KissMeData/289220/price/prices-20231201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

71 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	161215	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12370	-30	5	-0.24	600168070	48511	56.98	12510	12540	12150	16120	8680	12400	12371.83	2.13	-1276	-1343	12866	12632	12166	11932	11466	12750	12050	111	3720	500	8920	10	1	22121745	2736	-22.09	2.30	12	0.22	-560.00	5387.00	26800	20230203	-53.84	8910	20231031	38.83	26800	-53.84	20230203	8910	38.83	20231031	26800	-53.84	20230203	8910	38.83	20231031	1.36	N	289220	500	110 억	471058	N	N	964	N	N
3	20231229	151200	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12370	-30	5	-0.24	600168070	48511	56.98	12510	12540	12150	16120	8680	12400	12371.83	2.13	-1276	-1343	12866	12632	12166	11932	11466	12750	12050	111	3720	500	8920	10	1	22121745	2736	-22.09	2.30	12	0.22	-560.00	5387.00	26800	20230203	-53.84	8910	20231031	38.83	26800	-53.84	20230203	8910	38.83	20231031	26800	-53.84	20230203	8910	38.83	20231031	1.36	N	289220	500	110 억	471058	N	N	964	N	N
4	20231229	141200	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12370	-30	5	-0.24	600168070	48511	56.98	12510	12540	12150	16120	8680	12400	12371.83	2.13	-1276	-1343	12866	12632	12166	11932	11466	12750	12050	111	3720	500	8920	10	1	22121745	2736	-22.09	2.30	12	0.22	-560.00	5387.00	26800	20230203	-53.84	8910	20231031	38.83	26800	-53.84	20230203	8910	38.83	20231031	26800	-53.84	20230203	8910	38.83	20231031	1.36	N	289220	500	110 억	471058	N	N	964	N	N
5	20231229	131201	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12370	-30	5	-0.24	600168070	48511	56.98	12510	12540	12150	16120	8680	12400	12371.83	2.13	-1276	-1343	12866	12632	12166	11932	11466	12750	12050	111	3720	500	8920	10	1	22121745	2736	-22.09	2.30	12	0.22	-560.00	5387.00	26800	20230203	-53.84	8910	20231031	38.83	26800	-53.84	20230203	8910	38.83	20231031	26800	-53.84	20230203	8910	38.83	20231031	1.36	N	289220	500	110 억	471058	N	N	964	N	N
6	20231229	121204	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12370	-30	5	-0.24	600168070	48511	56.98	12510	12540	12150	16120	8680	12400	12371.83	2.13	-1276	-1343	12866	12632	12166	11932	11466	12750	12050	111	3720	500	8920	10	1	22121745	2736	-22.09	2.30	12	0.22	-560.00	5387.00	26800	20230203	-53.84	8910	20231031	38.83	26800	-53.84	20230203	8910	38.83	20231031	26800	-53.84	20230203	8910	38.83	20231031	1.36	N	289220	500	110 억	471058	N	N	964	N	N
7	20231229	111108	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12370	-30	5	-0.24	600168070	48511	56.98	12510	12540	12150	16120	8680	12400	12371.83	2.13	-1276	-1343	12866	12632	12166	11932	11466	12750	12050	111	3720	500	8920	10	1	22121745	2736	-22.09	2.30	12	0.22	-560.00	5387.00	26800	20230203	-53.84	8910	20231031	38.83	26800	-53.84	20230203	8910	38.83	20231031	26800	-53.84	20230203	8910	38.83	20231031	1.36	N	289220	500	110 억	471058	N	N	964	N	N
8	20231229	101122	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12370	-30	5	-0.24	600168070	48511	56.98	12510	12540	12150	16120	8680	12400	12371.83	2.13	-1276	-1343	12866	12632	12166	11932	11466	12750	12050	111	3720	500	8920	10	1	22121745	2736	-22.09	2.30	12	0.22	-560.00	5387.00	26800	20230203	-53.84	8910	20231031	38.83	26800	-53.84	20230203	8910	38.83	20231031	26800	-53.84	20230203	8910	38.83	20231031	1.36	N	289220	500	110 억	471058	N	N	964	N	N
9	20231229	091120	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12370	-30	5	-0.24	600168070	48511	56.98	12510	12540	12150	16120	8680	12400	12371.83	2.13	-1276	-1343	12866	12632	12166	11932	11466	12750	12050	111	3720	500	8920	10	1	22121745	2736	-22.09	2.30	12	0.22	-560.00	5387.00	26800	20230203	-53.84	8910	20231031	38.83	26800	-53.84	20230203	8910	38.83	20231031	26800	-53.84	20230203	8910	38.83	20231031	1.36	N	289220	500	110 억	471058	N	N	964	N	N
10	20231228	161108	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12370	-30	5	-0.24	594602020	48061	56.45	12510	12540	12150	16120	8680	12400	12371.83	2.14	0	-1343	12866	12632	12166	11932	11466	12750	12050	111	3720	500	8920	10	1	22121745	2736	-22.09	2.30	12	0.22	-560.00	5387.00	26800	20230203	-53.84	8910	20231031	38.83	26800	-53.84	20230203	8910	38.83	20231031	26800	-53.84	20230203	8910	38.83	20231031	1.36	N	289220	500	110 억	472334	N	N	964	N	N
11	20231228	151117	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12350	-50	5	-0.40	558244910	45121	53.00	12510	12540	12150	16120	8680	12400	12372.18	2.14	0	-1402	12866	12632	12166	11932	11466	12750	12050	111	3720	500	8920	10	1	22121745	2732	-22.05	2.29	12	0.20	-560.00	5387.00	26800	20230203	-53.92	8910	20231031	38.61	26800	-53.92	20230203	8910	38.61	20231031	26800	-53.92	20230203	8910	38.61	20231031	1.36	N	289220	500	110 억	472334	N	N	144	N	N
12	20231228	141107	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12390	-10	5	-0.08	430734400	34825	40.90	12510	12540	12150	16120	8680	12400	12368.54	2.14	0	-246	12866	12632	12166	11932	11466	12750	12050	111	3720	500	8920	10	1	22121745	2741	-22.12	2.30	12	0.16	-560.00	5387.00	26800	20230203	-53.77	8910	20231031	39.06	26800	-53.77	20230203	8910	39.06	20231031	26800	-53.77	20230203	8910	39.06	20231031	1.36	N	289220	500	110 억	472334	N	N	144	N	N
13	20231228	131107	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12320	-80	5	-0.65	352375790	28491	33.46	12510	12540	12150	16120	8680	12400	12367.97	2.14	0	91	12866	12632	12166	11932	11466	12750	12050	111	3720	500	8920	10	1	22121745	2725	-22.00	2.29	12	0.13	-560.00	5387.00	26800	20230203	-54.03	8910	20231031	38.27	26800	-54.03	20230203	8910	38.27	20231031	26800	-54.03	20230203	8910	38.27	20231031	1.36	N	289220	500	110 억	472334	N	N	144	N	N
14	20231228	121111	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12380	-20	5	-0.16	282216660	22801	26.78	12510	12540	12150	16120	8680	12400	12377.38	2.14	0	262	12866	12632	12166	11932	11466	12750	12050	111	3720	500	8920	10	1	22121745	2739	-22.11	2.30	12	0.10	-560.00	5387.00	26800	20230203	-53.81	8910	20231031	38.95	26800	-53.81	20230203	8910	38.95	20231031	26800	-53.81	20230203	8910	38.95	20231031	1.36	N	289220	500	110 억	472334	N	N	144	N	N
15	20231228	111114	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12420	20	2	0.16	237767220	19215	22.57	12510	12540	12150	16120	8680	12400	12374.04	2.14	0	172	12866	12632	12166	11932	11466	12750	12050	111	3720	500	8920	10	1	22121745	2748	-22.18	2.31	12	0.09	-560.00	5387.00	26800	20230203	-53.66	8910	20231031	39.39	26800	-53.66	20230203	8910	39.39	20231031	26800	-53.66	20230203	8910	39.39	20231031	1.36	N	289220	500	110 억	472334	N	N	144	N	N
16	20231228	101109	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12400	0	3	0.00	202548310	16379	19.24	12510	12540	12150	16120	8680	12400	12366.34	2.14	0	742	12866	12632	12166	11932	11466	12750	12050	111	3720	500	8920	10	1	22121745	2743	-22.14	2.30	12	0.07	-560.00	5387.00	26800	20230203	-53.73	8910	20231031	39.17	26800	-53.73	20230203	8910	39.17	20231031	26800	-53.73	20230203	8910	39.17	20231031	1.36	N	289220	500	110 억	472334	N	N	144	N	N
