KissMeData/182360/price/prices-20231201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

72 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	161011	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19060	10	2	0.05	4647071850	245073	149.52	19000	19310	18700	24750	13340	19050	18961.88	4.57	-6627	-7553	20290	19670	19360	18740	18430	19515	18585	69	5700	500	13330	10	1	13804687	2631	43.02	6.51	12	1.78	443.00	2926.00	28200	20230621	-32.41	13590	20231026	40.25	28200	-32.41	20230621	13590	40.25	20231026	28200	-32.41	20230621	13590	40.25	20231026	6.58	N	182360	500	69 억	630945	N	N	16	N	N
3	20231229	150959	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19060	10	2	0.05	4647071850	245073	149.52	19000	19310	18700	24750	13340	19050	18961.88	4.57	-6627	-7553	20290	19670	19360	18740	18430	19515	18585	69	5700	500	13330	10	1	13804687	2631	43.02	6.51	12	1.78	443.00	2926.00	28200	20230621	-32.41	13590	20231026	40.25	28200	-32.41	20230621	13590	40.25	20231026	28200	-32.41	20230621	13590	40.25	20231026	6.58	N	182360	500	69 억	630945	N	N	16	N	N
4	20231229	140957	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19060	10	2	0.05	4647071850	245073	149.52	19000	19310	18700	24750	13340	19050	18961.88	4.57	-6627	-7553	20290	19670	19360	18740	18430	19515	18585	69	5700	500	13330	10	1	13804687	2631	43.02	6.51	12	1.78	443.00	2926.00	28200	20230621	-32.41	13590	20231026	40.25	28200	-32.41	20230621	13590	40.25	20231026	28200	-32.41	20230621	13590	40.25	20231026	6.58	N	182360	500	69 억	630945	N	N	16	N	N
5	20231229	130958	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19060	10	2	0.05	4647071850	245073	149.52	19000	19310	18700	24750	13340	19050	18961.88	4.57	-6627	-7553	20290	19670	19360	18740	18430	19515	18585	69	5700	500	13330	10	1	13804687	2631	43.02	6.51	12	1.78	443.00	2926.00	28200	20230621	-32.41	13590	20231026	40.25	28200	-32.41	20230621	13590	40.25	20231026	28200	-32.41	20230621	13590	40.25	20231026	6.58	N	182360	500	69 억	630945	N	N	16	N	N
6	20231229	121001	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19060	10	2	0.05	4647071850	245073	149.52	19000	19310	18700	24750	13340	19050	18961.88	4.57	-6627	-7553	20290	19670	19360	18740	18430	19515	18585	69	5700	500	13330	10	1	13804687	2631	43.02	6.51	12	1.78	443.00	2926.00	28200	20230621	-32.41	13590	20231026	40.25	28200	-32.41	20230621	13590	40.25	20231026	28200	-32.41	20230621	13590	40.25	20231026	6.58	N	182360	500	69 억	630945	N	N	16	N	N
7	20231229	110915	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19060	10	2	0.05	4647071850	245073	149.52	19000	19310	18700	24750	13340	19050	18961.88	4.57	-6627	-7553	20290	19670	19360	18740	18430	19515	18585	69	5700	500	13330	10	1	13804687	2631	43.02	6.51	12	1.78	443.00	2926.00	28200	20230621	-32.41	13590	20231026	40.25	28200	-32.41	20230621	13590	40.25	20231026	28200	-32.41	20230621	13590	40.25	20231026	6.58	N	182360	500	69 억	630945	N	N	16	N	N
8	20231229	100925	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19060	10	2	0.05	4647071850	245073	149.52	19000	19310	18700	24750	13340	19050	18961.88	4.57	-6627	-7553	20290	19670	19360	18740	18430	19515	18585	69	5700	500	13330	10	1	13804687	2631	43.02	6.51	12	1.78	443.00	2926.00	28200	20230621	-32.41	13590	20231026	40.25	28200	-32.41	20230621	13590	40.25	20231026	28200	-32.41	20230621	13590	40.25	20231026	6.58	N	182360	500	69 억	630945	N	N	16	N	N
9	20231229	090925	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19060	10	2	0.05	4647071850	245073	149.52	19000	19310	18700	24750	13340	19050	18961.88	4.57	-6627	-7553	20290	19670	19360	18740	18430	19515	18585	69	5700	500	13330	10	1	13804687	2631	43.02	6.51	12	1.78	443.00	2926.00	28200	20230621	-32.41	13590	20231026	40.25	28200	-32.41	20230621	13590	40.25	20231026	28200	-32.41	20230621	13590	40.25	20231026	6.58	N	182360	500	69 억	630945	N	N	16	N	N
10	20231228	160915	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19060	10	2	0.05	4642173430	244816	149.37	19000	19310	18700	24750	13340	19050	18961.88	4.62	0	-7553	20290	19670	19360	18740	18430	19515	18585	69	5700	500	13330	10	1	13804687	2631	43.02	6.51	12	1.77	443.00	2926.00	28200	20230621	-32.41	13590	20231026	40.25	28200	-32.41	20230621	13590	40.25	20231026	28200	-32.41	20230621	13590	40.25	20231026	6.58	N	182360	500	69 억	637572	N	N	16	N	N
11	20231228	150922	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19080	30	2	0.16	4450091520	234735	143.21	19000	19310	18700	24750	13340	19050	18957.94	4.62	0	-6454	20290	19670	19360	18740	18430	19515	18585	69	5700	500	13330	10	1	13804687	2634	43.07	6.52	12	1.70	443.00	2926.00	28200	20230621	-32.34	13590	20231026	40.40	28200	-32.34	20230621	13590	40.40	20231026	28200	-32.34	20230621	13590	40.40	20231026	6.58	N	182360	500	69 억	637572	N	N	18	N	N
12	20231228	140914	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18980	-70	5	-0.37	3765884010	198754	121.26	19000	19310	18700	24750	13340	19050	18947.46	4.62	0	2715	20290	19670	19360	18740	18430	19515	18585	69	5700	500	13330	10	1	13804687	2620	42.84	6.49	12	1.44	443.00	2926.00	28200	20230621	-32.70	13590	20231026	39.66	28200	-32.70	20230621	13590	39.66	20231026	28200	-32.70	20230621	13590	39.66	20231026	6.58	N	182360	500	69 억	637572	N	N	18	N	N
13	20231228	130914	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19040	-10	5	-0.05	3133705170	165524	100.99	19000	19310	18700	24750	13340	19050	18932.03	4.62	0	2970	20290	19670	19360	18740	18430	19515	18585	69	5700	500	13330	10	1	13804687	2628	42.98	6.51	12	1.20	443.00	2926.00	28200	20230621	-32.48	13590	20231026	40.10	28200	-32.48	20230621	13590	40.10	20231026	28200	-32.48	20230621	13590	40.10	20231026	6.58	N	182360	500	69 억	637572	N	N	18	N	N
14	20231228	120917	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18810	-240	5	-1.26	2447882190	129202	78.83	19000	19310	18700	24750	13340	19050	18946.16	4.62	0	1416	20290	19670	19360	18740	18430	19515	18585	69	5700	500	13330	10	1	13804687	2597	42.46	6.43	12	0.94	443.00	2926.00	28200	20230621	-33.30	13590	20231026	38.41	28200	-33.30	20230621	13590	38.41	20231026	28200	-33.30	20230621	13590	38.41	20231026	6.58	N	182360	500	69 억	637572	N	N	18	N	N
15	20231228	110919	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18950	-100	5	-0.52	1739009030	91563	55.86	19000	19310	18700	24750	13340	19050	18992.49	4.62	0	-2461	20290	19670	19360	18740	18430	19515	18585	69	5700	500	13330	10	1	13804687	2616	42.78	6.48	12	0.66	443.00	2926.00	28200	20230621	-32.80	13590	20231026	39.44	28200	-32.80	20230621	13590	39.44	20231026	28200	-32.80	20230621	13590	39.44	20231026	6.58	N	182360	500	69 억	637572	N	N	18	N	N
16	20231228	100914	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18790	-260	5	-1.36	1054457270	55474	33.85	19000	19310	18700	24750	13340	19050	19008.13	4.62	0	-5889	20290	19670	19360	18740	18430	19515	18585	69	5700	500	13330	10	1	13804687	2594	42.42	6.42	12	0.40	443.00	2926.00	28200	20230621	-33.37	13590	20231026	38.26	28200	-33.37	20230621	13590	38.26	20231026	28200	-33.37	20230621	13590	38.26	20231026	6.58	N	182360	500	69 억	637572	N	N	18	N	N
17	20231228	090920	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19050	0	3	0.00	69223330	3639	2.22	19000	19150	18940	24750	13340	19050	19022.62	4.62	0	1250	20290	19670	19360	18740	18430	19515	18585	69	5700	500	13330	10	1	13804687	2630	43.00	6.51	12	0.03	443.00	2926.00	28200	20230621	-32.45	13590	20231026	40.18	28200	-32.45	20230621	13590	40.18	20231026	28200	-32.45	20230621	13590	40.18	20231026	6.58	N	182360	500	69 억	637572	N	N	18	N	N
18	20231227	160906	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19050	-240	5	-1.24	3158165610	162556	89.83	19290	19980	19050	25050	13510	19290	19428.22	4.79	34951	-25163	19983	19636	19453	19106	18923	19545	19015	69	5760	500	13500	10	1	13804687	2630	43.00	6.51	12	1.18	443.00	2926.00	28200	20230621	-32.45	13590	20231026	40.18	28200	-32.45	20230621	13590	40.18	20231026	28200	-32.45	20230621	13590	40.18	20231026	6.93	N	182360	500	69 억	661453	N	N	18	N	N
19	20231227	150919	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19210	-80	5	-0.41	2955207360	151929	83.96	19290	19980	19090	25050	13510	19290	19451.25	4.79	34951	-25550	19983	19636	19453	19106	18923	19545	19015	69	5760	500	13500	10	1	13804687	2652	43.36	6.57	12	1.10	443.00	2926.00	28200	20230621	-31.88	13590	20231026	41.35	28200	-31.88	20230621	13590	41.35	20231026	28200	-31.88	20230621	13590	41.35	20231026	6.93	N	182360	500	69 억	661453	N	N	881	N	N
20	20231227	140915	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19330	40	2	0.21	2656496530	136442	75.40	19290	19980	19090	25050	13510	19290	19469.80	4.79	34951	-21083	19983	19636	19453	19106	18923	19545	19015	69	5760	500	13500	10	1	13804687	2668	43.63	6.61	12	0.99	443.00	2926.00	28200	20230621	-31.45	13590	20231026	42.24	28200	-31.45	20230621	13590	42.24	20231026	28200	-31.45	20230621	13590	42.24	20231026	6.93	N	182360	500	69 억	661453	N	N	881	N	N
21	20231227	130907	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19330	40	2	0.21	2457000980	126112	69.69	19290	19980	19090	25050	13510	19290	19482.70	4.79	34951	-19672	19983	19636	19453	19106	18923	19545	19015	69	5760	500	13500	10	1	13804687	2668	43.63	6.61	12	0.91	443.00	2926.00	28200	20230621	-31.45	13590	20231026	42.24	28200	-31.45	20230621	13590	42.24	20231026	28200	-31.45	20230621	13590	42.24	20231026	6.93	N	182360	500	69 억	661453	N	N	881	N	N
