KissMeData/200350/price/prices-20231201.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161030	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11260	10	2	0.09	659674330	58475	171.16	11200	11350	11150	14620	7880	11250	11242.50	0.72	10958	10695	11463	11356	11223	11116	10983	11410	11170	32	3370	500	7200	10	1	6473104	729	-11.35	1.72	12	0.90	-992.00	6554.00	26350	20230117	-57.27	9430	20231030	19.41	26350	-57.27	20230117	9430	19.41	20231030	26350	-57.27	20230117	9430	19.41	20231030	5.79	N	200350	500	32 억	46387	N	N	0	N	N
3	20231229	151017	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11260	10	2	0.09	659674330	58475	171.16	11200	11350	11150	14620	7880	11250	11242.50	0.72	10958	10695	11463	11356	11223	11116	10983	11410	11170	32	3370	500	7200	10	1	6473104	729	-11.35	1.72	12	0.90	-992.00	6554.00	26350	20230117	-57.27	9430	20231030	19.41	26350	-57.27	20230117	9430	19.41	20231030	26350	-57.27	20230117	9430	19.41	20231030	5.79	N	200350	500	32 억	46387	N	N	0	N	N
4	20231229	141015	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11260	10	2	0.09	659674330	58475	171.16	11200	11350	11150	14620	7880	11250	11242.50	0.72	10958	10695	11463	11356	11223	11116	10983	11410	11170	32	3370	500	7200	10	1	6473104	729	-11.35	1.72	12	0.90	-992.00	6554.00	26350	20230117	-57.27	9430	20231030	19.41	26350	-57.27	20230117	9430	19.41	20231030	26350	-57.27	20230117	9430	19.41	20231030	5.79	N	200350	500	32 억	46387	N	N	0	N	N
5	20231229	131017	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11260	10	2	0.09	659674330	58475	171.16	11200	11350	11150	14620	7880	11250	11242.50	0.72	10958	10695	11463	11356	11223	11116	10983	11410	11170	32	3370	500	7200	10	1	6473104	729	-11.35	1.72	12	0.90	-992.00	6554.00	26350	20230117	-57.27	9430	20231030	19.41	26350	-57.27	20230117	9430	19.41	20231030	26350	-57.27	20230117	9430	19.41	20231030	5.79	N	200350	500	32 억	46387	N	N	0	N	N
6	20231229	121019	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11260	10	2	0.09	659674330	58475	171.16	11200	11350	11150	14620	7880	11250	11242.50	0.72	10958	10695	11463	11356	11223	11116	10983	11410	11170	32	3370	500	7200	10	1	6473104	729	-11.35	1.72	12	0.90	-992.00	6554.00	26350	20230117	-57.27	9430	20231030	19.41	26350	-57.27	20230117	9430	19.41	20231030	26350	-57.27	20230117	9430	19.41	20231030	5.79	N	200350	500	32 억	46387	N	N	0	N	N
7	20231229	110932	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11260	10	2	0.09	659674330	58475	171.16	11200	11350	11150	14620	7880	11250	11242.50	0.72	10958	10695	11463	11356	11223	11116	10983	11410	11170	32	3370	500	7200	10	1	6473104	729	-11.35	1.72	12	0.90	-992.00	6554.00	26350	20230117	-57.27	9430	20231030	19.41	26350	-57.27	20230117	9430	19.41	20231030	26350	-57.27	20230117	9430	19.41	20231030	5.79	N	200350	500	32 억	46387	N	N	0	N	N
8	20231229	100943	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11260	10	2	0.09	659674330	58475	171.16	11200	11350	11150	14620	7880	11250	11242.50	0.72	10958	10695	11463	11356	11223	11116	10983	11410	11170	32	3370	500	7200	10	1	6473104	729	-11.35	1.72	12	0.90	-992.00	6554.00	26350	20230117	-57.27	9430	20231030	19.41	26350	-57.27	20230117	9430	19.41	20231030	26350	-57.27	20230117	9430	19.41	20231030	5.79	N	200350	500	32 억	46387	N	N	0	N	N
9	20231229	090942	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11260	10	2	0.09	659674330	58475	171.16	11200	11350	11150	14620	7880	11250	11242.50	0.72	10958	10695	11463	11356	11223	11116	10983	11410	11170	32	3370	500	7200	10	1	6473104	729	-11.35	1.72	12	0.90	-992.00	6554.00	26350	20230117	-57.27	9430	20231030	19.41	26350	-57.27	20230117	9430	19.41	20231030	26350	-57.27	20230117	9430	19.41	20231030	5.79	N	200350	500	32 억	46387	N	N	0	N	N
10	20231228	160932	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11260	10	2	0.09	600855940	53444	156.44	11200	11350	11150	14620	7880	11250	11242.50	0.55	0	10695	11463	11356	11223	11116	10983	11410	11170	32	3370	500	7200	10	1	6473104	729	-11.35	1.72	12	0.83	-992.00	6554.00	26350	20230117	-57.27	9430	20231030	19.41	26350	-57.27	20230117	9430	19.41	20231030	26350	-57.27	20230117	9430	19.41	20231030	5.79	N	200350	500	32 억	35429	N	N	0	N	N
11	20231228	150940	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11330	80	2	0.71	544186540	48426	141.75	11200	11350	11150	14620	7880	11250	11237.48	0.55	0	10440	11463	11356	11223	11116	10983	11410	11170	32	3370	500	7200	10	1	6473104	733	-11.42	1.73	12	0.75	-992.00	6554.00	26350	20230117	-57.00	9430	20231030	20.15	26350	-57.00	20230117	9430	20.15	20231030	26350	-57.00	20230117	9430	20.15	20231030	5.79	N	200350	500	32 억	35429	N	N	0	N	N
12	20231228	140931	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11290	40	2	0.36	480426810	42784	125.23	11200	11320	11150	14620	7880	11250	11229.12	0.55	0	10515	11463	11356	11223	11116	10983	11410	11170	32	3370	500	7200	10	1	6473104	731	-11.38	1.72	12	0.66	-992.00	6554.00	26350	20230117	-57.15	9430	20231030	19.72	26350	-57.15	20230117	9430	19.72	20231030	26350	-57.15	20230117	9430	19.72	20231030	5.79	N	200350	500	32 억	35429	N	N	0	N	N
13	20231228	130931	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11300	50	2	0.44	411408560	36670	107.34	11200	11320	11150	14620	7880	11250	11219.21	0.55	0	10657	11463	11356	11223	11116	10983	11410	11170	32	3370	500	7200	10	1	6473104	731	-11.39	1.72	12	0.57	-992.00	6554.00	26350	20230117	-57.12	9430	20231030	19.83	26350	-57.12	20230117	9430	19.83	20231030	26350	-57.12	20230117	9430	19.83	20231030	5.79	N	200350	500	32 억	35429	N	N	0	N	N
14	20231228	120934	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11290	40	2	0.36	395226340	35236	103.14	11200	11320	11150	14620	7880	11250	11216.54	0.55	0	10669	11463	11356	11223	11116	10983	11410	11170	32	3370	500	7200	10	1	6473104	731	-11.38	1.72	12	0.54	-992.00	6554.00	26350	20230117	-57.15	9430	20231030	19.72	26350	-57.15	20230117	9430	19.72	20231030	26350	-57.15	20230117	9430	19.72	20231030	5.79	N	200350	500	32 억	35429	N	N	0	N	N
15	20231228	110936	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11270	20	2	0.18	375800950	33515	98.10	11200	11320	11150	14620	7880	11250	11212.91	0.55	0	11665	11463	11356	11223	11116	10983	11410	11170	32	3370	500	7200	10	1	6473104	730	-11.36	1.72	12	0.52	-992.00	6554.00	26350	20230117	-57.23	9430	20231030	19.51	26350	-57.23	20230117	9430	19.51	20231030	26350	-57.23	20230117	9430	19.51	20231030	5.79	N	200350	500	32 억	35429	N	N	0	N	N
16	20231228	100932	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11270	20	2	0.18	66582970	5914	17.31	11200	11320	11160	14620	7880	11250	11258.55	0.55	0	1390	11463	11356	11223	11116	10983	11410	11170	32	3370	500	7200	10	1	6473104	730	-11.36	1.72	12	0.09	-992.00	6554.00	26350	20230117	-57.23	9430	20231030	19.51	26350	-57.23	20230117	9430	19.51	20231030	26350	-57.23	20230117	9430	19.51	20231030	5.79	N	200350	500	32 억	35429	N	N	0	N	N
17	20231228	090937	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11240	-10	5	-0.09	17815420	1591	4.66	11200	11250	11160	14620	7880	11250	11197.36	0.55	0	-83	11463	11356	11223	11116	10983	11410	11170	32	3370	500	7200	10	1	6473104	728	-11.33	1.71	12	0.02	-992.00	6554.00	26350	20230117	-57.34	9430	20231030	19.19	26350	-57.34	20230117	9430	19.19	20231030	26350	-57.34	20230117	9430	19.19	20231030	5.79	N	200350	500	32 억	35429	N	N	0	N	N
18	20231227	160923	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11250	110	2	0.99	375706030	33457	36.01	11090	11330	11090	14480	7800	11140	11229.52	0.43	0	7674	11753	11446	11293	10986	10833	11370	10910	32	3340	500	7120	10	1	6473104	728	-11.34	1.72	12	0.52	-992.00	6554.00	26800	20221222	-58.02	9430	20231030	19.30	26350	-57.31	20230117	9430	19.30	20231030	26350	-57.31	20230117	9430	19.30	20231030	5.86	N	200350	500	32 억	27749	N	N	0	N	N
19	20231227	150937	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11220	80	2	0.72	346015480	30816	33.17	11090	11330	11090	14480	7800	11140	11228.44	0.43	0	7282	11753	11446	11293	10986	10833	11370	10910	32	3340	500	7120	10	1	6473104	726	-11.31	1.71	12	0.48	-992.00	6554.00	26800	20221222	-58.13	9430	20231030	18.98	26350	-57.42	20230117	9430	18.98	20231030	26350	-57.42	20230117	9430	18.98	20231030	5.86	N	200350	500	32 억	27749	N	N	0	N	N
20	20231227	140932	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11200	60	2	0.54	298866020	26599	28.63	11090	11330	11090	14480	7800	11140	11235.99	0.43	0	6609	11753	11446	11293	10986	10833	11370	10910	32	3340	500	7120	10	1	6473104	725	-11.29	1.71	12	0.41	-992.00	6554.00	26800	20221222	-58.21	9430	20231030	18.77	26350	-57.50	20230117	9430	18.77	20231030	26350	-57.50	20230117	9430	18.77	20231030	5.86	N	200350	500	32 억	27749	N	N	0	N	N
21	20231227	130924	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11260	120	2	1.08	270120610	24034	25.87	11090	11330	11090	14480	7800	11140	11239.10	0.43	0	5619	11753	11446	11293	10986	10833	11370	10910	32	3340	500	7120	10	1	6473104	729	-11.35	1.72	12	0.37	-992.00	6554.00	26800	20221222	-57.99	9430	20231030	19.41	26350	-57.27	20230117	9430	19.41	20231030	26350	-57.27	20230117	9430	19.41	20231030	5.86	N	200350	500	32 억	27749	N	N	0	N	N