17	20231228	091114	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12240	-160	5	-1.29	49081170	3961	4.65	12510	12540	12150	16120	8680	12400	12391.11	2.14	0	-2127	12866	12632	12166	11932	11466	12750	12050	111	3720	500	8920	10	1	22121745	2708	-21.86	2.27	12	0.02	-560.00	5387.00	26800	20230203	-54.33	8910	20231031	37.37	26800	-54.33	20230203	8910	37.37	20231031	26800	-54.33	20230203	8910	37.37	20231031	1.36	N	289220	500	110 억	472334	N	N	144	N	N
18	20231227	161057	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12400	420	2	3.51	1026748140	84987	57.65	11890	12400	11700	15570	8390	11980	12081.13	2.09	0	8976	13033	12506	12163	11636	11293	12335	11465	111	3590	500	8620	10	1	22121745	2743	-22.14	2.30	12	0.38	-560.00	5387.00	26800	20230203	-53.73	8910	20231031	39.17	26800	-53.73	20230203	8910	39.17	20231031	26800	-53.73	20230203	8910	39.17	20231031	1.27	N	289220	500	110 억	463137	N	N	144	N	N
19	20231227	151113	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12380	400	2	3.34	967270730	80181	54.39	11890	12390	11700	15570	8390	11980	12063.63	2.09	0	8912	13033	12506	12163	11636	11293	12335	11465	111	3590	500	8620	10	1	22121745	2739	-22.11	2.30	12	0.36	-560.00	5387.00	26800	20230203	-53.81	8910	20231031	38.95	26800	-53.81	20230203	8910	38.95	20231031	26800	-53.81	20230203	8910	38.95	20231031	1.27	N	289220	500	110 억	463137	N	N	0	N	N
20	20231227	141108	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12190	210	2	1.75	829224490	68951	46.77	11890	12260	11700	15570	8390	11980	12026.31	2.09	0	9464	13033	12506	12163	11636	11293	12335	11465	111	3590	500	8620	10	1	22121745	2697	-21.77	2.26	12	0.31	-560.00	5387.00	26800	20230203	-54.51	8910	20231031	36.81	26800	-54.51	20230203	8910	36.81	20231031	26800	-54.51	20230203	8910	36.81	20231031	1.27	N	289220	500	110 억	463137	N	N	0	N	N
21	20231227	131100	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12080	100	2	0.83	685576710	57170	38.78	11890	12230	11700	15570	8390	11980	11991.90	2.09	0	8205	13033	12506	12163	11636	11293	12335	11465	111	3590	500	8620	10	1	22121745	2672	-21.57	2.24	12	0.26	-560.00	5387.00	26800	20230203	-54.93	8910	20231031	35.58	26800	-54.93	20230203	8910	35.58	20231031	26800	-54.93	20230203	8910	35.58	20231031	1.27	N	289220	500	110 억	463137	N	N	0	N	N
22	20231227	121100	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12060	80	2	0.67	566273910	47343	32.11	11890	12120	11700	15570	8390	11980	11961.08	2.09	0	9251	13033	12506	12163	11636	11293	12335	11465	111	3590	500	8620	10	1	22121745	2668	-21.54	2.24	12	0.21	-560.00	5387.00	26800	20230203	-55.00	8910	20231031	35.35	26800	-55.00	20230203	8910	35.35	20231031	26800	-55.00	20230203	8910	35.35	20231031	1.27	N	289220	500	110 억	463137	N	N	0	N	N
23	20231227	111110	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12010	30	2	0.25	510983780	42755	29.00	11890	12120	11700	15570	8390	11980	11951.41	2.09	0	9562	13033	12506	12163	11636	11293	12335	11465	111	3590	500	8620	10	1	22121745	2657	-21.45	2.23	12	0.19	-560.00	5387.00	26800	20230203	-55.19	8910	20231031	34.79	26800	-55.19	20230203	8910	34.79	20231031	26800	-55.19	20230203	8910	34.79	20231031	1.27	N	289220	500	110 억	463137	N	N	0	N	N
24	20231227	101108	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11810	-170	5	-1.42	385278390	32218	21.85	11890	12120	11700	15570	8390	11980	11958.46	2.09	0	5140	13033	12506	12163	11636	11293	12335	11465	111	3590	500	8620	10	1	22121745	2613	-21.09	2.19	12	0.15	-560.00	5387.00	26800	20230203	-55.93	8910	20231031	32.55	26800	-55.93	20230203	8910	32.55	20231031	26800	-55.93	20230203	8910	32.55	20231031	1.27	N	289220	500	110 억	463137	N	N	0	N	N
25	20231227	091111	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12070	90	2	0.75	74319280	6208	4.21	11890	12070	11880	15570	8390	11980	11971.48	2.09	0	1117	13033	12506	12163	11636	11293	12335	11465	111	3590	500	8620	10	1	22121745	2670	-21.55	2.24	12	0.03	-560.00	5387.00	26800	20230203	-54.96	8910	20231031	35.47	26800	-54.96	20230203	8910	35.47	20231031	26800	-54.96	20230203	8910	35.47	20231031	1.27	N	289220	500	110 억	463137	N	N	0	N	N
26	20231226	161109	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11980	-710	5	-5.59	1757886620	146402	86.31	12690	12690	11820	16490	8890	12690	12007.32	2.13	0	-7688	13436	13062	12746	12372	12056	12905	12215	111	3800	500	9130	10	1	22121745	2650	-21.39	2.22	12	0.66	-560.00	5387.00	26800	20230203	-55.30	8910	20231031	34.46	26800	-55.30	20230203	8910	34.46	20231031	26800	-55.30	20230203	8910	34.46	20231031	1.28	N	289220	500	110 억	470824	N	N	318	N	N
27	20231226	151109	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11990	-700	5	-5.52	1698773410	141471	83.41	12690	12690	11820	16490	8890	12690	12007.92	2.13	0	-7392	13436	13062	12746	12372	12056	12905	12215	111	3800	500	9130	10	1	22121745	2652	-21.41	2.23	12	0.64	-560.00	5387.00	26800	20230203	-55.26	8910	20231031	34.57	26800	-55.26	20230203	8910	34.57	20231031	26800	-55.26	20230203	8910	34.57	20231031	1.28	N	289220	500	110 억	470824	N	N	318	N	N
28	20231226	141111	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12000	-690	5	-5.44	1618783510	134804	79.48	12690	12690	11820	16490	8890	12690	12008.41	2.13	0	-7540	13436	13062	12746	12372	12056	12905	12215	111	3800	500	9130	10	1	22121745	2655	-21.43	2.23	12	0.61	-560.00	5387.00	26800	20230203	-55.22	8910	20231031	34.68	26800	-55.22	20230203	8910	34.68	20231031	26800	-55.22	20230203	8910	34.68	20231031	1.28	N	289220	500	110 억	470824	N	N	318	N	N
29	20231226	131109	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12040	-650	5	-5.12	1520966640	126658	74.67	12690	12690	11820	16490	8890	12690	12008.44	2.13	0	-7148	13436	13062	12746	12372	12056	12905	12215	111	3800	500	9130	10	1	22121745	2663	-21.50	2.24	12	0.57	-560.00	5387.00	26800	20230203	-55.07	8910	20231031	35.13	26800	-55.07	20230203	8910	35.13	20231031	26800	-55.07	20230203	8910	35.13	20231031	1.28	N	289220	500	110 억	470824	N	N	318	N	N
30	20231226	121109	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12010	-680	5	-5.36	1456926590	121331	71.53	12690	12690	11820	16490	8890	12690	12007.86	2.13	0	-7294	13436	13062	12746	12372	12056	12905	12215	111	3800	500	9130	10	1	22121745	2657	-21.45	2.23	12	0.55	-560.00	5387.00	26800	20230203	-55.19	8910	20231031	34.79	26800	-55.19	20230203	8910	34.79	20231031	26800	-55.19	20230203	8910	34.79	20231031	1.28	N	289220	500	110 억	470824	N	N	318	N	N
31	20231226	111113	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11960	-730	5	-5.75	1373980800	114439	67.47	12690	12690	11820	16490	8890	12690	12006.22	2.13	0	-5491	13436	13062	12746	12372	12056	12905	12215	111	3800	500	9130	10	1	22121745	2646	-21.36	2.22	12	0.52	-560.00	5387.00	26800	20230203	-55.37	8910	20231031	34.23	26800	-55.37	20230203	8910	34.23	20231031	26800	-55.37	20230203	8910	34.23	20231031	1.28	N	289220	500	110 억	470824	N	N	318	N	N
32	20231226	101107	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11990	-700	5	-5.52	1222203230	101787	60.01	12690	12690	11820	16490	8890	12690	12007.45	2.13	0	-2555	13436	13062	12746	12372	12056	12905	12215	111	3800	500	9130	10	1	22121745	2652	-21.41	2.23	12	0.46	-560.00	5387.00	26800	20230203	-55.26	8910	20231031	34.57	26800	-55.26	20230203	8910	34.57	20231031	26800	-55.26	20230203	8910	34.57	20231031	1.28	N	289220	500	110 억	470824	N	N	318	N	N