22	20231227	120909	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19410	120	2	0.62	2235841240	114690	63.38	19290	19980	19090	25050	13510	19290	19494.66	4.79	34951	-18040	19983	19636	19453	19106	18923	19545	19015	69	5760	500	13500	10	1	13804687	2679	43.81	6.63	12	0.83	443.00	2926.00	28200	20230621	-31.17	13590	20231026	42.83	28200	-31.17	20230621	13590	42.83	20231026	28200	-31.17	20230621	13590	42.83	20231026	6.93	N	182360	500	69 억	661453	N	N	881	N	N
23	20231227	110916	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19260	-30	5	-0.16	1849398400	94621	52.29	19290	19980	19090	25050	13510	19290	19545.35	4.79	34951	-20262	19983	19636	19453	19106	18923	19545	19015	69	5760	500	13500	10	1	13804687	2659	43.48	6.58	12	0.69	443.00	2926.00	28200	20230621	-31.70	13590	20231026	41.72	28200	-31.70	20230621	13590	41.72	20231026	28200	-31.70	20230621	13590	41.72	20231026	6.93	N	182360	500	69 억	661453	N	N	881	N	N
24	20231227	100915	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19180	-110	5	-0.57	1516645810	77384	42.76	19290	19980	19090	25050	13510	19290	19598.99	4.79	34951	-19414	19983	19636	19453	19106	18923	19545	19015	69	5760	500	13500	10	1	13804687	2648	43.30	6.56	12	0.56	443.00	2926.00	28200	20230621	-31.99	13590	20231026	41.13	28200	-31.99	20230621	13590	41.13	20231026	28200	-31.99	20230621	13590	41.13	20231026	6.93	N	182360	500	69 억	661453	N	N	881	N	N
25	20231227	090917	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19530	240	2	1.24	201708670	10382	5.74	19290	19640	19250	25050	13510	19290	19428.80	4.79	34951	697	19983	19636	19453	19106	18923	19545	19015	69	5760	500	13500	10	1	13804687	2696	44.09	6.67	12	0.08	443.00	2926.00	28200	20230621	-30.74	13590	20231026	43.71	28200	-30.74	20230621	13590	43.71	20231026	28200	-30.74	20230621	13590	43.71	20231026	6.93	N	182360	500	69 억	661453	N	N	881	N	N
26	20231226	160916	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19290	-380	5	-1.93	3517642090	179641	22.79	19510	19800	19270	25550	13770	19670	19582.54	4.82	0	-38235	21443	20556	19563	18676	17683	21000	19120	69	5880	500	13760	10	1	13804687	2663	43.54	6.59	12	1.30	443.00	2926.00	28200	20230621	-31.60	13590	20231026	41.94	28200	-31.60	20230621	13590	41.94	20231026	28200	-31.60	20230621	13590	41.94	20231026	7.76	N	182360	500	69 억	664927	N	N	881	N	N
27	20231226	150915	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19500	-170	5	-0.86	3131418280	159700	20.26	19510	19800	19310	25550	13770	19670	19608.08	4.82	0	-38935	21443	20556	19563	18676	17683	21000	19120	69	5880	500	13760	10	1	13804687	2692	44.02	6.66	12	1.16	443.00	2926.00	28200	20230621	-30.85	13590	20231026	43.49	28200	-30.85	20230621	13590	43.49	20231026	28200	-30.85	20230621	13590	43.49	20231026	7.76	N	182360	500	69 억	664927	N	N	1409	N	N
28	20231226	140918	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19600	-70	5	-0.36	2691851790	137246	17.41	19510	19800	19310	25550	13770	19670	19613.28	4.82	0	-33089	21443	20556	19563	18676	17683	21000	19120	69	5880	500	13760	10	1	13804687	2706	44.24	6.70	12	0.99	443.00	2926.00	28200	20230621	-30.50	13590	20231026	44.22	28200	-30.50	20230621	13590	44.22	20231026	28200	-30.50	20230621	13590	44.22	20231026	7.76	N	182360	500	69 억	664927	N	N	1409	N	N
29	20231226	130915	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19690	20	2	0.10	2371357290	120951	15.35	19510	19800	19310	25550	13770	19670	19605.86	4.82	0	-27221	21443	20556	19563	18676	17683	21000	19120	69	5880	500	13760	10	1	13804687	2718	44.45	6.73	12	0.88	443.00	2926.00	28200	20230621	-30.18	13590	20231026	44.89	28200	-30.18	20230621	13590	44.89	20231026	28200	-30.18	20230621	13590	44.89	20231026	7.76	N	182360	500	69 억	664927	N	N	1409	N	N
30	20231226	120915	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19700	30	2	0.15	2082186520	106274	13.48	19510	19800	19310	25550	13770	19670	19592.53	4.82	0	-21381	21443	20556	19563	18676	17683	21000	19120	69	5880	500	13760	10	1	13804687	2720	44.47	6.73	12	0.77	443.00	2926.00	28200	20230621	-30.14	13590	20231026	44.96	28200	-30.14	20230621	13590	44.96	20231026	28200	-30.14	20230621	13590	44.96	20231026	7.76	N	182360	500	69 억	664927	N	N	1409	N	N
31	20231226	110919	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19710	40	2	0.20	1747581230	89287	11.33	19510	19800	19310	25550	13770	19670	19572.49	4.82	0	-16111	21443	20556	19563	18676	17683	21000	19120	69	5880	500	13760	10	1	13804687	2721	44.49	6.74	12	0.65	443.00	2926.00	28200	20230621	-30.11	13590	20231026	45.03	28200	-30.11	20230621	13590	45.03	20231026	28200	-30.11	20230621	13590	45.03	20231026	7.76	N	182360	500	69 억	664927	N	N	1409	N	N
32	20231226	100914	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19610	-60	5	-0.31	1399528560	71601	9.08	19510	19800	19310	25550	13770	19670	19545.99	4.82	0	-10773	21443	20556	19563	18676	17683	21000	19120	69	5880	500	13760	10	1	13804687	2707	44.27	6.70	12	0.52	443.00	2926.00	28200	20230621	-30.46	13590	20231026	44.30	28200	-30.46	20230621	13590	44.30	20231026	28200	-30.46	20230621	13590	44.30	20231026	7.76	N	182360	500	69 억	664927	N	N	1409	N	N
33	20231226	090917	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19490	-180	5	-0.92	552252340	28386	3.60	19510	19730	19310	25550	13770	19670	19454.11	4.82	0	-6132	21443	20556	19563	18676	17683	21000	19120	69	5880	500	13760	10	1	13804687	2691	44.00	6.66	12	0.21	443.00	2926.00	28200	20230621	-30.89	13590	20231026	43.41	28200	-30.89	20230621	13590	43.41	20231026	28200	-30.89	20230621	13590	43.41	20231026	7.76	N	182360	500	69 억	664927	N	N	1409	N	N
34	20231222	160902	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19670	690	2	3.64	15472095390	785443	57.30	18610	20450	18570	24650	13290	18980	19698.62	5.47	2555	-94112	20786	19882	18266	17362	15746	20335	17815	69	5670	500	13280	10	1	13804687	2715	44.40	6.72	12	5.69	443.00	2926.00	28200	20230621	-30.25	13590	20231026	44.74	28200	-30.25	20230621	13590	44.74	20231026	28200	-30.25	20230621	13590	44.74	20231026	7.75	N	182360	500	69 억	754451	N	N	1409	N	N
35	20231222	150900	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19620	640	2	3.37	15152418640	769165	56.11	18610	20450	18570	24650	13290	18980	19699.83	5.47	2555	-93488	20786	19882	18266	17362	15746	20335	17815	69	5670	500	13280	10	1	13804687	2708	44.29	6.71	12	5.57	443.00	2926.00	28200	20230621	-30.43	13590	20231026	44.37	28200	-30.43	20230621	13590	44.37	20231026	28200	-30.43	20230621	13590	44.37	20231026	7.75	N	182360	500	69 억	754451	N	N	1	N	N
36	20231222	140857	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19920	940	2	4.95	13956902840	708667	51.70	18610	20450	18570	24650	13290	18980	19694.59	5.47	2555	-88605	20786	19882	18266	17362	15746	20335	17815	69	5670	500	13280	10	1	13804687	2750	44.97	6.81	12	5.13	443.00	2926.00	28200	20230621	-29.36	13590	20231026	46.58	28200	-29.36	20230621	13590	46.58	20231026	28200	-29.36	20230621	13590	46.58	20231026	7.75	N	182360	500	69 억	754451	N	N	1	N	N
37	20231222	130859	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20300	1320	2	6.95	12326948670	627560	45.78	18610	20450	18570	24650	13290	18980	19642.66	5.47	2555	-81569	20786	19882	18266	17362	15746	20335	17815	69	5670	500	13280	50	1	13804687	2802	45.82	6.94	12	4.55	443.00	2926.00	28200	20230621	-28.01	13590	20231026	49.37	28200	-28.01	20230621	13590	49.37	20231026	28200	-28.01	20230621	13590	49.37	20231026	7.75	N	182360	500	69 억	754451	N	N	1	N	N
38	20231222	120857	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19960	980	2	5.16	10189141130	521700	38.06	18610	20250	18570	24650	13290	18980	19530.65	5.47	2555	-91102	20786	19882	18266	17362	15746	20335	17815	69	5670	500	13280	10	1	13804687	2755	45.06	6.82	12	3.78	443.00	2926.00	28200	20230621	-29.22	13590	20231026	46.87	28200	-29.22	20230621	13590	46.87	20231026	28200	-29.22	20230621	13590	46.87	20231026	7.75	N	182360	500	69 억	754451	N	N	1	N	N
39	20231222	110857	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19840	860	2	4.53	6917520410	358203	26.13	18610	19850	18570	24650	13290	18980	19311.73	5.47	2555	-73191	20786	19882	18266	17362	15746	20335	17815	69	5670	500	13280	10	1	13804687	2739	44.79	6.78	12	2.59	443.00	2926.00	28200	20230621	-29.65	13590	20231026	45.99	28200	-29.65	20230621	13590	45.99	20231026	28200	-29.65	20230621	13590	45.99	20231026	7.75	N	182360	500	69 억	754451	N	N	1	N	N
40	20231222	100854	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19330	350	2	1.84	3298845910	173723	12.67	18610	19350	18570	24650	13290	18980	18989.11	5.47	2555	-40875	20786	19882	18266	17362	15746	20335	17815	69	5670	500	13280	10	1	13804687	2668	43.63	6.61	12	1.26	443.00	2926.00	28200	20230621	-31.45	13590	20231026	42.24	28200	-31.45	20230621	13590	42.24	20231026	28200	-31.45	20230621	13590	42.24	20231026	7.75	N	182360	500	69 억	754451	N	N	1	N	N
41	20231222	090858	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18990	10	2	0.05	837273370	44456	3.24	18610	19020	18570	24650	13290	18980	18833.75	5.47	2555	-14271	20786	19882	18266	17362	15746	20335	17815	69	5670	500	13280	10	1	13804687	2622	42.87	6.49	12	0.32	443.00	2926.00	28200	20230621	-32.66	13590	20231026	39.74	28200	-32.66	20230621	13590	39.74	20231026	28200	-32.66	20230621	13590	39.74	20231026	7.75	N	182360	500	69 억	754451	N	N	1	N	N