22	20231227	120926	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11240	100	2	0.90	230366520	20496	22.06	11090	11330	11090	14480	7800	11140	11239.58	0.43	0	4942	11753	11446	11293	10986	10833	11370	10910	32	3340	500	7120	10	1	6473104	728	-11.33	1.71	12	0.32	-992.00	6554.00	26800	20221222	-58.06	9430	20231030	19.19	26350	-57.34	20230117	9430	19.19	20231030	26350	-57.34	20230117	9430	19.19	20231030	5.86	N	200350	500	32 억	27749	N	N	0	N	N
23	20231227	110933	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11260	120	2	1.08	211966810	18854	20.29	11090	11330	11090	14480	7800	11140	11242.54	0.43	0	4691	11753	11446	11293	10986	10833	11370	10910	32	3340	500	7120	10	1	6473104	729	-11.35	1.72	12	0.29	-992.00	6554.00	26800	20221222	-57.99	9430	20231030	19.41	26350	-57.27	20230117	9430	19.41	20231030	26350	-57.27	20230117	9430	19.41	20231030	5.86	N	200350	500	32 억	27749	N	N	0	N	N
24	20231227	100932	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11150	10	2	0.09	164391040	14616	15.73	11090	11330	11090	14480	7800	11140	11247.33	0.43	0	3198	11753	11446	11293	10986	10833	11370	10910	32	3340	500	7120	10	1	6473104	722	-11.24	1.70	12	0.23	-992.00	6554.00	26800	20221222	-58.40	9430	20231030	18.24	26350	-57.69	20230117	9430	18.24	20231030	26350	-57.69	20230117	9430	18.24	20231030	5.86	N	200350	500	32 억	27749	N	N	0	N	N
25	20231227	090935	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11250	110	2	0.99	60545960	5400	5.81	11090	11330	11090	14480	7800	11140	11212.21	0.43	0	2276	11753	11446	11293	10986	10833	11370	10910	32	3340	500	7120	10	1	6473104	728	-11.34	1.72	12	0.08	-992.00	6554.00	26800	20221222	-58.02	9430	20231030	19.30	26350	-57.31	20230117	9430	19.30	20231030	26350	-57.31	20230117	9430	19.30	20231030	5.86	N	200350	500	32 억	27749	N	N	0	N	N
26	20231226	160933	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11140	-590	5	-5.03	1024972450	90715	120.39	11600	11600	11140	15240	8220	11730	11300.98	0.34	0	5346	12223	11976	11803	11556	11383	11890	11470	32	3510	500	7500	10	1	6473104	721	-11.23	1.70	12	1.40	-992.00	6554.00	28200	20221221	-60.50	9430	20231030	18.13	26350	-57.72	20230117	9430	18.13	20231030	26350	-57.72	20230117	9430	18.13	20231030	5.82	N	200350	500	32 억	22155	N	N	0	N	N
27	20231226	150932	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11180	-550	5	-4.69	925062750	81755	108.50	11600	11600	11150	15240	8220	11730	11315.06	0.34	0	4188	12223	11976	11803	11556	11383	11890	11470	32	3510	500	7500	10	1	6473104	724	-11.27	1.71	12	1.26	-992.00	6554.00	28200	20221221	-60.35	9430	20231030	18.56	26350	-57.57	20230117	9430	18.56	20231030	26350	-57.57	20230117	9430	18.56	20231030	5.82	N	200350	500	32 억	22155	N	N	0	N	N
28	20231226	140935	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11210	-520	5	-4.43	747628830	65891	87.45	11600	11600	11200	15240	8220	11730	11346.45	0.34	0	654	12223	11976	11803	11556	11383	11890	11470	32	3510	500	7500	10	1	6473104	726	-11.30	1.71	12	1.02	-992.00	6554.00	28200	20221221	-60.25	9430	20231030	18.88	26350	-57.46	20230117	9430	18.88	20231030	26350	-57.46	20230117	9430	18.88	20231030	5.82	N	200350	500	32 억	22155	N	N	0	N	N
29	20231226	130932	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11300	-430	5	-3.67	615917590	54184	71.91	11600	11600	11270	15240	8220	11730	11367.15	0.34	0	2975	12223	11976	11803	11556	11383	11890	11470	32	3510	500	7500	10	1	6473104	731	-11.39	1.72	12	0.84	-992.00	6554.00	28200	20221221	-59.93	9430	20231030	19.83	26350	-57.12	20230117	9430	19.83	20231030	26350	-57.12	20230117	9430	19.83	20231030	5.82	N	200350	500	32 억	22155	N	N	0	N	N
30	20231226	120932	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11270	-460	5	-3.92	573984390	50471	66.98	11600	11600	11270	15240	8220	11730	11372.56	0.34	0	3717	12223	11976	11803	11556	11383	11890	11470	32	3510	500	7500	10	1	6473104	730	-11.36	1.72	12	0.78	-992.00	6554.00	28200	20221221	-60.04	9430	20231030	19.51	26350	-57.23	20230117	9430	19.51	20231030	26350	-57.23	20230117	9430	19.51	20231030	5.82	N	200350	500	32 억	22155	N	N	0	N	N
31	20231226	110936	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11360	-370	5	-3.15	490456520	43090	57.19	11600	11600	11280	15240	8220	11730	11382.14	0.34	0	4999	12223	11976	11803	11556	11383	11890	11470	32	3510	500	7500	10	1	6473104	735	-11.45	1.73	12	0.67	-992.00	6554.00	28200	20221221	-59.72	9430	20231030	20.47	26350	-56.89	20230117	9430	20.47	20231030	26350	-56.89	20230117	9430	20.47	20231030	5.82	N	200350	500	32 억	22155	N	N	0	N	N
32	20231226	100931	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11300	-430	5	-3.67	401183540	35232	46.76	11600	11600	11280	15240	8220	11730	11386.91	0.34	0	2997	12223	11976	11803	11556	11383	11890	11470	32	3510	500	7500	10	1	6473104	731	-11.39	1.72	12	0.54	-992.00	6554.00	28200	20221221	-59.93	9430	20231030	19.83	26350	-57.12	20230117	9430	19.83	20231030	26350	-57.12	20230117	9430	19.83	20231030	5.82	N	200350	500	32 억	22155	N	N	0	N	N
33	20231226	090934	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11400	-330	5	-2.81	152520000	13347	17.71	11600	11600	11310	15240	8220	11730	11427.29	0.34	0	3980	12223	11976	11803	11556	11383	11890	11470	32	3510	500	7500	10	1	6473104	738	-11.49	1.74	12	0.21	-992.00	6554.00	28200	20221221	-59.57	9430	20231030	20.89	26350	-56.74	20230117	9430	20.89	20231030	26350	-56.74	20230117	9430	20.89	20231030	5.82	N	200350	500	32 억	22155	N	N	0	N	N
34	20231222	160918	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11730	-140	5	-1.18	882541700	74818	85.96	11900	12050	11630	15430	8310	11870	11795.90	0.32	0	3557	12316	12092	11956	11732	11596	12025	11665	32	3560	500	7590	10	1	6473104	759	-11.82	1.79	12	1.16	-992.00	6554.00	28300	20221220	-58.55	9430	20231030	24.39	26350	-55.48	20230117	9430	24.39	20231030	26800	-56.23	20221222	9430	24.39	20231030	5.85	N	200350	500	32 억	20766	N	N	0	N	N
35	20231222	150916	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11790	-80	5	-0.67	850209680	72068	82.80	11900	12050	11630	15430	8310	11870	11797.22	0.32	0	3321	12316	12092	11956	11732	11596	12025	11665	32	3560	500	7590	10	1	6473104	763	-11.89	1.80	12	1.11	-992.00	6554.00	28300	20221220	-58.34	9430	20231030	25.03	26350	-55.26	20230117	9430	25.03	20231030	26800	-56.01	20221222	9430	25.03	20231030	5.85	N	200350	500	32 억	20766	N	N	0	N	N
36	20231222	140914	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11880	10	2	0.08	695620650	58951	67.73	11900	12050	11630	15430	8310	11870	11799.86	0.32	0	5016	12316	12092	11956	11732	11596	12025	11665	32	3560	500	7590	10	1	6473104	769	-11.98	1.81	12	0.91	-992.00	6554.00	28300	20221220	-58.02	9430	20231030	25.98	26350	-54.91	20230117	9430	25.98	20231030	26800	-55.67	20221222	9430	25.98	20231030	5.85	N	200350	500	32 억	20766	N	N	0	N	N
37	20231222	130916	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11910	40	2	0.34	640840110	54335	62.43	11900	12050	11630	15430	8310	11870	11794.09	0.32	0	4798	12316	12092	11956	11732	11596	12025	11665	32	3560	500	7590	10	1	6473104	771	-12.01	1.82	12	0.84	-992.00	6554.00	28300	20221220	-57.92	9430	20231030	26.30	26350	-54.80	20230117	9430	26.30	20231030	26800	-55.56	20221222	9430	26.30	20231030	5.85	N	200350	500	32 억	20766	N	N	0	N	N
38	20231222	120914	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11880	10	2	0.08	597130270	50655	58.20	11900	12050	11630	15430	8310	11870	11788.01	0.32	0	5199	12316	12092	11956	11732	11596	12025	11665	32	3560	500	7590	10	1	6473104	769	-11.98	1.81	12	0.78	-992.00	6554.00	28300	20221220	-58.02	9430	20231030	25.98	26350	-54.91	20230117	9430	25.98	20231030	26800	-55.67	20221222	9430	25.98	20231030	5.85	N	200350	500	32 억	20766	N	N	0	N	N
39	20231222	110913	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11870	0	3	0.00	565717020	48010	55.16	11900	12050	11630	15430	8310	11870	11783.13	0.32	0	6119	12316	12092	11956	11732	11596	12025	11665	32	3560	500	7590	10	1	6473104	768	-11.97	1.81	12	0.74	-992.00	6554.00	28300	20221220	-58.06	9430	20231030	25.87	26350	-54.95	20230117	9430	25.87	20231030	26800	-55.71	20221222	9430	25.87	20231030	5.85	N	200350	500	32 억	20766	N	N	0	N	N
40	20231222	100911	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11750	-120	5	-1.01	420397130	35817	41.15	11900	11900	11630	15430	8310	11870	11736.97	0.32	0	1593	12316	12092	11956	11732	11596	12025	11665	32	3560	500	7590	10	1	6473104	761	-11.84	1.79	12	0.55	-992.00	6554.00	28300	20221220	-58.48	9430	20231030	24.60	26350	-55.41	20230117	9430	24.60	20231030	26800	-56.16	20221222	9430	24.60	20231030	5.85	N	200350	500	32 억	20766	N	N	0	N	N
41	20231222	090915	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11810	-60	5	-0.51	47537530	4013	4.61	11900	11900	11810	15430	8310	11870	11845.24	0.32	0	-801	12316	12092	11956	11732	11596	12025	11665	32	3560	500	7590	10	1	6473104	764	-11.91	1.80	12	0.06	-992.00	6554.00	28300	20221220	-58.27	9430	20231030	25.24	26350	-55.18	20230117	9430	25.24	20231030	26800	-55.93	20221222	9430	25.24	20231030	5.85	N	200350	500	32 억	20766	N	N	0	N	N