33	20231226	091109	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11980	-710	5	-5.59	594514130	49354	29.10	12690	12690	11820	16490	8890	12690	12045.89	2.13	0	-140	13436	13062	12746	12372	12056	12905	12215	111	3800	500	9130	10	1	22121745	2650	-21.39	2.22	12	0.22	-560.00	5387.00	26800	20230203	-55.30	8910	20231031	34.46	26800	-55.30	20230203	8910	34.46	20231031	26800	-55.30	20230203	8910	34.46	20231031	1.28	N	289220	500	110 억	470824	N	N	318	N	N
34	20231222	161052	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12690	230	2	1.85	2149235200	168420	114.46	12720	13120	12430	16190	8730	12460	12761.28	2.16	0	-7860	13013	12736	12593	12316	12173	12665	12245	111	3730	500	8970	10	1	22121745	2807	-22.66	2.36	12	0.76	-560.00	5387.00	26800	20230203	-52.65	8910	20231031	42.42	26800	-52.65	20230203	8910	42.42	20231031	26800	-52.65	20230203	8910	42.42	20231031	1.31	N	289220	500	110 억	477915	N	N	318	N	N
35	20231222	151050	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12630	170	2	1.36	2085904880	163430	111.07	12720	13120	12430	16190	8730	12460	12763.29	2.16	0	-7611	13013	12736	12593	12316	12173	12665	12245	111	3730	500	8970	10	1	22121745	2794	-22.55	2.34	12	0.74	-560.00	5387.00	26800	20230203	-52.87	8910	20231031	41.75	26800	-52.87	20230203	8910	41.75	20231031	26800	-52.87	20230203	8910	41.75	20231031	1.31	N	289220	500	110 억	477915	N	N	305	N	N
36	20231222	141048	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12880	420	2	3.37	1430654800	112436	76.41	12720	12920	12430	16190	8730	12460	12724.17	2.16	0	-3094	13013	12736	12593	12316	12173	12665	12245	111	3730	500	8970	10	1	22121745	2849	-23.00	2.39	12	0.51	-560.00	5387.00	26800	20230203	-51.94	8910	20231031	44.56	26800	-51.94	20230203	8910	44.56	20231031	26800	-51.94	20230203	8910	44.56	20231031	1.31	N	289220	500	110 억	477915	N	N	305	N	N
37	20231222	131048	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12730	270	2	2.17	1062859740	83750	56.92	12720	12920	12430	16190	8730	12460	12690.86	2.16	0	-4468	13013	12736	12593	12316	12173	12665	12245	111	3730	500	8970	10	1	22121745	2816	-22.73	2.36	12	0.38	-560.00	5387.00	26800	20230203	-52.50	8910	20231031	42.87	26800	-52.50	20230203	8910	42.87	20231031	26800	-52.50	20230203	8910	42.87	20231031	1.31	N	289220	500	110 억	477915	N	N	305	N	N
38	20231222	121048	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12710	250	2	2.01	997327520	78603	53.42	12720	12920	12430	16190	8730	12460	12688.16	2.16	0	-4195	13013	12736	12593	12316	12173	12665	12245	111	3730	500	8970	10	1	22121745	2812	-22.70	2.36	12	0.36	-560.00	5387.00	26800	20230203	-52.57	8910	20231031	42.65	26800	-52.57	20230203	8910	42.65	20231031	26800	-52.57	20230203	8910	42.65	20231031	1.31	N	289220	500	110 억	477915	N	N	305	N	N
39	20231222	111046	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12720	260	2	2.09	893652030	70441	47.87	12720	12920	12430	16190	8730	12460	12686.53	2.16	0	-2835	13013	12736	12593	12316	12173	12665	12245	111	3730	500	8970	10	1	22121745	2814	-22.71	2.36	12	0.32	-560.00	5387.00	26800	20230203	-52.54	8910	20231031	42.76	26800	-52.54	20230203	8910	42.76	20231031	26800	-52.54	20230203	8910	42.76	20231031	1.31	N	289220	500	110 억	477915	N	N	305	N	N
40	20231222	101043	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12680	220	2	1.77	566561610	44887	30.51	12720	12850	12430	16190	8730	12460	12621.95	2.16	0	-6524	13013	12736	12593	12316	12173	12665	12245	111	3730	500	8970	10	1	22121745	2805	-22.64	2.35	12	0.20	-560.00	5387.00	26800	20230203	-52.69	8910	20231031	42.31	26800	-52.69	20230203	8910	42.31	20231031	26800	-52.69	20230203	8910	42.31	20231031	1.31	N	289220	500	110 억	477915	N	N	305	N	N
41	20231222	091047	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12470	10	2	0.08	200644220	15964	10.85	12720	12730	12440	16190	8730	12460	12568.54	2.16	0	-9127	13013	12736	12593	12316	12173	12665	12245	111	3730	500	8970	10	1	22121745	2759	-22.27	2.31	12	0.07	-560.00	5387.00	26800	20230203	-53.47	8910	20231031	39.96	26800	-53.47	20230203	8910	39.96	20231031	26800	-53.47	20230203	8910	39.96	20231031	1.31	N	289220	500	110 억	477915	N	N	305	N	N
42	20231221	161039	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12460	-490	5	-3.78	1851769680	146650	36.56	12810	12870	12450	16830	9070	12950	12627.03	2.24	0	-23717	13650	13300	12800	12450	11950	13475	12625	111	3880	500	9320	10	1	22121745	2756	-22.25	2.31	12	0.66	-560.00	5387.00	26800	20230203	-53.51	8910	20231031	39.84	26800	-53.51	20230203	8910	39.84	20231031	26800	-53.51	20230203	8910	39.84	20231031	1.28	N	289220	500	110 억	495578	N	N	305	N	N
43	20231221	151044	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12550	-400	5	-3.09	1659516590	131261	32.72	12810	12870	12510	16830	9070	12950	12642.68	2.24	0	-22444	13650	13300	12800	12450	11950	13475	12625	111	3880	500	9320	10	1	22121745	2776	-22.41	2.33	12	0.59	-560.00	5387.00	26800	20230203	-53.17	8910	20231031	40.85	26800	-53.17	20230203	8910	40.85	20231031	26800	-53.17	20230203	8910	40.85	20231031	1.28	N	289220	500	110 억	495578	N	N	3332	N	N
44	20231221	141040	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12570	-380	5	-2.93	1525018800	120551	30.05	12810	12870	12510	16830	9070	12950	12650.20	2.24	0	-19637	13650	13300	12800	12450	11950	13475	12625	111	3880	500	9320	10	1	22121745	2781	-22.45	2.33	12	0.54	-560.00	5387.00	26800	20230203	-53.10	8910	20231031	41.08	26800	-53.10	20230203	8910	41.08	20231031	26800	-53.10	20230203	8910	41.08	20231031	1.28	N	289220	500	110 억	495578	N	N	3332	N	N
45	20231221	131038	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12600	-350	5	-2.70	1430067910	112997	28.17	12810	12870	12510	16830	9070	12950	12655.59	2.24	0	-18115	13650	13300	12800	12450	11950	13475	12625	111	3880	500	9320	10	1	22121745	2787	-22.50	2.34	12	0.51	-560.00	5387.00	26800	20230203	-52.99	8910	20231031	41.41	26800	-52.99	20230203	8910	41.41	20231031	26800	-52.99	20230203	8910	41.41	20231031	1.28	N	289220	500	110 억	495578	N	N	3332	N	N
46	20231221	121045	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12590	-360	5	-2.78	1230646320	97096	24.21	12810	12870	12510	16830	9070	12950	12674.30	2.24	0	-15325	13650	13300	12800	12450	11950	13475	12625	111	3880	500	9320	10	1	22121745	2785	-22.48	2.34	12	0.44	-560.00	5387.00	26800	20230203	-53.02	8910	20231031	41.30	26800	-53.02	20230203	8910	41.30	20231031	26800	-53.02	20230203	8910	41.30	20231031	1.28	N	289220	500	110 억	495578	N	N	3332	N	N
47	20231221	111045	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12510	-440	5	-3.40	1114283060	87842	21.90	12810	12870	12510	16830	9070	12950	12684.83	2.24	0	-18297	13650	13300	12800	12450	11950	13475	12625	111	3880	500	9320	10	1	22121745	2767	-22.34	2.32	12	0.40	-560.00	5387.00	26800	20230203	-53.32	8910	20231031	40.40	26800	-53.32	20230203	8910	40.40	20231031	26800	-53.32	20230203	8910	40.40	20231031	1.28	N	289220	500	110 억	495578	N	N	3332	N	N
48	20231221	101040	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12690	-260	5	-2.01	783124050	61647	15.37	12810	12870	12540	16830	9070	12950	12703.03	2.24	0	-17204	13650	13300	12800	12450	11950	13475	12625	111	3880	500	9320	10	1	22121745	2807	-22.66	2.36	12	0.28	-560.00	5387.00	26800	20230203	-52.65	8910	20231031	42.42	26800	-52.65	20230203	8910	42.42	20231031	26800	-52.65	20230203	8910	42.42	20231031	1.28	N	289220	500	110 억	495578	N	N	3332	N	N