42	20231221	160852	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18980	2250	2	13.45	25266267520	1366911	906.10	16730	19170	16650	21700	11720	16730	18483.69	4.57	5471	125296	17510	17120	16810	16420	16110	16965	16265	69	4970	500	11710	10	1	13804687	2620	42.84	6.49	12	9.90	443.00	2926.00	28200	20230621	-32.70	13590	20231026	39.66	28200	-32.70	20230621	13590	39.66	20231026	28200	-32.70	20230621	13590	39.66	20231026	7.76	N	182360	500	69 억	631438	N	N	1	N	N
43	20231221	150854	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18870	2140	2	12.79	24639244060	1333872	884.20	16730	19170	16650	21700	11720	16730	18471.97	4.57	5471	120962	17510	17120	16810	16420	16110	16965	16265	69	4970	500	11710	10	1	13804687	2605	42.60	6.45	12	9.66	443.00	2926.00	28200	20230621	-33.09	13590	20231026	38.85	28200	-33.09	20230621	13590	38.85	20231026	28200	-33.09	20230621	13590	38.85	20231026	7.76	N	182360	500	69 억	631438	N	N	0	N	N
44	20231221	140852	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18940	2210	2	13.21	22305402680	1211107	802.82	16730	19120	16650	21700	11720	16730	18417.37	4.57	5471	112928	17510	17120	16810	16420	16110	16965	16265	69	4970	500	11710	10	1	13804687	2615	42.75	6.47	12	8.77	443.00	2926.00	28200	20230621	-32.84	13590	20231026	39.37	28200	-32.84	20230621	13590	39.37	20231026	28200	-32.84	20230621	13590	39.37	20231026	7.76	N	182360	500	69 억	631438	N	N	0	N	N
45	20231221	130850	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18860	2130	2	12.73	21150758310	1149919	762.26	16730	19120	16650	21700	11720	16730	18393.26	4.57	5471	113085	17510	17120	16810	16420	16110	16965	16265	69	4970	500	11710	10	1	13804687	2604	42.57	6.45	12	8.33	443.00	2926.00	28200	20230621	-33.12	13590	20231026	38.78	28200	-33.12	20230621	13590	38.78	20231026	28200	-33.12	20230621	13590	38.78	20231026	7.76	N	182360	500	69 억	631438	N	N	0	N	N
46	20231221	120856	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18920	2190	2	13.09	19583452570	1067041	707.32	16730	19120	16650	21700	11720	16730	18353.05	4.57	5471	109541	17510	17120	16810	16420	16110	16965	16265	69	4970	500	11710	10	1	13804687	2612	42.71	6.47	12	7.73	443.00	2926.00	28200	20230621	-32.91	13590	20231026	39.22	28200	-32.91	20230621	13590	39.22	20231026	28200	-32.91	20230621	13590	39.22	20231026	7.76	N	182360	500	69 억	631438	N	N	0	N	N
47	20231221	110856	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18660	1930	2	11.54	16013898100	877909	581.95	16730	18920	16650	21700	11720	16730	18240.95	4.57	5471	81642	17510	17120	16810	16420	16110	16965	16265	69	4970	500	11710	10	1	13804687	2576	42.12	6.38	12	6.36	443.00	2926.00	28200	20230621	-33.83	13590	20231026	37.31	28200	-33.83	20230621	13590	37.31	20231026	28200	-33.83	20230621	13590	37.31	20231026	7.76	N	182360	500	69 억	631438	N	N	0	N	N
48	20231221	100852	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18560	1830	2	10.94	12051451960	665360	441.06	16730	18800	16650	21700	11720	16730	18112.68	4.57	5471	59829	17510	17120	16810	16420	16110	16965	16265	69	4970	500	11710	10	1	13804687	2562	41.90	6.34	12	4.82	443.00	2926.00	28200	20230621	-34.18	13590	20231026	36.57	28200	-34.18	20230621	13590	36.57	20231026	28200	-34.18	20230621	13590	36.57	20231026	7.76	N	182360	500	69 억	631438	N	N	0	N	N
49	20231221	090853	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	17420	690	2	4.12	1147376920	66332	43.97	16730	17590	16650	21700	11720	16730	17297.49	4.57	5471	14832	17510	17120	16810	16420	16110	16965	16265	69	4970	500	11710	10	1	13804687	2405	39.32	5.95	12	0.48	443.00	2926.00	28200	20230621	-38.23	13590	20231026	28.18	28200	-38.23	20230621	13590	28.18	20231026	28200	-38.23	20230621	13590	28.18	20231026	7.76	N	182360	500	69 억	631438	N	N	0	N	N
50	20231220	160855	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16730	-220	5	-1.30	2537679010	150617	81.17	17160	17200	16500	22000	11870	16950	16848.56	4.69	3472	-28674	17743	17346	16843	16446	15943	17545	16645	69	5050	500	11860	10	1	13804687	2310	37.77	5.72	12	1.09	443.00	2926.00	28200	20230621	-40.67	13590	20231026	23.11	28200	-40.67	20230621	13590	23.11	20231026	28200	-40.67	20230621	13590	23.11	20231026	7.77	N	182360	500	69 억	646827	N	N	4	N	N
51	20231220	150939	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16620	-330	5	-1.95	2376209090	140916	75.95	17160	17200	16500	22000	11870	16950	16862.59	4.69	3472	-27043	17743	17346	16843	16446	15943	17545	16645	69	5050	500	11860	10	1	13804687	2294	37.52	5.68	12	1.02	443.00	2926.00	28200	20230621	-41.06	13590	20231026	22.30	28200	-41.06	20230621	13590	22.30	20231026	28200	-41.06	20230621	13590	22.30	20231026	7.77	N	182360	500	69 억	646827	N	N	4	N	N
52	20231220	140953	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16740	-210	5	-1.24	1893441480	111846	60.28	17160	17200	16640	22000	11870	16950	16929.00	4.69	3472	-16723	17743	17346	16843	16446	15943	17545	16645	69	5050	500	11860	10	1	13804687	2311	37.79	5.72	12	0.81	443.00	2926.00	28200	20230621	-40.64	13590	20231026	23.18	28200	-40.64	20230621	13590	23.18	20231026	28200	-40.64	20230621	13590	23.18	20231026	7.77	N	182360	500	69 억	646827	N	N	4	N	N
53	20231220	130945	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16690	-260	5	-1.53	1671203140	98538	53.11	17160	17200	16650	22000	11870	16950	16959.99	4.69	3472	-14194	17743	17346	16843	16446	15943	17545	16645	69	5050	500	11860	10	1	13804687	2304	37.67	5.70	12	0.71	443.00	2926.00	28200	20230621	-40.82	13590	20231026	22.81	28200	-40.82	20230621	13590	22.81	20231026	28200	-40.82	20230621	13590	22.81	20231026	7.77	N	182360	500	69 억	646827	N	N	4	N	N
54	20231220	120851	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16860	-90	5	-0.53	1276597400	74955	40.40	17160	17200	16850	22000	11870	16950	17031.52	4.69	3472	-8893	17743	17346	16843	16446	15943	17545	16645	69	5050	500	11860	10	1	13804687	2327	38.06	5.76	12	0.54	443.00	2926.00	28200	20230621	-40.21	13590	20231026	24.06	28200	-40.21	20230621	13590	24.06	20231026	28200	-40.21	20230621	13590	24.06	20231026	7.77	N	182360	500	69 억	646827	N	N	4	N	N
55	20231220	110854	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16920	-30	5	-0.18	969901280	56800	30.61	17160	17200	16920	22000	11870	16950	17075.73	4.69	3472	-6382	17743	17346	16843	16446	15943	17545	16645	69	5050	500	11860	10	1	13804687	2336	38.19	5.78	12	0.41	443.00	2926.00	28200	20230621	-40.00	13590	20231026	24.50	28200	-40.00	20230621	13590	24.50	20231026	28200	-40.00	20230621	13590	24.50	20231026	7.77	N	182360	500	69 억	646827	N	N	4	N	N
56	20231220	100854	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	17140	190	2	1.12	731516390	42799	23.07	17160	17200	16920	22000	11870	16950	17091.90	4.69	3472	2063	17743	17346	16843	16446	15943	17545	16645	69	5050	500	11860	10	1	13804687	2366	38.69	5.86	12	0.31	443.00	2926.00	28200	20230621	-39.22	13590	20231026	26.12	28200	-39.22	20230621	13590	26.12	20231026	28200	-39.22	20230621	13590	26.12	20231026	7.77	N	182360	500	69 억	646827	N	N	4	N	N
57	20231220	090851	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	17100	150	2	0.88	169914290	9934	5.35	17160	17160	17030	22000	11870	16950	17104.32	4.69	3472	-1393	17743	17346	16843	16446	15943	17545	16645	69	5050	500	11860	10	1	13804687	2361	38.60	5.84	12	0.07	443.00	2926.00	28200	20230621	-39.36	13590	20231026	25.83	28200	-39.36	20230621	13590	25.83	20231026	28200	-39.36	20230621	13590	25.83	20231026	7.77	N	182360	500	69 억	646827	N	N	4	N	N
58	20231219	160852	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16950	530	2	3.23	3131478810	185344	190.13	16420	17240	16340	21300	11500	16420	16895.48	4.65	0	-255	16800	16610	16300	16110	15800	16705	16205	69	4880	500	11490	10	1	13804687	2340	38.26	5.79	12	1.34	443.00	2926.00	28200	20230621	-39.89	13590	20231026	24.72	28200	-39.89	20230621	13590	24.72	20231026	28200	-39.89	20230621	13590	24.72	20231026	7.68	N	182360	500	69 억	641848	N	N	4	N	N
59	20231219	150855	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16990	570	2	3.47	3056516610	180923	185.60	16420	17240	16340	21300	11500	16420	16894.02	4.65	0	457	16800	16610	16300	16110	15800	16705	16205	69	4880	500	11490	10	1	13804687	2345	38.35	5.81	12	1.31	443.00	2926.00	28200	20230621	-39.75	13590	20231026	25.02	28200	-39.75	20230621	13590	25.02	20231026	28200	-39.75	20230621	13590	25.02	20231026	7.68	N	182360	500	69 억	641848	N	N	0	N	N
60	20231219	140850	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16980	560	2	3.41	2715547590	160830	164.98	16420	17240	16340	21300	11500	16420	16884.58	4.65	0	8310	16800	16610	16300	16110	15800	16705	16205	69	4880	500	11490	10	1	13804687	2344	38.33	5.80	12	1.17	443.00	2926.00	28200	20230621	-39.79	13590	20231026	24.94	28200	-39.79	20230621	13590	24.94	20231026	28200	-39.79	20230621	13590	24.94	20231026	7.68	N	182360	500	69 억	641848	N	N	0	N	N
61	20231219	130855	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16940	520	2	3.17	1892574340	112686	115.60	16420	16970	16340	21300	11500	16420	16795.12	4.65	0	2745	16800	16610	16300	16110	15800	16705	16205	69	4880	500	11490	10	1	13804687	2339	38.24	5.79	12	0.82	443.00	2926.00	28200	20230621	-39.93	13590	20231026	24.65	28200	-39.93	20230621	13590	24.65	20231026	28200	-39.93	20230621	13590	24.65	20231026	7.68	N	182360	500	69 억	641848	N	N	0	N	N
