1385	1978	1997.19	1.36	0	52827	2007	1992	1971	1956	1935	1996	1960	86	592	200	1380	5	1	43172933	868	6.26	1.39	12	0.40	321.00	1446.00	3775	20230103	-46.75	1695	20231026	18.58	3775	-46.75	20230103	1695	18.58	20231026	3775	-46.75	20230103	1695	18.58	20231026	4.78	N	046390	200	86 억	585356	N	N	0	N	N
11	20231228	150517	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2010	32	2	1.62	328705121	164620	199.07	1985	2030	1972	2570	1385	1978	1996.76	1.36	0	51787	2007	1992	1971	1956	1935	1996	1960	86	592	200	1380	5	1	43172933	868	6.26	1.39	12	0.38	321.00	1446.00	3775	20230103	-46.75	1695	20231026	18.58	3775	-46.75	20230103	1695	18.58	20231026	3775	-46.75	20230103	1695	18.58	20231026	4.78	N	046390	200	86 억	585356	N	N	0	N	N
12	20231228	140511	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1998	20	2	1.01	162593811	81746	98.85	1985	1999	1972	2570	1385	1978	1989.02	1.36	0	24278	2007	1992	1971	1956	1935	1996	1960	86	592	200	1380	1	1	43172933	863	6.22	1.38	12	0.19	321.00	1446.00	3775	20230103	-47.07	1695	20231026	17.88	3775	-47.07	20230103	1695	17.88	20231026	3775	-47.07	20230103	1695	17.88	20231026	4.78	N	046390	200	86 억	585356	N	N	0	N	N
13	20231228	130512	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1987	9	2	0.46	87571097	44120	53.35	1985	1999	1972	2570	1385	1978	1984.85	1.36	0	17557	2007	1992	1971	1956	1935	1996	1960	86	592	200	1380	1	1	43172933	858	6.19	1.37	12	0.10	321.00	1446.00	3775	20230103	-47.36	1695	20231026	17.23	3775	-47.36	20230103	1695	17.23	20231026	3775	-47.36	20230103	1695	17.23	20231026	4.78	N	046390	200	86 억	585356	N	N	0	N	N
14	20231228	120514	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1987	9	2	0.46	76945663	38778	46.89	1985	1999	1972	2570	1385	1978	1984.27	1.36	0	17150	2007	1992	1971	1956	1935	1996	1960	86	592	200	1380	1	1	43172933	858	6.19	1.37	12	0.09	321.00	1446.00	3775	20230103	-47.36	1695	20231026	17.23	3775	-47.36	20230103	1695	17.23	20231026	3775	-47.36	20230103	1695	17.23	20231026	4.78	N	046390	200	86 억	585356	N	N	0	N	N
15	20231228	110513	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1988	10	2	0.51	71611566	36093	43.65	1985	1999	1972	2570	1385	1978	1984.10	1.36	0	17150	2007	1992	1971	1956	1935	1996	1960	86	592	200	1380	1	1	43172933	858	6.19	1.37	12	0.08	321.00	1446.00	3775	20230103	-47.34	1695	20231026	17.29	3775	-47.34	20230103	1695	17.29	20231026	3775	-47.34	20230103	1695	17.29	20231026	4.78	N	046390	200	86 억	585356	N	N	0	N	N
16	20231228	100511	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1988	10	2	0.51	53772604	27113	32.79	1985	1999	1972	2570	1385	1978	1983.29	1.36	0	14796	2007	1992	1971	1956	1935	1996	1960	86	592	200	1380	1	1	43172933	858	6.19	1.37	12	0.06	321.00	1446.00	3775	20230103	-47.34	1695	20231026	17.29	3775	-47.34	20230103	1695	17.29	20231026	3775	-47.34	20230103	1695	17.29	20231026	4.78	N	046390	200	86 억	585356	N	N	0	N	N
17	20231228	090511	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1972	-6	5	-0.30	1119997	566	0.68	1985	1985	1972	2570	1385	1978	1978.92	1.36	0	-429	2007	1992	1971	1956	1935	1996	1960	86	592	200	1380	1	1	43172933	851	6.14	1.36	12	0.00	321.00	1446.00	3775	20230103	-47.76	1695	20231026	16.34	3775	-47.76	20230103	1695	16.34	20231026	3775	-47.76	20230103	1695	16.34	20231026	4.78	N	046390	200	86 억	585356	N	N	0	N	N
18	20231227	160508	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1978	0	3	0.00	160396655	81515	64.08	1978	1986	1950	2570	1385	1978	1967.69	1.35	0	3689	2032	2004	1987	1959	1942	1996	1951	86	592	200	1380	1	1	43172933	854	6.16	1.37	12	0.19	321.00	1446.00	3775	20230103	-47.60	1695	20231026	16.70	3775	-47.60	20230103	1695	16.70	20231026	3775	-47.60	20230103	1695	16.70	20231026	4.64	N	046390	200	86 억	581672	N	N	0	N	N
19	20231227	150515	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1977	-1	5	-0.05	146373669	74423	58.50	1978	1986	1950	2570	1385	1978	1966.77	1.35	0	4303	2032	2004	1987	1959	1942	1996	1951	86	592	200	1380	1	1	43172933	854	6.16	1.37	12	0.17	321.00	1446.00	3775	20230103	-47.63	1695	20231026	16.64	3775	-47.63	20230103	1695	16.64	20231026	3775	-47.63	20230103	1695	16.64	20231026	4.64	N	046390	200	86 억	581672	N	N	0	N	N
20	20231227	140513	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1976	-2	5	-0.10	130177823	66230	52.06	1978	1986	1950	2570	1385	1978	1965.54	1.35	0	4349	2032	2004	1987	1959	1942	1996	1951	86	592	200	1380	1	1	43172933	853	6.16	1.37	12	0.15	321.00	1446.00	3775	20230103	-47.66	1695	20231026	16.58	3775	-47.66	20230103	1695	16.58	20231026	3775	-47.66	20230103	1695	16.58	20231026	4.64	N	046390	200	86 억	581672	N	N	0	N	N
21	20231227	130509	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1973	-5	5	-0.25	129168917	65719	51.66	1978	1986	1950	2570	1385	1978	1965.47	1.35	0	4349	2032	2004	1987	1959	1942	1996	1951	86	592	200	1380	1	1	43172933	852	6.15	1.36	12	0.15	321.00	1446.00	3775	20230103	-47.74	1695	20231026	16.40	3775	-47.74	20230103	1695	16.40	20231026	3775	-47.74	20230103	1695	16.40	20231026	4.64	N	046390	200	86 억	581672	N	N	0	N	N
22	20231227	120509	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1969	-9	5	-0.46	112198655	57123	44.90	1978	1986	1950	2570	1385	1978	1964.15	1.35	0	3395	2032	2004	1987	1959	1942	1996	1951	86	592	200	1380	1	1	43172933	850	6.13	1.36	12	0.13	321.00	1446.00	3775	20230103	-47.84	1695	20231026	16.17	3775	-47.84	20230103	1695	16.17	20231026	3775	-47.84	20230103	1695	16.17	20231026	4.64	N	046390	200	86 억	581672	N	N	0	N	N
23	20231227	110512	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1970	-8	5	-0.40	100227209	51039	40.12	1978	1986	1950	2570	1385	1978	1963.73	1.35	0	3235	2032	2004	1987	1959	1942	1996	1951	86	592	200	1380	1	1	43172933	851	6.14	1.36	12	0.12	321.00	1446.00	3775	20230103	-47.81	1695	20231026	16.22	3775	-47.81	20230103	1695	16.22	20231026	3775	-47.81	20230103	1695	16.22	20231026	4.64	N	046390	200	86 억	581672	N	N	0	N	N
24	20231227	100513	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1968	-10	5	-0.51	89353408	45510	35.77	1978	1986	1950	2570	1385	1978	1963.37	1.35	0	2085	2032	2004	1987	1959	1942	1996	1951	86	592	200	1380	1	1	43172933	850	6.13	1.36	12	0.11	321.00	1446.00	3775	20230103	-47.87	1695	20231026	16.11	3775	-47.87	20230103	1695	16.11	20231026	3775	-47.87	20230103	1695	16.11	20231026	4.64	N	046390	200	86 억	581672	N	N	0	N	N
25	20231227	090513	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1975	-3	5	-0.15	6225685	3149	2.48	1978	1978	1975	2570	1385	1978	1977.03	1.35	0	-1322	2032	2004	1987	1959	1942	1996	1951	86	592	200	1380	1	1	43172933	853	6.15	1.37	12	0.01	321.00	1446.00	3775	20230103	-47.68	1695	20231026	16.52	3775	-47.68	20230103	1695	16.52	20231026	3775	-47.68	20230103	1695	16.52	20231026	4.64	N	046390	200	86 억	581672	N	N	0	N	N
26	20231226	160514	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1978	-37	5	-1.84	251964715	127172	63.41	2010	2015	1970	2615	1415	2015	1981.28	1.46	0	-45137	2060	2037	2017	1994	1974	2027	1984	86	600	200	1410	1	1	43172933	854	6.16	1.37	12	0.29	321.00	1446.00	3775	20230103	-47.60	1695	20231026	16.70	3775	-47.60	20230103	1695	16.70	20231026	3775	-47.60	20230103	1695	16.70	20231026	4.65	N	046390	200	86 억	632093	N	N	0	N	N
27	20231226	150511	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1976	-39	5	-1.94	213979728	107940	53.82	2010	2015	1970	2615	1415	2015	1982.38	1.46	0	-39061	2060	2037	2017	1994	1974	2027	1984	86	600	200	1410	1	1	43172933	853	6.16	1.37	12	0.25	321.00	1446.00	3775	20230103	-47.66	1695	20231026	16.58	3775	-47.66	20230103	1695	16.58	20231026	3775	-47.66	20230103	1695	16.58	20231026	4.65	N	046390	200	86 억	632093	N	N	0	N	N
28	20231226	140512	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1974	-41	5	-2.03	175702657	88514	44.14	2010	2015	1970	2615	1415	2015	1985.01	1.46	0	-38904	2060	2037	2017	1994	1974	2027	1984	86	600	200	1410	1	1	43172933	852	6.15	1.37	12	0.21	321.00	1446.00	3775	20230103	-47.71	1695	20231026	16.46	3775	-47.71	20230103	1695	16.46	20231026	3775	-47.71	20230103	1695	16.46	20231026	4.65	N	046390	200	86 억	632093	N	N	0	N	N