42	20231221	160908	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11870	-250	5	-2.06	1005570420	84305	82.80	12000	12180	11820	15750	8490	12120	11928.04	0.31	0	299	12426	12272	12146	11992	11866	12210	11930	32	3630	500	7750	10	1	6473104	768	-11.97	1.81	12	1.30	-992.00	6554.00	28300	20221220	-58.06	9430	20231030	25.87	26350	-54.95	20230117	9430	25.87	20231030	28200	-57.91	20221221	9430	25.87	20231030	5.79	N	200350	500	32 억	20288	N	N	0	N	N
43	20231221	150911	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11890	-230	5	-1.90	936965890	78530	77.12	12000	12180	11820	15750	8490	12120	11931.31	0.31	0	-452	12426	12272	12146	11992	11866	12210	11930	32	3630	500	7750	10	1	6473104	770	-11.99	1.81	12	1.21	-992.00	6554.00	28300	20221220	-57.99	9430	20231030	26.09	26350	-54.88	20230117	9430	26.09	20231030	28200	-57.84	20221221	9430	26.09	20231030	5.79	N	200350	500	32 억	20288	N	N	0	N	N
44	20231221	140909	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11930	-190	5	-1.57	706313800	59110	58.05	12000	12180	11820	15750	8490	12120	11949.14	0.31	0	-2484	12426	12272	12146	11992	11866	12210	11930	32	3630	500	7750	10	1	6473104	772	-12.03	1.82	12	0.91	-992.00	6554.00	28300	20221220	-57.84	9430	20231030	26.51	26350	-54.72	20230117	9430	26.51	20231030	28200	-57.70	20221221	9430	26.51	20231030	5.79	N	200350	500	32 억	20288	N	N	0	N	N
45	20231221	130906	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11960	-160	5	-1.32	657824110	55044	54.06	12000	12180	11820	15750	8490	12120	11950.88	0.31	0	-2412	12426	12272	12146	11992	11866	12210	11930	32	3630	500	7750	10	1	6473104	774	-12.06	1.82	12	0.85	-992.00	6554.00	28300	20221220	-57.74	9430	20231030	26.83	26350	-54.61	20230117	9430	26.83	20231030	28200	-57.59	20221221	9430	26.83	20231030	5.79	N	200350	500	32 억	20288	N	N	0	N	N
46	20231221	120913	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11930	-190	5	-1.57	585342150	48987	48.11	12000	12180	11820	15750	8490	12120	11948.93	0.31	0	-3269	12426	12272	12146	11992	11866	12210	11930	32	3630	500	7750	10	1	6473104	772	-12.03	1.82	12	0.76	-992.00	6554.00	28300	20221220	-57.84	9430	20231030	26.51	26350	-54.72	20230117	9430	26.51	20231030	28200	-57.70	20221221	9430	26.51	20231030	5.79	N	200350	500	32 억	20288	N	N	0	N	N
47	20231221	110913	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11850	-270	5	-2.23	483981240	40469	39.74	12000	12180	11820	15750	8490	12120	11959.31	0.31	0	-5473	12426	12272	12146	11992	11866	12210	11930	32	3630	500	7750	10	1	6473104	767	-11.95	1.81	12	0.63	-992.00	6554.00	28300	20221220	-58.13	9430	20231030	25.66	26350	-55.03	20230117	9430	25.66	20231030	28200	-57.98	20221221	9430	25.66	20231030	5.79	N	200350	500	32 억	20288	N	N	0	N	N
48	20231221	100908	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12000	-120	5	-0.99	251078270	20884	20.51	12000	12180	11950	15750	8490	12120	12022.52	0.31	0	-2366	12426	12272	12146	11992	11866	12210	11930	32	3630	500	7750	10	1	6473104	777	-12.10	1.83	12	0.32	-992.00	6554.00	28300	20221220	-57.60	9430	20231030	27.25	26350	-54.46	20230117	9430	27.25	20231030	28200	-57.45	20221221	9430	27.25	20231030	5.79	N	200350	500	32 억	20288	N	N	0	N	N
49	20231221	090909	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12120	0	3	0.00	68660940	5718	5.62	12000	12120	11950	15750	8490	12120	12007.86	0.31	0	-469	12426	12272	12146	11992	11866	12210	11930	32	3630	500	7750	10	1	6473104	785	-12.22	1.85	12	0.09	-992.00	6554.00	28300	20221220	-57.17	9430	20231030	28.53	26350	-54.00	20230117	9430	28.53	20231030	28200	-57.02	20221221	9430	28.53	20231030	5.79	N	200350	500	32 억	20288	N	N	0	N	N
50	20231220	160912	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12120	-60	5	-0.49	1200028020	98938	83.89	12150	12300	12020	15830	8530	12180	12128.94	0.24	0	-17012	12760	12470	12240	11950	11720	12355	11835	32	3650	500	7790	10	1	6473104	785	-12.22	1.85	12	1.53	-992.00	6554.00	28300	20221220	-57.17	9430	20231030	28.53	26350	-54.00	20230117	9430	28.53	20231030	28300	-57.17	20221220	9430	28.53	20231030	5.68	N	200350	500	32 억	15442	N	N	0	N	N
51	20231220	150956	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12030	-150	5	-1.23	1072649570	88399	74.96	12150	12300	12020	15830	8530	12180	12134.02	0.24	0	-17681	12760	12470	12240	11950	11720	12355	11835	32	3650	500	7790	10	1	6473104	779	-12.13	1.84	12	1.37	-992.00	6554.00	28300	20221220	-57.49	9430	20231030	27.57	26350	-54.35	20230117	9430	27.57	20231030	28300	-57.49	20221220	9430	27.57	20231030	5.68	N	200350	500	32 억	15442	N	N	0	N	N
52	20231220	141013	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12140	-40	5	-0.33	719699860	59113	50.12	12150	12300	12020	15830	8530	12180	12174.96	0.24	0	-253	12760	12470	12240	11950	11720	12355	11835	32	3650	500	7790	10	1	6473104	786	-12.24	1.85	12	0.91	-992.00	6554.00	28300	20221220	-57.10	9430	20231030	28.74	26350	-53.93	20230117	9430	28.74	20231030	28300	-57.10	20221220	9430	28.74	20231030	5.68	N	200350	500	32 억	15442	N	N	0	N	N
53	20231220	131003	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12120	-60	5	-0.49	577101960	47375	40.17	12150	12300	12020	15830	8530	12180	12181.58	0.24	0	926	12760	12470	12240	11950	11720	12355	11835	32	3650	500	7790	10	1	6473104	785	-12.22	1.85	12	0.73	-992.00	6554.00	28300	20221220	-57.17	9430	20231030	28.53	26350	-54.00	20230117	9430	28.53	20231030	28300	-57.17	20221220	9430	28.53	20231030	5.68	N	200350	500	32 억	15442	N	N	0	N	N
54	20231220	120907	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12220	40	2	0.33	465204350	38136	32.34	12150	12300	12020	15830	8530	12180	12198.71	0.24	0	3005	12760	12470	12240	11950	11720	12355	11835	32	3650	500	7790	10	1	6473104	791	-12.32	1.86	12	0.59	-992.00	6554.00	28300	20221220	-56.82	9430	20231030	29.59	26350	-53.62	20230117	9430	29.59	20231030	28300	-56.82	20221220	9430	29.59	20231030	5.68	N	200350	500	32 억	15442	N	N	0	N	N
55	20231220	110910	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12180	0	3	0.00	420027390	34432	29.20	12150	12300	12020	15830	8530	12180	12198.92	0.24	0	4104	12760	12470	12240	11950	11720	12355	11835	32	3650	500	7790	10	1	6473104	788	-12.28	1.86	12	0.53	-992.00	6554.00	28300	20221220	-56.96	9430	20231030	29.16	26350	-53.78	20230117	9430	29.16	20231030	28300	-56.96	20221220	9430	29.16	20231030	5.68	N	200350	500	32 억	15442	N	N	0	N	N
56	20231220	100911	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12200	20	2	0.16	339940570	27880	23.64	12150	12300	12020	15830	8530	12180	12193.14	0.24	0	4096	12760	12470	12240	11950	11720	12355	11835	32	3650	500	7790	10	1	6473104	790	-12.30	1.86	12	0.43	-992.00	6554.00	28300	20221220	-56.89	9430	20231030	29.37	26350	-53.70	20230117	9430	29.37	20231030	28300	-56.89	20221220	9430	29.37	20231030	5.68	N	200350	500	32 억	15442	N	N	0	N	N
57	20231220	090908	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12240	60	2	0.49	113964190	9385	7.96	12150	12300	12020	15830	8530	12180	12141.98	0.24	0	-34	12760	12470	12240	11950	11720	12355	11835	32	3650	500	7790	10	1	6473104	792	-12.34	1.87	12	0.14	-992.00	6554.00	28300	20221220	-56.75	9430	20231030	29.80	26350	-53.55	20230117	9430	29.80	20231030	28300	-56.75	20221220	9430	29.80	20231030	5.68	N	200350	500	32 억	15442	N	N	0	N	N
58	20231219	160908	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12180	-420	5	-3.33	1396746390	114418	81.10	12450	12530	12010	16380	8820	12600	12207.50	0.41	0	-10163	13046	12822	12526	12302	12006	12935	12415	32	3780	500	8060	10	1	6473104	788	-12.28	1.86	12	1.77	-992.00	6554.00	29200	20221215	-58.29	9430	20231030	29.16	26350	-53.78	20230117	9430	29.16	20231030	28300	-56.96	20221220	9430	29.16	20231030	5.66	N	200350	500	32 억	26673	N	N	0	N	N
59	20231219	150912	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12130	-470	5	-3.73	1257186590	102864	72.91	12450	12530	12060	16380	8820	12600	12221.83	0.41	0	-11096	13046	12822	12526	12302	12006	12935	12415	32	3780	500	8060	10	1	6473104	785	-12.23	1.85	12	1.59	-992.00	6554.00	29200	20221215	-58.46	9430	20231030	28.63	26350	-53.97	20230117	9430	28.63	20231030	28300	-57.14	20221220	9430	28.63	20231030	5.66	N	200350	500	32 억	26673	N	N	0	N	N
60	20231219	140907	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12200	-400	5	-3.17	884066450	72131	51.13	12450	12530	12070	16380	8820	12600	12256.40	0.41	0	-12491	13046	12822	12526	12302	12006	12935	12415	32	3780	500	8060	10	1	6473104	790	-12.30	1.86	12	1.11	-992.00	6554.00	29200	20221215	-58.22	9430	20231030	29.37	26350	-53.70	20230117	9430	29.37	20231030	28300	-56.89	20221220	9430	29.37	20231030	5.66	N	200350	500	32 억	26673	N	N	0	N	N
61	20231219	130912	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12120	-480	5	-3.81	795940220	64902	46.00	12450	12530	12070	16380	8820	12600	12263.72	0.41	0	-12726	13046	12822	12526	12302	12006	12935	12415	32	3780	500	8060	10	1	6473104	785	-12.22	1.85	12	1.00	-992.00	6554.00	29200	20221215	-58.49	9430	20231030	28.53	26350	-54.00	20230117	9430	28.53	20231030	28300	-57.17	20221220	9430	28.53	20231030	5.66	N	200350	500	32 억	26673	N	N	0	N	N