62	20231219	120858	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16870	450	2	2.74	1597384410	95197	97.66	16420	16950	16340	21300	11500	16420	16779.78	4.65	0	41	16800	16610	16300	16110	15800	16705	16205	69	4880	500	11490	10	1	13804687	2329	38.08	5.77	12	0.69	443.00	2926.00	28200	20230621	-40.18	13590	20231026	24.14	28200	-40.18	20230621	13590	24.14	20231026	28200	-40.18	20230621	13590	24.14	20231026	7.68	N	182360	500	69 억	641848	N	N	0	N	N
63	20231219	110854	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16830	410	2	2.50	1256151680	74957	76.89	16420	16900	16340	21300	11500	16420	16758.30	4.65	0	3501	16800	16610	16300	16110	15800	16705	16205	69	4880	500	11490	10	1	13804687	2323	37.99	5.75	12	0.54	443.00	2926.00	28200	20230621	-40.32	13590	20231026	23.84	28200	-40.32	20230621	13590	23.84	20231026	28200	-40.32	20230621	13590	23.84	20231026	7.68	N	182360	500	69 억	641848	N	N	0	N	N
64	20231219	100852	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16780	360	2	2.19	925692740	55332	56.76	16420	16900	16340	21300	11500	16420	16729.79	4.65	0	2128	16800	16610	16300	16110	15800	16705	16205	69	4880	500	11490	10	1	13804687	2316	37.88	5.73	12	0.40	443.00	2926.00	28200	20230621	-40.50	13590	20231026	23.47	28200	-40.50	20230621	13590	23.47	20231026	28200	-40.50	20230621	13590	23.47	20231026	7.68	N	182360	500	69 억	641848	N	N	0	N	N
65	20231219	090849	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16360	-60	5	-0.37	17704320	1081	1.11	16420	16420	16340	21300	11500	16420	16377.72	4.65	0	-418	16800	16610	16300	16110	15800	16705	16205	69	4880	500	11490	10	1	13804687	2258	36.93	5.59	12	0.01	443.00	2926.00	28200	20230621	-41.99	13590	20231026	20.38	28200	-41.99	20230621	13590	20.38	20231026	28200	-41.99	20230621	13590	20.38	20231026	7.68	N	182360	500	69 억	641848	N	N	0	N	N
66	20231218	160848	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16420	360	2	2.24	1575519150	97017	188.75	16060	16490	15990	20850	11250	16060	16239.58	4.59	0	10332	16320	16190	16100	15970	15880	16145	15925	69	4790	500	11240	10	1	13804687	2267	37.07	5.61	12	0.70	443.00	2926.00	28200	20230621	-41.77	13590	20231026	20.82	28200	-41.77	20230621	13590	20.82	20231026	28200	-41.77	20230621	13590	20.82	20231026	7.77	N	182360	500	69 억	633275	N	N	4	N	N
67	20231218	150851	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16400	340	2	2.12	1487105920	91629	178.27	16060	16490	15990	20850	11250	16060	16229.64	4.59	0	10358	16320	16190	16100	15970	15880	16145	15925	69	4790	500	11240	10	1	13804687	2264	37.02	5.60	12	0.66	443.00	2926.00	28200	20230621	-41.84	13590	20231026	20.68	28200	-41.84	20230621	13590	20.68	20231026	28200	-41.84	20230621	13590	20.68	20231026	7.77	N	182360	500	69 억	633275	N	N	4	N	N
68	20231218	140847	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16400	340	2	2.12	1162305050	71821	139.73	16060	16490	15990	20850	11250	16060	16183.36	4.59	0	11094	16320	16190	16100	15970	15880	16145	15925	69	4790	500	11240	10	1	13804687	2264	37.02	5.60	12	0.52	443.00	2926.00	28200	20230621	-41.84	13590	20231026	20.68	28200	-41.84	20230621	13590	20.68	20231026	28200	-41.84	20230621	13590	20.68	20231026	7.77	N	182360	500	69 억	633275	N	N	4	N	N
69	20231218	130848	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16210	150	2	0.93	711374410	44264	86.12	16060	16230	15990	20850	11250	16060	16071.17	4.59	0	4704	16320	16190	16100	15970	15880	16145	15925	69	4790	500	11240	10	1	13804687	2238	36.59	5.54	12	0.32	443.00	2926.00	28200	20230621	-42.52	13590	20231026	19.28	28200	-42.52	20230621	13590	19.28	20231026	28200	-42.52	20230621	13590	19.28	20231026	7.77	N	182360	500	69 억	633275	N	N	4	N	N
70	20231218	120841	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16040	-20	5	-0.12	474169920	29568	57.53	16060	16190	15990	20850	11250	16060	16036.59	4.59	0	-719	16320	16190	16100	15970	15880	16145	15925	69	4790	500	11240	10	1	13804687	2214	36.21	5.48	12	0.21	443.00	2926.00	28200	20230621	-43.12	13590	20231026	18.03	28200	-43.12	20230621	13590	18.03	20231026	28200	-43.12	20230621	13590	18.03	20231026	7.77	N	182360	500	69 억	633275	N	N	4	N	N
71	20231218	110845	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16110	50	2	0.31	394707070	24619	47.90	16060	16190	15990	20850	11250	16060	16032.62	4.59	0	-993	16320	16190	16100	15970	15880	16145	15925	69	4790	500	11240	10	1	13804687	2224	36.37	5.51	12	0.18	443.00	2926.00	28200	20230621	-42.87	13590	20231026	18.54	28200	-42.87	20230621	13590	18.54	20231026	28200	-42.87	20230621	13590	18.54	20231026	7.77	N	182360	500	69 억	633275	N	N	4	N	N
72	20231218	100843	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16030	-30	5	-0.19	257051350	16035	31.20	16060	16190	15990	20850	11250	16060	16030.64	4.59	0	-3390	16320	16190	16100	15970	15880	16145	15925	69	4790	500	11240	10	1	13804687	2213	36.19	5.48	12	0.12	443.00	2926.00	28200	20230621	-43.16	13590	20231026	17.95	28200	-43.16	20230621	13590	17.95	20231026	28200	-43.16	20230621	13590	17.95	20231026	7.77	N	182360	500	69 억	633275	N	N	4	N	N
73	20231218	090842	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16190	130	2	0.81	76919880	4794	9.33	16060	16190	16000	20850	11250	16060	16045.03	4.59	0	526	16320	16190	16100	15970	15880	16145	15925	69	4790	500	11240	10	1	13804687	2235	36.55	5.53	12	0.03	443.00	2926.00	28200	20230621	-42.59	13590	20231026	19.13	28200	-42.59	20230621	13590	19.13	20231026	28200	-42.59	20230621	13590	19.13	20231026	7.77	N	182360	500	69 억	633275	N	N	4	N	N
74	20231215	160843	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16060	-40	5	-0.25	820155170	50888	66.30	16100	16230	16010	20900	11270	16100	16116.87	4.56	1119	4201	16566	16332	16006	15772	15446	16170	15610	69	4800	500	11270	10	1	13804687	2217	36.25	5.49	12	0.37	443.00	2926.00	28200	20230621	-43.05	13590	20231026	18.18	28200	-43.05	20230621	13590	18.18	20231026	28200	-43.05	20230621	13590	18.18	20231026	7.79	N	182360	500	69 억	629071	N	N	4	N	N
75	20231215	150846	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16110	10	2	0.06	788549240	48920	63.73	16100	16230	16010	20900	11270	16100	16119.16	4.56	1119	4011	16566	16332	16006	15772	15446	16170	15610	69	4800	500	11270	10	1	13804687	2224	36.37	5.51	12	0.35	443.00	2926.00	28200	20230621	-42.87	13590	20231026	18.54	28200	-42.87	20230621	13590	18.54	20231026	28200	-42.87	20230621	13590	18.54	20231026	7.79	N	182360	500	69 억	629071	N	N	0	N	N
76	20231215	140846	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16050	-50	5	-0.31	684050850	42409	55.25	16100	16230	16030	20900	11270	16100	16129.85	4.56	1119	3019	16566	16332	16006	15772	15446	16170	15610	69	4800	500	11270	10	1	13804687	2216	36.23	5.49	12	0.31	443.00	2926.00	28200	20230621	-43.09	13590	20231026	18.10	28200	-43.09	20230621	13590	18.10	20231026	28200	-43.09	20230621	13590	18.10	20231026	7.79	N	182360	500	69 억	629071	N	N	0	N	N
77	20231215	130840	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16190	90	2	0.56	579518490	35911	46.79	16100	16230	16060	20900	11270	16100	16137.63	4.56	1119	3022	16566	16332	16006	15772	15446	16170	15610	69	4800	500	11270	10	1	13804687	2235	36.55	5.53	12	0.26	443.00	2926.00	28200	20230621	-42.59	13590	20231026	19.13	28200	-42.59	20230621	13590	19.13	20231026	28200	-42.59	20230621	13590	19.13	20231026	7.79	N	182360	500	69 억	629071	N	N	0	N	N
78	20231215	120841	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16140	40	2	0.25	458625610	28411	37.01	16100	16230	16060	20900	11270	16100	16142.54	4.56	1119	2869	16566	16332	16006	15772	15446	16170	15610	69	4800	500	11270	10	1	13804687	2228	36.43	5.52	12	0.21	443.00	2926.00	28200	20230621	-42.77	13590	20231026	18.76	28200	-42.77	20230621	13590	18.76	20231026	28200	-42.77	20230621	13590	18.76	20231026	7.79	N	182360	500	69 억	629071	N	N	0	N	N
79	20231215	110837	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16130	30	2	0.19	371941250	23028	30.00	16100	16230	16090	20900	11270	16100	16151.70	4.56	1119	2435	16566	16332	16006	15772	15446	16170	15610	69	4800	500	11270	10	1	13804687	2227	36.41	5.51	12	0.17	443.00	2926.00	28200	20230621	-42.80	13590	20231026	18.69	28200	-42.80	20230621	13590	18.69	20231026	28200	-42.80	20230621	13590	18.69	20231026	7.79	N	182360	500	69 억	629071	N	N	0	N	N
80	20231215	100841	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16190	90	2	0.56	272428760	16864	21.97	16100	16230	16090	20900	11270	16100	16154.46	4.56	1119	2731	16566	16332	16006	15772	15446	16170	15610	69	4800	500	11270	10	1	13804687	2235	36.55	5.53	12	0.12	443.00	2926.00	28200	20230621	-42.59	13590	20231026	19.13	28200	-42.59	20230621	13590	19.13	20231026	28200	-42.59	20230621	13590	19.13	20231026	7.79	N	182360	500	69 억	629071	N	N	0	N	N
81	20231215	090845	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16150	50	2	0.31	36171040	2246	2.93	16100	16190	16090	20900	11270	16100	16104.65	4.56	1119	104	16566	16332	16006	15772	15446	16170	15610	69	4800	500	11270	10	1	13804687	2229	36.46	5.52	12	0.02	443.00	2926.00	28200	20230621	-42.73	13590	20231026	18.84	28200	-42.73	20230621	13590	18.84	20231026	28200	-42.73	20230621	13590	18.84	20231026	7.79	N	182360	500	69 억	629071	N	N	0	N	N