29	20231226	130513	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1977	-38	5	-1.89	159792079	80445	40.11	2010	2015	1972	2615	1415	2015	1986.33	1.46	0	-38788	2060	2037	2017	1994	1974	2027	1984	86	600	200	1410	1	1	43172933	854	6.16	1.37	12	0.19	321.00	1446.00	3775	20230103	-47.63	1695	20231026	16.64	3775	-47.63	20230103	1695	16.64	20231026	3775	-47.63	20230103	1695	16.64	20231026	4.65	N	046390	200	86 억	632093	N	N	0	N	N
30	20231226	120512	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1981	-34	5	-1.69	130702526	65728	32.77	2010	2015	1979	2615	1415	2015	1988.52	1.46	0	-31334	2060	2037	2017	1994	1974	2027	1984	86	600	200	1410	1	1	43172933	855	6.17	1.37	12	0.15	321.00	1446.00	3775	20230103	-47.52	1695	20231026	16.87	3775	-47.52	20230103	1695	16.87	20231026	3775	-47.52	20230103	1695	16.87	20231026	4.65	N	046390	200	86 억	632093	N	N	0	N	N
31	20231226	110515	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1979	-36	5	-1.79	116350480	58482	29.16	2010	2015	1979	2615	1415	2015	1989.49	1.46	0	-26246	2060	2037	2017	1994	1974	2027	1984	86	600	200	1410	1	1	43172933	854	6.17	1.37	12	0.14	321.00	1446.00	3775	20230103	-47.58	1695	20231026	16.76	3775	-47.58	20230103	1695	16.76	20231026	3775	-47.58	20230103	1695	16.76	20231026	4.65	N	046390	200	86 억	632093	N	N	0	N	N
32	20231226	100512	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1981	-34	5	-1.69	84559039	42439	21.16	2010	2015	1981	2615	1415	2015	1992.46	1.46	0	-21010	2060	2037	2017	1994	1974	2027	1984	86	600	200	1410	1	1	43172933	855	6.17	1.37	12	0.10	321.00	1446.00	3775	20230103	-47.52	1695	20231026	16.87	3775	-47.52	20230103	1695	16.87	20231026	3775	-47.52	20230103	1695	16.87	20231026	4.65	N	046390	200	86 억	632093	N	N	0	N	N
33	20231226	090513	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2000	-15	5	-0.74	8704045	4329	2.16	2010	2015	2000	2615	1415	2015	2010.59	1.46	0	-1209	2060	2037	2017	1994	1974	2027	1984	86	600	200	1410	5	1	43172933	863	6.23	1.38	12	0.01	321.00	1446.00	3775	20230103	-47.02	1695	20231026	17.99	3775	-47.02	20230103	1695	17.99	20231026	3775	-47.02	20230103	1695	17.99	20231026	4.65	N	046390	200	86 억	632093	N	N	0	N	N
34	20231222	160506	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2015	-10	5	-0.49	402468792	200549	61.96	2040	2040	1997	2630	1420	2025	2006.68	1.60	0	-59453	2095	2060	2030	1995	1965	2045	1980	86	605	200	1410	5	1	43172933	870	6.28	1.39	12	0.46	321.00	1446.00	3775	20230103	-46.62	1695	20231026	18.88	3775	-46.62	20230103	1695	18.88	20231026	3775	-46.62	20230103	1695	18.88	20231026	4.63	N	046390	200	86 억	691547	N	N	0	N	N
35	20231222	150505	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2010	-15	5	-0.74	344868453	171804	53.08	2040	2040	1997	2630	1420	2025	2007.30	1.60	0	-48931	2095	2060	2030	1995	1965	2045	1980	86	605	200	1410	5	1	43172933	868	6.26	1.39	12	0.40	321.00	1446.00	3775	20230103	-46.75	1695	20231026	18.58	3775	-46.75	20230103	1695	18.58	20231026	3775	-46.75	20230103	1695	18.58	20231026	4.63	N	046390	200	86 억	691547	N	N	0	N	N
36	20231222	140502	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2015	-10	5	-0.49	274393813	136654	42.22	2040	2040	1997	2630	1420	2025	2007.90	1.60	0	-43115	2095	2060	2030	1995	1965	2045	1980	86	605	200	1410	5	1	43172933	870	6.28	1.39	12	0.32	321.00	1446.00	3775	20230103	-46.62	1695	20231026	18.88	3775	-46.62	20230103	1695	18.88	20231026	3775	-46.62	20230103	1695	18.88	20231026	4.63	N	046390	200	86 억	691547	N	N	0	N	N
37	20231222	130502	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2030	5	2	0.25	261912893	130475	40.31	2040	2040	1997	2630	1420	2025	2007.33	1.60	0	-38747	2095	2060	2030	1995	1965	2045	1980	86	605	200	1410	5	1	43172933	876	6.32	1.40	12	0.30	321.00	1446.00	3775	20230103	-46.23	1695	20231026	19.76	3775	-46.23	20230103	1695	19.76	20231026	3775	-46.23	20230103	1695	19.76	20231026	4.63	N	046390	200	86 억	691547	N	N	0	N	N
38	20231222	120502	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2005	-20	5	-0.99	225664123	112485	34.75	2040	2040	1997	2630	1420	2025	2006.11	1.60	0	-35379	2095	2060	2030	1995	1965	2045	1980	86	605	200	1410	5	1	43172933	866	6.25	1.39	12	0.26	321.00	1446.00	3775	20230103	-46.89	1695	20231026	18.29	3775	-46.89	20230103	1695	18.29	20231026	3775	-46.89	20230103	1695	18.29	20231026	4.63	N	046390	200	86 억	691547	N	N	0	N	N
39	20231222	110504	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2000	-25	5	-1.23	210280553	104815	32.38	2040	2040	1997	2630	1420	2025	2006.14	1.60	0	-36029	2095	2060	2030	1995	1965	2045	1980	86	605	200	1410	5	1	43172933	863	6.23	1.38	12	0.24	321.00	1446.00	3775	20230103	-47.02	1695	20231026	17.99	3775	-47.02	20230103	1695	17.99	20231026	3775	-47.02	20230103	1695	17.99	20231026	4.63	N	046390	200	86 억	691547	N	N	0	N	N
40	20231222	100502	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1999	-26	5	-1.28	145087080	72234	22.32	2040	2040	1997	2630	1420	2025	2008.49	1.60	0	-37272	2095	2060	2030	1995	1965	2045	1980	86	605	200	1410	1	1	43172933	863	6.23	1.38	12	0.17	321.00	1446.00	3775	20230103	-47.05	1695	20231026	17.94	3775	-47.05	20230103	1695	17.94	20231026	3775	-47.05	20230103	1695	17.94	20231026	4.63	N	046390	200	86 억	691547	N	N	0	N	N
41	20231222	090502	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2020	-5	5	-0.25	16184730	7975	2.46	2040	2040	2010	2630	1420	2025	2029.64	1.60	0	-5095	2095	2060	2030	1995	1965	2045	1980	86	605	200	1410	5	1	43172933	872	6.29	1.40	12	0.02	321.00	1446.00	3775	20230103	-46.49	1695	20231026	19.17	3775	-46.49	20230103	1695	19.17	20231026	3775	-46.49	20230103	1695	19.17	20231026	4.63	N	046390	200	86 억	691547	N	N	0	N	N
42	20231221	160500	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2025	0	3	0.00	656689205	323669	181.72	2040	2065	2000	2630	1420	2025	2028.95	1.72	0	-52080	2059	2042	2018	2001	1977	2050	2009	86	605	200	1410	5	1	43172933	874	6.31	1.40	12	0.75	321.00	1446.00	3775	20230103	-46.36	1695	20231026	19.47	3775	-46.36	20230103	1695	19.47	20231026	3775	-46.36	20230103	1695	19.47	20231026	4.64	N	046390	200	86 억	744541	N	N	0	N	N
43	20231221	150501	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2020	-5	5	-0.25	592869230	292272	164.09	2040	2065	2000	2630	1420	2025	2028.53	1.72	0	-51163	2059	2042	2018	2001	1977	2050	2009	86	605	200	1410	5	1	43172933	872	6.29	1.40	12	0.68	321.00	1446.00	3775	20230103	-46.49	1695	20231026	19.17	3775	-46.49	20230103	1695	19.17	20231026	3775	-46.49	20230103	1695	19.17	20231026	4.64	N	046390	200	86 억	744541	N	N	0	N	N
44	20231221	140500	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2020	-5	5	-0.25	516893340	254580	142.93	2040	2065	2000	2630	1420	2025	2030.46	1.72	0	-38473	2059	2042	2018	2001	1977	2050	2009	86	605	200	1410	5	1	43172933	872	6.29	1.40	12	0.59	321.00	1446.00	3775	20230103	-46.49	1695	20231026	19.17	3775	-46.49	20230103	1695	19.17	20231026	3775	-46.49	20230103	1695	19.17	20231026	4.64	N	046390	200	86 억	744541	N	N	0	N	N
45	20231221	130501	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2010	-15	5	-0.74	506623630	249473	140.07	2040	2065	2000	2630	1420	2025	2030.87	1.72	0	-37472	2059	2042	2018	2001	1977	2050	2009	86	605	200	1410	5	1	43172933	868	6.26	1.39	12	0.58	321.00	1446.00	3775	20230103	-46.75	1695	20231026	18.58	3775	-46.75	20230103	1695	18.58	20231026	3775	-46.75	20230103	1695	18.58	20231026	4.64	N	046390	200	86 억	744541	N	N	0	N	N
46	20231221	120503	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2015	-10	5	-0.49	481480270	236984	133.05	2040	2065	2000	2630	1420	2025	2031.81	1.72	0	-33842	2059	2042	2018	2001	1977	2050	2009	86	605	200	1410	5	1	43172933	870	6.28	1.39	12	0.55	321.00	1446.00	3775	20230103	-46.62	1695	20231026	18.88	3775	-46.62	20230103	1695	18.88	20231026	3775	-46.62	20230103	1695	18.88	20231026	4.64	N	046390	200	86 억	744541	N	N	0	N	N