49	20231221	091041	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12670	-280	5	-2.16	384072300	30270	7.55	12810	12840	12540	16830	9070	12950	12687.50	2.24	0	-16514	13650	13300	12800	12450	11950	13475	12625	111	3880	500	9320	10	1	22121745	2803	-22.62	2.35	12	0.14	-560.00	5387.00	26800	20230203	-52.72	8910	20231031	42.20	26800	-52.72	20230203	8910	42.20	20231031	26800	-52.72	20230203	8910	42.20	20231031	1.28	N	289220	500	110 억	495578	N	N	3332	N	N
50	20231220	161045	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12950	750	2	6.15	5098708970	398938	88.63	12390	13150	12300	15860	8540	12200	12780.51	2.17	0	-26531	13266	12732	12266	11732	11266	13000	12000	111	3660	500	8780	10	1	22121745	2865	-23.12	2.40	12	1.80	-560.00	5387.00	26800	20230203	-51.68	8910	20231031	45.34	26800	-51.68	20230203	8910	45.34	20231031	26800	-51.68	20230203	8910	45.34	20231031	1.26	N	289220	500	110 억	479919	N	N	3332	N	N
51	20231220	151136	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12890	690	2	5.66	4873863100	381544	84.76	12390	13150	12300	15860	8540	12200	12774.05	2.17	0	-25192	13266	12732	12266	11732	11266	13000	12000	111	3660	500	8780	10	1	22121745	2851	-23.02	2.39	12	1.72	-560.00	5387.00	26800	20230203	-51.90	8910	20231031	44.67	26800	-51.90	20230203	8910	44.67	20231031	26800	-51.90	20230203	8910	44.67	20231031	1.26	N	289220	500	110 억	479919	N	N	435	N	N
52	20231220	141156	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12920	720	2	5.90	4120567270	323315	71.83	12390	13150	12300	15860	8540	12200	12744.75	2.17	0	-416	13266	12732	12266	11732	11266	13000	12000	111	3660	500	8780	10	1	22121745	2858	-23.07	2.40	12	1.46	-560.00	5387.00	26800	20230203	-51.79	8910	20231031	45.01	26800	-51.79	20230203	8910	45.01	20231031	26800	-51.79	20230203	8910	45.01	20231031	1.26	N	289220	500	110 억	479919	N	N	435	N	N
53	20231220	131144	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12800	600	2	4.92	2588086360	205123	45.57	12390	12890	12300	15860	8540	12200	12617.24	2.17	0	-5172	13266	12732	12266	11732	11266	13000	12000	111	3660	500	8780	10	1	22121745	2832	-22.86	2.38	12	0.93	-560.00	5387.00	26800	20230203	-52.24	8910	20231031	43.66	26800	-52.24	20230203	8910	43.66	20231031	26800	-52.24	20230203	8910	43.66	20231031	1.26	N	289220	500	110 억	479919	N	N	435	N	N
54	20231220	121039	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12600	400	2	3.28	1589869490	127014	28.22	12390	12700	12300	15860	8540	12200	12517.28	2.17	0	-14036	13266	12732	12266	11732	11266	13000	12000	111	3660	500	8780	10	1	22121745	2787	-22.50	2.34	12	0.57	-560.00	5387.00	26800	20230203	-52.99	8910	20231031	41.41	26800	-52.99	20230203	8910	41.41	20231031	26800	-52.99	20230203	8910	41.41	20231031	1.26	N	289220	500	110 억	479919	N	N	435	N	N
55	20231220	111042	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12500	300	2	2.46	1144809740	91732	20.38	12390	12700	12300	15860	8540	12200	12479.94	2.17	0	-13626	13266	12732	12266	11732	11266	13000	12000	111	3660	500	8780	10	1	22121745	2765	-22.32	2.32	12	0.41	-560.00	5387.00	26800	20230203	-53.36	8910	20231031	40.29	26800	-53.36	20230203	8910	40.29	20231031	26800	-53.36	20230203	8910	40.29	20231031	1.26	N	289220	500	110 억	479919	N	N	435	N	N
56	20231220	101044	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12430	230	2	1.89	1023932080	82035	18.22	12390	12700	12300	15860	8540	12200	12481.65	2.17	0	-13501	13266	12732	12266	11732	11266	13000	12000	111	3660	500	8780	10	1	22121745	2750	-22.20	2.31	12	0.37	-560.00	5387.00	26800	20230203	-53.62	8910	20231031	39.51	26800	-53.62	20230203	8910	39.51	20231031	26800	-53.62	20230203	8910	39.51	20231031	1.26	N	289220	500	110 억	479919	N	N	435	N	N
57	20231220	091040	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12320	120	2	0.98	237347010	19174	4.26	12390	12590	12300	15860	8540	12200	12378.59	2.17	0	-9375	13266	12732	12266	11732	11266	13000	12000	111	3660	500	8780	10	1	22121745	2725	-22.00	2.29	12	0.09	-560.00	5387.00	26800	20230203	-54.03	8910	20231031	38.27	26800	-54.03	20230203	8910	38.27	20231031	26800	-54.03	20230203	8910	38.27	20231031	1.26	N	289220	500	110 억	479919	N	N	435	N	N
58	20231219	161040	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12200	390	2	3.30	5565150410	446682	543.64	11800	12800	11800	15350	8270	11810	12459.14	1.96	268	50886	12030	11920	11760	11650	11490	11975	11705	111	3540	500	8500	10	1	22121745	2699	-21.79	2.26	12	2.02	-560.00	5387.00	26800	20230203	-54.48	8910	20231031	36.92	26800	-54.48	20230203	8910	36.92	20231031	26800	-54.48	20230203	8910	36.92	20231031	1.29	N	289220	500	110 억	434478	N	N	435	N	N
59	20231219	151043	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12240	430	2	3.64	5435933080	436103	530.76	11800	12800	11800	15350	8270	11810	12464.79	1.96	268	51843	12030	11920	11760	11650	11490	11975	11705	111	3540	500	8500	10	1	22121745	2708	-21.86	2.27	12	1.97	-560.00	5387.00	26800	20230203	-54.33	8910	20231031	37.37	26800	-54.33	20230203	8910	37.37	20231031	26800	-54.33	20230203	8910	37.37	20231031	1.29	N	289220	500	110 억	434478	N	N	769	N	N
60	20231219	141037	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12400	590	2	5.00	4892411000	391859	476.92	11800	12800	11800	15350	8270	11810	12485.13	1.96	268	47180	12030	11920	11760	11650	11490	11975	11705	111	3540	500	8500	10	1	22121745	2743	-22.14	2.30	12	1.77	-560.00	5387.00	26800	20230203	-53.73	8910	20231031	39.17	26800	-53.73	20230203	8910	39.17	20231031	26800	-53.73	20230203	8910	39.17	20231031	1.29	N	289220	500	110 억	434478	N	N	769	N	N
61	20231219	131044	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12410	600	2	5.08	4739927900	379582	461.98	11800	12800	11800	15350	8270	11810	12487.23	1.96	268	48596	12030	11920	11760	11650	11490	11975	11705	111	3540	500	8500	10	1	22121745	2745	-22.16	2.30	12	1.72	-560.00	5387.00	26800	20230203	-53.69	8910	20231031	39.28	26800	-53.69	20230203	8910	39.28	20231031	26800	-53.69	20230203	8910	39.28	20231031	1.29	N	289220	500	110 억	434478	N	N	769	N	N
62	20231219	121046	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12370	560	2	4.74	4522261640	362038	440.62	11800	12800	11800	15350	8270	11810	12491.12	1.96	268	50266	12030	11920	11760	11650	11490	11975	11705	111	3540	500	8500	10	1	22121745	2736	-22.09	2.30	12	1.64	-560.00	5387.00	26800	20230203	-53.84	8910	20231031	38.83	26800	-53.84	20230203	8910	38.83	20231031	26800	-53.84	20230203	8910	38.83	20231031	1.29	N	289220	500	110 억	434478	N	N	769	N	N
63	20231219	111042	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12480	670	2	5.67	4260287880	340985	415.00	11800	12800	11800	15350	8270	11810	12494.06	1.96	268	54043	12030	11920	11760	11650	11490	11975	11705	111	3540	500	8500	10	1	22121745	2761	-22.29	2.32	12	1.54	-560.00	5387.00	26800	20230203	-53.43	8910	20231031	40.07	26800	-53.43	20230203	8910	40.07	20231031	26800	-53.43	20230203	8910	40.07	20231031	1.29	N	289220	500	110 억	434478	N	N	769	N	N
64	20231219	101040	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12500	690	2	5.84	3668507310	293573	357.30	11800	12800	11800	15350	8270	11810	12496.07	1.96	268	42997	12030	11920	11760	11650	11490	11975	11705	111	3540	500	8500	10	1	22121745	2765	-22.32	2.32	12	1.33	-560.00	5387.00	26800	20230203	-53.36	8910	20231031	40.29	26800	-53.36	20230203	8910	40.29	20231031	26800	-53.36	20230203	8910	40.29	20231031	1.29	N	289220	500	110 억	434478	N	N	769	N	N