82	20231214	160838	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16100	190	2	1.19	1229409280	76666	42.66	16220	16240	15680	20650	11140	15910	16035.90	4.57	2436	-3991	16830	16370	16010	15550	15190	16600	15780	69	4740	500	11130	10	1	13804687	2223	36.34	5.50	12	0.56	443.00	2926.00	28200	20230621	-42.91	13590	20231026	18.47	28200	-42.91	20230621	13590	18.47	20231026	28200	-42.91	20230621	13590	18.47	20231026	7.63	N	182360	500	69 억	630897	N	N	0	N	N
83	20231214	150908	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16140	230	2	1.45	1180705610	73641	40.97	16220	16240	15680	20650	11140	15910	16033.26	4.57	2436	-3656	16830	16370	16010	15550	15190	16600	15780	69	4740	500	11130	10	1	13804687	2228	36.43	5.52	12	0.53	443.00	2926.00	28200	20230621	-42.77	13590	20231026	18.76	28200	-42.77	20230621	13590	18.76	20231026	28200	-42.77	20230621	13590	18.76	20231026	7.63	N	182360	500	69 억	630897	N	N	0	N	N
84	20231214	140843	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15940	30	2	0.19	881562960	54972	30.59	16220	16240	15680	20650	11140	15910	16036.58	4.57	2436	2605	16830	16370	16010	15550	15190	16600	15780	69	4740	500	11130	10	1	13804687	2200	35.98	5.45	12	0.40	443.00	2926.00	28200	20230621	-43.48	13590	20231026	17.29	28200	-43.48	20230621	13590	17.29	20231026	28200	-43.48	20230621	13590	17.29	20231026	7.63	N	182360	500	69 억	630897	N	N	0	N	N
85	20231214	130904	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16000	90	2	0.57	605532680	37677	20.96	16220	16240	15680	20650	11140	15910	16071.68	4.57	2436	-132	16830	16370	16010	15550	15190	16600	15780	69	4740	500	11130	10	1	13804687	2209	36.12	5.47	12	0.27	443.00	2926.00	28200	20230621	-43.26	13590	20231026	17.73	28200	-43.26	20230621	13590	17.73	20231026	28200	-43.26	20230621	13590	17.73	20231026	7.63	N	182360	500	69 억	630897	N	N	0	N	N
86	20231214	120917	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16080	170	2	1.07	494127580	30717	17.09	16220	16240	15680	20650	11140	15910	16086.45	4.57	2436	1935	16830	16370	16010	15550	15190	16600	15780	69	4740	500	11130	10	1	13804687	2220	36.30	5.50	12	0.22	443.00	2926.00	28200	20230621	-42.98	13590	20231026	18.32	28200	-42.98	20230621	13590	18.32	20231026	28200	-42.98	20230621	13590	18.32	20231026	7.63	N	182360	500	69 억	630897	N	N	0	N	N
87	20231214	110850	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16120	210	2	1.32	433905820	26976	15.01	16220	16240	15680	20650	11140	15910	16084.88	4.57	2436	2268	16830	16370	16010	15550	15190	16600	15780	69	4740	500	11130	10	1	13804687	2225	36.39	5.51	12	0.20	443.00	2926.00	28200	20230621	-42.84	13590	20231026	18.62	28200	-42.84	20230621	13590	18.62	20231026	28200	-42.84	20230621	13590	18.62	20231026	7.63	N	182360	500	69 억	630897	N	N	0	N	N
88	20231214	100831	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16000	90	2	0.57	307441730	19120	10.64	16220	16240	15680	20650	11140	15910	16079.59	4.57	2436	1228	16830	16370	16010	15550	15190	16600	15780	69	4740	500	11130	10	1	13804687	2209	36.12	5.47	12	0.14	443.00	2926.00	28200	20230621	-43.26	13590	20231026	17.73	28200	-43.26	20230621	13590	17.73	20231026	28200	-43.26	20230621	13590	17.73	20231026	7.63	N	182360	500	69 억	630897	N	N	0	N	N
89	20231214	090811	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16170	260	2	1.63	103372870	6445	3.59	16220	16240	15680	20650	11140	15910	16039.24	4.57	2436	-1441	16830	16370	16010	15550	15190	16600	15780	69	4740	500	11130	10	1	13804687	2232	36.50	5.53	12	0.05	443.00	2926.00	28200	20230621	-42.66	13590	20231026	18.98	28200	-42.66	20230621	13590	18.98	20231026	28200	-42.66	20230621	13590	18.98	20231026	7.63	N	182360	500	69 억	630897	N	N	0	N	N
90	20231213	160836	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15910	-160	5	-1.00	2875988770	179342	22.44	15900	16470	15650	20850	11250	16070	16036.41	4.64	0	-14772	18556	17312	16656	15412	14756	16985	15085	69	4780	500	11240	10	1	13804687	2196	35.91	5.44	12	1.30	443.00	2926.00	28200	20230621	-43.58	13590	20231026	17.07	28200	-43.58	20230621	13590	17.07	20231026	28200	-43.58	20230621	13590	17.07	20231026	7.54	N	182360	500	69 억	639900	N	N	0	N	N
91	20231213	150854	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15920	-150	5	-0.93	2744328810	171070	21.40	15900	16470	15650	20850	11250	16070	16042.14	4.64	0	-12508	18556	17312	16656	15412	14756	16985	15085	69	4780	500	11240	10	1	13804687	2198	35.94	5.44	12	1.24	443.00	2926.00	28200	20230621	-43.55	13590	20231026	17.14	28200	-43.55	20230621	13590	17.14	20231026	28200	-43.55	20230621	13590	17.14	20231026	7.54	N	182360	500	69 억	639900	N	N	0	N	N
92	20231213	140853	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16050	-20	5	-0.12	2542002920	158376	19.82	15900	16470	15650	20850	11250	16070	16050.43	4.64	0	-13620	18556	17312	16656	15412	14756	16985	15085	69	4780	500	11240	10	1	13804687	2216	36.23	5.49	12	1.15	443.00	2926.00	28200	20230621	-43.09	13590	20231026	18.10	28200	-43.09	20230621	13590	18.10	20231026	28200	-43.09	20230621	13590	18.10	20231026	7.54	N	182360	500	69 억	639900	N	N	0	N	N
93	20231213	130856	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16030	-40	5	-0.25	2336072140	145558	18.21	15900	16470	15650	20850	11250	16070	16049.08	4.64	0	-16118	18556	17312	16656	15412	14756	16985	15085	69	4780	500	11240	10	1	13804687	2213	36.19	5.48	12	1.05	443.00	2926.00	28200	20230621	-43.16	13590	20231026	17.95	28200	-43.16	20230621	13590	17.95	20231026	28200	-43.16	20230621	13590	17.95	20231026	7.54	N	182360	500	69 억	639900	N	N	0	N	N
94	20231213	120852	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16190	120	2	0.75	2177767370	135743	16.98	15900	16470	15650	20850	11250	16070	16043.31	4.64	0	-19116	18556	17312	16656	15412	14756	16985	15085	69	4780	500	11240	10	1	13804687	2235	36.55	5.53	12	0.98	443.00	2926.00	28200	20230621	-42.59	13590	20231026	19.13	28200	-42.59	20230621	13590	19.13	20231026	28200	-42.59	20230621	13590	19.13	20231026	7.54	N	182360	500	69 억	639900	N	N	0	N	N
95	20231213	110854	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16330	260	2	1.62	1934169400	120747	15.11	15900	16470	15650	20850	11250	16070	16018.36	4.64	0	-17961	18556	17312	16656	15412	14756	16985	15085	69	4780	500	11240	10	1	13804687	2254	36.86	5.58	12	0.87	443.00	2926.00	28200	20230621	-42.09	13590	20231026	20.16	28200	-42.09	20230621	13590	20.16	20231026	28200	-42.09	20230621	13590	20.16	20231026	7.54	N	182360	500	69 억	639900	N	N	0	N	N
96	20231213	100859	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16000	-70	5	-0.44	960626630	60869	7.62	15900	16060	15650	20850	11250	16070	15781.86	4.64	0	-12220	18556	17312	16656	15412	14756	16985	15085	69	4780	500	11240	10	1	13804687	2209	36.12	5.47	12	0.44	443.00	2926.00	28200	20230621	-43.26	13590	20231026	17.73	28200	-43.26	20230621	13590	17.73	20231026	28200	-43.26	20230621	13590	17.73	20231026	7.54	N	182360	500	69 억	639900	N	N	0	N	N
97	20231213	090846	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15740	-330	5	-2.05	297567060	18849	2.36	15900	16060	15700	20850	11250	16070	15786.86	4.64	0	-3534	18556	17312	16656	15412	14756	16985	15085	69	4780	500	11240	10	1	13804687	2173	35.53	5.38	12	0.14	443.00	2926.00	28200	20230621	-44.18	13590	20231026	15.82	28200	-44.18	20230621	13590	15.82	20231026	28200	-44.18	20230621	13590	15.82	20231026	7.54	N	182360	500	69 억	639900	N	N	0	N	N
98	20231212	160818	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16070	-530	5	-3.19	13272147130	794665	554.72	16600	17900	16000	21550	11620	16600	16702.42	5.04	0	-81230	17326	16962	16616	16252	15906	17145	16435	69	4950	500	11620	10	1	13804687	2218	36.28	5.49	12	5.76	443.00	2926.00	28200	20230621	-43.01	13590	20231026	18.25	28200	-43.01	20230621	13590	18.25	20231026	28200	-43.01	20230621	13590	18.25	20231026	7.59	N	182360	500	69 억	695611	N	N	0	N	N
99	20231212	150826	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16100	-500	5	-3.01	12901458670	771630	538.64	16600	17900	16000	21550	11620	16600	16719.75	5.04	0	-79974	17326	16962	16616	16252	15906	17145	16435	69	4950	500	11620	10	1	13804687	2223	36.34	5.50	12	5.59	443.00	2926.00	28200	20230621	-42.91	13590	20231026	18.47	28200	-42.91	20230621	13590	18.47	20231026	28200	-42.91	20230621	13590	18.47	20231026	7.59	N	182360	500	69 억	695611	N	N	0	N	N
100	20231212	140740	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16310	-290	5	-1.75	2087403230	128686	89.83	16600	16610	16000	21550	11620	16600	16220.90	5.04	0	-24620	17326	16962	16616	16252	15906	17145	16435	69	4950	500	11620	10	1	13804687	2252	36.82	5.57	12	0.93	443.00	2926.00	28200	20230621	-42.16	13590	20231026	20.01	28200	-42.16	20230621	13590	20.01	20231026	28200	-42.16	20230621	13590	20.01	20231026	7.59	N	182360	500	69 억	695611	N	N	0	N	N
101	20231212	130745	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16150	-450	5	-2.71	1596099010	98628	68.85	16600	16610	16000	21550	11620	16600	16183.02	5.04	0	-19150	17326	16962	16616	16252	15906	17145	16435	69	4950	500	11620	10	1	13804687	2229	36.46	5.52	12	0.71	443.00	2926.00	28200	20230621	-42.73	13590	20231026	18.84	28200	-42.73	20230621	13590	18.84	20231026	28200	-42.73	20230621	13590	18.84	20231026	7.59	N	182360	500	69 억	695611	N	N	0	N	N