47	20231221	110502	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2005	-20	5	-0.99	466962375	229757	129.00	2040	2065	2000	2630	1420	2025	2032.55	1.72	0	-35692	2059	2042	2018	2001	1977	2050	2009	86	605	200	1410	5	1	43172933	866	6.25	1.39	12	0.53	321.00	1446.00	3775	20230103	-46.89	1695	20231026	18.29	3775	-46.89	20230103	1695	18.29	20231026	3775	-46.89	20230103	1695	18.29	20231026	4.64	N	046390	200	86 억	744541	N	N	0	N	N
48	20231221	100500	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2035	10	2	0.49	315555355	154766	86.89	2040	2065	2025	2630	1420	2025	2039.28	1.72	0	-9879	2059	2042	2018	2001	1977	2050	2009	86	605	200	1410	5	1	43172933	879	6.34	1.41	12	0.36	321.00	1446.00	3775	20230103	-46.09	1695	20231026	20.06	3775	-46.09	20230103	1695	20.06	20231026	3775	-46.09	20230103	1695	20.06	20231026	4.64	N	046390	200	86 억	744541	N	N	0	N	N
49	20231221	090501	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2025	0	3	0.00	108190485	52997	29.75	2040	2065	2025	2630	1420	2025	2042.77	1.72	0	-11837	2059	2042	2018	2001	1977	2050	2009	86	605	200	1410	5	1	43172933	874	6.31	1.40	12	0.12	321.00	1446.00	3775	20230103	-46.36	1695	20231026	19.47	3775	-46.36	20230103	1695	19.47	20231026	3775	-46.36	20230103	1695	19.47	20231026	4.64	N	046390	200	86 억	744541	N	N	0	N	N
50	20231220	160502	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2025	25	2	1.25	357066942	177659	39.96	2000	2035	1994	2600	1400	2000	2009.74	1.78	0	-24871	2103	2051	2008	1956	1913	2077	1982	86	600	200	1400	5	1	43172933	874	6.31	1.40	12	0.41	321.00	1446.00	3775	20230103	-46.36	1695	20231026	19.47	3775	-46.36	20230103	1695	19.47	20231026	3775	-46.36	20230103	1695	19.47	20231026	4.69	N	046390	200	86 억	769320	N	N	0	N	N
51	20231220	150527	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2025	25	2	1.25	320563102	159626	35.90	2000	2035	1994	2600	1400	2000	2008.21	1.78	0	-24249	2103	2051	2008	1956	1913	2077	1982	86	600	200	1400	5	1	43172933	874	6.31	1.40	12	0.37	321.00	1446.00	3775	20230103	-46.36	1695	20231026	19.47	3775	-46.36	20230103	1695	19.47	20231026	3775	-46.36	20230103	1695	19.47	20231026	4.69	N	046390	200	86 억	769320	N	N	0	N	N
52	20231220	140534	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2020	20	2	1.00	277016997	138030	31.04	2000	2035	1994	2600	1400	2000	2006.93	1.78	0	-28805	2103	2051	2008	1956	1913	2077	1982	86	600	200	1400	5	1	43172933	872	6.29	1.40	12	0.32	321.00	1446.00	3775	20230103	-46.49	1695	20231026	19.17	3775	-46.49	20230103	1695	19.17	20231026	3775	-46.49	20230103	1695	19.17	20231026	4.69	N	046390	200	86 억	769320	N	N	0	N	N
53	20231220	130530	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2010	10	2	0.50	212851462	106224	23.89	2000	2025	1994	2600	1400	2000	2003.80	1.78	0	-33026	2103	2051	2008	1956	1913	2077	1982	86	600	200	1400	5	1	43172933	868	6.26	1.39	12	0.25	321.00	1446.00	3775	20230103	-46.75	1695	20231026	18.58	3775	-46.75	20230103	1695	18.58	20231026	3775	-46.75	20230103	1695	18.58	20231026	4.69	N	046390	200	86 억	769320	N	N	0	N	N
54	20231220	120459	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2000	0	3	0.00	178940582	89298	20.08	2000	2025	1994	2600	1400	2000	2003.86	1.78	0	-30461	2103	2051	2008	1956	1913	2077	1982	86	600	200	1400	5	1	43172933	863	6.23	1.38	12	0.21	321.00	1446.00	3775	20230103	-47.02	1695	20231026	17.99	3775	-47.02	20230103	1695	17.99	20231026	3775	-47.02	20230103	1695	17.99	20231026	4.69	N	046390	200	86 억	769320	N	N	0	N	N
55	20231220	110502	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2020	20	2	1.00	105322177	52551	11.82	2000	2025	1994	2600	1400	2000	2004.19	1.78	0	904	2103	2051	2008	1956	1913	2077	1982	86	600	200	1400	5	1	43172933	872	6.29	1.40	12	0.12	321.00	1446.00	3775	20230103	-46.49	1695	20231026	19.17	3775	-46.49	20230103	1695	19.17	20231026	3775	-46.49	20230103	1695	19.17	20231026	4.69	N	046390	200	86 억	769320	N	N	0	N	N
56	20231220	100501	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2005	5	2	0.25	64264462	32102	7.22	2000	2025	1994	2600	1400	2000	2001.88	1.78	0	2648	2103	2051	2008	1956	1913	2077	1982	86	600	200	1400	5	1	43172933	866	6.25	1.39	12	0.07	321.00	1446.00	3775	20230103	-46.89	1695	20231026	18.29	3775	-46.89	20230103	1695	18.29	20231026	3775	-46.89	20230103	1695	18.29	20231026	4.69	N	046390	200	86 억	769320	N	N	0	N	N
57	20231220	090500	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1995	-5	5	-0.25	16757218	8384	1.89	2000	2025	1994	2600	1400	2000	1998.71	1.78	0	620	2103	2051	2008	1956	1913	2077	1982	86	600	200	1400	1	1	43172933	861	6.21	1.38	12	0.02	321.00	1446.00	3775	20230103	-47.15	1695	20231026	17.70	3775	-47.15	20230103	1695	17.70	20231026	3775	-47.15	20230103	1695	17.70	20231026	4.69	N	046390	200	86 억	769320	N	N	0	N	N
58	20231219	160500	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2000	37	2	1.88	895002691	443950	369.40	1970	2060	1965	2550	1375	1963	2016.05	1.52	0	110823	1997	1980	1946	1929	1895	1988	1937	86	587	200	1370	5	1	43172933	863	6.23	1.38	12	1.03	321.00	1446.00	3775	20230103	-47.02	1695	20231026	17.99	3775	-47.02	20230103	1695	17.99	20231026	3775	-47.02	20230103	1695	17.99	20231026	4.63	N	046390	200	86 억	658234	N	N	0	N	N
59	20231219	150502	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2015	52	2	2.65	811522051	402236	334.69	1970	2060	1965	2550	1375	1963	2017.53	1.52	0	108453	1997	1980	1946	1929	1895	1988	1937	86	587	200	1370	5	1	43172933	870	6.28	1.39	12	0.93	321.00	1446.00	3775	20230103	-46.62	1695	20231026	18.88	3775	-46.62	20230103	1695	18.88	20231026	3775	-46.62	20230103	1695	18.88	20231026	4.63	N	046390	200	86 억	658234	N	N	0	N	N
60	20231219	140500	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2020	57	2	2.90	765063606	379126	315.46	1970	2060	1965	2550	1375	1963	2017.97	1.52	0	105543	1997	1980	1946	1929	1895	1988	1937	86	587	200	1370	5	1	43172933	872	6.29	1.40	12	0.88	321.00	1446.00	3775	20230103	-46.49	1695	20231026	19.17	3775	-46.49	20230103	1695	19.17	20231026	3775	-46.49	20230103	1695	19.17	20231026	4.63	N	046390	200	86 억	658234	N	N	0	N	N
61	20231219	130502	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2025	62	2	3.16	741620161	367505	305.79	1970	2060	1965	2550	1375	1963	2017.99	1.52	0	103488	1997	1980	1946	1929	1895	1988	1937	86	587	200	1370	5	1	43172933	874	6.31	1.40	12	0.85	321.00	1446.00	3775	20230103	-46.36	1695	20231026	19.47	3775	-46.36	20230103	1695	19.47	20231026	3775	-46.36	20230103	1695	19.47	20231026	4.63	N	046390	200	86 억	658234	N	N	0	N	N
62	20231219	120503	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2025	62	2	3.16	700447066	347165	288.87	1970	2060	1965	2550	1375	1963	2017.62	1.52	0	101629	1997	1980	1946	1929	1895	1988	1937	86	587	200	1370	5	1	43172933	874	6.31	1.40	12	0.80	321.00	1446.00	3775	20230103	-46.36	1695	20231026	19.47	3775	-46.36	20230103	1695	19.47	20231026	3775	-46.36	20230103	1695	19.47	20231026	4.63	N	046390	200	86 억	658234	N	N	0	N	N
63	20231219	110502	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2015	52	2	2.65	635318711	314993	262.10	1970	2060	1965	2550	1375	1963	2016.93	1.52	0	95237	1997	1980	1946	1929	1895	1988	1937	86	587	200	1370	5	1	43172933	870	6.28	1.39	12	0.73	321.00	1446.00	3775	20230103	-46.62	1695	20231026	18.88	3775	-46.62	20230103	1695	18.88	20231026	3775	-46.62	20230103	1695	18.88	20231026	4.63	N	046390	200	86 억	658234	N	N	0	N	N
64	20231219	100459	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2000	37	2	1.88	575657989	285247	237.35	1970	2060	1965	2550	1375	1963	2018.11	1.52	0	85699	1997	1980	1946	1929	1895	1988	1937	86	587	200	1370	5	1	43172933	863	6.23	1.38	12	0.66	321.00	1446.00	3775	20230103	-47.02	1695	20231026	17.99	3775	-47.02	20230103	1695	17.99	20231026	3775	-47.02	20230103	1695	17.99	20231026	4.63	N	046390	200	86 억	658234	N	N	0	N	N
65	20231219	090500	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1972	9	2	0.46	4810784	2442	2.03	1970	1972	1967	2550	1375	1963	1970.08	1.52	0	-873	1997	1980	1946	1929	1895	1988	1937	86	587	200	1370	1	1	43172933	851	6.14	1.36	12	0.01	321.00	1446.00	3775	20230103	-47.76	1695	20231026	16.34	3775	-47.76	20230103	1695	16.34	20231026	3775	-47.76	20230103	1695	16.34	20231026	4.63	N	046390	200	86 억	658234	N	N	0	N	N
