KissMeData/078860/price/prices-20231201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	160718	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3685	-155	5	-4.04	384516545	105203	17.90	3840	3880	3540	4990	2690	3840	3654.96	1.30	-7693	-7757	5680	4760	4280	3360	2880	4520	3120	24	1150	500	2530	5	1	4806323	177	-0.28	0.19	12	2.19	-12991.00	19663.00	11619	20230125	-68.28	3197	20231017	15.26	11619	-68.28	20230125	3197	15.26	20231017	5200	-29.13	20231227	150	2356.67	20231017	0.33	N	078860	500	24 억	62415	N	N	N	N
3	20231229	150714	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3685	-155	5	-4.04	384516545	105203	17.90	3840	3880	3540	4990	2690	3840	3654.96	1.30	-7693	-7757	5680	4760	4280	3360	2880	4520	3120	24	1150	500	2530	5	1	4806323	177	-0.28	0.19	12	2.19	-12991.00	19663.00	11619	20230125	-68.28	3197	20231017	15.26	11619	-68.28	20230125	3197	15.26	20231017	5200	-29.13	20231227	150	2356.67	20231017	0.33	N	078860	500	24 억	62415	N	N	N	N
4	20231229	140714	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3685	-155	5	-4.04	384516545	105203	17.90	3840	3880	3540	4990	2690	3840	3654.96	1.30	-7693	-7757	5680	4760	4280	3360	2880	4520	3120	24	1150	500	2530	5	1	4806323	177	-0.28	0.19	12	2.19	-12991.00	19663.00	11619	20230125	-68.28	3197	20231017	15.26	11619	-68.28	20230125	3197	15.26	20231017	5200	-29.13	20231227	150	2356.67	20231017	0.33	N	078860	500	24 억	62415	N	N	N	N
5	20231229	130714	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3685	-155	5	-4.04	384516545	105203	17.90	3840	3880	3540	4990	2690	3840	3654.96	1.30	-7693	-7757	5680	4760	4280	3360	2880	4520	3120	24	1150	500	2530	5	1	4806323	177	-0.28	0.19	12	2.19	-12991.00	19663.00	11619	20230125	-68.28	3197	20231017	15.26	11619	-68.28	20230125	3197	15.26	20231017	5200	-29.13	20231227	150	2356.67	20231017	0.33	N	078860	500	24 억	62415	N	N	N	N
6	20231229	120716	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3685	-155	5	-4.04	384516545	105203	17.90	3840	3880	3540	4990	2690	3840	3654.96	1.30	-7693	-7757	5680	4760	4280	3360	2880	4520	3120	24	1150	500	2530	5	1	4806323	177	-0.28	0.19	12	2.19	-12991.00	19663.00	11619	20230125	-68.28	3197	20231017	15.26	11619	-68.28	20230125	3197	15.26	20231017	5200	-29.13	20231227	150	2356.67	20231017	0.33	N	078860	500	24 억	62415	N	N	N	N
7	20231229	110645	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3685	-155	5	-4.04	384516545	105203	17.90	3840	3880	3540	4990	2690	3840	3654.96	1.30	-7693	-7757	5680	4760	4280	3360	2880	4520	3120	24	1150	500	2530	5	1	4806323	177	-0.28	0.19	12	2.19	-12991.00	19663.00	11619	20230125	-68.28	3197	20231017	15.26	11619	-68.28	20230125	3197	15.26	20231017	5200	-29.13	20231227	150	2356.67	20231017	0.33	N	078860	500	24 억	62415	N	N	N	N
8	20231229	100650	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3685	-155	5	-4.04	384516545	105203	17.90	3840	3880	3540	4990	2690	3840	3654.96	1.30	-7693	-7757	5680	4760	4280	3360	2880	4520	3120	24	1150	500	2530	5	1	4806323	177	-0.28	0.19	12	2.19	-12991.00	19663.00	11619	20230125	-68.28	3197	20231017	15.26	11619	-68.28	20230125	3197	15.26	20231017	5200	-29.13	20231227	150	2356.67	20231017	0.33	N	078860	500	24 억	62415	N	N	N	N
9	20231229	090651	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3685	-155	5	-4.04	384516545	105203	17.90	3840	3880	3540	4990	2690	3840	3654.96	1.30	-7693	-7757	5680	4760	4280	3360	2880	4520	3120	24	1150	500	2530	5	1	4806323	177	-0.28	0.19	12	2.19	-12991.00	19663.00	11619	20230125	-68.28	3197	20231017	15.26	11619	-68.28	20230125	3197	15.26	20231017	5200	-29.13	20231227	150	2356.67	20231017	0.33	N	078860	500	24 억	62415	N	N	N	N
10	20231228	160644	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3685	-155	5	-4.04	384129600	105098	17.88	3840	3880	3540	4990	2690	3840	3654.96	1.46	0	-7757	5680	4760	4280	3360	2880	4520	3120	24	1150	500	2530	5	1	4806323	177	-0.28	0.19	12	2.19	-12991.00	19663.00	11619	20230125	-68.28	3197	20231017	15.26	11619	-68.28	20230125	3197	15.26	20231017	5200	-29.13	20231227	150	2356.67	20231017	0.33	N	078860	500	24 억	70108	N	N	N	N
11	20231228	150651	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3675	-165	5	-4.30	365306695	100001	17.01	3840	3880	3540	4990	2690	3840	3653.03	1.46	0	-7530	5680	4760	4280	3360	2880	4520	3120	24	1150	500	2530	5	1	4806323	177	-0.28	0.19	12	2.08	-12991.00	19663.00	11619	20230125	-68.37	3197	20231017	14.95	11619	-68.37	20230125	3197	14.95	20231017	5200	-29.33	20231227	150	2350.00	20231017	0.33	N	078860	500	24 억	70108	N	N	N	N
12	20231228	140643	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3645	-195	5	-5.08	334061465	91433	15.55	3840	3880	3540	4990	2690	3840	3653.62	1.46	0	-4927	5680	4760	4280	3360	2880	4520	3120	24	1150	500	2530	5	1	4806323	175	-0.28	0.19	12	1.90	-12991.00	19663.00	11619	20230125	-68.63	3197	20231017	14.01	11619	-68.63	20230125	3197	14.01	20231017	5200	-29.90	20231227	150	2330.00	20231017	0.33	N	078860	500	24 억	70108	N	N	N	N
13	20231228	130644	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3630	-210	5	-5.47	304609120	83355	14.18	3840	3880	3540	4990	2690	3840	3654.36	1.46	0	-4523	5680	4760	4280	3360	2880	4520	3120	24	1150	500	2530	5	1	4806323	174	-0.28	0.18	12	1.73	-12991.00	19663.00	11619	20230125	-68.76	3197	20231017	13.54	11619	-68.76	20230125	3197	13.54	20231017	5200	-30.19	20231227	150	2320.00	20231017	0.33	N	078860	500	24 억	70108	N	N	N	N