62	20231219	120915	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12200	-400	5	-3.17	643828230	52366	37.12	12450	12530	12150	16380	8820	12600	12294.78	0.41	0	-10159	13046	12822	12526	12302	12006	12935	12415	32	3780	500	8060	10	1	6473104	790	-12.30	1.86	12	0.81	-992.00	6554.00	29200	20221215	-58.22	9430	20231030	29.37	26350	-53.70	20230117	9430	29.37	20231030	28300	-56.89	20221220	9430	29.37	20231030	5.66	N	200350	500	32 억	26673	N	N	0	N	N
63	20231219	110910	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12320	-280	5	-2.22	462178560	37506	26.59	12450	12530	12230	16380	8820	12600	12322.79	0.41	0	-8153	13046	12822	12526	12302	12006	12935	12415	32	3780	500	8060	10	1	6473104	797	-12.42	1.88	12	0.58	-992.00	6554.00	29200	20221215	-57.81	9430	20231030	30.65	26350	-53.24	20230117	9430	30.65	20231030	28300	-56.47	20221220	9430	30.65	20231030	5.66	N	200350	500	32 억	26673	N	N	0	N	N
64	20231219	100909	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12330	-270	5	-2.14	349833330	28366	20.11	12450	12530	12230	16380	8820	12600	12332.84	0.41	0	-8200	13046	12822	12526	12302	12006	12935	12415	32	3780	500	8060	10	1	6473104	798	-12.43	1.88	12	0.44	-992.00	6554.00	29200	20221215	-57.77	9430	20231030	30.75	26350	-53.21	20230117	9430	30.75	20231030	28300	-56.43	20221220	9430	30.75	20231030	5.66	N	200350	500	32 억	26673	N	N	0	N	N
65	20231219	090904	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12300	-300	5	-2.38	132995140	10721	7.60	12450	12530	12300	16380	8820	12600	12405.11	0.41	0	-6725	13046	12822	12526	12302	12006	12935	12415	32	3780	500	8060	10	1	6473104	796	-12.40	1.88	12	0.17	-992.00	6554.00	29200	20221215	-57.88	9430	20231030	30.43	26350	-53.32	20230117	9430	30.43	20231030	28300	-56.54	20221220	9430	30.43	20231030	5.66	N	200350	500	32 억	26673	N	N	0	N	N
66	20231218	160904	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12600	280	2	2.27	1723044730	137508	106.76	12230	12750	12230	16010	8630	12320	12530.22	0.25	0	12418	12773	12546	12383	12156	11993	12660	12270	32	3690	500	7880	10	1	6473104	816	-12.70	1.92	12	2.12	-992.00	6554.00	29200	20221215	-56.85	9430	20231030	33.62	26350	-52.18	20230117	9430	33.62	20231030	28300	-55.48	20221220	9430	33.62	20231030	5.64	N	200350	500	32 억	16099	N	N	0	N	N
67	20231218	150907	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12610	290	2	2.35	1597406430	127537	99.02	12230	12750	12230	16010	8630	12320	12525.04	0.25	0	13137	12773	12546	12383	12156	11993	12660	12270	32	3690	500	7880	10	1	6473104	816	-12.71	1.92	12	1.97	-992.00	6554.00	29200	20221215	-56.82	9430	20231030	33.72	26350	-52.14	20230117	9430	33.72	20231030	28300	-55.44	20221220	9430	33.72	20231030	5.64	N	200350	500	32 억	16099	N	N	0	N	N
68	20231218	140903	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12510	190	2	1.54	1393326650	111246	86.37	12230	12750	12230	16010	8630	12320	12524.73	0.25	0	12612	12773	12546	12383	12156	11993	12660	12270	32	3690	500	7880	10	1	6473104	810	-12.61	1.91	12	1.72	-992.00	6554.00	29200	20221215	-57.16	9430	20231030	32.66	26350	-52.52	20230117	9430	32.66	20231030	28300	-55.80	20221220	9430	32.66	20231030	5.64	N	200350	500	32 억	16099	N	N	0	N	N
69	20231218	130904	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12560	240	2	1.95	1309970580	104586	81.20	12230	12750	12230	16010	8630	12320	12525.30	0.25	0	11923	12773	12546	12383	12156	11993	12660	12270	32	3690	500	7880	10	1	6473104	813	-12.66	1.92	12	1.62	-992.00	6554.00	29200	20221215	-56.99	9430	20231030	33.19	26350	-52.33	20230117	9430	33.19	20231030	28300	-55.62	20221220	9430	33.19	20231030	5.64	N	200350	500	32 억	16099	N	N	0	N	N
70	20231218	120858	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12560	240	2	1.95	1168807440	93337	72.47	12230	12750	12230	16010	8630	12320	12522.44	0.25	0	8719	12773	12546	12383	12156	11993	12660	12270	32	3690	500	7880	10	1	6473104	813	-12.66	1.92	12	1.44	-992.00	6554.00	29200	20221215	-56.99	9430	20231030	33.19	26350	-52.33	20230117	9430	33.19	20231030	28300	-55.62	20221220	9430	33.19	20231030	5.64	N	200350	500	32 억	16099	N	N	0	N	N
71	20231218	110901	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12510	190	2	1.54	982388680	78419	60.89	12230	12750	12230	16010	8630	12320	12527.43	0.25	0	11487	12773	12546	12383	12156	11993	12660	12270	32	3690	500	7880	10	1	6473104	810	-12.61	1.91	12	1.21	-992.00	6554.00	29200	20221215	-57.16	9430	20231030	32.66	26350	-52.52	20230117	9430	32.66	20231030	28300	-55.80	20221220	9430	32.66	20231030	5.64	N	200350	500	32 억	16099	N	N	0	N	N
72	20231218	100859	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12540	220	2	1.79	805916280	64358	49.97	12230	12750	12230	16010	8630	12320	12522.39	0.25	0	7397	12773	12546	12383	12156	11993	12660	12270	32	3690	500	7880	10	1	6473104	812	-12.64	1.91	12	0.99	-992.00	6554.00	29200	20221215	-57.05	9430	20231030	32.98	26350	-52.41	20230117	9430	32.98	20231030	28300	-55.69	20221220	9430	32.98	20231030	5.64	N	200350	500	32 억	16099	N	N	0	N	N
73	20231218	090858	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12690	370	2	3.00	340630500	27363	21.25	12230	12690	12230	16010	8630	12320	12448.58	0.25	0	6998	12773	12546	12383	12156	11993	12660	12270	32	3690	500	7880	10	1	6473104	821	-12.79	1.94	12	0.42	-992.00	6554.00	29200	20221215	-56.54	9430	20231030	34.57	26350	-51.84	20230117	9430	34.57	20231030	28300	-55.16	20221220	9430	34.57	20231030	5.64	N	200350	500	32 억	16099	N	N	0	N	N
74	20231215	160859	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12320	-80	5	-0.65	1527232720	123214	42.35	12310	12610	12220	16120	8680	12400	12395.10	0.15	0	-5388	13586	12992	12696	12102	11806	12845	11955	32	3720	500	7930	10	1	6473104	797	-12.42	1.88	12	1.90	-992.00	6554.00	31900	20221213	-61.38	9430	20231030	30.65	26350	-53.24	20230117	9430	30.65	20231030	29200	-57.81	20221215	9430	30.65	20231030	5.63	N	200350	500	32 억	9832	N	N	0	N	N
75	20231215	150902	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12550	150	2	1.21	1224099290	98686	33.92	12310	12610	12220	16120	8680	12400	12403.98	0.15	0	2838	13586	12992	12696	12102	11806	12845	11955	32	3720	500	7930	10	1	6473104	812	-12.65	1.91	12	1.52	-992.00	6554.00	31900	20221213	-60.66	9430	20231030	33.09	26350	-52.37	20230117	9430	33.09	20231030	29200	-57.02	20221215	9430	33.09	20231030	5.63	N	200350	500	32 억	9832	N	N	0	N	N
76	20231215	140902	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12320	-80	5	-0.65	1020271090	82329	28.30	12310	12610	12220	16120	8680	12400	12392.61	0.15	0	3565	13586	12992	12696	12102	11806	12845	11955	32	3720	500	7930	10	1	6473104	797	-12.42	1.88	12	1.27	-992.00	6554.00	31900	20221213	-61.38	9430	20231030	30.65	26350	-53.24	20230117	9430	30.65	20231030	29200	-57.81	20221215	9430	30.65	20231030	5.63	N	200350	500	32 억	9832	N	N	0	N	N
77	20231215	130856	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12340	-60	5	-0.48	931409880	75121	25.82	12310	12610	12220	16120	8680	12400	12398.79	0.15	0	3812	13586	12992	12696	12102	11806	12845	11955	32	3720	500	7930	10	1	6473104	799	-12.44	1.88	12	1.16	-992.00	6554.00	31900	20221213	-61.32	9430	20231030	30.86	26350	-53.17	20230117	9430	30.86	20231030	29200	-57.74	20221215	9430	30.86	20231030	5.63	N	200350	500	32 억	9832	N	N	0	N	N
78	20231215	120858	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12410	10	2	0.08	838105910	67581	23.23	12310	12610	12220	16120	8680	12400	12401.50	0.15	0	5286	13586	12992	12696	12102	11806	12845	11955	32	3720	500	7930	10	1	6473104	803	-12.51	1.89	12	1.04	-992.00	6554.00	31900	20221213	-61.10	9430	20231030	31.60	26350	-52.90	20230117	9430	31.60	20231030	29200	-57.50	20221215	9430	31.60	20231030	5.63	N	200350	500	32 억	9832	N	N	0	N	N
79	20231215	110853	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12400	0	3	0.00	730158370	58885	20.24	12310	12610	12220	16120	8680	12400	12399.73	0.15	0	3970	13586	12992	12696	12102	11806	12845	11955	32	3720	500	7930	10	1	6473104	803	-12.50	1.89	12	0.91	-992.00	6554.00	31900	20221213	-61.13	9430	20231030	31.50	26350	-52.94	20230117	9430	31.50	20231030	29200	-57.53	20221215	9430	31.50	20231030	5.63	N	200350	500	32 억	9832	N	N	0	N	N
80	20231215	100857	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12470	70	2	0.56	568614220	45819	15.75	12310	12610	12220	16120	8680	12400	12410.01	0.15	0	5846	13586	12992	12696	12102	11806	12845	11955	32	3720	500	7930	10	1	6473104	807	-12.57	1.90	12	0.71	-992.00	6554.00	31900	20221213	-60.91	9430	20231030	32.24	26350	-52.68	20230117	9430	32.24	20231030	29200	-57.29	20221215	9430	32.24	20231030	5.63	N	200350	500	32 억	9832	N	N	0	N	N
81	20231215	090901	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12410	10	2	0.08	220464600	17760	6.10	12310	12570	12250	16120	8680	12400	12413.56	0.15	0	1389	13586	12992	12696	12102	11806	12845	11955	32	3720	500	7930	10	1	6473104	803	-12.51	1.89	12	0.27	-992.00	6554.00	31900	20221213	-61.10	9430	20231030	31.60	26350	-52.90	20230117	9430	31.60	20231030	29200	-57.50	20221215	9430	31.60	20231030	5.63	N	200350	500	32 억	9832	N	N	0	N	N