66	20231218	160459	57	100.00	KOSDAQ	오락문화	N	N	N	N		N	1963	46	2	2.40	232439585	119653	60.84	1917	1963	1912	2490	1342	1917	1942.61	1.50	0	10254	1973	1945	1921	1893	1869	1933	1881	86	573	200	1340	1	1	43172933	847	6.12	1.36	12	0.28	321.00	1446.00	3775	20230103	-48.00	1695	20231026	15.81	3775	-48.00	20230103	1695	15.81	20231026	3775	-48.00	20230103	1695	15.81	20231026	4.64	N	046390	200	86 억	647983	N	N	0	N	N
67	20231218	150459	57	100.00	KOSDAQ	오락문화	N	N	N	N		N	1946	29	2	1.51	163505852	84302	42.86	1917	1951	1912	2490	1342	1917	1939.53	1.50	0	7410	1973	1945	1921	1893	1869	1933	1881	86	573	200	1340	1	1	43172933	840	6.06	1.35	12	0.20	321.00	1446.00	3775	20230103	-48.45	1695	20231026	14.81	3775	-48.45	20230103	1695	14.81	20231026	3775	-48.45	20230103	1695	14.81	20231026	4.64	N	046390	200	86 억	647983	N	N	0	N	N
68	20231218	140457	57	100.00	KOSDAQ	오락문화	N	N	N	N		N	1946	29	2	1.51	112653938	58159	29.57	1917	1951	1912	2490	1342	1917	1937.00	1.50	0	9598	1973	1945	1921	1893	1869	1933	1881	86	573	200	1340	1	1	43172933	840	6.06	1.35	12	0.13	321.00	1446.00	3775	20230103	-48.45	1695	20231026	14.81	3775	-48.45	20230103	1695	14.81	20231026	3775	-48.45	20230103	1695	14.81	20231026	4.64	N	046390	200	86 억	647983	N	N	0	N	N
69	20231218	130459	57	100.00	KOSDAQ	오락문화	N	N	N	N		N	1945	28	2	1.46	96373983	49782	25.31	1917	1951	1912	2490	1342	1917	1935.92	1.50	0	8855	1973	1945	1921	1893	1869	1933	1881	86	573	200	1340	1	1	43172933	840	6.06	1.35	12	0.12	321.00	1446.00	3775	20230103	-48.48	1695	20231026	14.75	3775	-48.48	20230103	1695	14.75	20231026	3775	-48.48	20230103	1695	14.75	20231026	4.64	N	046390	200	86 억	647983	N	N	0	N	N
70	20231218	120455	57	100.00	KOSDAQ	오락문화	N	N	N	N		N	1950	33	2	1.72	75421810	39018	19.84	1917	1951	1912	2490	1342	1917	1933.00	1.50	0	10559	1973	1945	1921	1893	1869	1933	1881	86	573	200	1340	1	1	43172933	842	6.07	1.35	12	0.09	321.00	1446.00	3775	20230103	-48.34	1695	20231026	15.04	3775	-48.34	20230103	1695	15.04	20231026	3775	-48.34	20230103	1695	15.04	20231026	4.64	N	046390	200	86 억	647983	N	N	0	N	N
71	20231218	110458	57	100.00	KOSDAQ	오락문화	N	N	N	N		N	1945	28	2	1.46	57555905	29847	15.18	1917	1946	1912	2490	1342	1917	1928.36	1.50	0	6287	1973	1945	1921	1893	1869	1933	1881	86	573	200	1340	1	1	43172933	840	6.06	1.35	12	0.07	321.00	1446.00	3775	20230103	-48.48	1695	20231026	14.75	3775	-48.48	20230103	1695	14.75	20231026	3775	-48.48	20230103	1695	14.75	20231026	4.64	N	046390	200	86 억	647983	N	N	0	N	N
72	20231218	100457	57	100.00	KOSDAQ	오락문화	N	N	N	N		N	1937	20	2	1.04	32772394	17092	8.69	1917	1937	1912	2490	1342	1917	1917.41	1.50	0	416	1973	1945	1921	1893	1869	1933	1881	86	573	200	1340	1	1	43172933	836	6.03	1.34	12	0.04	321.00	1446.00	3775	20230103	-48.69	1695	20231026	14.28	3775	-48.69	20230103	1695	14.28	20231026	3775	-48.69	20230103	1695	14.28	20231026	4.64	N	046390	200	86 억	647983	N	N	0	N	N
73	20231218	090453	57	100.00	KOSDAQ	오락문화	N	N	N	N		N	1922	5	2	0.26	3929545	2050	1.04	1917	1922	1912	2490	1342	1917	1916.85	1.50	0	-1858	1973	1945	1921	1893	1869	1933	1881	86	573	200	1340	1	1	43172933	830	5.99	1.33	12	0.00	321.00	1446.00	3775	20230103	-49.09	1695	20231026	13.39	3775	-49.09	20230103	1695	13.39	20231026	3775	-49.09	20230103	1695	13.39	20231026	4.64	N	046390	200	86 억	647983	N	N	0	N	N
74	20231215	160455	57	100.00	KOSDAQ	오락문화	N	N	N	N		N	1917	-15	5	-0.78	375116655	195639	236.73	1944	1949	1897	2510	1353	1932	1917.40	1.56	0	-88569	1992	1962	1938	1908	1884	1977	1923	86	578	200	1350	1	1	43172933	828	5.97	1.33	12	0.45	321.00	1446.00	3775	20230103	-49.22	1695	20231026	13.10	3775	-49.22	20230103	1695	13.10	20231026	3775	-49.22	20230103	1695	13.10	20231026	4.64	N	046390	200	86 억	671929	N	N	0	N	N
75	20231215	150458	57	100.00	KOSDAQ	오락문화	N	N	N	N		N	1903	-29	5	-1.50	272061469	141749	171.52	1944	1949	1897	2510	1353	1932	1919.32	1.56	0	-62242	1992	1962	1938	1908	1884	1977	1923	86	578	200	1350	1	1	43172933	822	5.93	1.32	12	0.33	321.00	1446.00	3775	20230103	-49.59	1695	20231026	12.27	3775	-49.59	20230103	1695	12.27	20231026	3775	-49.59	20230103	1695	12.27	20231026	4.64	N	046390	200	86 억	671929	N	N	0	N	N
76	20231215	140458	57	100.00	KOSDAQ	오락문화	N	N	N	N		N	1928	-4	5	-0.21	127498788	66073	79.95	1944	1949	1923	2510	1353	1932	1929.67	1.56	0	-23118	1992	1962	1938	1908	1884	1977	1923	86	578	200	1350	1	1	43172933	832	6.01	1.33	12	0.15	321.00	1446.00	3775	20230103	-48.93	1695	20231026	13.75	3775	-48.93	20230103	1695	13.75	20231026	3775	-48.93	20230103	1695	13.75	20231026	4.64	N	046390	200	86 억	671929	N	N	0	N	N
77	20231215	130454	57	100.00	KOSDAQ	오락문화	N	N	N	N		N	1935	3	2	0.16	66817476	34572	41.83	1944	1949	1928	2510	1353	1932	1932.70	1.56	0	-13423	1992	1962	1938	1908	1884	1977	1923	86	578	200	1350	1	1	43172933	835	6.03	1.34	12	0.08	321.00	1446.00	3775	20230103	-48.74	1695	20231026	14.16	3775	-48.74	20230103	1695	14.16	20231026	3775	-48.74	20230103	1695	14.16	20231026	4.64	N	046390	200	86 억	671929	N	N	0	N	N
78	20231215	120455	57	100.00	KOSDAQ	오락문화	N	N	N	N		N	1935	3	2	0.16	30568108	15800	19.12	1944	1949	1929	2510	1353	1932	1934.69	1.56	0	-5291	1992	1962	1938	1908	1884	1977	1923	86	578	200	1350	1	1	43172933	835	6.03	1.34	12	0.04	321.00	1446.00	3775	20230103	-48.74	1695	20231026	14.16	3775	-48.74	20230103	1695	14.16	20231026	3775	-48.74	20230103	1695	14.16	20231026	4.64	N	046390	200	86 억	671929	N	N	0	N	N
79	20231215	110452	57	100.00	KOSDAQ	오락문화	N	N	N	N		N	1943	11	2	0.57	27204950	14061	17.01	1944	1949	1929	2510	1353	1932	1934.78	1.56	0	-5197	1992	1962	1938	1908	1884	1977	1923	86	578	200	1350	1	1	43172933	839	6.05	1.34	12	0.03	321.00	1446.00	3775	20230103	-48.53	1695	20231026	14.63	3775	-48.53	20230103	1695	14.63	20231026	3775	-48.53	20230103	1695	14.63	20231026	4.64	N	046390	200	86 억	671929	N	N	0	N	N
80	20231215	100457	57	100.00	KOSDAQ	오락문화	N	N	N	N		N	1932	0	3	0.00	13053457	6735	8.15	1944	1949	1930	2510	1353	1932	1938.15	1.56	0	-2084	1992	1962	1938	1908	1884	1977	1923	86	578	200	1350	1	1	43172933	834	6.02	1.34	12	0.02	321.00	1446.00	3775	20230103	-48.82	1695	20231026	13.98	3775	-48.82	20230103	1695	13.98	20231026	3775	-48.82	20230103	1695	13.98	20231026	4.64	N	046390	200	86 억	671929	N	N	0	N	N
81	20231215	090456	57	100.00	KOSDAQ	오락문화	N	N	N	N		N	1943	11	2	0.57	4216899	2173	2.63	1944	1944	1932	2510	1353	1932	1940.59	1.56	0	-1741	1992	1962	1938	1908	1884	1977	1923	86	578	200	1350	1	1	43172933	839	6.05	1.34	12	0.01	321.00	1446.00	3775	20230103	-48.53	1695	20231026	14.63	3775	-48.53	20230103	1695	14.63	20231026	3775	-48.53	20230103	1695	14.63	20231026	4.64	N	046390	200	86 억	671929	N	N	0	N	N
82	20231214	160453	57	100.00	KOSDAQ	오락문화	N	N	N	N		N	1932	10	2	0.52	160206690	82526	106.28	1923	1968	1914	2495	1346	1922	1941.31	1.56	0	-4172	2011	1966	1940	1895	1869	1953	1882	86	573	200	1340	1	1	43172933	834	6.02	1.34	12	0.19	321.00	1446.00	3775	20230103	-48.82	1695	20231026	13.98	3775	-48.82	20230103	1695	13.98	20231026	3775	-48.82	20230103	1695	13.98	20231026	4.70	N	046390	200	86 억	675056	N	N	13	N	N
83	20231214	150509	57	100.00	KOSDAQ	오락문화	N	N	N	N		N	1926	4	2	0.21	151870495	78205	100.72	1923	1968	1914	2495	1346	1922	1941.98	1.56	0	-3622	2011	1966	1940	1895	1869	1953	1882	86	573	200	1340	1	1	43172933	832	6.00	1.33	12	0.18	321.00	1446.00	3775	20230103	-48.98	1695	20231026	13.63	3775	-48.98	20230103	1695	13.63	20231026	3775	-48.98	20230103	1695	13.63	20231026	4.70	N	046390	200	86 억	675056	N	N	13	N	N
84	20231214	140503	57	100.00	KOSDAQ	오락문화	N	N	N	N		N	1944	22	2	1.14	121638387	62585	80.60	1923	1968	1914	2495	1346	1922	1943.61	1.56	0	7193	2011	1966	1940	1895	1869	1953	1882	86	573	200	1340	1	1	43172933	839	6.06	1.34	12	0.14	321.00	1446.00	3775	20230103	-48.50	1695	20231026	14.69	3775	-48.50	20230103	1695	14.69	20231026	3775	-48.50	20230103	1695	14.69	20231026	4.70	N	046390	200	86 억	675056	N	N	13	N	N