102	20231212	120735	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16140	-460	5	-2.77	1252056850	77291	53.95	16600	16610	16000	21550	11620	16600	16199.26	5.04	0	-16109	17326	16962	16616	16252	15906	17145	16435	69	4950	500	11620	10	1	13804687	2228	36.43	5.52	12	0.56	443.00	2926.00	28200	20230621	-42.77	13590	20231026	18.76	28200	-42.77	20230621	13590	18.76	20231026	28200	-42.77	20230621	13590	18.76	20231026	7.59	N	182360	500	69 억	695611	N	N	0	N	N
103	20231212	110748	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16310	-290	5	-1.75	940659720	58236	40.65	16600	16610	16000	21550	11620	16600	16152.55	5.04	0	-8692	17326	16962	16616	16252	15906	17145	16435	69	4950	500	11620	10	1	13804687	2252	36.82	5.57	12	0.42	443.00	2926.00	28200	20230621	-42.16	13590	20231026	20.01	28200	-42.16	20230621	13590	20.01	20231026	28200	-42.16	20230621	13590	20.01	20231026	7.59	N	182360	500	69 억	695611	N	N	0	N	N
104	20231212	100818	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16100	-500	5	-3.01	679668810	42036	29.34	16600	16610	16000	21550	11620	16600	16168.73	5.04	0	-9080	17326	16962	16616	16252	15906	17145	16435	69	4950	500	11620	10	1	13804687	2223	36.34	5.50	12	0.30	443.00	2926.00	28200	20230621	-42.91	13590	20231026	18.47	28200	-42.91	20230621	13590	18.47	20231026	28200	-42.91	20230621	13590	18.47	20231026	7.59	N	182360	500	69 억	695611	N	N	0	N	N
105	20231212	090817	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16500	-100	5	-0.60	44417720	2696	1.88	16600	16610	16320	21550	11620	16600	16475.42	5.04	0	-1622	17326	16962	16616	16252	15906	17145	16435	69	4950	500	11620	10	1	13804687	2278	37.25	5.64	12	0.02	443.00	2926.00	28200	20230621	-41.49	13590	20231026	21.41	28200	-41.49	20230621	13590	21.41	20231026	28200	-41.49	20230621	13590	21.41	20231026	7.59	N	182360	500	69 억	695611	N	N	0	N	N
106	20231211	160820	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16600	150	2	0.91	2378381650	143111	136.16	16300	16980	16270	21350	11520	16450	16619.15	5.24	8952	-10041	16776	16612	16306	16142	15836	16695	16225	69	4900	500	11510	10	1	13804687	2292	37.47	5.67	12	1.04	443.00	2926.00	28200	20230621	-41.13	13590	20231026	22.15	28200	-41.13	20230621	13590	22.15	20231026	28200	-41.13	20230621	13590	22.15	20231026	7.25	N	182360	500	69 억	723829	N	N	0	N	N
107	20231211	150818	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16510	60	2	0.36	2320653910	139619	132.84	16300	16980	16270	21350	11520	16450	16621.33	5.24	8952	-9192	16776	16612	16306	16142	15836	16695	16225	69	4900	500	11510	10	1	13804687	2279	37.27	5.64	12	1.01	443.00	2926.00	28200	20230621	-41.45	13590	20231026	21.49	28200	-41.45	20230621	13590	21.49	20231026	28200	-41.45	20230621	13590	21.49	20231026	7.25	N	182360	500	69 억	723829	N	N	0	N	N
108	20231211	140818	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16490	40	2	0.24	2091847750	125767	119.66	16300	16980	16270	21350	11520	16450	16632.72	5.24	8952	-10880	16776	16612	16306	16142	15836	16695	16225	69	4900	500	11510	10	1	13804687	2276	37.22	5.64	12	0.91	443.00	2926.00	28200	20230621	-41.52	13590	20231026	21.34	28200	-41.52	20230621	13590	21.34	20231026	28200	-41.52	20230621	13590	21.34	20231026	7.25	N	182360	500	69 억	723829	N	N	0	N	N
109	20231211	130818	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16440	-10	5	-0.06	1734547420	104204	99.14	16300	16980	16270	21350	11520	16450	16645.69	5.24	8952	-3705	16776	16612	16306	16142	15836	16695	16225	69	4900	500	11510	10	1	13804687	2269	37.11	5.62	12	0.75	443.00	2926.00	28200	20230621	-41.70	13590	20231026	20.97	28200	-41.70	20230621	13590	20.97	20231026	28200	-41.70	20230621	13590	20.97	20231026	7.25	N	182360	500	69 억	723829	N	N	0	N	N
110	20231211	120818	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16390	-60	5	-0.36	1642222960	98587	93.80	16300	16980	16270	21350	11520	16450	16657.60	5.24	8952	-1539	16776	16612	16306	16142	15836	16695	16225	69	4900	500	11510	10	1	13804687	2263	37.00	5.60	12	0.71	443.00	2926.00	28200	20230621	-41.88	13590	20231026	20.60	28200	-41.88	20230621	13590	20.60	20231026	28200	-41.88	20230621	13590	20.60	20231026	7.25	N	182360	500	69 억	723829	N	N	0	N	N
111	20231211	110815	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16650	200	2	1.22	1205772560	72053	68.55	16300	16980	16270	21350	11520	16450	16734.52	5.24	8952	-3027	16776	16612	16306	16142	15836	16695	16225	69	4900	500	11510	10	1	13804687	2298	37.58	5.69	12	0.52	443.00	2926.00	28200	20230621	-40.96	13590	20231026	22.52	28200	-40.96	20230621	13590	22.52	20231026	28200	-40.96	20230621	13590	22.52	20231026	7.25	N	182360	500	69 억	723829	N	N	0	N	N
112	20231211	100813	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16710	260	2	1.58	852143470	50909	48.44	16300	16980	16270	21350	11520	16450	16738.56	5.24	8952	-705	16776	16612	16306	16142	15836	16695	16225	69	4900	500	11510	10	1	13804687	2307	37.72	5.71	12	0.37	443.00	2926.00	28200	20230621	-40.74	13590	20231026	22.96	28200	-40.74	20230621	13590	22.96	20231026	28200	-40.74	20230621	13590	22.96	20231026	7.25	N	182360	500	69 억	723829	N	N	0	N	N
113	20231211	090814	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16420	-30	5	-0.18	82518370	5045	4.80	16300	16480	16300	21350	11520	16450	16356.47	5.24	8952	123	16776	16612	16306	16142	15836	16695	16225	69	4900	500	11510	10	1	13804687	2267	37.07	5.61	12	0.04	443.00	2926.00	28200	20230621	-41.77	13590	20231026	20.82	28200	-41.77	20230621	13590	20.82	20231026	28200	-41.77	20230621	13590	20.82	20231026	7.25	N	182360	500	69 억	723829	N	N	0	N	N
114	20231208	160805	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16450	280	2	1.73	1711967060	105013	64.71	16360	16470	16000	21000	11320	16170	16302.35	5.24	0	-11535	17070	16620	16260	15810	15450	16440	15630	69	4830	500	11310	10	1	13804687	2271	37.13	5.62	12	0.76	443.00	2926.00	28200	20230621	-41.67	13590	20231026	21.04	28200	-41.67	20230621	13590	21.04	20231026	28200	-41.67	20230621	13590	21.04	20231026	7.40	N	182360	500	69 억	723829	N	N	2	N	N
115	20231208	150808	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16420	250	2	1.55	1552485060	95308	58.73	16360	16470	16000	21000	11320	16170	16289.14	5.24	0	-10884	17070	16620	16260	15810	15450	16440	15630	69	4830	500	11310	10	1	13804687	2267	37.07	5.61	12	0.69	443.00	2926.00	28200	20230621	-41.77	13590	20231026	20.82	28200	-41.77	20230621	13590	20.82	20231026	28200	-41.77	20230621	13590	20.82	20231026	7.40	N	182360	500	69 억	723829	N	N	2	N	N
116	20231208	140807	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16350	180	2	1.11	1320406010	81142	50.00	16360	16470	16000	21000	11320	16170	16272.78	5.24	0	-8541	17070	16620	16260	15810	15450	16440	15630	69	4830	500	11310	10	1	13804687	2257	36.91	5.59	12	0.59	443.00	2926.00	28200	20230621	-42.02	13590	20231026	20.31	28200	-42.02	20230621	13590	20.31	20231026	28200	-42.02	20230621	13590	20.31	20231026	7.40	N	182360	500	69 억	723829	N	N	2	N	N
117	20231208	130806	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16430	260	2	1.61	1118077480	68790	42.39	16360	16460	16000	21000	11320	16170	16253.49	5.24	0	-6690	17070	16620	16260	15810	15450	16440	15630	69	4830	500	11310	10	1	13804687	2268	37.09	5.62	12	0.50	443.00	2926.00	28200	20230621	-41.74	13590	20231026	20.90	28200	-41.74	20230621	13590	20.90	20231026	28200	-41.74	20230621	13590	20.90	20231026	7.40	N	182360	500	69 억	723829	N	N	2	N	N
118	20231208	120803	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16250	80	2	0.49	737630760	45573	28.08	16360	16380	16000	21000	11320	16170	16185.70	5.24	0	-6453	17070	16620	16260	15810	15450	16440	15630	69	4830	500	11310	10	1	13804687	2243	36.68	5.55	12	0.33	443.00	2926.00	28200	20230621	-42.38	13590	20231026	19.57	28200	-42.38	20230621	13590	19.57	20231026	28200	-42.38	20230621	13590	19.57	20231026	7.40	N	182360	500	69 억	723829	N	N	2	N	N
119	20231208	110800	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16220	50	2	0.31	583805500	36100	22.24	16360	16380	16000	21000	11320	16170	16171.90	5.24	0	-4433	17070	16620	16260	15810	15450	16440	15630	69	4830	500	11310	10	1	13804687	2239	36.61	5.54	12	0.26	443.00	2926.00	28200	20230621	-42.48	13590	20231026	19.35	28200	-42.48	20230621	13590	19.35	20231026	28200	-42.48	20230621	13590	19.35	20231026	7.40	N	182360	500	69 억	723829	N	N	2	N	N
120	20231208	100809	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16210	40	2	0.25	329287170	20359	12.54	16360	16380	16000	21000	11320	16170	16174.03	5.24	0	-5480	17070	16620	16260	15810	15450	16440	15630	69	4830	500	11310	10	1	13804687	2238	36.59	5.54	12	0.15	443.00	2926.00	28200	20230621	-42.52	13590	20231026	19.28	28200	-42.52	20230621	13590	19.28	20231026	28200	-42.52	20230621	13590	19.28	20231026	7.40	N	182360	500	69 억	723829	N	N	2	N	N
121	20231208	090758	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16150	-20	5	-0.12	94464920	5854	3.61	16360	16380	16000	21000	11320	16170	16136.82	5.24	0	-1673	17070	16620	16260	15810	15450	16440	15630	69	4830	500	11310	10	1	13804687	2229	36.46	5.52	12	0.04	443.00	2926.00	28200	20230621	-42.73	13590	20231026	18.84	28200	-42.73	20230621	13590	18.84	20231026	28200	-42.73	20230621	13590	18.84	20231026	7.40	N	182360	500	69 억	723829	N	N	2	N	N