14	20231228	120646	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3630	-210	5	-5.47	298351765	81627	13.89	3840	3880	3540	4990	2690	3840	3655.06	1.46	0	-4355	5680	4760	4280	3360	2880	4520	3120	24	1150	500	2530	5	1	4806323	174	-0.28	0.18	12	1.70	-12991.00	19663.00	11619	20230125	-68.76	3197	20231017	13.54	11619	-68.76	20230125	3197	13.54	20231017	5200	-30.19	20231227	150	2320.00	20231017	0.33	N	078860	500	24 억	70108	N	N	N	N
15	20231228	110647	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3590	-250	5	-6.51	250353480	68363	11.63	3840	3880	3540	4990	2690	3840	3662.12	1.46	0	-3167	5680	4760	4280	3360	2880	4520	3120	24	1150	500	2530	5	1	4806323	173	-0.28	0.18	12	1.42	-12991.00	19663.00	11619	20230125	-69.10	3197	20231017	12.29	11619	-69.10	20230125	3197	12.29	20231017	5200	-30.96	20231227	150	2293.33	20231017	0.33	N	078860	500	24 억	70108	N	N	N	N
16	20231228	100643	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3610	-230	5	-5.99	169112760	45633	7.76	3840	3880	3600	4990	2690	3840	3705.93	1.46	0	-5601	5680	4760	4280	3360	2880	4520	3120	24	1150	500	2530	5	1	4806323	174	-0.28	0.18	12	0.95	-12991.00	19663.00	11619	20230125	-68.93	3197	20231017	12.92	11619	-68.93	20230125	3197	12.92	20231017	5200	-30.58	20231227	150	2306.67	20231017	0.33	N	078860	500	24 억	70108	N	N	N	N
17	20231228	090644	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3750	-90	5	-2.34	68648465	18186	3.09	3840	3880	3645	4990	2690	3840	3774.79	1.46	0	1398	5680	4760	4280	3360	2880	4520	3120	24	1150	500	2530	5	1	4806323	180	-0.29	0.19	12	0.38	-12991.00	19663.00	11619	20230125	-67.73	3197	20231017	17.30	11619	-67.73	20230125	3197	17.30	20231017	5200	-27.88	20231227	150	2400.00	20231017	0.33	N	078860	500	24 억	70108	N	N	N	N
18	20231227	160639	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	3840	-360	5	-8.57	2549277850	583966	0.00	4200	5200	3800	5460	2940	4200	4366.01	1.67	-1524491	-10231	3940	3940	3940	3940	3940	3940	3940	24	1260	500	1180	5	1	4806323	185	-0.30	0.20	12	12.15	-12991.00	19663.00	10900	20230125	-64.77	3000	20231017	28.00	10900	-64.77	20230125	3000	28.00	20231017	5200	-26.15	20231227	150	2460.00	20231017	0.01	N	078860	500	24 억	80230	N	N	N	N
19	20231227	150648	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	3850	-350	5	-8.33	2508295935	573312	0.00	4200	5200	3800	5460	2940	4200	4375.10	1.67	-1524491	-10214	3940	3940	3940	3940	3940	3940	3940	24	1260	500	1180	5	1	4806323	185	-0.30	0.20	12	11.93	-12991.00	19663.00	10900	20230125	-64.68	3000	20231017	28.33	10900	-64.68	20230125	3000	28.33	20231017	5200	-25.96	20231227	150	2466.67	20231017	0.01	N	078860	500	24 억	80230	N	N	N	N
20	20231227	140646	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	3965	-235	5	-5.60	2382028190	540865	0.00	4200	5200	3950	5460	2940	4200	4404.11	1.67	-1524491	-9185	3940	3940	3940	3940	3940	3940	3940	24	1260	500	1180	5	1	4806323	191	-0.31	0.20	12	11.25	-12991.00	19663.00	10900	20230125	-63.62	3000	20231017	32.17	10900	-63.62	20230125	3000	32.17	20231017	5200	-23.75	20231227	150	2543.33	20231017	0.01	N	078860	500	24 억	80230	N	N	N	N
21	20231227	130640	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	4025	-175	5	-4.17	2317982805	524823	0.00	4200	5200	3950	5460	2940	4200	4416.69	1.67	-1524491	-9185	3940	3940	3940	3940	3940	3940	3940	24	1260	500	1180	5	1	4806323	193	-0.31	0.20	12	10.92	-12991.00	19663.00	10900	20230125	-63.07	3000	20231017	34.17	10900	-63.07	20230125	3000	34.17	20231017	5200	-22.60	20231227	150	2583.33	20231017	0.01	N	078860	500	24 억	80230	N	N	N	N
22	20231227	120641	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	4050	-150	5	-3.57	2257549750	509713	0.00	4200	5200	3950	5460	2940	4200	4429.06	1.67	-1524491	-9185	3940	3940	3940	3940	3940	3940	3940	24	1260	500	1180	5	1	4806323	195	-0.31	0.21	12	10.61	-12991.00	19663.00	10900	20230125	-62.84	3000	20231017	35.00	10900	-62.84	20230125	3000	35.00	20231017	5200	-22.12	20231227	150	2600.00	20231017	0.01	N	078860	500	24 억	80230	N	N	N	N
23	20231227	110645	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	4235	35	2	0.83	2082686820	466490	0.00	4200	5200	4025	5460	2940	4200	4464.59	1.67	-1524491	-9908	3940	3940	3940	3940	3940	3940	3940	24	1260	500	1180	5	1	4806323	204	-0.33	0.22	12	9.71	-12991.00	19663.00	10900	20230125	-61.15	3000	20231017	41.17	10900	-61.15	20230125	3000	41.17	20231017	5200	-18.56	20231227	150	2723.33	20231017	0.01	N	078860	500	24 억	80230	N	N	N	N
24	20231227	100645	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	4155	-45	5	-1.07	1936621755	431543	0.00	4200	5200	4025	5460	2940	4200	4487.67	1.67	-1524491	-9908	3940	3940	3940	3940	3940	3940	3940	24	1260	500	1180	5	1	4806323	200	-0.32	0.21	12	8.98	-12991.00	19663.00	10900	20230125	-61.88	3000	20231017	38.50	10900	-61.88	20230125	3000	38.50	20231017	5200	-20.10	20231227	150	2670.00	20231017	0.01	N	078860	500	24 억	80230	N	N	N	N
25	20231227	090647	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	4325	125	2	2.98	907748650	195086	0.00	4200	5200	4130	5460	2940	4200	4653.07	1.67	-1524491	-3281	3940	3940	3940	3940	3940	3940	3940	24	1260	500	1180	5	1	4806323	208	-0.33	0.22	12	4.06	-12991.00	19663.00	10900	20230125	-60.32	3000	20231017	44.17	10900	-60.32	20230125	3000	44.17	20231017	5200	-16.83	20231227	150	2783.33	20231017	0.01	N	078860	500	24 억	80230	Y	N	N	N
26	20231226	160647	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.02	0.01	12	0.00	-12991.00	19663.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