82	20231214	160853	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12400	-710	5	-5.42	3539804990	278061	76.68	13100	13290	12400	17040	9180	13110	12731.19	0.21	0	-4114	13916	13512	13196	12792	12476	13355	12635	32	3930	500	8390	10	1	6473104	803	-12.50	1.89	12	4.30	-992.00	6554.00	33450	20221212	-62.93	9430	20231030	31.50	26350	-52.94	20230117	9430	31.50	20231030	29200	-57.53	20221215	9430	31.50	20231030	4.78	N	200350	500	32 억	13606	N	N	2	N	N
83	20231214	150924	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12470	-640	5	-4.88	3360336850	263606	72.69	13100	13290	12410	17040	9180	13110	12747.52	0.21	0	-3971	13916	13512	13196	12792	12476	13355	12635	32	3930	500	8390	10	1	6473104	807	-12.57	1.90	12	4.07	-992.00	6554.00	33450	20221212	-62.72	9430	20231030	32.24	26350	-52.68	20230117	9430	32.24	20231030	29200	-57.29	20221215	9430	32.24	20231030	4.78	N	200350	500	32 억	13606	N	N	2	N	N
84	20231214	140857	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12550	-560	5	-4.27	3037819960	237749	65.56	13100	13290	12450	17040	9180	13110	12777.37	0.21	0	-1203	13916	13512	13196	12792	12476	13355	12635	32	3930	500	8390	10	1	6473104	812	-12.65	1.91	12	3.67	-992.00	6554.00	33450	20221212	-62.48	9430	20231030	33.09	26350	-52.37	20230117	9430	33.09	20231030	29200	-57.02	20221215	9430	33.09	20231030	4.78	N	200350	500	32 억	13606	N	N	2	N	N
85	20231214	130922	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12520	-590	5	-4.50	2926852800	228908	63.13	13100	13290	12450	17040	9180	13110	12786.10	0.21	0	-1259	13916	13512	13196	12792	12476	13355	12635	32	3930	500	8390	10	1	6473104	810	-12.62	1.91	12	3.54	-992.00	6554.00	33450	20221212	-62.57	9430	20231030	32.77	26350	-52.49	20230117	9430	32.77	20231030	29200	-57.12	20221215	9430	32.77	20231030	4.78	N	200350	500	32 억	13606	N	N	2	N	N
86	20231214	120935	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12620	-490	5	-3.74	2812654360	219792	60.61	13100	13290	12450	17040	9180	13110	12796.84	0.21	0	-1023	13916	13512	13196	12792	12476	13355	12635	32	3930	500	8390	10	1	6473104	817	-12.72	1.93	12	3.40	-992.00	6554.00	33450	20221212	-62.27	9430	20231030	33.83	26350	-52.11	20230117	9430	33.83	20231030	29200	-56.78	20221215	9430	33.83	20231030	4.78	N	200350	500	32 억	13606	N	N	2	N	N
87	20231214	110907	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12580	-530	5	-4.04	2471107570	192509	53.09	13100	13290	12550	17040	9180	13110	12836.27	0.21	0	5789	13916	13512	13196	12792	12476	13355	12635	32	3930	500	8390	10	1	6473104	814	-12.68	1.92	12	2.97	-992.00	6554.00	33450	20221212	-62.39	9430	20231030	33.40	26350	-52.26	20230117	9430	33.40	20231030	29200	-56.92	20221215	9430	33.40	20231030	4.78	N	200350	500	32 억	13606	N	N	2	N	N
88	20231214	100847	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12680	-430	5	-3.28	2116299560	164383	45.33	13100	13290	12550	17040	9180	13110	12874.14	0.21	0	12962	13916	13512	13196	12792	12476	13355	12635	32	3930	500	8390	10	1	6473104	821	-12.78	1.93	12	2.54	-992.00	6554.00	33450	20221212	-62.09	9430	20231030	34.46	26350	-51.88	20230117	9430	34.46	20231030	29200	-56.58	20221215	9430	34.46	20231030	4.78	N	200350	500	32 억	13606	N	N	2	N	N
89	20231214	090826	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13190	80	2	0.61	541137020	41225	11.37	13100	13290	13060	17040	9180	13110	13126.44	0.21	0	4808	13916	13512	13196	12792	12476	13355	12635	32	3930	500	8390	10	1	6473104	854	-13.30	2.01	12	0.64	-992.00	6554.00	33450	20221212	-60.57	9430	20231030	39.87	26350	-49.94	20230117	9430	39.87	20231030	29200	-54.83	20221215	9430	39.87	20231030	4.78	N	200350	500	32 억	13606	N	N	2	N	N
90	20231213	160852	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13110	-350	5	-2.60	4215879110	319391	32.99	13420	13600	12880	17490	9430	13460	13200.36	0.30	0	-8877	15580	14520	13990	12930	12400	14255	12665	32	4030	500	8610	10	1	6473104	849	-13.22	2.00	12	4.93	-992.00	6554.00	33450	20221212	-60.81	9430	20231030	39.02	26350	-50.25	20230117	9430	39.02	20231030	31900	-58.90	20221213	9430	39.02	20231030	4.50	N	200350	500	32 억	19634	N	N	2	N	N
91	20231213	150911	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13160	-300	5	-2.23	3932540200	297829	30.76	13420	13600	12880	17490	9430	13460	13204.01	0.30	0	-5341	15580	14520	13990	12930	12400	14255	12665	32	4030	500	8610	10	1	6473104	852	-13.27	2.01	12	4.60	-992.00	6554.00	33450	20221212	-60.66	9430	20231030	39.55	26350	-50.06	20230117	9430	39.55	20231030	31900	-58.75	20221213	9430	39.55	20231030	4.50	N	200350	500	32 억	19634	N	N	0	N	N
92	20231213	140909	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13190	-270	5	-2.01	3537599970	267693	27.65	13420	13600	12880	17490	9430	13460	13215.13	0.30	0	-286	15580	14520	13990	12930	12400	14255	12665	32	4030	500	8610	10	1	6473104	854	-13.30	2.01	12	4.14	-992.00	6554.00	33450	20221212	-60.57	9430	20231030	39.87	26350	-49.94	20230117	9430	39.87	20231030	31900	-58.65	20221213	9430	39.87	20231030	4.50	N	200350	500	32 억	19634	N	N	0	N	N
93	20231213	130913	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13380	-80	5	-0.59	3002435380	227440	23.49	13420	13600	12880	17490	9430	13460	13200.98	0.30	0	4246	15580	14520	13990	12930	12400	14255	12665	32	4030	500	8610	10	1	6473104	866	-13.49	2.04	12	3.51	-992.00	6554.00	33450	20221212	-60.00	9430	20231030	41.89	26350	-49.22	20230117	9430	41.89	20231030	31900	-58.06	20221213	9430	41.89	20231030	4.50	N	200350	500	32 억	19634	N	N	0	N	N
94	20231213	120908	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13310	-150	5	-1.11	2740043570	207708	21.45	13420	13600	12880	17490	9430	13460	13191.79	0.30	0	4532	15580	14520	13990	12930	12400	14255	12665	32	4030	500	8610	10	1	6473104	862	-13.42	2.03	12	3.21	-992.00	6554.00	33450	20221212	-60.21	9430	20231030	41.15	26350	-49.49	20230117	9430	41.15	20231030	31900	-58.28	20221213	9430	41.15	20231030	4.50	N	200350	500	32 억	19634	N	N	0	N	N
95	20231213	110911	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13240	-220	5	-1.63	2513351560	190601	19.69	13420	13600	12880	17490	9430	13460	13186.44	0.30	0	6097	15580	14520	13990	12930	12400	14255	12665	32	4030	500	8610	10	1	6473104	857	-13.35	2.02	12	2.94	-992.00	6554.00	33450	20221212	-60.42	9430	20231030	40.40	26350	-49.75	20230117	9430	40.40	20231030	31900	-58.50	20221213	9430	40.40	20231030	4.50	N	200350	500	32 억	19634	N	N	0	N	N
96	20231213	100917	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13010	-450	5	-3.34	2136860930	161849	16.72	13420	13600	12880	17490	9430	13460	13202.78	0.30	0	5375	15580	14520	13990	12930	12400	14255	12665	32	4030	500	8610	10	1	6473104	842	-13.11	1.99	12	2.50	-992.00	6554.00	33450	20221212	-61.11	9430	20231030	37.96	26350	-50.63	20230117	9430	37.96	20231030	31900	-59.22	20221213	9430	37.96	20231030	4.50	N	200350	500	32 억	19634	N	N	0	N	N
97	20231213	090903	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13380	-80	5	-0.59	699897220	52435	5.42	13420	13580	13150	17490	9430	13460	13347.87	0.30	0	1922	15580	14520	13990	12930	12400	14255	12665	32	4030	500	8610	10	1	6473104	866	-13.49	2.04	12	0.81	-992.00	6554.00	33450	20221212	-60.00	9430	20231030	41.89	26350	-49.22	20230117	9430	41.89	20231030	31900	-58.06	20221213	9430	41.89	20231030	4.50	N	200350	500	32 억	19634	N	N	0	N	N
98	20231212	160833	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13460	-1570	5	-10.45	13155331380	939303	24.46	14560	15050	13460	19530	10530	15030	14006.44	0.31	0	56	17310	16170	13990	12850	10670	16740	13420	32	4500	500	9610	10	1	6473104	871	-13.57	2.05	12	14.51	-992.00	6554.00	33450	20221212	-59.76	9430	20231030	42.74	26350	-48.92	20230117	9430	42.74	20231030	33450	-59.76	20221212	9430	42.74	20231030	4.64	N	200350	500	32 억	20235	N	N	0	N	N
99	20231212	150841	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13730	-1300	5	-8.65	12332326550	878519	22.88	14560	15050	13500	19530	10530	15030	14036.40	0.31	0	-2200	17310	16170	13990	12850	10670	16740	13420	32	4500	500	9610	10	1	6473104	889	-13.84	2.09	12	13.57	-992.00	6554.00	33450	20221212	-58.95	9430	20231030	45.60	26350	-47.89	20230117	9430	45.60	20231030	33450	-58.95	20221212	9430	45.60	20231030	4.64	N	200350	500	32 억	20235	N	N	0	N	N
100	20231212	140754	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13620	-1410	5	-9.38	11774861990	837693	21.81	14560	15050	13500	19530	10530	15030	14055.03	0.31	0	-1573	17310	16170	13990	12850	10670	16740	13420	32	4500	500	9610	10	1	6473104	882	-13.73	2.08	12	12.94	-992.00	6554.00	33450	20221212	-59.28	9430	20231030	44.43	26350	-48.31	20230117	9430	44.43	20231030	33450	-59.28	20221212	9430	44.43	20231030	4.64	N	200350	500	32 억	20235	N	N	0	N	N
101	20231212	130759	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13710	-1320	5	-8.78	11318786300	804239	20.94	14560	15050	13500	19530	10530	15030	14072.61	0.31	0	-2387	17310	16170	13990	12850	10670	16740	13420	32	4500	500	9610	10	1	6473104	887	-13.82	2.09	12	12.42	-992.00	6554.00	33450	20221212	-59.01	9430	20231030	45.39	26350	-47.97	20230117	9430	45.39	20231030	33450	-59.01	20221212	9430	45.39	20231030	4.64	N	200350	500	32 억	20235	N	N	0	N	N