65	20231219	091037	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12330	520	2	4.40	444902720	36613	44.56	11800	12370	11800	15350	8270	11810	12151.50	1.96	268	3789	12030	11920	11760	11650	11490	11975	11705	111	3540	500	8500	10	1	22121745	2728	-22.02	2.29	12	0.17	-560.00	5387.00	26800	20230203	-53.99	8910	20231031	38.38	26800	-53.99	20230203	8910	38.38	20231031	26800	-53.99	20230203	8910	38.38	20231031	1.29	N	289220	500	110 억	434478	N	N	769	N	N
66	20231218	161035	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11810	0	3	0.00	956406980	81727	66.88	11760	11870	11600	15350	8270	11810	11701.14	1.96	0	1001	12156	11982	11636	11462	11116	12070	11550	111	3540	500	8500	10	1	22121745	2613	-21.09	2.19	12	0.37	-560.00	5387.00	26800	20230203	-55.93	8910	20231031	32.55	26800	-55.93	20230203	8910	32.55	20231031	26800	-55.93	20230203	8910	32.55	20231031	1.31	N	289220	500	110 억	432825	N	N	769	N	N
67	20231218	151038	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11810	0	3	0.00	921311000	78756	64.45	11760	11870	11600	15350	8270	11810	11697.00	1.96	0	1159	12156	11982	11636	11462	11116	12070	11550	111	3540	500	8500	10	1	22121745	2613	-21.09	2.19	12	0.36	-560.00	5387.00	26800	20230203	-55.93	8910	20231031	32.55	26800	-55.93	20230203	8910	32.55	20231031	26800	-55.93	20230203	8910	32.55	20231031	1.31	N	289220	500	110 억	432825	N	N	5875	N	N
68	20231218	141034	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11650	-160	5	-1.35	646353200	55389	45.33	11760	11810	11600	15350	8270	11810	11667.02	1.96	0	-1345	12156	11982	11636	11462	11116	12070	11550	111	3540	500	8500	10	1	22121745	2577	-20.80	2.16	12	0.25	-560.00	5387.00	26800	20230203	-56.53	8910	20231031	30.75	26800	-56.53	20230203	8910	30.75	20231031	26800	-56.53	20230203	8910	30.75	20231031	1.31	N	289220	500	110 억	432825	N	N	5875	N	N
69	20231218	131033	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11670	-140	5	-1.19	569545320	48793	39.93	11760	11810	11600	15350	8270	11810	11670.10	1.96	0	-1359	12156	11982	11636	11462	11116	12070	11550	111	3540	500	8500	10	1	22121745	2582	-20.84	2.17	12	0.22	-560.00	5387.00	26800	20230203	-56.46	8910	20231031	30.98	26800	-56.46	20230203	8910	30.98	20231031	26800	-56.46	20230203	8910	30.98	20231031	1.31	N	289220	500	110 억	432825	N	N	5875	N	N
70	20231218	121029	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11660	-150	5	-1.27	508718180	43573	35.66	11760	11810	11600	15350	8270	11810	11672.23	1.96	0	-1393	12156	11982	11636	11462	11116	12070	11550	111	3540	500	8500	10	1	22121745	2579	-20.82	2.16	12	0.20	-560.00	5387.00	26800	20230203	-56.49	8910	20231031	30.86	26800	-56.49	20230203	8910	30.86	20231031	26800	-56.49	20230203	8910	30.86	20231031	1.31	N	289220	500	110 억	432825	N	N	5875	N	N
71	20231218	111031	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11680	-130	5	-1.10	441711730	37830	30.96	11760	11810	11600	15350	8270	11810	11672.96	1.96	0	-1417	12156	11982	11636	11462	11116	12070	11550	111	3540	500	8500	10	1	22121745	2584	-20.86	2.17	12	0.17	-560.00	5387.00	26800	20230203	-56.42	8910	20231031	31.09	26800	-56.42	20230203	8910	31.09	20231031	26800	-56.42	20230203	8910	31.09	20231031	1.31	N	289220	500	110 억	432825	N	N	5875	N	N
72	20231218	101030	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11700	-110	5	-0.93	347052540	29723	24.32	11760	11810	11600	15350	8270	11810	11672.05	1.96	0	-749	12156	11982	11636	11462	11116	12070	11550	111	3540	500	8500	10	1	22121745	2588	-20.89	2.17	12	0.13	-560.00	5387.00	26800	20230203	-56.34	8910	20231031	31.31	26800	-56.34	20230203	8910	31.31	20231031	26800	-56.34	20230203	8910	31.31	20231031	1.31	N	289220	500	110 억	432825	N	N	5875	N	N
73	20231218	091027	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11660	-150	5	-1.27	118827600	10144	8.30	11760	11810	11640	15350	8270	11810	11704.73	1.96	0	-3644	12156	11982	11636	11462	11116	12070	11550	111	3540	500	8500	10	1	22121745	2579	-20.82	2.16	12	0.05	-560.00	5387.00	26800	20230203	-56.49	8910	20231031	30.86	26800	-56.49	20230203	8910	30.86	20231031	26800	-56.49	20230203	8910	30.86	20231031	1.31	N	289220	500	110 억	432825	N	N	5875	N	N
74	20231215	161030	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11810	350	2	3.05	1395656520	120594	171.14	11480	11810	11290	14890	8030	11460	11571.48	1.98	0	15775	11860	11660	11460	11260	11060	11560	11160	111	3430	500	8250	10	1	22121745	2613	-21.09	2.19	12	0.55	-560.00	5387.00	26800	20230203	-55.93	8910	20231031	32.55	26800	-55.93	20230203	8910	32.55	20231031	26800	-55.93	20230203	8910	32.55	20231031	1.34	N	289220	500	110 억	438588	N	N	5875	N	N
75	20231215	151034	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11390	-70	5	-0.61	1079016600	93714	132.99	11480	11800	11290	14890	8030	11460	11514.22	1.98	0	-4270	11860	11660	11460	11260	11060	11560	11160	111	3430	500	8250	10	1	22121745	2520	-20.34	2.11	12	0.42	-560.00	5387.00	26800	20230203	-57.50	8910	20231031	27.83	26800	-57.50	20230203	8910	27.83	20231031	26800	-57.50	20230203	8910	27.83	20231031	1.34	N	289220	500	110 억	438588	N	N	0	N	N
76	20231215	141033	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11310	-150	5	-1.31	967001470	83828	118.96	11480	11800	11290	14890	8030	11460	11536.00	1.98	0	-2384	11860	11660	11460	11260	11060	11560	11160	111	3430	500	8250	10	1	22121745	2502	-20.20	2.10	12	0.38	-560.00	5387.00	26800	20230203	-57.80	8910	20231031	26.94	26800	-57.80	20230203	8910	26.94	20231031	26800	-57.80	20230203	8910	26.94	20231031	1.34	N	289220	500	110 억	438588	N	N	0	N	N
77	20231215	131027	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11440	-20	5	-0.17	817308080	70612	100.21	11480	11800	11350	14890	8030	11460	11575.45	1.98	0	-1549	11860	11660	11460	11260	11060	11560	11160	111	3430	500	8250	10	1	22121745	2531	-20.43	2.12	12	0.32	-560.00	5387.00	26800	20230203	-57.31	8910	20231031	28.40	26800	-57.31	20230203	8910	28.40	20231031	26800	-57.31	20230203	8910	28.40	20231031	1.34	N	289220	500	110 억	438588	N	N	0	N	N
78	20231215	121028	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11480	20	2	0.17	774494720	66861	94.89	11480	11800	11350	14890	8030	11460	11584.59	1.98	0	171	11860	11660	11460	11260	11060	11560	11160	111	3430	500	8250	10	1	22121745	2540	-20.50	2.13	12	0.30	-560.00	5387.00	26800	20230203	-57.16	8910	20231031	28.84	26800	-57.16	20230203	8910	28.84	20231031	26800	-57.16	20230203	8910	28.84	20231031	1.34	N	289220	500	110 억	438588	N	N	0	N	N
79	20231215	111023	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11450	-10	5	-0.09	668291850	57606	81.75	11480	11800	11350	14890	8030	11460	11602.32	1.98	0	214	11860	11660	11460	11260	11060	11560	11160	111	3430	500	8250	10	1	22121745	2533	-20.45	2.13	12	0.26	-560.00	5387.00	26800	20230203	-57.28	8910	20231031	28.51	26800	-57.28	20230203	8910	28.51	20231031	26800	-57.28	20230203	8910	28.51	20231031	1.34	N	289220	500	110 억	438588	N	N	0	N	N
80	20231215	101027	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11570	110	2	0.96	518410230	44540	63.21	11480	11800	11350	14890	8030	11460	11641.24	1.98	0	378	11860	11660	11460	11260	11060	11560	11160	111	3430	500	8250	10	1	22121745	2559	-20.66	2.15	12	0.20	-560.00	5387.00	26800	20230203	-56.83	8910	20231031	29.85	26800	-56.83	20230203	8910	29.85	20231031	26800	-56.83	20230203	8910	29.85	20231031	1.34	N	289220	500	110 억	438588	N	N	0	N	N