27	20231226	150643	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.02	0.01	12	0.00	-12991.00	19663.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
28	20231226	140646	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.02	0.01	12	0.00	-12991.00	19663.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
29	20231226	130645	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.02	0.01	12	0.00	-12991.00	19663.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
30	20231226	120644	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.02	0.01	12	0.00	-12991.00	19663.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
31	20231226	110648	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.02	0.01	12	0.00	-12991.00	19663.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
32	20231226	100644	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.02	0.01	12	0.00	-12991.00	19663.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
33	20231226	090646	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.02	0.01	12	0.00	-12991.00	19663.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
34	20231222	160636	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.02	0.01	12	0.00	-12991.00	19663.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
35	20231222	150634	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.02	0.01	12	0.00	-12991.00	19663.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
36	20231222	140631	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.02	0.01	12	0.00	-12991.00	19663.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
37	20231222	130633	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.02	0.01	12	0.00	-12991.00	19663.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
38	20231222	120631	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.02	0.01	12	0.00	-12991.00	19663.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
39	20231222	110633	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.02	0.01	12	0.00	-12991.00	19663.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
40	20231222	100630	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.02	0.01	12	0.00	-12991.00	19663.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
41	20231222	090632	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.02	0.01	12	0.00	-12991.00	19663.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
42	20231221	160628	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.02	0.01	12	0.00	-12991.00	19663.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
43	20231221	150630	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.02	0.01	12	0.00	-12991.00	19663.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
44	20231221	140629	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.02	0.01	12	0.00	-12991.00	19663.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
45	20231221	130628	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.02	0.01	12	0.00	-12991.00	19663.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
46	20231221	120631	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.02	0.01	12	0.00	-12991.00	19663.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
47	20231221	110632	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.02	0.01	12	0.00	-12991.00	19663.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
48	20231221	100629	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.02	0.01	12	0.00	-12991.00	19663.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
49	20231221	090629	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.02	0.01	12	0.00	-12991.00	19663.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
50	20231220	160631	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.02	0.01	12	0.00	-12991.00	19663.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
51	20231220	150704	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.02	0.01	12	0.00	-12991.00	19663.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
52	20231220	140711	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.02	0.01	12	0.00	-12991.00	19663.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
53	20231220	130707	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.02	0.01	12	0.00	-12991.00	19663.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
54	20231220	120627	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.02	0.01	12	0.00	-12991.00	19663.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
55	20231220	110630	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.02	0.01	12	0.00	-12991.00	19663.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
56	20231220	100630	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.02	0.01	12	0.00	-12991.00	19663.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
57	20231220	090629	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.02	0.01	12	0.00	-12991.00	19663.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
58	20231219	160629	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.02	0.01	12	0.00	-12991.00	19663.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
59	20231219	150631	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.02	0.01	12	0.00	-12991.00	19663.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