102	20231212	120748	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13700	-1330	5	-8.85	10827624650	768496	20.01	14560	15050	13500	19530	10530	15030	14088.04	0.31	0	694	17310	16170	13990	12850	10670	16740	13420	32	4500	500	9610	10	1	6473104	887	-13.81	2.09	12	11.87	-992.00	6554.00	33450	20221212	-59.04	9430	20231030	45.28	26350	-48.01	20230117	9430	45.28	20231030	33450	-59.04	20221212	9430	45.28	20231030	4.64	N	200350	500	32 억	20235	N	N	0	N	N
103	20231212	110803	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13740	-1290	5	-8.58	10105512760	715687	18.64	14560	15050	13500	19530	10530	15030	14118.63	0.31	0	1945	17310	16170	13990	12850	10670	16740	13420	32	4500	500	9610	10	1	6473104	889	-13.85	2.10	12	11.06	-992.00	6554.00	33450	20221212	-58.92	9430	20231030	45.71	26350	-47.86	20230117	9430	45.71	20231030	33450	-58.92	20221212	9430	45.71	20231030	4.64	N	200350	500	32 억	20235	N	N	0	N	N
104	20231212	100833	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13920	-1110	5	-7.39	8724608340	615811	16.04	14560	15050	13500	19530	10530	15030	14166.15	0.31	0	-120	17310	16170	13990	12850	10670	16740	13420	32	4500	500	9610	10	1	6473104	901	-14.03	2.12	12	9.51	-992.00	6554.00	33450	20221212	-58.39	9430	20231030	47.61	26350	-47.17	20230117	9430	47.61	20231030	33450	-58.39	20221212	9430	47.61	20231030	4.64	N	200350	500	32 억	20235	N	N	0	N	N
105	20231212	090833	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14290	-740	5	-4.92	3598484050	246670	6.42	14560	15050	14200	19530	10530	15030	14586.29	0.31	0	8867	17310	16170	13990	12850	10670	16740	13420	32	4500	500	9610	10	1	6473104	925	-14.41	2.18	12	3.81	-992.00	6554.00	33450	20221212	-57.28	9430	20231030	51.54	26350	-45.77	20230117	9430	51.54	20231030	33450	-57.28	20221212	9430	51.54	20231030	4.64	N	200350	500	32 억	20235	N	N	0	N	N
106	20231211	160836	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15030	3340	2	28.57	52666209930	3789446	6495.67	12500	15130	11810	15190	8190	11690	13888.29	1.79	-9448	-99300	12250	11970	11490	11210	10730	12110	11350	32	3500	500	7480	10	1	6473104	973	-15.15	2.29	12	58.54	-992.00	6554.00	33450	20221212	-55.07	9430	20231030	59.38	26350	-42.96	20230117	9430	59.38	20231030	33450	-55.07	20221212	9430	59.38	20231030	4.67	N	200350	500	32 억	115971	N	N	23	N	N
107	20231211	150833	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14880	3190	2	27.29	46658600120	3388302	5808.05	12500	15100	11810	15190	8190	11690	13770.50	1.79	-9448	-98380	12250	11970	11490	11210	10730	12110	11350	32	3500	500	7480	10	1	6473104	963	-15.00	2.27	12	52.34	-992.00	6554.00	33450	20221212	-55.52	9430	20231030	57.79	26350	-43.53	20230117	9430	57.79	20231030	33450	-55.52	20221212	9430	57.79	20231030	4.67	N	200350	500	32 억	115971	N	N	23	N	N
108	20231211	140833	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13550	1860	2	15.91	36549798020	2689609	4610.39	12500	14390	11810	15190	8190	11690	13589.26	1.79	-9448	-99125	12250	11970	11490	11210	10730	12110	11350	32	3500	500	7480	10	1	6473104	877	-13.66	2.07	12	41.55	-992.00	6554.00	33450	20221212	-59.49	9430	20231030	43.69	26350	-48.58	20230117	9430	43.69	20231030	33450	-59.49	20221212	9430	43.69	20231030	4.67	N	200350	500	32 억	115971	N	N	23	N	N
109	20231211	130833	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13930	2240	2	19.16	32101175180	2364750	4053.53	12500	14390	11810	15190	8190	11690	13574.87	1.79	-9448	-91498	12250	11970	11490	11210	10730	12110	11350	32	3500	500	7480	10	1	6473104	902	-14.04	2.13	12	36.53	-992.00	6554.00	33450	20221212	-58.36	9430	20231030	47.72	26350	-47.13	20230117	9430	47.72	20231030	33450	-58.36	20221212	9430	47.72	20231030	4.67	N	200350	500	32 억	115971	N	N	23	N	N
110	20231211	120834	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13750	2060	2	17.62	24938294360	1856082	3181.60	12500	14350	11810	15190	8190	11690	13435.99	1.79	-9448	-85483	12250	11970	11490	11210	10730	12110	11350	32	3500	500	7480	10	1	6473104	890	-13.86	2.10	12	28.67	-992.00	6554.00	33450	20221212	-58.89	9430	20231030	45.81	26350	-47.82	20230117	9430	45.81	20231030	33450	-58.89	20221212	9430	45.81	20231030	4.67	N	200350	500	32 억	115971	N	N	23	N	N
111	20231211	110829	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13490	1800	2	15.40	21808592000	1628153	2790.90	12500	14350	11810	15190	8190	11690	13394.68	1.79	-9448	-91096	12250	11970	11490	11210	10730	12110	11350	32	3500	500	7480	10	1	6473104	873	-13.60	2.06	12	25.15	-992.00	6554.00	33450	20221212	-59.67	9430	20231030	43.05	26350	-48.80	20230117	9430	43.05	20231030	33450	-59.67	20221212	9430	43.05	20231030	4.67	N	200350	500	32 억	115971	N	N	23	N	N
112	20231211	100828	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13680	1990	2	17.02	16621623930	1247062	2137.65	12500	14350	11810	15190	8190	11690	13328.63	1.79	-9448	-86593	12250	11970	11490	11210	10730	12110	11350	32	3500	500	7480	10	1	6473104	886	-13.79	2.09	12	19.27	-992.00	6554.00	33450	20221212	-59.10	9430	20231030	45.07	26350	-48.08	20230117	9430	45.07	20231030	33450	-59.10	20221212	9430	45.07	20231030	4.67	N	200350	500	32 억	115971	N	N	23	N	N
113	20231211	090829	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12080	390	2	3.34	1703866980	138142	236.80	12500	12930	11810	15190	8190	11690	12334.17	1.79	-9448	-38117	12250	11970	11490	11210	10730	12110	11350	32	3500	500	7480	10	1	6473104	782	-12.18	1.84	12	2.13	-992.00	6554.00	33450	20221212	-63.89	9430	20231030	28.10	26350	-54.16	20230117	9430	28.10	20231030	33450	-63.89	20221212	9430	28.10	20231030	4.67	N	200350	500	32 억	115971	N	N	23	N	N
114	20231208	160820	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11690	310	2	2.72	648966470	56341	135.92	11340	11770	11010	14790	7970	11380	11518.51	1.79	0	8978	11980	11680	11490	11190	11000	11585	11095	32	3410	500	7280	10	1	6473104	757	-11.78	1.78	12	0.87	-992.00	6554.00	33450	20221212	-65.05	9430	20231030	23.97	26350	-55.64	20230117	9430	23.97	20231030	33450	-65.05	20221212	9430	23.97	20231030	4.79	N	200350	500	32 억	115971	N	N	23	N	N
115	20231208	150823	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11650	270	2	2.37	618743390	53752	129.67	11340	11770	11010	14790	7970	11380	11511.08	1.79	0	9111	11980	11680	11490	11190	11000	11585	11095	32	3410	500	7280	10	1	6473104	754	-11.74	1.78	12	0.83	-992.00	6554.00	33450	20221212	-65.17	9430	20231030	23.54	26350	-55.79	20230117	9430	23.54	20231030	33450	-65.17	20221212	9430	23.54	20231030	4.79	N	200350	500	32 억	115971	N	N	13	N	N
116	20231208	140821	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11690	310	2	2.72	508950240	44352	106.99	11340	11770	11010	14790	7970	11380	11475.25	1.79	0	7888	11980	11680	11490	11190	11000	11585	11095	32	3410	500	7280	10	1	6473104	757	-11.78	1.78	12	0.69	-992.00	6554.00	33450	20221212	-65.05	9430	20231030	23.97	26350	-55.64	20230117	9430	23.97	20231030	33450	-65.05	20221212	9430	23.97	20231030	4.79	N	200350	500	32 억	115971	N	N	13	N	N
117	20231208	130821	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11660	280	2	2.46	412750730	36142	87.19	11340	11700	11010	14790	7970	11380	11420.25	1.79	0	6413	11980	11680	11490	11190	11000	11585	11095	32	3410	500	7280	10	1	6473104	755	-11.75	1.78	12	0.56	-992.00	6554.00	33450	20221212	-65.14	9430	20231030	23.65	26350	-55.75	20230117	9430	23.65	20231030	33450	-65.14	20221212	9430	23.65	20231030	4.79	N	200350	500	32 억	115971	N	N	13	N	N
118	20231208	120818	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11490	110	2	0.97	279770610	24664	59.50	11340	11590	11010	14790	7970	11380	11343.28	1.79	0	5003	11980	11680	11490	11190	11000	11585	11095	32	3410	500	7280	10	1	6473104	744	-11.58	1.75	12	0.38	-992.00	6554.00	33450	20221212	-65.65	9430	20231030	21.85	26350	-56.39	20230117	9430	21.85	20231030	33450	-65.65	20221212	9430	21.85	20231030	4.79	N	200350	500	32 억	115971	N	N	13	N	N
119	20231208	110815	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11410	30	2	0.26	206965400	18311	44.17	11340	11550	11010	14790	7970	11380	11302.79	1.79	0	2998	11980	11680	11490	11190	11000	11585	11095	32	3410	500	7280	10	1	6473104	739	-11.50	1.74	12	0.28	-992.00	6554.00	33450	20221212	-65.89	9430	20231030	21.00	26350	-56.70	20230117	9430	21.00	20231030	33450	-65.89	20221212	9430	21.00	20231030	4.79	N	200350	500	32 억	115971	N	N	13	N	N
120	20231208	100824	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11360	-20	5	-0.18	167081420	14812	35.73	11340	11550	11010	14790	7970	11380	11280.14	1.79	0	2441	11980	11680	11490	11190	11000	11585	11095	32	3410	500	7280	10	1	6473104	735	-11.45	1.73	12	0.23	-992.00	6554.00	33450	20221212	-66.04	9430	20231030	20.47	26350	-56.89	20230117	9430	20.47	20231030	33450	-66.04	20221212	9430	20.47	20231030	4.79	N	200350	500	32 억	115971	N	N	13	N	N
121	20231208	090813	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11300	-80	5	-0.70	37740130	3333	8.04	11340	11550	11300	14790	7970	11380	11323.17	1.79	0	451	11980	11680	11490	11190	11000	11585	11095	32	3410	500	7280	10	1	6473104	731	-11.39	1.72	12	0.05	-992.00	6554.00	33450	20221212	-66.22	9430	20231030	19.83	26350	-57.12	20230117	9430	19.83	20231030	33450	-66.22	20221212	9430	19.83	20231030	4.79	N	200350	500	32 억	115971	N	N	13	N	N