122	20231207	160803	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16170	0	3	0.00	2646211880	162143	54.91	16210	16710	15900	21000	11320	16170	16320.42	5.35	0	-19720	17290	16730	16020	15460	14750	17010	15740	69	4830	500	11310	10	1	13804687	2232	36.50	5.53	12	1.17	443.00	2926.00	28200	20230621	-42.66	13590	20231026	18.98	28200	-42.66	20230621	13590	18.98	20231026	28200	-42.66	20230621	13590	18.98	20231026	7.38	N	182360	500	69 억	738010	N	N	2	N	N
123	20231207	150805	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16230	60	2	0.37	2514100250	153968	52.14	16210	16710	15900	21000	11320	16170	16328.72	5.35	0	-18995	17290	16730	16020	15460	14750	17010	15740	69	4830	500	11310	10	1	13804687	2241	36.64	5.55	12	1.12	443.00	2926.00	28200	20230621	-42.45	13590	20231026	19.43	28200	-42.45	20230621	13590	19.43	20231026	28200	-42.45	20230621	13590	19.43	20231026	7.38	N	182360	500	69 억	738010	N	N	6046	N	N
124	20231207	140759	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16550	380	2	2.35	2150267730	131713	44.60	16210	16710	15900	21000	11320	16170	16325.40	5.35	0	-15559	17290	16730	16020	15460	14750	17010	15740	69	4830	500	11310	10	1	13804687	2285	37.36	5.66	12	0.95	443.00	2926.00	28200	20230621	-41.31	13590	20231026	21.78	28200	-41.31	20230621	13590	21.78	20231026	28200	-41.31	20230621	13590	21.78	20231026	7.38	N	182360	500	69 억	738010	N	N	6046	N	N
125	20231207	130758	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16510	340	2	2.10	1745801210	107183	36.30	16210	16710	15900	21000	11320	16170	16288.04	5.35	0	-8775	17290	16730	16020	15460	14750	17010	15740	69	4830	500	11310	10	1	13804687	2279	37.27	5.64	12	0.78	443.00	2926.00	28200	20230621	-41.45	13590	20231026	21.49	28200	-41.45	20230621	13590	21.49	20231026	28200	-41.45	20230621	13590	21.49	20231026	7.38	N	182360	500	69 억	738010	N	N	6046	N	N
126	20231207	120801	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16300	130	2	0.80	1278449140	78885	26.71	16210	16410	15900	21000	11320	16170	16206.49	5.35	0	-7823	17290	16730	16020	15460	14750	17010	15740	69	4830	500	11310	10	1	13804687	2250	36.79	5.57	12	0.57	443.00	2926.00	28200	20230621	-42.20	13590	20231026	19.94	28200	-42.20	20230621	13590	19.94	20231026	28200	-42.20	20230621	13590	19.94	20231026	7.38	N	182360	500	69 억	738010	N	N	6046	N	N
127	20231207	110756	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16380	210	2	1.30	1058752680	65417	22.15	16210	16400	15900	21000	11320	16170	16184.67	5.35	0	-9240	17290	16730	16020	15460	14750	17010	15740	69	4830	500	11310	10	1	13804687	2261	36.98	5.60	12	0.47	443.00	2926.00	28200	20230621	-41.91	13590	20231026	20.53	28200	-41.91	20230621	13590	20.53	20231026	28200	-41.91	20230621	13590	20.53	20231026	7.38	N	182360	500	69 억	738010	N	N	6046	N	N
128	20231207	100754	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16320	150	2	0.93	670253360	41580	14.08	16210	16320	15900	21000	11320	16170	16119.61	5.35	0	-3734	17290	16730	16020	15460	14750	17010	15740	69	4830	500	11310	10	1	13804687	2253	36.84	5.58	12	0.30	443.00	2926.00	28200	20230621	-42.13	13590	20231026	20.09	28200	-42.13	20230621	13590	20.09	20231026	28200	-42.13	20230621	13590	20.09	20231026	7.38	N	182360	500	69 억	738010	N	N	6046	N	N
129	20231207	090801	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16100	-70	5	-0.43	154639900	9603	3.25	16210	16210	15900	21000	11320	16170	16103.29	5.35	0	-4647	17290	16730	16020	15460	14750	17010	15740	69	4830	500	11310	10	1	13804687	2223	36.34	5.50	12	0.07	443.00	2926.00	28200	20230621	-42.91	13590	20231026	18.47	28200	-42.91	20230621	13590	18.47	20231026	28200	-42.91	20230621	13590	18.47	20231026	7.38	N	182360	500	69 억	738010	N	N	6046	N	N
130	20231206	160750	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16170	770	2	5.00	4779374820	294807	188.24	15410	16580	15310	20000	10780	15400	16211.89	5.14	0	29641	16440	15920	15570	15050	14700	15745	14875	69	4600	500	10780	10	1	13804687	2232	36.50	5.53	12	2.14	443.00	2926.00	28200	20230621	-42.66	13590	20231026	18.98	28200	-42.66	20230621	13590	18.98	20231026	28200	-42.66	20230621	13590	18.98	20231026	7.61	N	182360	500	69 억	709295	N	N	6046	N	N
131	20231206	150804	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16210	810	2	5.26	4674413170	288322	184.10	15410	16580	15310	20000	10780	15400	16212.47	5.14	0	28102	16440	15920	15570	15050	14700	15745	14875	69	4600	500	10780	10	1	13804687	2238	36.59	5.54	12	2.09	443.00	2926.00	28200	20230621	-42.52	13590	20231026	19.28	28200	-42.52	20230621	13590	19.28	20231026	28200	-42.52	20230621	13590	19.28	20231026	7.61	N	182360	500	69 억	709295	N	N	0	N	N
132	20231206	140801	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16280	880	2	5.71	4235246610	261264	166.82	15410	16580	15310	20000	10780	15400	16210.60	5.14	0	26297	16440	15920	15570	15050	14700	15745	14875	69	4600	500	10780	10	1	13804687	2247	36.75	5.56	12	1.89	443.00	2926.00	28200	20230621	-42.27	13590	20231026	19.79	28200	-42.27	20230621	13590	19.79	20231026	28200	-42.27	20230621	13590	19.79	20231026	7.61	N	182360	500	69 억	709295	N	N	0	N	N
133	20231206	130752	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16300	900	2	5.84	3834189400	236706	151.14	15410	16580	15310	20000	10780	15400	16198.11	5.14	0	20397	16440	15920	15570	15050	14700	15745	14875	69	4600	500	10780	10	1	13804687	2250	36.79	5.57	12	1.71	443.00	2926.00	28200	20230621	-42.20	13590	20231026	19.94	28200	-42.20	20230621	13590	19.94	20231026	28200	-42.20	20230621	13590	19.94	20231026	7.61	N	182360	500	69 억	709295	N	N	0	N	N
134	20231206	120750	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16510	1110	2	7.21	3250328120	201142	128.43	15410	16580	15310	20000	10780	15400	16159.37	5.14	0	11969	16440	15920	15570	15050	14700	15745	14875	69	4600	500	10780	10	1	13804687	2279	37.27	5.64	12	1.46	443.00	2926.00	28200	20230621	-41.45	13590	20231026	21.49	28200	-41.45	20230621	13590	21.49	20231026	28200	-41.45	20230621	13590	21.49	20231026	7.61	N	182360	500	69 억	709295	N	N	0	N	N
135	20231206	110802	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16120	720	2	4.68	2441836240	151711	96.87	15410	16350	15310	20000	10780	15400	16095.31	5.14	0	2678	16440	15920	15570	15050	14700	15745	14875	69	4600	500	10780	10	1	13804687	2225	36.39	5.51	12	1.10	443.00	2926.00	28200	20230621	-42.84	13590	20231026	18.62	28200	-42.84	20230621	13590	18.62	20231026	28200	-42.84	20230621	13590	18.62	20231026	7.61	N	182360	500	69 억	709295	N	N	0	N	N
136	20231206	100753	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15980	580	2	3.77	1594457580	99500	63.53	15410	16350	15310	20000	10780	15400	16024.70	5.14	0	847	16440	15920	15570	15050	14700	15745	14875	69	4600	500	10780	10	1	13804687	2206	36.07	5.46	12	0.72	443.00	2926.00	28200	20230621	-43.33	13590	20231026	17.59	28200	-43.33	20230621	13590	17.59	20231026	28200	-43.33	20230621	13590	17.59	20231026	7.61	N	182360	500	69 억	709295	N	N	0	N	N
137	20231206	090756	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15600	200	2	1.30	49908870	3230	2.06	15410	15600	15310	20000	10780	15400	15451.66	5.14	0	1959	16440	15920	15570	15050	14700	15745	14875	69	4600	500	10780	10	1	13804687	2154	35.21	5.33	12	0.02	443.00	2926.00	28200	20230621	-44.68	13590	20231026	14.79	28200	-44.68	20230621	13590	14.79	20231026	28200	-44.68	20230621	13590	14.79	20231026	7.61	N	182360	500	69 억	709295	N	N	0	N	N
138	20231205	160759	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15400	-300	5	-1.91	2444553710	156489	36.63	15700	16090	15220	20400	10990	15700	15621.29	5.41	0	-37589	16986	16342	15356	14712	13726	16665	15035	69	4700	500	10990	10	1	13804687	2126	34.76	5.26	12	1.13	443.00	2926.00	28200	20230621	-45.39	13590	20231026	13.32	28200	-45.39	20230621	13590	13.32	20231026	28200	-45.39	20230621	13590	13.32	20231026	7.59	N	182360	500	69 억	746159	N	N	4	N	N
139	20231205	150755	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15270	-430	5	-2.74	2336138340	149425	34.98	15700	16090	15270	20400	10990	15700	15634.19	5.41	0	-34399	16986	16342	15356	14712	13726	16665	15035	69	4700	500	10990	10	1	13804687	2108	34.47	5.22	12	1.08	443.00	2926.00	28200	20230621	-45.85	13590	20231026	12.36	28200	-45.85	20230621	13590	12.36	20231026	28200	-45.85	20230621	13590	12.36	20231026	7.59	N	182360	500	69 억	746159	N	N	4	N	N
140	20231205	140756	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15430	-270	5	-1.72	2058237710	131300	30.74	15700	16090	15290	20400	10990	15700	15675.84	5.41	0	-29780	16986	16342	15356	14712	13726	16665	15035	69	4700	500	10990	10	1	13804687	2130	34.83	5.27	12	0.95	443.00	2926.00	28200	20230621	-45.28	13590	20231026	13.54	28200	-45.28	20230621	13590	13.54	20231026	28200	-45.28	20230621	13590	13.54	20231026	7.59	N	182360	500	69 억	746159	N	N	4	N	N
141	20231205	130752	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15370	-330	5	-2.10	1827761770	116423	27.25	15700	16090	15290	20400	10990	15700	15699.32	5.41	0	-27361	16986	16342	15356	14712	13726	16665	15035	69	4700	500	10990	10	1	13804687	2122	34.70	5.25	12	0.84	443.00	2926.00	28200	20230621	-45.50	13590	20231026	13.10	28200	-45.50	20230621	13590	13.10	20231026	28200	-45.50	20230621	13590	13.10	20231026	7.59	N	182360	500	69 억	746159	N	N	4	N	N