81	20231215	091033	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11440	-20	5	-0.17	49919990	4381	6.22	11480	11480	11350	14890	8030	11460	11386.24	1.98	0	-373	11860	11660	11460	11260	11060	11560	11160	111	3430	500	8250	10	1	22121745	2531	-20.43	2.12	12	0.02	-560.00	5387.00	26800	20230203	-57.31	8910	20231031	28.40	26800	-57.31	20230203	8910	28.40	20231031	26800	-57.31	20230203	8910	28.40	20231031	1.34	N	289220	500	110 억	438588	N	N	0	N	N
82	20231214	161023	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11460	150	2	1.33	802582020	70370	90.58	11500	11660	11260	14700	7920	11310	11405.17	1.98	0	-3	11710	11510	11410	11210	11110	11460	11160	111	3390	500	8140	10	1	22121745	2535	-20.46	2.13	12	0.32	-560.00	5387.00	26800	20230203	-57.24	8910	20231031	28.62	26800	-57.24	20230203	8910	28.62	20231031	26800	-57.24	20230203	8910	28.62	20231031	1.32	N	289220	500	110 억	436999	N	N	157	N	N
83	20231214	151059	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11340	30	2	0.27	733386050	64305	82.78	11500	11660	11260	14700	7920	11310	11404.87	1.98	0	2898	11710	11510	11410	11210	11110	11460	11160	111	3390	500	8140	10	1	22121745	2509	-20.25	2.11	12	0.29	-560.00	5387.00	26800	20230203	-57.69	8910	20231031	27.27	26800	-57.69	20230203	8910	27.27	20231031	26800	-57.69	20230203	8910	27.27	20231031	1.32	N	289220	500	110 억	436999	N	N	157	N	N
84	20231214	141026	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11360	50	2	0.44	689375600	60425	77.78	11500	11660	11260	14700	7920	11310	11408.86	1.98	0	4111	11710	11510	11410	11210	11110	11460	11160	111	3390	500	8140	10	1	22121745	2513	-20.29	2.11	12	0.27	-560.00	5387.00	26800	20230203	-57.61	8910	20231031	27.50	26800	-57.61	20230203	8910	27.50	20231031	26800	-57.61	20230203	8910	27.50	20231031	1.32	N	289220	500	110 억	436999	N	N	157	N	N
85	20231214	131055	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11350	40	2	0.35	612602800	53641	69.05	11500	11660	11260	14700	7920	11310	11420.52	1.98	0	4278	11710	11510	11410	11210	11110	11460	11160	111	3390	500	8140	10	1	22121745	2511	-20.27	2.11	12	0.24	-560.00	5387.00	26800	20230203	-57.65	8910	20231031	27.38	26800	-57.65	20230203	8910	27.38	20231031	26800	-57.65	20230203	8910	27.38	20231031	1.32	N	289220	500	110 억	436999	N	N	157	N	N
86	20231214	121114	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11310	0	3	0.00	553946620	48461	62.38	11500	11660	11260	14700	7920	11310	11430.89	1.98	0	6214	11710	11510	11410	11210	11110	11460	11160	111	3390	500	8140	10	1	22121745	2502	-20.20	2.10	12	0.22	-560.00	5387.00	26800	20230203	-57.80	8910	20231031	26.94	26800	-57.80	20230203	8910	26.94	20231031	26800	-57.80	20230203	8910	26.94	20231031	1.32	N	289220	500	110 억	436999	N	N	157	N	N
87	20231214	111047	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11350	40	2	0.35	511214600	44688	57.53	11500	11660	11260	14700	7920	11310	11439.77	1.98	0	7600	11710	11510	11410	11210	11110	11460	11160	111	3390	500	8140	10	1	22121745	2511	-20.27	2.11	12	0.20	-560.00	5387.00	26800	20230203	-57.65	8910	20231031	27.38	26800	-57.65	20230203	8910	27.38	20231031	26800	-57.65	20230203	8910	27.38	20231031	1.32	N	289220	500	110 억	436999	N	N	157	N	N
88	20231214	101014	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11310	0	3	0.00	432901500	37774	48.63	11500	11660	11260	14700	7920	11310	11460.49	1.98	0	9330	11710	11510	11410	11210	11110	11460	11160	111	3390	500	8140	10	1	22121745	2502	-20.20	2.10	12	0.17	-560.00	5387.00	26800	20230203	-57.80	8910	20231031	26.94	26800	-57.80	20230203	8910	26.94	20231031	26800	-57.80	20230203	8910	26.94	20231031	1.32	N	289220	500	110 억	436999	N	N	157	N	N
89	20231214	090954	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11600	290	2	2.56	76799690	6626	8.53	11500	11660	11500	14700	7920	11310	11592.62	1.98	0	4272	11710	11510	11410	11210	11110	11460	11160	111	3390	500	8140	10	1	22121745	2566	-20.71	2.15	12	0.03	-560.00	5387.00	26800	20230203	-56.72	8910	20231031	30.19	26800	-56.72	20230203	8910	30.19	20231031	26800	-56.72	20230203	8910	30.19	20231031	1.32	N	289220	500	110 억	436999	N	N	157	N	N
90	20231213	161020	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11310	-280	5	-2.42	882403430	77168	54.52	11600	11610	11310	15060	8120	11590	11434.85	1.99	0	-4086	12356	11972	11656	11272	10956	11815	11115	111	3470	500	8340	10	1	22121745	2502	-20.20	2.10	12	0.35	-560.00	5387.00	26800	20230203	-57.80	8910	20231031	26.94	26800	-57.80	20230203	8910	26.94	20231031	26800	-57.80	20230203	8910	26.94	20231031	1.32	N	289220	500	110 억	441008	N	N	157	N	N
91	20231213	151041	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11360	-230	5	-1.98	830762640	72608	51.30	11600	11610	11310	15060	8120	11590	11440.60	1.99	0	-3980	12356	11972	11656	11272	10956	11815	11115	111	3470	500	8340	10	1	22121745	2513	-20.29	2.11	12	0.33	-560.00	5387.00	26800	20230203	-57.61	8910	20231031	27.50	26800	-57.61	20230203	8910	27.50	20231031	26800	-57.61	20230203	8910	27.50	20231031	1.32	N	289220	500	110 억	441008	N	N	401	N	N
92	20231213	141041	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11380	-210	5	-1.81	686310580	59868	42.30	11600	11610	11360	15060	8120	11590	11462.54	1.99	0	-1089	12356	11972	11656	11272	10956	11815	11115	111	3470	500	8340	10	1	22121745	2517	-20.32	2.11	12	0.27	-560.00	5387.00	26800	20230203	-57.54	8910	20231031	27.72	26800	-57.54	20230203	8910	27.72	20231031	26800	-57.54	20230203	8910	27.72	20231031	1.32	N	289220	500	110 억	441008	N	N	401	N	N
93	20231213	131046	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11470	-120	5	-1.04	587595770	51198	36.17	11600	11610	11400	15060	8120	11590	11475.68	1.99	0	-910	12356	11972	11656	11272	10956	11815	11115	111	3470	500	8340	10	1	22121745	2537	-20.48	2.13	12	0.23	-560.00	5387.00	26800	20230203	-57.20	8910	20231031	28.73	26800	-57.20	20230203	8910	28.73	20231031	26800	-57.20	20230203	8910	28.73	20231031	1.32	N	289220	500	110 억	441008	N	N	401	N	N
94	20231213	121040	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11500	-90	5	-0.78	501965870	43711	30.88	11600	11610	11400	15060	8120	11590	11482.37	1.99	0	-980	12356	11972	11656	11272	10956	11815	11115	111	3470	500	8340	10	1	22121745	2544	-20.54	2.13	12	0.20	-560.00	5387.00	26800	20230203	-57.09	8910	20231031	29.07	26800	-57.09	20230203	8910	29.07	20231031	26800	-57.09	20230203	8910	29.07	20231031	1.32	N	289220	500	110 억	441008	N	N	401	N	N
95	20231213	111044	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11410	-180	5	-1.55	431508380	37546	26.53	11600	11610	11400	15060	8120	11590	11491.33	1.99	0	-1316	12356	11972	11656	11272	10956	11815	11115	111	3470	500	8340	10	1	22121745	2524	-20.38	2.12	12	0.17	-560.00	5387.00	26800	20230203	-57.43	8910	20231031	28.06	26800	-57.43	20230203	8910	28.06	20231031	26800	-57.43	20230203	8910	28.06	20231031	1.32	N	289220	500	110 억	441008	N	N	401	N	N