122	20231207	160817	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11380	-10	5	-0.09	477407910	41448	70.19	11480	11790	11300	14800	7980	11390	11518.39	1.90	0	-6575	11823	11606	11373	11156	10923	11715	11265	32	3410	500	7280	10	1	6473104	737	-11.47	1.74	12	0.64	-992.00	6554.00	33450	20221212	-65.98	9430	20231030	20.68	26350	-56.81	20230117	9430	20.68	20231030	33450	-65.98	20221212	9430	20.68	20231030	4.92	N	200350	500	32 억	122732	N	N	13	N	N
123	20231207	150820	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11380	-10	5	-0.09	461925580	40087	67.88	11480	11790	11300	14800	7980	11390	11523.08	1.90	0	-5984	11823	11606	11373	11156	10923	11715	11265	32	3410	500	7280	10	1	6473104	737	-11.47	1.74	12	0.62	-992.00	6554.00	33450	20221212	-65.98	9430	20231030	20.68	26350	-56.81	20230117	9430	20.68	20231030	33450	-65.98	20221212	9430	20.68	20231030	4.92	N	200350	500	32 억	122732	N	N	3909	N	N
124	20231207	140814	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11390	0	3	0.00	426106580	36942	62.56	11480	11790	11300	14800	7980	11390	11534.48	1.90	0	-4293	11823	11606	11373	11156	10923	11715	11265	32	3410	500	7280	10	1	6473104	737	-11.48	1.74	12	0.57	-992.00	6554.00	33450	20221212	-65.95	9430	20231030	20.78	26350	-56.77	20230117	9430	20.78	20231030	33450	-65.95	20221212	9430	20.78	20231030	4.92	N	200350	500	32 억	122732	N	N	3909	N	N
125	20231207	130813	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11360	-30	5	-0.26	414107390	35886	60.77	11480	11790	11300	14800	7980	11390	11539.52	1.90	0	-4028	11823	11606	11373	11156	10923	11715	11265	32	3410	500	7280	10	1	6473104	735	-11.45	1.73	12	0.55	-992.00	6554.00	33450	20221212	-66.04	9430	20231030	20.47	26350	-56.89	20230117	9430	20.47	20231030	33450	-66.04	20221212	9430	20.47	20231030	4.92	N	200350	500	32 억	122732	N	N	3909	N	N
126	20231207	120816	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11380	-10	5	-0.09	380152230	32890	55.69	11480	11790	11320	14800	7980	11390	11558.29	1.90	0	-3457	11823	11606	11373	11156	10923	11715	11265	32	3410	500	7280	10	1	6473104	737	-11.47	1.74	12	0.51	-992.00	6554.00	33450	20221212	-65.98	9430	20231030	20.68	26350	-56.81	20230117	9430	20.68	20231030	33450	-65.98	20221212	9430	20.68	20231030	4.92	N	200350	500	32 억	122732	N	N	3909	N	N
127	20231207	110811	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11360	-30	5	-0.26	347695790	30034	50.86	11480	11790	11320	14800	7980	11390	11576.74	1.90	0	-2584	11823	11606	11373	11156	10923	11715	11265	32	3410	500	7280	10	1	6473104	735	-11.45	1.73	12	0.46	-992.00	6554.00	33450	20221212	-66.04	9430	20231030	20.47	26350	-56.89	20230117	9430	20.47	20231030	33450	-66.04	20221212	9430	20.47	20231030	4.92	N	200350	500	32 억	122732	N	N	3909	N	N
128	20231207	100808	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11410	20	2	0.18	298090520	25670	43.47	11480	11790	11410	14800	7980	11390	11612.41	1.90	0	-1427	11823	11606	11373	11156	10923	11715	11265	32	3410	500	7280	10	1	6473104	739	-11.50	1.74	12	0.40	-992.00	6554.00	33450	20221212	-65.89	9430	20231030	21.00	26350	-56.70	20230117	9430	21.00	20231030	33450	-65.89	20221212	9430	21.00	20231030	4.92	N	200350	500	32 억	122732	N	N	3909	N	N
129	20231207	090816	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11470	80	2	0.70	22641980	1973	3.34	11480	11530	11430	14800	7980	11390	11475.91	1.90	0	129	11823	11606	11373	11156	10923	11715	11265	32	3410	500	7280	10	1	6473104	742	-11.56	1.75	12	0.03	-992.00	6554.00	33450	20221212	-65.71	9430	20231030	21.63	26350	-56.47	20230117	9430	21.63	20231030	33450	-65.71	20221212	9430	21.63	20231030	4.92	N	200350	500	32 억	122732	N	N	3909	N	N
130	20231206	160804	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11390	220	2	1.97	670393890	58837	165.52	11160	11590	11140	14520	7820	11170	11394.09	1.57	0	19765	11836	11502	11246	10912	10656	11375	10785	32	3350	500	7140	10	1	6473104	737	-11.48	1.74	12	0.91	-992.00	6554.00	33750	20221202	-66.25	9430	20231030	20.78	26350	-56.77	20230117	9430	20.78	20231030	33450	-65.95	20221212	9430	20.78	20231030	4.89	N	200350	500	32 억	101882	N	N	3909	N	N
131	20231206	150819	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11410	240	2	2.15	610076240	53541	150.62	11160	11590	11140	14520	7820	11170	11394.56	1.57	0	17178	11836	11502	11246	10912	10656	11375	10785	32	3350	500	7140	10	1	6473104	739	-11.50	1.74	12	0.83	-992.00	6554.00	33750	20221202	-66.19	9430	20231030	21.00	26350	-56.70	20230117	9430	21.00	20231030	33450	-65.89	20221212	9430	21.00	20231030	4.89	N	200350	500	32 억	101882	N	N	10	N	N
132	20231206	140816	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11440	270	2	2.42	534936960	46983	132.17	11160	11590	11140	14520	7820	11170	11385.76	1.57	0	15010	11836	11502	11246	10912	10656	11375	10785	32	3350	500	7140	10	1	6473104	741	-11.53	1.75	12	0.73	-992.00	6554.00	33750	20221202	-66.10	9430	20231030	21.31	26350	-56.58	20230117	9430	21.31	20231030	33450	-65.80	20221212	9430	21.31	20231030	4.89	N	200350	500	32 억	101882	N	N	10	N	N
133	20231206	130807	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11370	200	2	1.79	485844500	42685	120.08	11160	11590	11140	14520	7820	11170	11382.09	1.57	0	13929	11836	11502	11246	10912	10656	11375	10785	32	3350	500	7140	10	1	6473104	736	-11.46	1.73	12	0.66	-992.00	6554.00	33750	20221202	-66.31	9430	20231030	20.57	26350	-56.85	20230117	9430	20.57	20231030	33450	-66.01	20221212	9430	20.57	20231030	4.89	N	200350	500	32 억	101882	N	N	10	N	N
134	20231206	120804	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11400	230	2	2.06	457486380	40191	113.06	11160	11590	11140	14520	7820	11170	11382.81	1.57	0	13836	11836	11502	11246	10912	10656	11375	10785	32	3350	500	7140	10	1	6473104	738	-11.49	1.74	12	0.62	-992.00	6554.00	33750	20221202	-66.22	9430	20231030	20.89	26350	-56.74	20230117	9430	20.89	20231030	33450	-65.92	20221212	9430	20.89	20231030	4.89	N	200350	500	32 억	101882	N	N	10	N	N
135	20231206	110818	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11500	330	2	2.95	387678390	34075	95.86	11160	11590	11140	14520	7820	11170	11377.21	1.57	0	12594	11836	11502	11246	10912	10656	11375	10785	32	3350	500	7140	10	1	6473104	744	-11.59	1.75	12	0.53	-992.00	6554.00	33750	20221202	-65.93	9430	20231030	21.95	26350	-56.36	20230117	9430	21.95	20231030	33450	-65.62	20221212	9430	21.95	20231030	4.89	N	200350	500	32 억	101882	N	N	10	N	N
136	20231206	100808	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11280	110	2	0.98	285344910	25102	70.62	11160	11590	11140	14520	7820	11170	11367.42	1.57	0	7938	11836	11502	11246	10912	10656	11375	10785	32	3350	500	7140	10	1	6473104	730	-11.37	1.72	12	0.39	-992.00	6554.00	33750	20221202	-66.58	9430	20231030	19.62	26350	-57.19	20230117	9430	19.62	20231030	33450	-66.28	20221212	9430	19.62	20231030	4.89	N	200350	500	32 억	101882	N	N	10	N	N
137	20231206	090810	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11160	-10	5	-0.09	6854040	614	1.73	11160	11200	11150	14520	7820	11170	11162.93	1.57	0	-298	11836	11502	11246	10912	10656	11375	10785	32	3350	500	7140	10	1	6473104	722	-11.25	1.70	12	0.01	-992.00	6554.00	33750	20221202	-66.93	9430	20231030	18.35	26350	-57.65	20230117	9430	18.35	20231030	33450	-66.64	20221212	9430	18.35	20231030	4.89	N	200350	500	32 억	101882	N	N	10	N	N
138	20231205	160813	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11170	-280	5	-2.45	399345460	35547	122.91	11350	11580	10990	14880	8020	11450	11234.30	1.63	0	-3819	12056	11752	11376	11072	10696	11565	10885	32	3430	500	7320	10	1	6473104	723	-11.26	1.70	12	0.55	-992.00	6554.00	33800	20221201	-66.95	9430	20231030	18.45	26350	-57.61	20230117	9430	18.45	20231030	33450	-66.61	20221212	9430	18.45	20231030	4.94	N	200350	500	32 억	105693	N	N	10	N	N
139	20231205	150810	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11090	-360	5	-3.14	389208180	34636	119.76	11350	11580	10990	14880	8020	11450	11237.10	1.63	0	-3804	12056	11752	11376	11072	10696	11565	10885	32	3430	500	7320	10	1	6473104	718	-11.18	1.69	12	0.54	-992.00	6554.00	33800	20221201	-67.19	9430	20231030	17.60	26350	-57.91	20230117	9430	17.60	20231030	33450	-66.85	20221212	9430	17.60	20231030	4.94	N	200350	500	32 억	105693	N	N	26	N	N
140	20231205	140810	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11230	-220	5	-1.92	240707140	21234	73.42	11350	11580	11190	14880	8020	11450	11335.93	1.63	0	-1551	12056	11752	11376	11072	10696	11565	10885	32	3430	500	7320	10	1	6473104	727	-11.32	1.71	12	0.33	-992.00	6554.00	33800	20221201	-66.78	9430	20231030	19.09	26350	-57.38	20230117	9430	19.09	20231030	33450	-66.43	20221212	9430	19.09	20231030	4.94	N	200350	500	32 억	105693	N	N	26	N	N
141	20231205	130807	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11400	-50	5	-0.44	172365090	15166	52.44	11350	11580	11200	14880	8020	11450	11365.23	1.63	0	-670	12056	11752	11376	11072	10696	11565	10885	32	3430	500	7320	10	1	6473104	738	-11.49	1.74	12	0.23	-992.00	6554.00	33800	20221201	-66.27	9430	20231030	20.89	26350	-56.74	20230117	9430	20.89	20231030	33450	-65.92	20221212	9430	20.89	20231030	4.94	N	200350	500	32 억	105693	N	N	26	N	N