60	20231219	140628	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.02	0.01	12	0.00	-12991.00	19663.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
61	20231219	130631	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.02	0.01	12	0.00	-12991.00	19663.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
62	20231219	120632	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.02	0.01	12	0.00	-12991.00	19663.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
63	20231219	110630	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.02	0.01	12	0.00	-12991.00	19663.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
64	20231219	100628	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.02	0.01	12	0.00	-12991.00	19663.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
65	20231219	090626	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.02	0.01	12	0.00	-12991.00	19663.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
66	20231218	160626	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.02	0.01	12	0.00	-12991.00	19663.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
67	20231218	150627	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.02	0.01	12	0.00	-12991.00	19663.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
68	20231218	140624	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.02	0.01	12	0.00	-12991.00	19663.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
69	20231218	130625	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.02	0.01	12	0.00	-12991.00	19663.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
70	20231218	120621	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.02	0.01	12	0.00	-12991.00	19663.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
71	20231218	110624	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.02	0.01	12	0.00	-12991.00	19663.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
72	20231218	100624	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.02	0.01	12	0.00	-12991.00	19663.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
73	20231218	090621	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.02	0.01	12	0.00	-12991.00	19663.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
74	20231215	160622	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.02	0.01	12	0.00	-12991.00	19663.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
75	20231215	150625	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.02	0.01	12	0.00	-12991.00	19663.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
76	20231215	140625	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.02	0.01	12	0.00	-12991.00	19663.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
77	20231215	130621	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.02	0.01	12	0.00	-12991.00	19663.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
78	20231215	120622	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.02	0.01	12	0.00	-12991.00	19663.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
79	20231215	110617	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.02	0.01	12	0.00	-12991.00	19663.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
80	20231215	100622	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.02	0.01	12	0.00	-12991.00	19663.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
81	20231215	090623	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.02	0.01	12	0.00	-12991.00	19663.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
82	20231214	160619	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.30	0.20	12	0.00	-650.00	983.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
83	20231214	150641	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.30	0.20	12	0.00	-650.00	983.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
84	20231214	140626	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.30	0.20	12	0.00	-650.00	983.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
85	20231214	130637	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.30	0.20	12	0.00	-650.00	983.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
86	20231214	120648	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.30	0.20	12	0.00	-650.00	983.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
87	20231214	110621	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.30	0.20	12	0.00	-650.00	983.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
88	20231214	100614	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.30	0.20	12	0.00	-650.00	983.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
89	20231214	090554	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.30	0.20	12	0.00	-650.00	983.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
90	20231213	160618	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.30	0.20	12	0.00	-650.00	983.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
91	20231213	150632	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.30	0.20	12	0.00	-650.00	983.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
92	20231213	140631	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.30	0.20	12	0.00	-650.00	983.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
93	20231213	130631	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.30	0.20	12	0.00	-650.00	983.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