96	20231213	101051	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11400	-190	5	-1.64	373327500	32452	22.93	11600	11610	11400	15060	8120	11590	11502.49	1.99	0	-1608	12356	11972	11656	11272	10956	11815	11115	111	3470	500	8340	10	1	22121745	2522	-20.36	2.12	12	0.15	-560.00	5387.00	26800	20230203	-57.46	8910	20231031	27.95	26800	-57.46	20230203	8910	27.95	20231031	26800	-57.46	20230203	8910	27.95	20231031	1.32	N	289220	500	110 억	441008	N	N	401	N	N
97	20231213	091036	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11470	-120	5	-1.04	105731790	9159	6.47	11600	11610	11450	15060	8120	11590	11541.05	1.99	0	-3902	12356	11972	11656	11272	10956	11815	11115	111	3470	500	8340	10	1	22121745	2537	-20.48	2.13	12	0.04	-560.00	5387.00	26800	20230203	-57.20	8910	20231031	28.73	26800	-57.20	20230203	8910	28.73	20231031	26800	-57.20	20230203	8910	28.73	20231031	1.32	N	289220	500	110 억	441008	N	N	401	N	N
98	20231212	161000	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11590	-230	5	-1.95	1624337100	140948	26.29	12030	12040	11340	15360	8280	11820	11524.23	2.03	0	-8158	12860	12340	11970	11450	11080	12155	11265	111	3540	500	8510	10	1	22121745	2564	-20.70	2.15	12	0.64	-560.00	5387.00	26800	20230203	-56.75	8910	20231031	30.08	26800	-56.75	20230203	8910	30.08	20231031	26800	-56.75	20230203	8910	30.08	20231031	1.36	N	289220	500	110 억	449287	N	N	401	N	N
99	20231212	151007	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11580	-240	5	-2.03	1583022970	137384	25.63	12030	12040	11340	15360	8280	11820	11522.62	2.03	0	-8136	12860	12340	11970	11450	11080	12155	11265	111	3540	500	8510	10	1	22121745	2562	-20.68	2.15	12	0.62	-560.00	5387.00	26800	20230203	-56.79	8910	20231031	29.97	26800	-56.79	20230203	8910	29.97	20231031	26800	-56.79	20230203	8910	29.97	20231031	1.36	N	289220	500	110 억	449287	N	N	373	N	N
100	20231212	140910	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11620	-200	5	-1.69	1496981870	129960	24.24	12030	12040	11340	15360	8280	11820	11518.79	2.03	0	-8294	12860	12340	11970	11450	11080	12155	11265	111	3540	500	8510	10	1	22121745	2571	-20.75	2.16	12	0.59	-560.00	5387.00	26800	20230203	-56.64	8910	20231031	30.42	26800	-56.64	20230203	8910	30.42	20231031	26800	-56.64	20230203	8910	30.42	20231031	1.36	N	289220	500	110 억	449287	N	N	373	N	N
101	20231212	130916	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11550	-270	5	-2.28	1396784880	121318	22.63	12030	12040	11340	15360	8280	11820	11513.42	2.03	0	-10184	12860	12340	11970	11450	11080	12155	11265	111	3540	500	8510	10	1	22121745	2555	-20.62	2.14	12	0.55	-560.00	5387.00	26800	20230203	-56.90	8910	20231031	29.63	26800	-56.90	20230203	8910	29.63	20231031	26800	-56.90	20230203	8910	29.63	20231031	1.36	N	289220	500	110 억	449287	N	N	373	N	N
102	20231212	120905	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11510	-310	5	-2.62	1340900410	116468	21.72	12030	12040	11340	15360	8280	11820	11513.04	2.03	0	-10183	12860	12340	11970	11450	11080	12155	11265	111	3540	500	8510	10	1	22121745	2546	-20.55	2.14	12	0.53	-560.00	5387.00	26800	20230203	-57.05	8910	20231031	29.18	26800	-57.05	20230203	8910	29.18	20231031	26800	-57.05	20230203	8910	29.18	20231031	1.36	N	289220	500	110 억	449287	N	N	373	N	N
103	20231212	110921	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11460	-360	5	-3.05	1236132980	107362	20.03	12030	12040	11340	15360	8280	11820	11513.69	2.03	0	-10084	12860	12340	11970	11450	11080	12155	11265	111	3540	500	8510	10	1	22121745	2535	-20.46	2.13	12	0.49	-560.00	5387.00	26800	20230203	-57.24	8910	20231031	28.62	26800	-57.24	20230203	8910	28.62	20231031	26800	-57.24	20230203	8910	28.62	20231031	1.36	N	289220	500	110 억	449287	N	N	373	N	N
104	20231212	100959	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11430	-390	5	-3.30	1149355050	99803	18.62	12030	12040	11340	15360	8280	11820	11516.24	2.03	0	-10136	12860	12340	11970	11450	11080	12155	11265	111	3540	500	8510	10	1	22121745	2529	-20.41	2.12	12	0.45	-560.00	5387.00	26800	20230203	-57.35	8910	20231031	28.28	26800	-57.35	20230203	8910	28.28	20231031	26800	-57.35	20230203	8910	28.28	20231031	1.36	N	289220	500	110 억	449287	N	N	373	N	N
105	20231212	090958	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11620	-200	5	-1.69	487299350	41984	7.83	12030	12040	11340	15360	8280	11820	11606.79	2.03	0	-5700	12860	12340	11970	11450	11080	12155	11265	111	3540	500	8510	10	1	22121745	2571	-20.75	2.16	12	0.19	-560.00	5387.00	26800	20230203	-56.64	8910	20231031	30.42	26800	-56.64	20230203	8910	30.42	20231031	26800	-56.64	20230203	8910	30.42	20231031	1.36	N	289220	500	110 억	449287	N	N	373	N	N
106	20231211	161001	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11820	340	2	2.96	6447774630	533928	346.82	11830	12490	11600	14920	8040	11480	12076.61	2.21	-13289	-52051	12153	11816	11623	11286	11093	11720	11190	111	3440	500	8260	10	1	22121745	2615	-21.11	2.19	12	2.41	-560.00	5387.00	26800	20230203	-55.90	8910	20231031	32.66	26800	-55.90	20230203	8910	32.66	20231031	26800	-55.90	20230203	8910	32.66	20231031	1.31	N	289220	500	110 억	489497	N	N	373	N	N
107	20231211	150958	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11750	270	2	2.35	6336443420	524475	340.68	11830	12490	11600	14920	8040	11480	12081.88	2.21	-13289	-50039	12153	11816	11623	11286	11093	11720	11190	111	3440	500	8260	10	1	22121745	2599	-20.98	2.18	12	2.37	-560.00	5387.00	26800	20230203	-56.16	8910	20231031	31.87	26800	-56.16	20230203	8910	31.87	20231031	26800	-56.16	20230203	8910	31.87	20231031	1.31	N	289220	500	110 억	489497	N	N	163	N	N
108	20231211	140958	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11820	340	2	2.96	5928100740	489549	317.99	11830	12490	11690	14920	8040	11480	12109.74	2.21	-13289	-54430	12153	11816	11623	11286	11093	11720	11190	111	3440	500	8260	10	1	22121745	2615	-21.11	2.19	12	2.21	-560.00	5387.00	26800	20230203	-55.90	8910	20231031	32.66	26800	-55.90	20230203	8910	32.66	20231031	26800	-55.90	20230203	8910	32.66	20231031	1.31	N	289220	500	110 억	489497	N	N	163	N	N
109	20231211	130957	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11940	460	2	4.01	5663514130	467222	303.49	11830	12490	11690	14920	8040	11480	12122.14	2.21	-13289	-49486	12153	11816	11623	11286	11093	11720	11190	111	3440	500	8260	10	1	22121745	2641	-21.32	2.22	12	2.11	-560.00	5387.00	26800	20230203	-55.45	8910	20231031	34.01	26800	-55.45	20230203	8910	34.01	20231031	26800	-55.45	20230203	8910	34.01	20231031	1.31	N	289220	500	110 억	489497	N	N	163	N	N
110	20231211	120958	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12000	520	2	4.53	5464340940	450552	292.66	11830	12490	11690	14920	8040	11480	12128.59	2.21	-13289	-47674	12153	11816	11623	11286	11093	11720	11190	111	3440	500	8260	10	1	22121745	2655	-21.43	2.23	12	2.04	-560.00	5387.00	26800	20230203	-55.22	8910	20231031	34.68	26800	-55.22	20230203	8910	34.68	20231031	26800	-55.22	20230203	8910	34.68	20231031	1.31	N	289220	500	110 억	489497	N	N	163	N	N
111	20231211	110954	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12000	520	2	4.53	5167541840	425907	276.65	11830	12490	11690	14920	8040	11480	12133.54	2.21	-13289	-32825	12153	11816	11623	11286	11093	11720	11190	111	3440	500	8260	10	1	22121745	2655	-21.43	2.23	12	1.93	-560.00	5387.00	26800	20230203	-55.22	8910	20231031	34.68	26800	-55.22	20230203	8910	34.68	20231031	26800	-55.22	20230203	8910	34.68	20231031	1.31	N	289220	500	110 억	489497	N	N	163	N	N