85	20231214	130505	57	100.00	KOSDAQ	오락문화	N	N	N	N		N	1940	18	2	0.94	107577062	55350	71.28	1923	1968	1914	2495	1346	1922	1943.62	1.56	0	8212	2011	1966	1940	1895	1869	1953	1882	86	573	200	1340	1	1	43172933	838	6.04	1.34	12	0.13	321.00	1446.00	3775	20230103	-48.61	1695	20231026	14.45	3775	-48.61	20230103	1695	14.45	20231026	3775	-48.61	20230103	1695	14.45	20231026	4.70	N	046390	200	86 억	675056	N	N	13	N	N
86	20231214	120515	57	100.00	KOSDAQ	오락문화	N	N	N	N		N	1936	14	2	0.73	106045144	54561	70.27	1923	1968	1914	2495	1346	1922	1943.65	1.56	0	8490	2011	1966	1940	1895	1869	1953	1882	86	573	200	1340	1	1	43172933	836	6.03	1.34	12	0.13	321.00	1446.00	3775	20230103	-48.72	1695	20231026	14.22	3775	-48.72	20230103	1695	14.22	20231026	3775	-48.72	20230103	1695	14.22	20231026	4.70	N	046390	200	86 억	675056	N	N	13	N	N
87	20231214	110454	57	100.00	KOSDAQ	오락문화	N	N	N	N		N	1937	15	2	0.78	97240070	50023	64.42	1923	1968	1914	2495	1346	1922	1943.95	1.56	0	10152	2011	1966	1940	1895	1869	1953	1882	86	573	200	1340	1	1	43172933	836	6.03	1.34	12	0.12	321.00	1446.00	3775	20230103	-48.69	1695	20231026	14.28	3775	-48.69	20230103	1695	14.28	20231026	3775	-48.69	20230103	1695	14.28	20231026	4.70	N	046390	200	86 억	675056	N	N	13	N	N
88	20231214	100450	57	100.00	KOSDAQ	오락문화	N	N	N	N		N	1946	24	2	1.25	79455098	40813	52.56	1923	1968	1914	2495	1346	1922	1946.87	1.56	0	9590	2011	1966	1940	1895	1869	1953	1882	86	573	200	1340	1	1	43172933	840	6.06	1.35	12	0.09	321.00	1446.00	3775	20230103	-48.45	1695	20231026	14.81	3775	-48.45	20230103	1695	14.81	20231026	3775	-48.45	20230103	1695	14.81	20231026	4.70	N	046390	200	86 억	675056	N	N	13	N	N
89	20231214	090433	57	100.00	KOSDAQ	오락문화	N	N	N	N		N	1964	42	2	2.19	32588509	16711	21.52	1923	1968	1923	2495	1346	1922	1950.31	1.56	0	7935	2011	1966	1940	1895	1869	1953	1882	86	573	200	1340	1	1	43172933	848	6.12	1.36	12	0.04	321.00	1446.00	3775	20230103	-47.97	1695	20231026	15.87	3775	-47.97	20230103	1695	15.87	20231026	3775	-47.97	20230103	1695	15.87	20231026	4.70	N	046390	200	86 억	675056	N	N	13	N	N
90	20231213	160452	57	100.00	KOSDAQ	오락문화	N	N	N	N		N	1922	-39	5	-1.99	145024792	74984	42.48	1968	1985	1914	2545	1373	1961	1934.08	1.60	0	-15053	2033	1996	1978	1941	1923	1988	1933	86	584	200	1370	1	1	43172933	830	5.99	1.33	12	0.17	321.00	1446.00	3775	20230103	-49.09	1695	20231026	13.39	3775	-49.09	20230103	1695	13.39	20231026	3775	-49.09	20230103	1695	13.39	20231026	4.69	N	046390	200	86 억	689966	N	N	13	N	N
91	20231213	150503	57	100.00	KOSDAQ	오락문화	N	N	N	N		N	1931	-30	5	-1.53	132254061	68359	38.73	1968	1985	1914	2545	1373	1961	1934.69	1.60	0	-14099	2033	1996	1978	1941	1923	1988	1933	86	584	200	1370	1	1	43172933	834	6.02	1.34	12	0.16	321.00	1446.00	3775	20230103	-48.85	1695	20231026	13.92	3775	-48.85	20230103	1695	13.92	20231026	3775	-48.85	20230103	1695	13.92	20231026	4.69	N	046390	200	86 억	689966	N	N	0	N	N
92	20231213	140503	57	100.00	KOSDAQ	오락문화	N	N	N	N		N	1939	-22	5	-1.12	116922797	60432	34.24	1968	1985	1914	2545	1373	1961	1934.77	1.60	0	-10554	2033	1996	1978	1941	1923	1988	1933	86	584	200	1370	1	1	43172933	837	6.04	1.34	12	0.14	321.00	1446.00	3775	20230103	-48.64	1695	20231026	14.40	3775	-48.64	20230103	1695	14.40	20231026	3775	-48.64	20230103	1695	14.40	20231026	4.69	N	046390	200	86 억	689966	N	N	0	N	N
93	20231213	130501	57	100.00	KOSDAQ	오락문화	N	N	N	N		N	1934	-27	5	-1.38	106844263	55221	31.29	1968	1985	1914	2545	1373	1961	1934.83	1.60	0	-8856	2033	1996	1978	1941	1923	1988	1933	86	584	200	1370	1	1	43172933	835	6.02	1.34	12	0.13	321.00	1446.00	3775	20230103	-48.77	1695	20231026	14.10	3775	-48.77	20230103	1695	14.10	20231026	3775	-48.77	20230103	1695	14.10	20231026	4.69	N	046390	200	86 억	689966	N	N	0	N	N
94	20231213	120500	57	100.00	KOSDAQ	오락문화	N	N	N	N		N	1930	-31	5	-1.58	100810983	52097	29.52	1968	1985	1914	2545	1373	1961	1935.05	1.60	0	-7925	2033	1996	1978	1941	1923	1988	1933	86	584	200	1370	1	1	43172933	833	6.01	1.33	12	0.12	321.00	1446.00	3775	20230103	-48.87	1695	20231026	13.86	3775	-48.87	20230103	1695	13.86	20231026	3775	-48.87	20230103	1695	13.86	20231026	4.69	N	046390	200	86 억	689966	N	N	0	N	N
95	20231213	110502	57	100.00	KOSDAQ	오락문화	N	N	N	N		N	1930	-31	5	-1.58	85151430	43953	24.90	1968	1985	1914	2545	1373	1961	1937.31	1.60	0	-6209	2033	1996	1978	1941	1923	1988	1933	86	584	200	1370	1	1	43172933	833	6.01	1.33	12	0.10	321.00	1446.00	3775	20230103	-48.87	1695	20231026	13.86	3775	-48.87	20230103	1695	13.86	20231026	3775	-48.87	20230103	1695	13.86	20231026	4.69	N	046390	200	86 억	689966	N	N	0	N	N
96	20231213	100506	57	100.00	KOSDAQ	오락문화	N	N	N	N		N	1938	-23	5	-1.17	63309060	32591	18.46	1968	1985	1914	2545	1373	1961	1942.51	1.60	0	-7860	2033	1996	1978	1941	1923	1988	1933	86	584	200	1370	1	1	43172933	837	6.04	1.34	12	0.08	321.00	1446.00	3775	20230103	-48.66	1695	20231026	14.34	3775	-48.66	20230103	1695	14.34	20231026	3775	-48.66	20230103	1695	14.34	20231026	4.69	N	046390	200	86 억	689966	N	N	0	N	N
97	20231213	090457	57	100.00	KOSDAQ	오락문화	N	N	N	N		N	1985	24	2	1.22	15363537	7845	4.44	1968	1985	1950	2545	1373	1961	1958.38	1.60	0	1694	2033	1996	1978	1941	1923	1988	1933	86	584	200	1370	1	1	43172933	857	6.18	1.37	12	0.02	321.00	1446.00	3775	20230103	-47.42	1695	20231026	17.11	3775	-47.42	20230103	1695	17.11	20231026	3775	-47.42	20230103	1695	17.11	20231026	4.69	N	046390	200	86 억	689966	N	N	0	N	N
98	20231212	160441	57	100.00	KOSDAQ	오락문화	N	N	N	N		N	1961	-49	5	-2.44	347201067	175558	95.21	2010	2015	1960	2610	1410	2010	1978.18	1.66	0	-28019	2052	2031	2004	1983	1956	2041	1993	86	600	200	1400	1	1	43172933	847	6.11	1.36	12	0.41	321.00	1446.00	3775	20230103	-48.05	1695	20231026	15.69	3775	-48.05	20230103	1695	15.69	20231026	3775	-48.05	20230103	1695	15.69	20231026	4.71	N	046390	200	86 억	718512	N	N	0	N	N
99	20231212	150446	57	100.00	KOSDAQ	오락문화	N	N	N	N		N	1965	-45	5	-2.24	301529980	152274	82.58	2010	2015	1964	2610	1410	2010	1980.18	1.66	0	-25848	2052	2031	2004	1983	1956	2041	1993	86	600	200	1400	1	1	43172933	848	6.12	1.36	12	0.35	321.00	1446.00	3775	20230103	-47.95	1695	20231026	15.93	3775	-47.95	20230103	1695	15.93	20231026	3775	-47.95	20230103	1695	15.93	20231026	4.71	N	046390	200	86 억	718512	N	N	0	N	N
100	20231212	140428	57	100.00	KOSDAQ	오락문화	N	N	N	N		N	1975	-35	5	-1.74	281419881	142054	77.04	2010	2015	1966	2610	1410	2010	1981.08	1.66	0	-26368	2052	2031	2004	1983	1956	2041	1993	86	600	200	1400	1	1	43172933	853	6.15	1.37	12	0.33	321.00	1446.00	3775	20230103	-47.68	1695	20231026	16.52	3775	-47.68	20230103	1695	16.52	20231026	3775	-47.68	20230103	1695	16.52	20231026	4.71	N	046390	200	86 억	718512	N	N	0	N	N
101	20231212	130425	57	100.00	KOSDAQ	오락문화	N	N	N	N		N	1968	-42	5	-2.09	232428835	117202	63.56	2010	2015	1966	2610	1410	2010	1983.15	1.66	0	-37970	2052	2031	2004	1983	1956	2041	1993	86	600	200	1400	1	1	43172933	850	6.13	1.36	12	0.27	321.00	1446.00	3775	20230103	-47.87	1695	20231026	16.11	3775	-47.87	20230103	1695	16.11	20231026	3775	-47.87	20230103	1695	16.11	20231026	4.71	N	046390	200	86 억	718512	N	N	0	N	N
102	20231212	120423	57	100.00	KOSDAQ	오락문화	N	N	N	N		N	1970	-40	5	-1.99	186010269	93631	50.78	2010	2015	1967	2610	1410	2010	1986.63	1.66	0	-38399	2052	2031	2004	1983	1956	2041	1993	86	600	200	1400	1	1	43172933	851	6.14	1.36	12	0.22	321.00	1446.00	3775	20230103	-47.81	1695	20231026	16.22	3775	-47.81	20230103	1695	16.22	20231026	3775	-47.81	20230103	1695	16.22	20231026	4.71	N	046390	200	86 억	718512	N	N	0	N	N
103	20231212	110428	57	100.00	KOSDAQ	오락문화	N	N	N	N		N	1984	-26	5	-1.29	132671080	66652	36.15	2010	2015	1967	2610	1410	2010	1990.50	1.66	0	-34069	2052	2031	2004	1983	1956	2041	1993	86	600	200	1400	1	1	43172933	857	6.18	1.37	12	0.15	321.00	1446.00	3775	20230103	-47.44	1695	20231026	17.05	3775	-47.44	20230103	1695	17.05	20231026	3775	-47.44	20230103	1695	17.05	20231026	4.71	N	046390	200	86 억	718512	N	N	0	N	N
104	20231212	100445	57	100.00	KOSDAQ	오락문화	N	N	N	N		N	1970	-40	5	-1.99	106689865	53538	29.03	2010	2015	1969	2610	1410	2010	1992.79	1.66	0	-34729	2052	2031	2004	1983	1956	2041	1993	86	600	200	1400	1	1	43172933	851	6.14	1.36	12	0.12	321.00	1446.00	3775	20230103	-47.81	1695	20231026	16.22	3775	-47.81	20230103	1695	16.22	20231026	3775	-47.81	20230103	1695	16.22	20231026	4.71	N	046390	200	86 억	718512	N	N	0	N	N