94	20231213	120629	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.30	0.20	12	0.00	-650.00	983.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
95	20231213	110630	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.30	0.20	12	0.00	-650.00	983.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
96	20231213	100634	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.30	0.20	12	0.00	-650.00	983.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
97	20231213	090625	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.30	0.20	12	0.00	-650.00	983.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
98	20231212	160604	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.30	0.20	12	0.00	-650.00	983.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
99	20231212	150610	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.30	0.20	12	0.00	-650.00	983.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
100	20231212	140541	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.30	0.20	12	0.00	-650.00	983.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
101	20231212	130539	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.30	0.20	12	0.00	-650.00	983.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
102	20231212	120537	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.30	0.20	12	0.00	-650.00	983.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
103	20231212	110544	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.30	0.20	12	0.00	-650.00	983.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
104	20231212	100606	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.30	0.20	12	0.00	-650.00	983.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
105	20231212	090605	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.30	0.20	12	0.00	-650.00	983.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
106	20231211	160607	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.30	0.20	12	0.00	-650.00	983.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
107	20231211	150604	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.30	0.20	12	0.00	-650.00	983.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
108	20231211	140604	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.30	0.20	12	0.00	-650.00	983.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
109	20231211	130606	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.30	0.20	12	0.00	-650.00	983.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
110	20231211	120605	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.30	0.20	12	0.00	-650.00	983.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
111	20231211	110603	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.30	0.20	12	0.00	-650.00	983.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
112	20231211	100602	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.30	0.20	12	0.00	-650.00	983.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
113	20231211	090600	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	197	197	197	197	197	197	197	481	59	500	0	1	1	96126472	189	-0.30	0.20	12	0.00	-650.00	983.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
114	20231208	160556	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	225	211	196	182	167	218	189	481	59	500	0	1	1	96126472	189	-0.30	0.20	12	0.00	-650.00	983.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
115	20231208	150559	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	225	211	196	182	167	218	189	481	59	500	0	1	1	96126472	189	-0.30	0.20	12	0.00	-650.00	983.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
116	20231208	140556	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	225	211	196	182	167	218	189	481	59	500	0	1	1	96126472	189	-0.30	0.20	12	0.00	-650.00	983.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
117	20231208	130557	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	225	211	196	182	167	218	189	481	59	500	0	1	1	96126472	189	-0.30	0.20	12	0.00	-650.00	983.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
118	20231208	120554	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	225	211	196	182	167	218	189	481	59	500	0	1	1	96126472	189	-0.30	0.20	12	0.00	-650.00	983.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
119	20231208	110552	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	225	211	196	182	167	218	189	481	59	500	0	1	1	96126472	189	-0.30	0.20	12	0.00	-650.00	983.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
120	20231208	100600	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	225	211	196	182	167	218	189	481	59	500	0	1	1	96126472	189	-0.30	0.20	12	0.00	-650.00	983.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
121	20231208	090551	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	0	3	0.00	0	0	0.00	0	0	0	256	138	197	0.00	1.67	0	0	225	211	196	182	167	218	189	481	59	500	0	1	1	96126472	189	-0.30	0.20	12	0.00	-650.00	983.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1604721	N	N	N	N
122	20231207	160554	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	197	16	2	8.84	1071385289	5425857	721.85	181	210	181	235	127	181	197.46	1.56	0	109256	183	182	180	179	177	182	179	481	54	500	110	1	1	96126472	189	-0.30	0.20	12	5.64	-650.00	983.00	545	20230125	-63.85	150	20231017	31.33	545	-63.85	20230125	150	31.33	20231017	545	-63.85	20230125	150	31.33	20231017	0.01	N	078860	500	480 억	1495152	N	N	N	N