142	20231205	120804	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11350	-100	5	-0.87	124350960	10931	37.80	11350	11580	11200	14880	8020	11450	11375.99	1.63	0	-743	12056	11752	11376	11072	10696	11565	10885	32	3430	500	7320	10	1	6473104	735	-11.44	1.73	12	0.17	-992.00	6554.00	33800	20221201	-66.42	9430	20231030	20.36	26350	-56.93	20230117	9430	20.36	20231030	33450	-66.07	20221212	9430	20.36	20231030	4.94	N	200350	500	32 억	105693	N	N	26	N	N
143	20231205	110804	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11390	-60	5	-0.52	101576440	8931	30.88	11350	11580	11200	14880	8020	11450	11373.47	1.63	0	-604	12056	11752	11376	11072	10696	11565	10885	32	3430	500	7320	10	1	6473104	737	-11.48	1.74	12	0.14	-992.00	6554.00	33800	20221201	-66.30	9430	20231030	20.78	26350	-56.77	20230117	9430	20.78	20231030	33450	-65.95	20221212	9430	20.78	20231030	4.94	N	200350	500	32 억	105693	N	N	26	N	N
144	20231205	100809	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11540	90	2	0.79	67201010	5908	20.43	11350	11580	11200	14880	8020	11450	11374.58	1.63	0	-662	12056	11752	11376	11072	10696	11565	10885	32	3430	500	7320	10	1	6473104	747	-11.63	1.76	12	0.09	-992.00	6554.00	33800	20221201	-65.86	9430	20231030	22.38	26350	-56.20	20230117	9430	22.38	20231030	33450	-65.50	20221212	9430	22.38	20231030	4.94	N	200350	500	32 억	105693	N	N	26	N	N
145	20231205	090802	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11200	-250	5	-2.18	29474920	2608	9.02	11350	11350	11200	14880	8020	11450	11301.73	1.63	0	274	12056	11752	11376	11072	10696	11565	10885	32	3430	500	7320	10	1	6473104	725	-11.29	1.71	12	0.04	-992.00	6554.00	33800	20221201	-66.86	9430	20231030	18.77	26350	-57.50	20230117	9430	18.77	20231030	33450	-66.52	20221212	9430	18.77	20231030	4.94	N	200350	500	32 억	105693	N	N	26	N	N
146	20231204	160800	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11450	-200	5	-1.72	332011970	28826	46.50	11680	11680	11000	15140	8160	11650	11517.80	1.66	0	-2271	12170	11910	11390	11130	10610	12040	11260	32	3490	500	7450	10	1	6473104	741	-11.54	1.75	12	0.45	-992.00	6554.00	33800	20221201	-66.12	9430	20231030	21.42	26350	-56.55	20230117	9430	21.42	20231030	33450	-65.77	20221212	9430	21.42	20231030	4.96	N	200350	500	32 억	107390	N	N	26	N	N
147	20231204	150804	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11550	-100	5	-0.86	306230950	26578	42.88	11680	11680	11000	15140	8160	11650	11521.97	1.66	0	-2244	12170	11910	11390	11130	10610	12040	11260	32	3490	500	7450	10	1	6473104	748	-11.64	1.76	12	0.41	-992.00	6554.00	33800	20221201	-65.83	9430	20231030	22.48	26350	-56.17	20230117	9430	22.48	20231030	33450	-65.47	20221212	9430	22.48	20231030	4.96	N	200350	500	32 억	107390	N	N	5	N	N
148	20231204	140758	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11460	-190	5	-1.63	275455050	23898	38.55	11680	11680	11000	15140	8160	11650	11526.28	1.66	0	-3054	12170	11910	11390	11130	10610	12040	11260	32	3490	500	7450	10	1	6473104	742	-11.55	1.75	12	0.37	-992.00	6554.00	33800	20221201	-66.09	9430	20231030	21.53	26350	-56.51	20230117	9430	21.53	20231030	33450	-65.74	20221212	9430	21.53	20231030	4.96	N	200350	500	32 억	107390	N	N	5	N	N
149	20231204	130757	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11460	-190	5	-1.63	254718840	22088	35.63	11680	11680	11000	15140	8160	11650	11532.00	1.66	0	-2891	12170	11910	11390	11130	10610	12040	11260	32	3490	500	7450	10	1	6473104	742	-11.55	1.75	12	0.34	-992.00	6554.00	33800	20221201	-66.09	9430	20231030	21.53	26350	-56.51	20230117	9430	21.53	20231030	33450	-65.74	20221212	9430	21.53	20231030	4.96	N	200350	500	32 억	107390	N	N	5	N	N
150	20231204	120758	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11500	-150	5	-1.29	238614410	20686	33.37	11680	11680	11000	15140	8160	11650	11535.07	1.66	0	-2906	12170	11910	11390	11130	10610	12040	11260	32	3490	500	7450	10	1	6473104	744	-11.59	1.75	12	0.32	-992.00	6554.00	33800	20221201	-65.98	9430	20231030	21.95	26350	-56.36	20230117	9430	21.95	20231030	33450	-65.62	20221212	9430	21.95	20231030	4.96	N	200350	500	32 억	107390	N	N	5	N	N
151	20231204	110800	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11470	-180	5	-1.55	200203080	17333	27.96	11680	11680	11000	15140	8160	11650	11550.40	1.66	0	-3266	12170	11910	11390	11130	10610	12040	11260	32	3490	500	7450	10	1	6473104	742	-11.56	1.75	12	0.27	-992.00	6554.00	33800	20221201	-66.07	9430	20231030	21.63	26350	-56.47	20230117	9430	21.63	20231030	33450	-65.71	20221212	9430	21.63	20231030	4.96	N	200350	500	32 억	107390	N	N	5	N	N
152	20231204	100759	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11560	-90	5	-0.77	132645360	11484	18.53	11680	11680	11000	15140	8160	11650	11550.45	1.66	0	-3138	12170	11910	11390	11130	10610	12040	11260	32	3490	500	7450	10	1	6473104	748	-11.65	1.76	12	0.18	-992.00	6554.00	33800	20221201	-65.80	9430	20231030	22.59	26350	-56.13	20230117	9430	22.59	20231030	33450	-65.44	20221212	9430	22.59	20231030	4.96	N	200350	500	32 억	107390	N	N	5	N	N
153	20231204	090758	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11520	-130	5	-1.12	49038790	4257	6.87	11680	11680	11000	15140	8160	11650	11519.57	1.66	0	-1341	12170	11910	11390	11130	10610	12040	11260	32	3490	500	7450	10	1	6473104	746	-11.61	1.76	12	0.07	-992.00	6554.00	33800	20221201	-65.92	9430	20231030	22.16	26350	-56.28	20230117	9430	22.16	20231030	33450	-65.56	20221212	9430	22.16	20231030	4.96	N	200350	500	32 억	107390	N	N	5	N	N
154	20231201	160758	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11650	740	2	6.78	700210190	61619	291.88	10880	11650	10870	14180	7640	10910	11358.48	1.50	0	9429	11243	11076	10793	10626	10343	11160	10710	32	3270	500	6980	10	1	6473104	754	-11.74	1.78	12	0.95	-992.00	6554.00	34150	20221129	-65.89	9430	20231030	23.54	26350	-55.79	20230117	9430	23.54	20231030	33800	-65.53	20221201	9430	23.54	20231030	4.94	N	200350	500	32 억	97175	N	N	5	N	N
155	20231201	150756	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11590	680	2	6.23	605032750	53432	253.10	10880	11600	10870	14180	7640	10910	11323.42	1.50	0	9204	11243	11076	10793	10626	10343	11160	10710	32	3270	500	6980	10	1	6473104	750	-11.68	1.77	12	0.83	-992.00	6554.00	34150	20221129	-66.06	9430	20231030	22.91	26350	-56.02	20230117	9430	22.91	20231030	33800	-65.71	20221201	9430	22.91	20231030	4.94	N	200350	500	32 억	97175	N	N	0	N	N
156	20231201	140756	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11500	590	2	5.41	416815260	37108	175.78	10880	11530	10870	14180	7640	10910	11232.49	1.50	0	7492	11243	11076	10793	10626	10343	11160	10710	32	3270	500	6980	10	1	6473104	744	-11.59	1.75	12	0.57	-992.00	6554.00	34150	20221129	-66.33	9430	20231030	21.95	26350	-56.36	20230117	9430	21.95	20231030	33800	-65.98	20221201	9430	21.95	20231030	4.94	N	200350	500	32 억	97175	N	N	0	N	N
157	20231201	130758	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11290	380	2	3.48	245810200	22117	104.77	10880	11300	10870	14180	7640	10910	11114.08	1.50	0	5647	11243	11076	10793	10626	10343	11160	10710	32	3270	500	6980	10	1	6473104	731	-11.38	1.72	12	0.34	-992.00	6554.00	34150	20221129	-66.94	9430	20231030	19.72	26350	-57.15	20230117	9430	19.72	20231030	33800	-66.60	20221201	9430	19.72	20231030	4.94	N	200350	500	32 억	97175	N	N	0	N	N
158	20231201	120803	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11120	210	2	1.92	148630700	13464	63.78	10880	11170	10870	14180	7640	10910	11039.12	1.50	0	2937	11243	11076	10793	10626	10343	11160	10710	32	3270	500	6980	10	1	6473104	720	-11.21	1.70	12	0.21	-992.00	6554.00	34150	20221129	-67.44	9430	20231030	17.92	26350	-57.80	20230117	9430	17.92	20231030	33800	-67.10	20221201	9430	17.92	20231030	4.94	N	200350	500	32 억	97175	N	N	0	N	N
159	20231201	110758	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11170	260	2	2.38	137840510	12495	59.19	10880	11170	10870	14180	7640	10910	11031.65	1.50	0	2889	11243	11076	10793	10626	10343	11160	10710	32	3270	500	6980	10	1	6473104	723	-11.26	1.70	12	0.19	-992.00	6554.00	34150	20221129	-67.29	9430	20231030	18.45	26350	-57.61	20230117	9430	18.45	20231030	33800	-66.95	20221201	9430	18.45	20231030	4.94	N	200350	500	32 억	97175	N	N	0	N	N
160	20231201	100804	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10970	60	2	0.55	49788120	4539	21.50	10880	11050	10870	14180	7640	10910	10968.96	1.50	0	87	11243	11076	10793	10626	10343	11160	10710	32	3270	500	6980	10	1	6473104	710	-11.06	1.67	12	0.07	-992.00	6554.00	34150	20221129	-67.88	9430	20231030	16.33	26350	-58.37	20230117	9430	16.33	20231030	33800	-67.54	20221201	9430	16.33	20231030	4.94	N	200350	500	32 억	97175	N	N	0	N	N
161	20231201	090755	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11000	90	2	0.82	7340320	672	3.18	10880	11000	10870	14180	7640	10910	10923.10	1.50	0	46	11243	11076	10793	10626	10343	11160	10710	32	3270	500	6980	10	1	6473104	712	-11.09	1.68	12	0.01	-992.00	6554.00	34150	20221129	-67.79	9430	20231030	16.65	26350	-58.25	20230117	9430	16.65	20231030	33800	-67.46	20221201	9430	16.65	20231030	4.94	N	200350	500	32 억	97175	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History