105	20231212	090442	57	100.00	KOSDAQ	오락문화	N	N	N	N		N	2010	0	3	0.00	1555740	774	0.42	2010	2010	2010	2610	1410	2010	2010.00	1.66	0	-189	2052	2031	2004	1983	1956	2041	1993	86	600	200	1400	5	1	43172933	868	6.26	1.39	12	0.00	321.00	1446.00	3775	20230103	-46.75	1695	20231026	18.58	3775	-46.75	20230103	1695	18.58	20231026	3775	-46.75	20230103	1695	18.58	20231026	4.71	N	046390	200	86 억	718512	N	N	0	N	N
106	20231211	160444	57	100.00	KOSDAQ	오락문화	N	N	N	N		N	2010	28	2	1.41	364814832	181554	89.62	1992	2025	1977	2575	1388	1982	2009.40	1.53	-33487	23537	2032	2006	1972	1946	1912	2020	1960	86	593	200	1380	5	1	43172933	868	6.26	1.39	12	0.42	321.00	1446.00	3775	20230103	-46.75	1695	20231026	18.58	3775	-46.75	20230103	1695	18.58	20231026	3775	-46.75	20230103	1695	18.58	20231026	4.79	N	046390	200	86 억	661574	N	N	438	N	N
107	20231211	150442	57	100.00	KOSDAQ	오락문화	N	N	N	N		N	2015	33	2	1.66	345580273	171956	84.88	1992	2025	1977	2575	1388	1982	2009.70	1.53	-33487	20312	2032	2006	1972	1946	1912	2020	1960	86	593	200	1380	5	1	43172933	870	6.28	1.39	12	0.40	321.00	1446.00	3775	20230103	-46.62	1695	20231026	18.88	3775	-46.62	20230103	1695	18.88	20231026	3775	-46.62	20230103	1695	18.88	20231026	4.79	N	046390	200	86 억	661574	N	N	438	N	N
108	20231211	140443	57	100.00	KOSDAQ	오락문화	N	N	N	N		N	2015	33	2	1.66	304626124	151577	74.82	1992	2025	1977	2575	1388	1982	2009.71	1.53	-33487	19647	2032	2006	1972	1946	1912	2020	1960	86	593	200	1380	5	1	43172933	870	6.28	1.39	12	0.35	321.00	1446.00	3775	20230103	-46.62	1695	20231026	18.88	3775	-46.62	20230103	1695	18.88	20231026	3775	-46.62	20230103	1695	18.88	20231026	4.79	N	046390	200	86 억	661574	N	N	438	N	N
109	20231211	130444	57	100.00	KOSDAQ	오락문화	N	N	N	N		N	2015	33	2	1.66	243734054	121453	59.95	1992	2025	1977	2575	1388	1982	2006.82	1.53	-33487	15983	2032	2006	1972	1946	1912	2020	1960	86	593	200	1380	5	1	43172933	870	6.28	1.39	12	0.28	321.00	1446.00	3775	20230103	-46.62	1695	20231026	18.88	3775	-46.62	20230103	1695	18.88	20231026	3775	-46.62	20230103	1695	18.88	20231026	4.79	N	046390	200	86 억	661574	N	N	438	N	N
110	20231211	120444	57	100.00	KOSDAQ	오락문화	N	N	N	N		N	2010	28	2	1.41	214305319	106805	52.72	1992	2025	1977	2575	1388	1982	2006.51	1.53	-33487	9871	2032	2006	1972	1946	1912	2020	1960	86	593	200	1380	5	1	43172933	868	6.26	1.39	12	0.25	321.00	1446.00	3775	20230103	-46.75	1695	20231026	18.58	3775	-46.75	20230103	1695	18.58	20231026	3775	-46.75	20230103	1695	18.58	20231026	4.79	N	046390	200	86 억	661574	N	N	438	N	N
111	20231211	110441	57	100.00	KOSDAQ	오락문화	N	N	N	N		N	2010	28	2	1.41	163422144	81503	40.23	1992	2025	1977	2575	1388	1982	2005.11	1.53	-33487	4389	2032	2006	1972	1946	1912	2020	1960	86	593	200	1380	5	1	43172933	868	6.26	1.39	12	0.19	321.00	1446.00	3775	20230103	-46.75	1695	20231026	18.58	3775	-46.75	20230103	1695	18.58	20231026	3775	-46.75	20230103	1695	18.58	20231026	4.79	N	046390	200	86 억	661574	N	N	438	N	N
112	20231211	100442	57	100.00	KOSDAQ	오락문화	N	N	N	N		N	1999	17	2	0.86	70754783	35362	17.46	1992	2015	1977	2575	1388	1982	2000.87	1.53	-33487	5893	2032	2006	1972	1946	1912	2020	1960	86	593	200	1380	1	1	43172933	863	6.23	1.38	12	0.08	321.00	1446.00	3775	20230103	-47.05	1695	20231026	17.94	3775	-47.05	20230103	1695	17.94	20231026	3775	-47.05	20230103	1695	17.94	20231026	4.79	N	046390	200	86 억	661574	N	N	438	N	N
113	20231211	090439	57	100.00	KOSDAQ	오락문화	N	N	N	N		N	1980	-2	5	-0.10	4572441	2305	1.14	1992	1992	1977	2575	1388	1982	1983.71	1.53	-33487	-1187	2032	2006	1972	1946	1912	2020	1960	86	593	200	1380	1	1	43172933	855	6.17	1.37	12	0.01	321.00	1446.00	3775	20230103	-47.55	1695	20231026	16.81	3775	-47.55	20230103	1695	16.81	20231026	3775	-47.55	20230103	1695	16.81	20231026	4.79	N	046390	200	86 억	661574	N	N	438	N	N
114	20231208	160437	57	100.00	KOSDAQ	오락문화	N	N	N	N		N	1982	47	2	2.43	400252823	202495	207.36	1957	1998	1938	2515	1355	1935	1976.59	1.53	0	30628	1985	1959	1936	1910	1887	1973	1924	86	580	200	1350	1	1	43172933	856	6.17	1.37	12	0.47	321.00	1446.00	3775	20230103	-47.50	1695	20231026	16.93	3775	-47.50	20230103	1695	16.93	20231026	3775	-47.50	20230103	1695	16.93	20231026	4.85	N	046390	200	86 억	661574	N	N	438	N	N
115	20231208	150439	57	100.00	KOSDAQ	오락문화	N	N	N	N		N	1982	47	2	2.43	362903822	183655	188.07	1957	1998	1938	2515	1355	1935	1976.01	1.53	0	33011	1985	1959	1936	1910	1887	1973	1924	86	580	200	1350	1	1	43172933	856	6.17	1.37	12	0.43	321.00	1446.00	3775	20230103	-47.50	1695	20231026	16.93	3775	-47.50	20230103	1695	16.93	20231026	3775	-47.50	20230103	1695	16.93	20231026	4.85	N	046390	200	86 억	661574	N	N	0	N	N
116	20231208	140438	57	100.00	KOSDAQ	오락문화	N	N	N	N		N	1989	54	2	2.79	309020091	156515	160.28	1957	1998	1938	2515	1355	1935	1974.38	1.53	0	40936	1985	1959	1936	1910	1887	1973	1924	86	580	200	1350	1	1	43172933	859	6.20	1.38	12	0.36	321.00	1446.00	3775	20230103	-47.31	1695	20231026	17.35	3775	-47.31	20230103	1695	17.35	20231026	3775	-47.31	20230103	1695	17.35	20231026	4.85	N	046390	200	86 억	661574	N	N	0	N	N
117	20231208	130437	57	100.00	KOSDAQ	오락문화	N	N	N	N		N	1992	57	2	2.95	234253863	119015	121.87	1957	1992	1938	2515	1355	1935	1968.27	1.53	0	40908	1985	1959	1936	1910	1887	1973	1924	86	580	200	1350	1	1	43172933	860	6.21	1.38	12	0.28	321.00	1446.00	3775	20230103	-47.23	1695	20231026	17.52	3775	-47.23	20230103	1695	17.52	20231026	3775	-47.23	20230103	1695	17.52	20231026	4.85	N	046390	200	86 억	661574	N	N	0	N	N
118	20231208	120434	57	100.00	KOSDAQ	오락문화	N	N	N	N		N	1983	48	2	2.48	185618353	94545	96.82	1957	1987	1938	2515	1355	1935	1963.28	1.53	0	29304	1985	1959	1936	1910	1887	1973	1924	86	580	200	1350	1	1	43172933	856	6.18	1.37	12	0.22	321.00	1446.00	3775	20230103	-47.47	1695	20231026	16.99	3775	-47.47	20230103	1695	16.99	20231026	3775	-47.47	20230103	1695	16.99	20231026	4.85	N	046390	200	86 억	661574	N	N	0	N	N
119	20231208	110433	57	100.00	KOSDAQ	오락문화	N	N	N	N		N	1959	24	2	1.24	97944755	50149	51.35	1957	1962	1938	2515	1355	1935	1953.07	1.53	0	14099	1985	1959	1936	1910	1887	1973	1924	86	580	200	1350	1	1	43172933	846	6.10	1.35	12	0.12	321.00	1446.00	3775	20230103	-48.11	1695	20231026	15.58	3775	-48.11	20230103	1695	15.58	20231026	3775	-48.11	20230103	1695	15.58	20231026	4.85	N	046390	200	86 억	661574	N	N	0	N	N
120	20231208	100440	57	100.00	KOSDAQ	오락문화	N	N	N	N		N	1955	20	2	1.03	66517208	34089	34.91	1957	1961	1938	2515	1355	1935	1951.28	1.53	0	12755	1985	1959	1936	1910	1887	1973	1924	86	580	200	1350	1	1	43172933	844	6.09	1.35	12	0.08	321.00	1446.00	3775	20230103	-48.21	1695	20231026	15.34	3775	-48.21	20230103	1695	15.34	20231026	3775	-48.21	20230103	1695	15.34	20231026	4.85	N	046390	200	86 억	661574	N	N	0	N	N
121	20231208	090434	57	100.00	KOSDAQ	오락문화	N	N	N	N		N	1947	12	2	0.62	8799818	4529	4.64	1957	1957	1938	2515	1355	1935	1942.99	1.53	0	-3756	1985	1959	1936	1910	1887	1973	1924	86	580	200	1350	1	1	43172933	841	6.07	1.35	12	0.01	321.00	1446.00	3775	20230103	-48.42	1695	20231026	14.87	3775	-48.42	20230103	1695	14.87	20231026	3775	-48.42	20230103	1695	14.87	20231026	4.85	N	046390	200	86 억	661574	N	N	0	N	N
122	20231207	160433	57	100.00	KOSDAQ	오락문화	N	N	N	N		N	1935	-11	5	-0.57	188657814	97507	106.74	1930	1962	1913	2525	1363	1946	1934.80	1.50	0	14511	1998	1972	1931	1905	1864	1985	1918	86	579	200	1360	1	1	43172933	835	6.03	1.34	12	0.23	321.00	1446.00	3775	20230103	-48.74	1695	20231026	14.16	3775	-48.74	20230103	1695	14.16	20231026	3775	-48.74	20230103	1695	14.16	20231026	4.85	N	046390	200	86 억	647061	N	N	37	N	N
123	20231207	150435	57	100.00	KOSDAQ	오락문화	N	N	N	N		N	1935	-11	5	-0.57	106404597	54740	59.92	1930	1962	1913	2525	1363	1946	1943.81	1.50	0	11702	1998	1972	1931	1905	1864	1985	1918	86	579	200	1360	1	1	43172933	835	6.03	1.34	12	0.13	321.00	1446.00	3775	20230103	-48.74	1695	20231026	14.16	3775	-48.74	20230103	1695	14.16	20231026	3775	-48.74	20230103	1695	14.16	20231026	4.85	N	046390	200	86 억	647061	N	N	37	N	N