123	20231207	150555	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	196	15	2	8.29	1005073377	5087919	676.89	181	210	181	235	127	181	197.55	1.56	0	85588	183	182	180	179	177	182	179	481	54	500	110	1	1	96126472	188	-0.30	0.20	12	5.29	-650.00	983.00	545	20230125	-64.04	150	20231017	30.67	545	-64.04	20230125	150	30.67	20231017	545	-64.04	20230125	150	30.67	20231017	0.01	N	078860	500	480 억	1495152	N	N	N	N
124	20231207	140551	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	195	14	2	7.73	929622921	4698560	625.09	181	210	181	235	127	181	197.86	1.56	0	58379	183	182	180	179	177	182	179	481	54	500	110	1	1	96126472	187	-0.30	0.20	12	4.89	-650.00	983.00	545	20230125	-64.22	150	20231017	30.00	545	-64.22	20230125	150	30.00	20231017	545	-64.22	20230125	150	30.00	20231017	0.01	N	078860	500	480 억	1495152	N	N	N	N
125	20231207	130552	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	194	13	2	7.18	852340376	4304738	572.69	181	210	181	235	127	181	198.01	1.56	0	89685	183	182	180	179	177	182	179	481	54	500	110	1	1	96126472	186	-0.30	0.20	12	4.48	-650.00	983.00	545	20230125	-64.40	150	20231017	29.33	545	-64.40	20230125	150	29.33	20231017	545	-64.40	20230125	150	29.33	20231017	0.01	N	078860	500	480 억	1495152	N	N	N	N
126	20231207	120553	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	190	9	2	4.97	822093774	4147317	551.75	181	210	181	235	127	181	198.23	1.56	0	98460	183	182	180	179	177	182	179	481	54	500	110	1	1	96126472	183	-0.29	0.19	12	4.31	-650.00	983.00	545	20230125	-65.14	150	20231017	26.67	545	-65.14	20230125	150	26.67	20231017	545	-65.14	20230125	150	26.67	20231017	0.01	N	078860	500	480 억	1495152	N	N	N	N
127	20231207	110550	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	191	10	2	5.52	778317905	3915968	520.97	181	210	181	235	127	181	198.76	1.56	0	75191	183	182	180	179	177	182	179	481	54	500	110	1	1	96126472	184	-0.29	0.19	12	4.07	-650.00	983.00	545	20230125	-64.95	150	20231017	27.33	545	-64.95	20230125	150	27.33	20231017	545	-64.95	20230125	150	27.33	20231017	0.01	N	078860	500	480 억	1495152	N	N	N	N
128	20231207	100548	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	195	14	2	7.73	723397055	3629571	482.87	181	210	181	235	127	181	199.32	1.56	0	69033	183	182	180	179	177	182	179	481	54	500	110	1	1	96126472	187	-0.30	0.20	12	3.78	-650.00	983.00	545	20230125	-64.22	150	20231017	30.00	545	-64.22	20230125	150	30.00	20231017	545	-64.22	20230125	150	30.00	20231017	0.01	N	078860	500	480 억	1495152	N	N	N	N
129	20231207	090554	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	182	1	2	0.55	7647450	42099	5.60	181	183	181	235	127	181	181.68	1.56	0	-2270	183	182	180	179	177	182	179	481	54	500	110	1	1	96126472	175	-0.28	0.19	12	0.04	-650.00	983.00	545	20230125	-66.61	150	20231017	21.33	545	-66.61	20230125	150	21.33	20231017	545	-66.61	20230125	150	21.33	20231017	0.01	N	078860	500	480 억	1495152	N	N	N	N
130	20231206	160545	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	181	2	2	1.12	134868302	751365	94.33	179	181	178	232	126	179	179.50	1.51	0	41645	185	182	178	175	171	180	173	481	53	500	110	1	1	96126472	174	-0.28	0.18	12	0.78	-650.00	983.00	545	20230125	-66.79	150	20231017	20.67	545	-66.79	20230125	150	20.67	20231017	545	-66.79	20230125	150	20.67	20231017	0.01	N	078860	500	480 억	1453507	N	N	N	N
131	20231206	150554	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	180	1	2	0.56	98050766	547006	68.67	179	180	178	232	126	179	179.25	1.51	0	22732	185	182	178	175	171	180	173	481	53	500	110	1	1	96126472	173	-0.28	0.18	12	0.57	-650.00	983.00	545	20230125	-66.97	150	20231017	20.00	545	-66.97	20230125	150	20.00	20231017	545	-66.97	20230125	150	20.00	20231017	0.01	N	078860	500	480 억	1453507	N	N	N	N
132	20231206	140552	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	179	0	3	0.00	87987608	491007	61.64	179	180	178	232	126	179	179.20	1.51	0	22732	185	182	178	175	171	180	173	481	53	500	110	1	1	96126472	172	-0.28	0.18	12	0.51	-650.00	983.00	545	20230125	-67.16	150	20231017	19.33	545	-67.16	20230125	150	19.33	20231017	545	-67.16	20230125	150	19.33	20231017	0.01	N	078860	500	480 억	1453507	N	N	N	N
133	20231206	130547	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	180	1	2	0.56	85609475	477735	59.98	179	180	178	232	126	179	179.20	1.51	0	22732	185	182	178	175	171	180	173	481	53	500	110	1	1	96126472	173	-0.28	0.18	12	0.50	-650.00	983.00	545	20230125	-66.97	150	20231017	20.00	545	-66.97	20230125	150	20.00	20231017	545	-66.97	20230125	150	20.00	20231017	0.01	N	078860	500	480 억	1453507	N	N	N	N
134	20231206	120543	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	179	0	3	0.00	59512543	331964	41.68	179	180	178	232	126	179	179.27	1.51	0	16383	185	182	178	175	171	180	173	481	53	500	110	1	1	96126472	172	-0.28	0.18	12	0.35	-650.00	983.00	545	20230125	-67.16	150	20231017	19.33	545	-67.16	20230125	150	19.33	20231017	545	-67.16	20230125	150	19.33	20231017	0.01	N	078860	500	480 억	1453507	N	N	N	N
135	20231206	110554	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	180	1	2	0.56	51768091	288906	36.27	179	180	178	232	126	179	179.19	1.51	0	16304	185	182	178	175	171	180	173	481	53	500	110	1	1	96126472	173	-0.28	0.18	12	0.30	-650.00	983.00	545	20230125	-66.97	150	20231017	20.00	545	-66.97	20230125	150	20.00	20231017	545	-66.97	20230125	150	20.00	20231017	0.01	N	078860	500	480 억	1453507	N	N	N	N