142	20231205	120750	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15430	-270	5	-1.72	1677507710	106662	24.97	15700	16090	15290	20400	10990	15700	15727.32	5.41	0	-26072	16986	16342	15356	14712	13726	16665	15035	69	4700	500	10990	10	1	13804687	2130	34.83	5.27	12	0.77	443.00	2926.00	28200	20230621	-45.28	13590	20231026	13.54	28200	-45.28	20230621	13590	13.54	20231026	28200	-45.28	20230621	13590	13.54	20231026	7.59	N	182360	500	69 억	746159	N	N	4	N	N
143	20231205	110750	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15440	-260	5	-1.66	1619680620	102914	24.09	15700	16090	15290	20400	10990	15700	15738.20	5.41	0	-24717	16986	16342	15356	14712	13726	16665	15035	69	4700	500	10990	10	1	13804687	2131	34.85	5.28	12	0.75	443.00	2926.00	28200	20230621	-45.25	13590	20231026	13.61	28200	-45.25	20230621	13590	13.61	20231026	28200	-45.25	20230621	13590	13.61	20231026	7.59	N	182360	500	69 억	746159	N	N	4	N	N
144	20231205	100754	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15470	-230	5	-1.46	1341559540	84813	19.85	15700	16090	15430	20400	10990	15700	15817.85	5.41	0	-21579	16986	16342	15356	14712	13726	16665	15035	69	4700	500	10990	10	1	13804687	2136	34.92	5.29	12	0.61	443.00	2926.00	28200	20230621	-45.14	13590	20231026	13.83	28200	-45.14	20230621	13590	13.83	20231026	28200	-45.14	20230621	13590	13.83	20231026	7.59	N	182360	500	69 억	746159	N	N	4	N	N
145	20231205	090748	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15830	130	2	0.83	413396990	26031	6.09	15700	16090	15550	20400	10990	15700	15880.96	5.41	0	-1056	16986	16342	15356	14712	13726	16665	15035	69	4700	500	10990	10	1	13804687	2185	35.73	5.41	12	0.19	443.00	2926.00	28200	20230621	-43.87	13590	20231026	16.48	28200	-43.87	20230621	13590	16.48	20231026	28200	-43.87	20230621	13590	16.48	20231026	7.59	N	182360	500	69 억	746159	N	N	4	N	N
146	20231204	160746	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15700	1430	2	10.02	6452350760	422492	405.23	14370	16000	14370	18550	9990	14270	15269.00	4.42	0	132446	14776	14522	14386	14132	13996	14455	14065	69	4280	500	9980	10	1	13804687	2167	35.44	5.37	12	3.06	443.00	2926.00	28200	20230621	-44.33	13590	20231026	15.53	28200	-44.33	20230621	13590	15.53	20231026	28200	-44.33	20230621	13590	15.53	20231026	7.40	N	182360	500	69 억	609529	N	N	4	N	N
147	20231204	150750	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15590	1320	2	9.25	6015255690	394527	378.41	14370	16000	14370	18550	9990	14270	15246.75	4.42	0	125802	14776	14522	14386	14132	13996	14455	14065	69	4280	500	9980	10	1	13804687	2152	35.19	5.33	12	2.86	443.00	2926.00	28200	20230621	-44.72	13590	20231026	14.72	28200	-44.72	20230621	13590	14.72	20231026	28200	-44.72	20230621	13590	14.72	20231026	7.40	N	182360	500	69 억	609529	N	N	112	N	N
148	20231204	140743	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15540	1270	2	8.90	4168713760	276769	265.46	14370	15610	14370	18550	9990	14270	15062.07	4.42	0	113612	14776	14522	14386	14132	13996	14455	14065	69	4280	500	9980	10	1	13804687	2145	35.08	5.31	12	2.00	443.00	2926.00	28200	20230621	-44.89	13590	20231026	14.35	28200	-44.89	20230621	13590	14.35	20231026	28200	-44.89	20230621	13590	14.35	20231026	7.40	N	182360	500	69 억	609529	N	N	112	N	N
149	20231204	130743	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15230	960	2	6.73	2978991020	199535	191.38	14370	15300	14370	18550	9990	14270	14929.67	4.42	0	82410	14776	14522	14386	14132	13996	14455	14065	69	4280	500	9980	10	1	13804687	2102	34.38	5.21	12	1.45	443.00	2926.00	28200	20230621	-45.99	13590	20231026	12.07	28200	-45.99	20230621	13590	12.07	20231026	28200	-45.99	20230621	13590	12.07	20231026	7.40	N	182360	500	69 억	609529	N	N	112	N	N
150	20231204	120744	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14970	700	2	4.91	1640723360	111129	106.59	14370	14990	14370	18550	9990	14270	14764.13	4.42	0	35747	14776	14522	14386	14132	13996	14455	14065	69	4280	500	9980	10	1	13804687	2067	33.79	5.12	12	0.81	443.00	2926.00	28200	20230621	-46.91	13590	20231026	10.15	28200	-46.91	20230621	13590	10.15	20231026	28200	-46.91	20230621	13590	10.15	20231026	7.40	N	182360	500	69 억	609529	N	N	112	N	N
151	20231204	110745	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14910	640	2	4.48	1186221090	80595	77.30	14370	14950	14370	18550	9990	14270	14718.30	4.42	0	18485	14776	14522	14386	14132	13996	14455	14065	69	4280	500	9980	10	1	13804687	2058	33.66	5.10	12	0.58	443.00	2926.00	28200	20230621	-47.13	13590	20231026	9.71	28200	-47.13	20230621	13590	9.71	20231026	28200	-47.13	20230621	13590	9.71	20231026	7.40	N	182360	500	69 억	609529	N	N	112	N	N
152	20231204	100745	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14670	400	2	2.80	783494790	53308	51.13	14370	14950	14370	18550	9990	14270	14697.51	4.42	0	6199	14776	14522	14386	14132	13996	14455	14065	69	4280	500	9980	10	1	13804687	2025	33.12	5.01	12	0.39	443.00	2926.00	28200	20230621	-47.98	13590	20231026	7.95	28200	-47.98	20230621	13590	7.95	20231026	28200	-47.98	20230621	13590	7.95	20231026	7.40	N	182360	500	69 억	609529	N	N	112	N	N
153	20231204	090744	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14450	180	2	1.26	84909610	5884	5.64	14370	14490	14370	18550	9990	14270	14430.59	4.42	0	203	14776	14522	14386	14132	13996	14455	14065	69	4280	500	9980	10	1	13804687	1995	32.62	4.94	12	0.04	443.00	2926.00	28200	20230621	-48.76	13590	20231026	6.33	28200	-48.76	20230621	13590	6.33	20231026	28200	-48.76	20230621	13590	6.33	20231026	7.40	N	182360	500	69 억	609529	N	N	112	N	N
154	20231201	160744	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14270	-160	5	-1.11	1492720200	103755	142.84	14440	14640	14250	18750	10110	14430	14387.54	4.43	0	-1627	14876	14652	14486	14262	14096	14570	14180	69	4320	500	10100	10	1	13804687	1970	32.21	4.88	12	0.75	443.00	2926.00	28200	20230621	-49.40	13590	20231026	5.00	28200	-49.40	20230621	13590	5.00	20231026	28200	-49.40	20230621	13590	5.00	20231026	7.40	N	182360	500	69 억	611278	N	N	112	N	N
155	20231201	150742	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14300	-130	5	-0.90	1374645700	95487	131.46	14440	14640	14250	18750	10110	14430	14396.16	4.43	0	-1663	14876	14652	14486	14262	14096	14570	14180	69	4320	500	10100	10	1	13804687	1974	32.28	4.89	12	0.69	443.00	2926.00	28200	20230621	-49.29	13590	20231026	5.22	28200	-49.29	20230621	13590	5.22	20231026	28200	-49.29	20230621	13590	5.22	20231026	7.40	N	182360	500	69 억	611278	N	N	5	N	N
156	20231201	140742	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14300	-130	5	-0.90	1125720190	78068	107.48	14440	14640	14280	18750	10110	14430	14419.74	4.43	0	1248	14876	14652	14486	14262	14096	14570	14180	69	4320	500	10100	10	1	13804687	1974	32.28	4.89	12	0.57	443.00	2926.00	28200	20230621	-49.29	13590	20231026	5.22	28200	-49.29	20230621	13590	5.22	20231026	28200	-49.29	20230621	13590	5.22	20231026	7.40	N	182360	500	69 억	611278	N	N	5	N	N
157	20231201	130744	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14330	-100	5	-0.69	1008270260	69855	96.17	14440	14640	14310	18750	10110	14430	14433.76	4.43	0	5731	14876	14652	14486	14262	14096	14570	14180	69	4320	500	10100	10	1	13804687	1978	32.35	4.90	12	0.51	443.00	2926.00	28200	20230621	-49.18	13590	20231026	5.45	28200	-49.18	20230621	13590	5.45	20231026	28200	-49.18	20230621	13590	5.45	20231026	7.40	N	182360	500	69 억	611278	N	N	5	N	N
158	20231201	120749	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14430	0	3	0.00	880432960	60954	83.92	14440	14640	14350	18750	10110	14430	14444.22	4.43	0	11332	14876	14652	14486	14262	14096	14570	14180	69	4320	500	10100	10	1	13804687	1992	32.57	4.93	12	0.44	443.00	2926.00	28200	20230621	-48.83	13590	20231026	6.18	28200	-48.83	20230621	13590	6.18	20231026	28200	-48.83	20230621	13590	6.18	20231026	7.40	N	182360	500	69 억	611278	N	N	5	N	N
159	20231201	110744	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14420	-10	5	-0.07	707699330	48989	67.44	14440	14640	14350	18750	10110	14430	14446.09	4.43	0	15128	14876	14652	14486	14262	14096	14570	14180	69	4320	500	10100	10	1	13804687	1991	32.55	4.93	12	0.35	443.00	2926.00	28200	20230621	-48.87	13590	20231026	6.11	28200	-48.87	20230621	13590	6.11	20231026	28200	-48.87	20230621	13590	6.11	20231026	7.40	N	182360	500	69 억	611278	N	N	5	N	N
160	20231201	100750	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14490	60	2	0.42	485552650	33590	46.24	14440	14640	14350	18750	10110	14430	14455.27	4.43	0	8434	14876	14652	14486	14262	14096	14570	14180	69	4320	500	10100	10	1	13804687	2000	32.71	4.95	12	0.24	443.00	2926.00	28200	20230621	-48.62	13590	20231026	6.62	28200	-48.62	20230621	13590	6.62	20231026	28200	-48.62	20230621	13590	6.62	20231026	7.40	N	182360	500	69 억	611278	N	N	5	N	N
161	20231201	090741	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14450	20	2	0.14	57949080	4015	5.53	14440	14450	14350	18750	10110	14430	14433.15	4.43	0	-1437	14876	14652	14486	14262	14096	14570	14180	69	4320	500	10100	10	1	13804687	1995	32.62	4.94	12	0.03	443.00	2926.00	28200	20230621	-48.76	13590	20231026	6.33	28200	-48.76	20230621	13590	6.33	20231026	28200	-48.76	20230621	13590	6.33	20231026	7.40	N	182360	500	69 억	611278	N	N	5	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History