124	20231207	140433	57	100.00	KOSDAQ	오락문화	N	N	N	N		N	1949	3	2	0.15	90190090	46389	50.78	1930	1962	1913	2525	1363	1946	1944.21	1.50	0	9684	1998	1972	1931	1905	1864	1985	1918	86	579	200	1360	1	1	43172933	841	6.07	1.35	12	0.11	321.00	1446.00	3775	20230103	-48.37	1695	20231026	14.99	3775	-48.37	20230103	1695	14.99	20231026	3775	-48.37	20230103	1695	14.99	20231026	4.85	N	046390	200	86 억	647061	N	N	37	N	N
125	20231207	130434	57	100.00	KOSDAQ	오락문화	N	N	N	N		N	1942	-4	5	-0.21	71213176	36655	40.13	1930	1962	1913	2525	1363	1946	1942.78	1.50	0	5568	1998	1972	1931	1905	1864	1985	1918	86	579	200	1360	1	1	43172933	838	6.05	1.34	12	0.08	321.00	1446.00	3775	20230103	-48.56	1695	20231026	14.57	3775	-48.56	20230103	1695	14.57	20231026	3775	-48.56	20230103	1695	14.57	20231026	4.85	N	046390	200	86 억	647061	N	N	37	N	N
126	20231207	120435	57	100.00	KOSDAQ	오락문화	N	N	N	N		N	1944	-2	5	-0.10	69698038	35875	39.27	1930	1962	1913	2525	1363	1946	1942.79	1.50	0	5568	1998	1972	1931	1905	1864	1985	1918	86	579	200	1360	1	1	43172933	839	6.06	1.34	12	0.08	321.00	1446.00	3775	20230103	-48.50	1695	20231026	14.69	3775	-48.50	20230103	1695	14.69	20231026	3775	-48.50	20230103	1695	14.69	20231026	4.85	N	046390	200	86 억	647061	N	N	37	N	N
127	20231207	110432	57	100.00	KOSDAQ	오락문화	N	N	N	N		N	1946	0	3	0.00	65393681	33665	36.85	1930	1962	1913	2525	1363	1946	1942.47	1.50	0	5674	1998	1972	1931	1905	1864	1985	1918	86	579	200	1360	1	1	43172933	840	6.06	1.35	12	0.08	321.00	1446.00	3775	20230103	-48.45	1695	20231026	14.81	3775	-48.45	20230103	1695	14.81	20231026	3775	-48.45	20230103	1695	14.81	20231026	4.85	N	046390	200	86 억	647061	N	N	37	N	N
128	20231207	100431	57	100.00	KOSDAQ	오락문화	N	N	N	N		N	1953	7	2	0.36	57700774	29711	32.53	1930	1962	1913	2525	1363	1946	1942.05	1.50	0	6381	1998	1972	1931	1905	1864	1985	1918	86	579	200	1360	1	1	43172933	843	6.08	1.35	12	0.07	321.00	1446.00	3775	20230103	-48.26	1695	20231026	15.22	3775	-48.26	20230103	1695	15.22	20231026	3775	-48.26	20230103	1695	15.22	20231026	4.85	N	046390	200	86 억	647061	N	N	37	N	N
129	20231207	090436	57	100.00	KOSDAQ	오락문화	N	N	N	N		N	1941	-5	5	-0.26	9771953	5060	5.54	1930	1941	1930	2525	1363	1946	1930.80	1.50	0	-571	1998	1972	1931	1905	1864	1985	1918	86	579	200	1360	1	1	43172933	838	6.05	1.34	12	0.01	321.00	1446.00	3775	20230103	-48.58	1695	20231026	14.51	3775	-48.58	20230103	1695	14.51	20231026	3775	-48.58	20230103	1695	14.51	20231026	4.85	N	046390	200	86 억	647061	N	N	37	N	N
130	20231206	160427	57	100.00	KOSDAQ	오락문화	N	N	N	N		N	1946	49	2	2.58	174715187	90255	86.84	1890	1957	1890	2465	1328	1897	1935.79	1.40	0	40817	1964	1930	1906	1872	1848	1918	1860	86	568	200	1320	1	1	43172933	840	6.06	1.35	12	0.21	321.00	1446.00	3775	20230103	-48.45	1695	20231026	14.81	3775	-48.45	20230103	1695	14.81	20231026	3775	-48.45	20230103	1695	14.81	20231026	4.83	N	046390	200	86 억	606244	N	N	37	N	N
131	20231206	150436	57	100.00	KOSDAQ	오락문화	N	N	N	N		N	1933	36	2	1.90	156332580	80788	77.73	1890	1957	1890	2465	1328	1897	1935.10	1.40	0	34367	1964	1930	1906	1872	1848	1918	1860	86	568	200	1320	1	1	43172933	835	6.02	1.34	12	0.19	321.00	1446.00	3775	20230103	-48.79	1695	20231026	14.04	3775	-48.79	20230103	1695	14.04	20231026	3775	-48.79	20230103	1695	14.04	20231026	4.83	N	046390	200	86 억	606244	N	N	49	N	N
132	20231206	140434	57	100.00	KOSDAQ	오락문화	N	N	N	N		N	1925	28	2	1.48	137674116	71162	68.47	1890	1957	1890	2465	1328	1897	1934.66	1.40	0	27366	1964	1930	1906	1872	1848	1918	1860	86	568	200	1320	1	1	43172933	831	6.00	1.33	12	0.16	321.00	1446.00	3775	20230103	-49.01	1695	20231026	13.57	3775	-49.01	20230103	1695	13.57	20231026	3775	-49.01	20230103	1695	13.57	20231026	4.83	N	046390	200	86 억	606244	N	N	49	N	N
133	20231206	130430	57	100.00	KOSDAQ	오락문화	N	N	N	N		N	1934	37	2	1.95	124381322	64269	61.84	1890	1957	1890	2465	1328	1897	1935.32	1.40	0	25560	1964	1930	1906	1872	1848	1918	1860	86	568	200	1320	1	1	43172933	835	6.02	1.34	12	0.15	321.00	1446.00	3775	20230103	-48.77	1695	20231026	14.10	3775	-48.77	20230103	1695	14.10	20231026	3775	-48.77	20230103	1695	14.10	20231026	4.83	N	046390	200	86 억	606244	N	N	49	N	N
134	20231206	120428	57	100.00	KOSDAQ	오락문화	N	N	N	N		N	1940	43	2	2.27	118280213	61123	58.81	1890	1957	1890	2465	1328	1897	1935.12	1.40	0	25443	1964	1930	1906	1872	1848	1918	1860	86	568	200	1320	1	1	43172933	838	6.04	1.34	12	0.14	321.00	1446.00	3775	20230103	-48.61	1695	20231026	14.45	3775	-48.61	20230103	1695	14.45	20231026	3775	-48.61	20230103	1695	14.45	20231026	4.83	N	046390	200	86 억	606244	N	N	49	N	N
135	20231206	110435	57	100.00	KOSDAQ	오락문화	N	N	N	N		N	1948	51	2	2.69	104027807	53787	51.75	1890	1957	1890	2465	1328	1897	1934.07	1.40	0	26590	1964	1930	1906	1872	1848	1918	1860	86	568	200	1320	1	1	43172933	841	6.07	1.35	12	0.12	321.00	1446.00	3775	20230103	-48.40	1695	20231026	14.93	3775	-48.40	20230103	1695	14.93	20231026	3775	-48.40	20230103	1695	14.93	20231026	4.83	N	046390	200	86 억	606244	N	N	49	N	N
136	20231206	100431	57	100.00	KOSDAQ	오락문화	N	N	N	N		N	1934	37	2	1.95	57643641	29969	28.83	1890	1945	1890	2465	1328	1897	1923.44	1.40	0	16139	1964	1930	1906	1872	1848	1918	1860	86	568	200	1320	1	1	43172933	835	6.02	1.34	12	0.07	321.00	1446.00	3775	20230103	-48.77	1695	20231026	14.10	3775	-48.77	20230103	1695	14.10	20231026	3775	-48.77	20230103	1695	14.10	20231026	4.83	N	046390	200	86 억	606244	N	N	49	N	N
137	20231206	090433	57	100.00	KOSDAQ	오락문화	N	N	N	N		N	1897	0	3	0.00	2913122	1541	1.48	1890	1897	1890	2465	1328	1897	1890.41	1.40	0	-574	1964	1930	1906	1872	1848	1918	1860	86	568	200	1320	1	1	43172933	819	5.91	1.31	12	0.00	321.00	1446.00	3775	20230103	-49.75	1695	20231026	11.92	3775	-49.75	20230103	1695	11.92	20231026	3775	-49.75	20230103	1695	11.92	20231026	4.83	N	046390	200	86 억	606244	N	N	49	N	N
138	20231205	160433	57	100.00	KOSDAQ	오락문화	N	N	N	N		N	1897	-30	5	-1.56	197369998	103931	220.83	1927	1940	1882	2505	1349	1927	1899.05	1.53	0	-54672	1952	1939	1929	1916	1906	1934	1911	86	578	200	1340	1	1	43172933	819	5.91	1.31	12	0.24	321.00	1446.00	3775	20230103	-49.75	1695	20231026	11.92	3775	-49.75	20230103	1695	11.92	20231026	3775	-49.75	20230103	1695	11.92	20231026	4.83	N	046390	200	86 억	661533	N	N	49	N	N
139	20231205	150432	57	100.00	KOSDAQ	오락문화	N	N	N	N		N	1890	-37	5	-1.92	171052560	89990	191.21	1927	1940	1883	2505	1349	1927	1900.80	1.53	0	-51099	1952	1939	1929	1916	1906	1934	1911	86	578	200	1340	1	1	43172933	816	5.89	1.31	12	0.21	321.00	1446.00	3775	20230103	-49.93	1695	20231026	11.50	3775	-49.93	20230103	1695	11.50	20231026	3775	-49.93	20230103	1695	11.50	20231026	4.83	N	046390	200	86 억	661533	N	N	159	N	N
140	20231205	140432	57	100.00	KOSDAQ	오락문화	N	N	N	N		N	1887	-40	5	-2.08	137916626	72427	153.89	1927	1940	1887	2505	1349	1927	1904.22	1.53	0	-44762	1952	1939	1929	1916	1906	1934	1911	86	578	200	1340	1	1	43172933	815	5.88	1.30	12	0.17	321.00	1446.00	3775	20230103	-50.01	1695	20231026	11.33	3775	-50.01	20230103	1695	11.33	20231026	3775	-50.01	20230103	1695	11.33	20231026	4.83	N	046390	200	86 억	661533	N	N	159	N	N
141	20231205	130432	57	100.00	KOSDAQ	오락문화	N	N	N	N		N	1900	-27	5	-1.40	83296257	43601	92.64	1927	1940	1897	2505	1349	1927	1910.42	1.53	0	-23967	1952	1939	1929	1916	1906	1934	1911	86	578	200	1340	1	1	43172933	820	5.92	1.31	12	0.10	321.00	1446.00	3775	20230103	-49.67	1695	20231026	12.09	3775	-49.67	20230103	1695	12.09	20231026	3775	-49.67	20230103	1695	12.09	20231026	4.83	N	046390	200	86 억	661533	N	N	159	N	N
142	20231205	120429	57	100.00	KOSDAQ	오락문화	N	N	N	N		N	1901	-26	5	-1.35	64547274	33732	71.67	1927	1940	1901	2505	1349	1927	1913.53	1.53	0	-18723	1952	1939	1929	1916	1906	1934	1911	86	578	200	1340	1	1	43172933	821	5.92	1.31	12	0.08	321.00	1446.00	3775	20230103	-49.64	1695	20231026	12.15	3775	-49.64	20230103	1695	12.15	20231026	3775	-49.64	20230103	1695	12.15	20231026	4.83	N	046390	200	86 억	661533	N	N	159	N	N
143	20231205	110429	57	100.00	KOSDAQ	오락문화	N	N	N	N		N	1915	-12	5	-0.62	31321078	16311	34.66	1927	1940	1910	2505	1349	1927	1920.24	1.53	0	-10398	1952	1939	1929	1916	1906	1934	1911	86	578	200	1340	1	1	43172933	827	5.97	1.32	12	0.04	321.00	1446.00	3775	20230103	-49.27	1695	20231026	12.98	3775	-49.27	20230103	1695	12.98	20231026	3775	-49.27	20230103	1695	12.98	20231026	4.83	N	046390	200	86 억	661533	N	N	159	N	N