136	20231206	100550	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	179	0	3	0.00	23985644	134173	16.84	179	180	178	232	126	179	178.77	1.51	0	-7693	185	182	178	175	171	180	173	481	53	500	110	1	1	96126472	172	-0.28	0.18	12	0.14	-650.00	983.00	545	20230125	-67.16	150	20231017	19.33	545	-67.16	20230125	150	19.33	20231017	545	-67.16	20230125	150	19.33	20231017	0.01	N	078860	500	480 억	1453507	N	N	N	N
137	20231206	090548	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	178	-1	5	-0.56	9264622	51851	6.51	179	179	178	232	126	179	178.68	1.51	0	-5271	185	182	178	175	171	180	173	481	53	500	110	1	1	96126472	171	-0.27	0.18	12	0.05	-650.00	983.00	545	20230125	-67.34	150	20231017	18.67	545	-67.34	20230125	150	18.67	20231017	545	-67.34	20230125	150	18.67	20231017	0.01	N	078860	500	480 억	1453507	N	N	N	N
138	20231205	160552	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	179	-2	5	-1.10	141143495	796512	128.45	181	181	174	235	127	181	177.20	1.50	0	13261	184	182	180	178	176	183	179	481	54	500	110	1	1	96126472	172	-0.28	0.18	12	0.83	-650.00	983.00	545	20230125	-67.16	150	20231017	19.33	545	-67.16	20230125	150	19.33	20231017	545	-67.16	20230125	150	19.33	20231017	0.01	N	078860	500	480 억	1440246	N	N	N	N
139	20231205	150549	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	176	-5	5	-2.76	137134352	773888	124.80	181	181	174	235	127	181	177.20	1.50	0	13437	184	182	180	178	176	183	179	481	54	500	110	1	1	96126472	169	-0.27	0.18	12	0.81	-650.00	983.00	545	20230125	-67.71	150	20231017	17.33	545	-67.71	20230125	150	17.33	20231017	545	-67.71	20230125	150	17.33	20231017	0.01	N	078860	500	480 억	1440246	N	N	N	N
140	20231205	140550	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	175	-6	5	-3.31	120918102	682269	110.03	181	181	174	235	127	181	177.23	1.50	0	18156	184	182	180	178	176	183	179	481	54	500	110	1	1	96126472	168	-0.27	0.18	12	0.71	-650.00	983.00	545	20230125	-67.89	150	20231017	16.67	545	-67.89	20230125	150	16.67	20231017	545	-67.89	20230125	150	16.67	20231017	0.01	N	078860	500	480 억	1440246	N	N	N	N
141	20231205	130548	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	179	-2	5	-1.10	77721865	436539	70.40	181	181	174	235	127	181	178.04	1.50	0	24490	184	182	180	178	176	183	179	481	54	500	110	1	1	96126472	172	-0.28	0.18	12	0.45	-650.00	983.00	545	20230125	-67.16	150	20231017	19.33	545	-67.16	20230125	150	19.33	20231017	545	-67.16	20230125	150	19.33	20231017	0.01	N	078860	500	480 억	1440246	N	N	N	N
142	20231205	120544	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	179	-2	5	-1.10	71178659	399862	64.49	181	181	174	235	127	181	178.01	1.50	0	25560	184	182	180	178	176	183	179	481	54	500	110	1	1	96126472	172	-0.28	0.18	12	0.42	-650.00	983.00	545	20230125	-67.16	150	20231017	19.33	545	-67.16	20230125	150	19.33	20231017	545	-67.16	20230125	150	19.33	20231017	0.01	N	078860	500	480 억	1440246	N	N	N	N
143	20231205	110545	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	181	0	3	0.00	27774270	154661	24.94	181	181	178	235	127	181	179.58	1.50	0	7603	184	182	180	178	176	183	179	481	54	500	110	1	1	96126472	174	-0.28	0.18	12	0.16	-650.00	983.00	545	20230125	-66.79	150	20231017	20.67	545	-66.79	20230125	150	20.67	20231017	545	-66.79	20230125	150	20.67	20231017	0.01	N	078860	500	480 억	1440246	N	N	N	N
144	20231205	100546	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	180	-1	5	-0.55	20351410	113308	18.27	181	181	179	235	127	181	179.61	1.50	0	8528	184	182	180	178	176	183	179	481	54	500	110	1	1	96126472	173	-0.28	0.18	12	0.12	-650.00	983.00	545	20230125	-66.97	150	20231017	20.00	545	-66.97	20230125	150	20.00	20231017	545	-66.97	20230125	150	20.00	20231017	0.01	N	078860	500	480 억	1440246	N	N	N	N
145	20231205	090544	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	181	0	3	0.00	3316462	18323	2.95	181	181	180	235	127	181	181.00	1.50	0	-2653	184	182	180	178	176	183	179	481	54	500	110	1	1	96126472	174	-0.28	0.18	12	0.02	-650.00	983.00	545	20230125	-66.79	150	20231017	20.67	545	-66.79	20230125	150	20.67	20231017	545	-66.79	20230125	150	20.67	20231017	0.01	N	078860	500	480 억	1440246	N	N	N	N
146	20231204	160545	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	181	1	2	0.56	111501295	620010	193.48	180	182	178	234	126	180	179.84	1.46	0	33367	183	181	179	177	175	182	178	481	54	500	110	1	1	96126472	174	-0.28	0.18	12	0.64	-650.00	983.00	545	20230125	-66.79	150	20231017	20.67	545	-66.79	20230125	150	20.67	20231017	545	-66.79	20230125	150	20.67	20231017	0.01	N	078860	500	480 억	1406879	N	N	N	N
147	20231204	150547	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	180	0	3	0.00	103535666	576001	179.75	180	182	178	234	126	180	179.75	1.46	0	35600	183	181	179	177	175	182	178	481	54	500	110	1	1	96126472	173	-0.28	0.18	12	0.60	-650.00	983.00	545	20230125	-66.97	150	20231017	20.00	545	-66.97	20230125	150	20.00	20231017	545	-66.97	20230125	150	20.00	20231017	0.01	N	078860	500	480 억	1406879	N	N	N	N
148	20231204	140543	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	181	1	2	0.56	95991744	534120	166.68	180	182	178	234	126	180	179.72	1.46	0	34245	183	181	179	177	175	182	178	481	54	500	110	1	1	96126472	174	-0.28	0.18	12	0.56	-650.00	983.00	545	20230125	-66.79	150	20231017	20.67	545	-66.79	20230125	150	20.67	20231017	545	-66.79	20230125	150	20.67	20231017	0.01	N	078860	500	480 억	1406879	N	N	N	N