144	20231205	100429	57	100.00	KOSDAQ	오락문화	N	N	N	N		N	1916	-11	5	-0.57	28740196	14963	31.79	1927	1940	1910	2505	1349	1927	1920.75	1.53	0	-10276	1952	1939	1929	1916	1906	1934	1911	86	578	200	1340	1	1	43172933	827	5.97	1.33	12	0.03	321.00	1446.00	3775	20230103	-49.25	1695	20231026	13.04	3775	-49.25	20230103	1695	13.04	20231026	3775	-49.25	20230103	1695	13.04	20231026	4.83	N	046390	200	86 억	661533	N	N	159	N	N
145	20231205	090428	57	100.00	KOSDAQ	오락문화	N	N	N	N		N	1939	12	2	0.62	2071580	1075	2.28	1927	1940	1926	2505	1349	1927	1927.05	1.53	0	-663	1952	1939	1929	1916	1906	1934	1911	86	578	200	1340	1	1	43172933	837	6.04	1.34	12	0.00	321.00	1446.00	3775	20230103	-48.64	1695	20231026	14.40	3775	-48.64	20230103	1695	14.40	20231026	3775	-48.64	20230103	1695	14.40	20231026	4.83	N	046390	200	86 억	661533	N	N	159	N	N
146	20231204	160429	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1927	-5	5	-0.26	90749457	47040	39.39	1930	1942	1919	2510	1353	1932	1929.20	1.51	0	8310	1960	1946	1923	1909	1886	1934	1897	86	578	200	1350	1	1	43172933	832	6.00	1.33	12	0.11	321.00	1446.00	3775	20230103	-48.95	1695	20231026	13.69	3775	-48.95	20230103	1695	13.69	20231026	3775	-48.95	20230103	1695	13.69	20231026	4.87	N	046390	200	86 억	653281	N	N	159	N	N
147	20231204	150430	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1930	-2	5	-0.10	81295467	42133	35.28	1930	1942	1919	2510	1353	1932	1929.49	1.51	0	7485	1960	1946	1923	1909	1886	1934	1897	86	578	200	1350	1	1	43172933	833	6.01	1.33	12	0.10	321.00	1446.00	3775	20230103	-48.87	1695	20231026	13.86	3775	-48.87	20230103	1695	13.86	20231026	3775	-48.87	20230103	1695	13.86	20231026	4.87	N	046390	200	86 억	653281	N	N	103	N	N
148	20231204	140427	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1936	4	2	0.21	71636383	37129	31.09	1930	1942	1919	2510	1353	1932	1929.39	1.51	0	6632	1960	1946	1923	1909	1886	1934	1897	86	578	200	1350	1	1	43172933	836	6.03	1.34	12	0.09	321.00	1446.00	3775	20230103	-48.72	1695	20231026	14.22	3775	-48.72	20230103	1695	14.22	20231026	3775	-48.72	20230103	1695	14.22	20231026	4.87	N	046390	200	86 억	653281	N	N	103	N	N
149	20231204	130426	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1932	0	3	0.00	53618727	27802	23.28	1930	1942	1919	2510	1353	1932	1928.59	1.51	0	961	1960	1946	1923	1909	1886	1934	1897	86	578	200	1350	1	1	43172933	834	6.02	1.34	12	0.06	321.00	1446.00	3775	20230103	-48.82	1695	20231026	13.98	3775	-48.82	20230103	1695	13.98	20231026	3775	-48.82	20230103	1695	13.98	20231026	4.87	N	046390	200	86 억	653281	N	N	103	N	N
150	20231204	120426	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1932	0	3	0.00	37172371	19276	16.14	1930	1942	1919	2510	1353	1932	1928.42	1.51	0	-684	1960	1946	1923	1909	1886	1934	1897	86	578	200	1350	1	1	43172933	834	6.02	1.34	12	0.04	321.00	1446.00	3775	20230103	-48.82	1695	20231026	13.98	3775	-48.82	20230103	1695	13.98	20231026	3775	-48.82	20230103	1695	13.98	20231026	4.87	N	046390	200	86 억	653281	N	N	103	N	N
151	20231204	110428	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1932	0	3	0.00	32161480	16677	13.96	1930	1942	1919	2510	1353	1932	1928.49	1.51	0	-1705	1960	1946	1923	1909	1886	1934	1897	86	578	200	1350	1	1	43172933	834	6.02	1.34	12	0.04	321.00	1446.00	3775	20230103	-48.82	1695	20231026	13.98	3775	-48.82	20230103	1695	13.98	20231026	3775	-48.82	20230103	1695	13.98	20231026	4.87	N	046390	200	86 억	653281	N	N	103	N	N
152	20231204	100427	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1934	2	2	0.10	23763666	12332	10.33	1930	1942	1919	2510	1353	1932	1926.98	1.51	0	-2428	1960	1946	1923	1909	1886	1934	1897	86	578	200	1350	1	1	43172933	835	6.02	1.34	12	0.03	321.00	1446.00	3775	20230103	-48.77	1695	20231026	14.10	3775	-48.77	20230103	1695	14.10	20231026	3775	-48.77	20230103	1695	14.10	20231026	4.87	N	046390	200	86 억	653281	N	N	103	N	N
153	20231204	090426	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1942	10	2	0.52	7513171	3891	3.26	1930	1942	1930	2510	1353	1932	1930.90	1.51	0	-705	1960	1946	1923	1909	1886	1934	1897	86	578	200	1350	1	1	43172933	838	6.05	1.34	12	0.01	321.00	1446.00	3775	20230103	-48.56	1695	20231026	14.57	3775	-48.56	20230103	1695	14.57	20231026	3775	-48.56	20230103	1695	14.57	20231026	4.87	N	046390	200	86 억	653281	N	N	103	N	N
154	20231201	160426	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1932	-5	5	-0.26	228571634	119419	192.50	1937	1937	1900	2515	1356	1937	1914.03	1.50	0	7735	1967	1951	1921	1905	1875	1960	1914	86	578	200	1350	1	1	43172933	834	6.02	1.34	12	0.28	321.00	1446.00	3775	20230103	-48.82	1695	20231026	13.98	3775	-48.82	20230103	1695	13.98	20231026	3775	-48.82	20230103	1695	13.98	20231026	4.85	N	046390	200	86 억	645517	N	N	103	N	N
155	20231201	150426	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1920	-17	5	-0.88	207788720	108645	175.13	1937	1937	1900	2515	1356	1937	1912.55	1.50	0	9323	1967	1951	1921	1905	1875	1960	1914	86	578	200	1350	1	1	43172933	829	5.98	1.33	12	0.25	321.00	1446.00	3775	20230103	-49.14	1695	20231026	13.27	3775	-49.14	20230103	1695	13.27	20231026	3775	-49.14	20230103	1695	13.27	20231026	4.85	N	046390	200	86 억	645517	N	N	79	N	N
156	20231201	140426	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1911	-26	5	-1.34	161867911	84621	136.40	1937	1937	1900	2515	1356	1937	1912.86	1.50	0	3219	1967	1951	1921	1905	1875	1960	1914	86	578	200	1350	1	1	43172933	825	5.95	1.32	12	0.20	321.00	1446.00	3775	20230103	-49.38	1695	20231026	12.74	3775	-49.38	20230103	1695	12.74	20231026	3775	-49.38	20230103	1695	12.74	20231026	4.85	N	046390	200	86 억	645517	N	N	79	N	N
157	20231201	130425	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1928	-9	5	-0.46	63347378	32967	53.14	1937	1937	1910	2515	1356	1937	1921.54	1.50	0	-3227	1967	1951	1921	1905	1875	1960	1914	86	578	200	1350	1	1	43172933	832	6.01	1.33	12	0.08	321.00	1446.00	3775	20230103	-48.93	1695	20231026	13.75	3775	-48.93	20230103	1695	13.75	20231026	3775	-48.93	20230103	1695	13.75	20231026	4.85	N	046390	200	86 억	645517	N	N	79	N	N
158	20231201	120429	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1929	-8	5	-0.41	50185356	26117	42.10	1937	1937	1910	2515	1356	1937	1921.56	1.50	0	-1655	1967	1951	1921	1905	1875	1960	1914	86	578	200	1350	1	1	43172933	833	6.01	1.33	12	0.06	321.00	1446.00	3775	20230103	-48.90	1695	20231026	13.81	3775	-48.90	20230103	1695	13.81	20231026	3775	-48.90	20230103	1695	13.81	20231026	4.85	N	046390	200	86 억	645517	N	N	79	N	N
159	20231201	110428	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1925	-12	5	-0.62	46957418	24440	39.40	1937	1937	1910	2515	1356	1937	1921.33	1.50	0	-1472	1967	1951	1921	1905	1875	1960	1914	86	578	200	1350	1	1	43172933	831	6.00	1.33	12	0.06	321.00	1446.00	3775	20230103	-49.01	1695	20231026	13.57	3775	-49.01	20230103	1695	13.57	20231026	3775	-49.01	20230103	1695	13.57	20231026	4.85	N	046390	200	86 억	645517	N	N	79	N	N
160	20231201	100430	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1928	-9	5	-0.46	28896890	15055	24.27	1937	1937	1910	2515	1356	1937	1919.42	1.50	0	-563	1967	1951	1921	1905	1875	1960	1914	86	578	200	1350	1	1	43172933	832	6.01	1.33	12	0.03	321.00	1446.00	3775	20230103	-48.93	1695	20231026	13.75	3775	-48.93	20230103	1695	13.75	20231026	3775	-48.93	20230103	1695	13.75	20231026	4.85	N	046390	200	86 억	645517	N	N	79	N	N
161	20231201	090425	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1936	-1	5	-0.05	6481881	3371	5.43	1937	1937	1910	2515	1356	1937	1922.84	1.50	0	-1563	1967	1951	1921	1905	1875	1960	1914	86	578	200	1350	1	1	43172933	836	6.03	1.34	12	0.01	321.00	1446.00	3775	20230103	-48.72	1695	20231026	14.22	3775	-48.72	20230103	1695	14.22	20231026	3775	-48.72	20230103	1695	14.22	20231026	4.85	N	046390	200	86 억	645517	N	N	79	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History