149	20231204	130541	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	179	-1	5	-0.56	82605139	459605	143.42	180	182	178	234	126	180	179.73	1.46	0	19386	183	181	179	177	175	182	178	481	54	500	110	1	1	96126472	172	-0.28	0.18	12	0.48	-650.00	983.00	545	20230125	-67.16	150	20231017	19.33	545	-67.16	20230125	150	19.33	20231017	545	-67.16	20230125	150	19.33	20231017	0.01	N	078860	500	480 억	1406879	N	N	N	N
150	20231204	120540	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	179	-1	5	-0.56	81695346	454540	141.84	180	182	178	234	126	180	179.73	1.46	0	19386	183	181	179	177	175	182	178	481	54	500	110	1	1	96126472	172	-0.28	0.18	12	0.47	-650.00	983.00	545	20230125	-67.16	150	20231017	19.33	545	-67.16	20230125	150	19.33	20231017	545	-67.16	20230125	150	19.33	20231017	0.01	N	078860	500	480 억	1406879	N	N	N	N
151	20231204	110544	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	179	-1	5	-0.56	72613016	403967	126.06	180	182	178	234	126	180	179.75	1.46	0	19386	183	181	179	177	175	182	178	481	54	500	110	1	1	96126472	172	-0.28	0.18	12	0.42	-650.00	983.00	545	20230125	-67.16	150	20231017	19.33	545	-67.16	20230125	150	19.33	20231017	545	-67.16	20230125	150	19.33	20231017	0.01	N	078860	500	480 억	1406879	N	N	N	N
152	20231204	100542	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	181	1	2	0.56	39347132	218971	68.33	180	181	178	234	126	180	179.69	1.46	0	13802	183	181	179	177	175	182	178	481	54	500	110	1	1	96126472	174	-0.28	0.18	12	0.23	-650.00	983.00	545	20230125	-66.79	150	20231017	20.67	545	-66.79	20230125	150	20.67	20231017	545	-66.79	20230125	150	20.67	20231017	0.01	N	078860	500	480 억	1406879	N	N	N	N
153	20231204	090542	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	180	0	3	0.00	8750235	48557	15.15	180	181	179	234	126	180	180.21	1.46	0	7767	183	181	179	177	175	182	178	481	54	500	110	1	1	96126472	173	-0.28	0.18	12	0.05	-650.00	983.00	545	20230125	-66.97	150	20231017	20.00	545	-66.97	20230125	150	20.00	20231017	545	-66.97	20230125	150	20.00	20231017	0.01	N	078860	500	480 억	1406879	N	N	N	N
154	20231201	160543	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	180	1	2	0.56	57151397	319134	115.02	179	181	177	232	126	179	179.08	1.47	0	-3977	182	180	178	176	174	181	177	481	53	500	110	1	1	96126472	173	-0.28	0.18	12	0.33	-650.00	983.00	545	20230125	-66.97	150	20231017	20.00	545	-66.97	20230125	150	20.00	20231017	545	-66.97	20230125	150	20.00	20231017	0.01	N	078860	500	480 억	1410856	N	N	N	N
155	20231201	150541	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	180	1	2	0.56	55359971	309134	111.42	179	181	177	232	126	179	179.08	1.47	0	-4237	182	180	178	176	174	181	177	481	53	500	110	1	1	96126472	173	-0.28	0.18	12	0.32	-650.00	983.00	545	20230125	-66.97	150	20231017	20.00	545	-66.97	20230125	150	20.00	20231017	545	-66.97	20230125	150	20.00	20231017	0.01	N	078860	500	480 억	1410856	N	N	N	N
156	20231201	140541	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	178	-1	5	-0.56	49320514	275327	99.23	179	181	177	232	126	179	179.13	1.47	0	-4237	182	180	178	176	174	181	177	481	53	500	110	1	1	96126472	171	-0.27	0.18	12	0.29	-650.00	983.00	545	20230125	-67.34	150	20231017	18.67	545	-67.34	20230125	150	18.67	20231017	545	-67.34	20230125	150	18.67	20231017	0.01	N	078860	500	480 억	1410856	N	N	N	N
157	20231201	130541	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	180	1	2	0.56	40534439	226102	81.49	179	181	177	232	126	179	179.28	1.47	0	-6780	182	180	178	176	174	181	177	481	53	500	110	1	1	96126472	173	-0.28	0.18	12	0.24	-650.00	983.00	545	20230125	-66.97	150	20231017	20.00	545	-66.97	20230125	150	20.00	20231017	545	-66.97	20230125	150	20.00	20231017	0.01	N	078860	500	480 억	1410856	N	N	N	N
158	20231201	120546	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	179	0	3	0.00	34263827	191105	68.88	179	181	177	232	126	179	179.29	1.47	0	-7989	182	180	178	176	174	181	177	481	53	500	110	1	1	96126472	172	-0.28	0.18	12	0.20	-650.00	983.00	545	20230125	-67.16	150	20231017	19.33	545	-67.16	20230125	150	19.33	20231017	545	-67.16	20230125	150	19.33	20231017	0.01	N	078860	500	480 억	1410856	N	N	N	N
159	20231201	110542	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	180	1	2	0.56	29912112	166806	60.12	179	181	177	232	126	179	179.32	1.47	0	-8966	182	180	178	176	174	181	177	481	53	500	110	1	1	96126472	173	-0.28	0.18	12	0.17	-650.00	983.00	545	20230125	-66.97	150	20231017	20.00	545	-66.97	20230125	150	20.00	20231017	545	-66.97	20230125	150	20.00	20231017	0.01	N	078860	500	480 억	1410856	N	N	N	N
160	20231201	100545	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	180	1	2	0.56	26113001	145639	52.49	179	181	177	232	126	179	179.30	1.47	0	-10833	182	180	178	176	174	181	177	481	53	500	110	1	1	96126472	173	-0.28	0.18	12	0.15	-650.00	983.00	545	20230125	-66.97	150	20231017	20.00	545	-66.97	20230125	150	20.00	20231017	545	-66.97	20230125	150	20.00	20231017	0.01	N	078860	500	480 억	1410856	N	N	N	N
161	20231201	090539	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	180	1	2	0.56	3214635	17927	6.46	179	180	179	232	126	179	179.32	1.47	0	-1542	182	180	178	176	174	181	177	481	53	500	110	1	1	96126472	173	-0.28	0.18	12	0.02	-650.00	983.00	545	20230125	-66.97	150	20231017	20.00	545	-66.97	20230125	150	20.00	20231017	545	-66.97	20230125	150	20.00	20231017	0.01	N	078860	500	480 억	1410856	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History