112	20231211	100951	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12170	690	2	6.01	4457980980	366814	238.27	11830	12490	11690	14920	8040	11480	12153.86	2.21	-13289	-30086	12153	11816	11623	11286	11093	11720	11190	111	3440	500	8260	10	1	22121745	2692	-21.73	2.26	12	1.66	-560.00	5387.00	26800	20230203	-54.59	8910	20231031	36.59	26800	-54.59	20230203	8910	36.59	20231031	26800	-54.59	20230203	8910	36.59	20231031	1.31	N	289220	500	110 억	489497	N	N	163	N	N
113	20231211	090953	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12240	760	2	6.62	1262424300	104845	68.10	11830	12240	11690	14920	8040	11480	12042.67	2.21	-13289	-17590	12153	11816	11623	11286	11093	11720	11190	111	3440	500	8260	10	1	22121745	2708	-21.86	2.27	12	0.47	-560.00	5387.00	26800	20230203	-54.33	8910	20231031	37.37	26800	-54.33	20230203	8910	37.37	20231031	26800	-54.33	20230203	8910	37.37	20231031	1.31	N	289220	500	110 억	489497	N	N	163	N	N
114	20231208	160943	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11480	-120	5	-1.03	1779813520	152366	67.18	11620	11960	11430	15080	8120	11600	11681.95	2.21	0	11993	12493	12046	11803	11356	11113	11925	11235	111	3480	500	8350	10	1	22121745	2540	-20.50	2.13	12	0.69	-560.00	5387.00	26800	20230203	-57.16	8910	20231031	28.84	26800	-57.16	20230203	8910	28.84	20231031	26800	-57.16	20230203	8910	28.84	20231031	1.31	N	289220	500	110 억	489497	N	N	163	N	N
115	20231208	150947	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11520	-80	5	-0.69	1646576810	140775	62.07	11620	11960	11430	15080	8120	11600	11696.51	2.21	0	11931	12493	12046	11803	11356	11113	11925	11235	111	3480	500	8350	10	1	22121745	2548	-20.57	2.14	12	0.64	-560.00	5387.00	26800	20230203	-57.01	8910	20231031	29.29	26800	-57.01	20230203	8910	29.29	20231031	26800	-57.01	20230203	8910	29.29	20231031	1.31	N	289220	500	110 억	489497	N	N	657	N	N
116	20231208	140945	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11610	10	2	0.09	1443159700	123157	54.30	11620	11960	11430	15080	8120	11600	11718.05	2.21	0	11213	12493	12046	11803	11356	11113	11925	11235	111	3480	500	8350	10	1	22121745	2568	-20.73	2.16	12	0.56	-560.00	5387.00	26800	20230203	-56.68	8910	20231031	30.30	26800	-56.68	20230203	8910	30.30	20231031	26800	-56.68	20230203	8910	30.30	20231031	1.31	N	289220	500	110 억	489497	N	N	657	N	N
117	20231208	130943	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11740	140	2	1.21	1302218970	111041	48.96	11620	11960	11430	15080	8120	11600	11727.37	2.21	0	8618	12493	12046	11803	11356	11113	11925	11235	111	3480	500	8350	10	1	22121745	2597	-20.96	2.18	12	0.50	-560.00	5387.00	26800	20230203	-56.19	8910	20231031	31.76	26800	-56.19	20230203	8910	31.76	20231031	26800	-56.19	20230203	8910	31.76	20231031	1.31	N	289220	500	110 억	489497	N	N	657	N	N
118	20231208	120941	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11680	80	2	0.69	1200281040	102320	45.11	11620	11960	11430	15080	8120	11600	11730.66	2.21	0	5398	12493	12046	11803	11356	11113	11925	11235	111	3480	500	8350	10	1	22121745	2584	-20.86	2.17	12	0.46	-560.00	5387.00	26800	20230203	-56.42	8910	20231031	31.09	26800	-56.42	20230203	8910	31.09	20231031	26800	-56.42	20230203	8910	31.09	20231031	1.31	N	289220	500	110 억	489497	N	N	657	N	N
119	20231208	110936	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11600	0	3	0.00	1084492430	92395	40.74	11620	11960	11430	15080	8120	11600	11737.57	2.21	0	6294	12493	12046	11803	11356	11113	11925	11235	111	3480	500	8350	10	1	22121745	2566	-20.71	2.15	12	0.42	-560.00	5387.00	26800	20230203	-56.72	8910	20231031	30.19	26800	-56.72	20230203	8910	30.19	20231031	26800	-56.72	20230203	8910	30.19	20231031	1.31	N	289220	500	110 억	489497	N	N	657	N	N
120	20231208	100946	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11800	200	2	1.72	713108790	60350	26.61	11620	11960	11620	15080	8120	11600	11816.22	2.21	0	8438	12493	12046	11803	11356	11113	11925	11235	111	3480	500	8350	10	1	22121745	2610	-21.07	2.19	12	0.27	-560.00	5387.00	26800	20230203	-55.97	8910	20231031	32.44	26800	-55.97	20230203	8910	32.44	20231031	26800	-55.97	20230203	8910	32.44	20231031	1.31	N	289220	500	110 억	489497	N	N	657	N	N
121	20231208	090935	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11930	330	2	2.84	213189320	17986	7.93	11620	11960	11620	15080	8120	11600	11853.07	2.21	0	-322	12493	12046	11803	11356	11113	11925	11235	111	3480	500	8350	10	1	22121745	2639	-21.30	2.21	12	0.08	-560.00	5387.00	26800	20230203	-55.49	8910	20231031	33.89	26800	-55.49	20230203	8910	33.89	20231031	26800	-55.49	20230203	8910	33.89	20231031	1.31	N	289220	500	110 억	489497	N	N	657	N	N
122	20231207	160940	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11600	-380	5	-3.17	2678394700	226165	46.28	11990	12250	11560	15570	8390	11980	11842.26	2.32	0	-25172	12640	12310	11820	11490	11000	12475	11655	111	3590	500	8620	10	1	22121745	2566	-20.71	2.15	12	1.02	-560.00	5387.00	26800	20230203	-56.72	8910	20231031	30.19	26800	-56.72	20230203	8910	30.19	20231031	26800	-56.72	20230203	8910	30.19	20231031	1.27	N	289220	500	110 억	514085	N	N	657	N	N
123	20231207	150942	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11620	-360	5	-3.01	2548084970	214919	43.98	11990	12250	11560	15570	8390	11980	11855.59	2.32	0	-25599	12640	12310	11820	11490	11000	12475	11655	111	3590	500	8620	10	1	22121745	2571	-20.75	2.16	12	0.97	-560.00	5387.00	26800	20230203	-56.64	8910	20231031	30.42	26800	-56.64	20230203	8910	30.42	20231031	26800	-56.64	20230203	8910	30.42	20231031	1.27	N	289220	500	110 억	514085	N	N	1495	N	N
124	20231207	140937	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11630	-350	5	-2.92	2192285780	184278	37.71	11990	12250	11620	15570	8390	11980	11896.28	2.32	0	-30229	12640	12310	11820	11490	11000	12475	11655	111	3590	500	8620	10	1	22121745	2573	-20.77	2.16	12	0.83	-560.00	5387.00	26800	20230203	-56.60	8910	20231031	30.53	26800	-56.60	20230203	8910	30.53	20231031	26800	-56.60	20230203	8910	30.53	20231031	1.27	N	289220	500	110 억	514085	N	N	1495	N	N
125	20231207	130935	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11820	-160	5	-1.34	1931357620	162069	33.17	11990	12250	11650	15570	8390	11980	11916.59	2.32	0	-28089	12640	12310	11820	11490	11000	12475	11655	111	3590	500	8620	10	1	22121745	2615	-21.11	2.19	12	0.73	-560.00	5387.00	26800	20230203	-55.90	8910	20231031	32.66	26800	-55.90	20230203	8910	32.66	20231031	26800	-55.90	20230203	8910	32.66	20231031	1.27	N	289220	500	110 억	514085	N	N	1495	N	N
126	20231207	120937	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11800	-180	5	-1.50	1726363940	144748	29.62	11990	12250	11650	15570	8390	11980	11926.41	2.32	0	-24632	12640	12310	11820	11490	11000	12475	11655	111	3590	500	8620	10	1	22121745	2610	-21.07	2.19	12	0.65	-560.00	5387.00	26800	20230203	-55.97	8910	20231031	32.44	26800	-55.97	20230203	8910	32.44	20231031	26800	-55.97	20230203	8910	32.44	20231031	1.27	N	289220	500	110 억	514085	N	N	1495	N	N
127	20231207	110932	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11720	-260	5	-2.17	1610173080	134887	27.60	11990	12250	11650	15570	8390	11980	11936.96	2.32	0	-24361	12640	12310	11820	11490	11000	12475	11655	111	3590	500	8620	10	1	22121745	2593	-20.93	2.18	12	0.61	-560.00	5387.00	26800	20230203	-56.27	8910	20231031	31.54	26800	-56.27	20230203	8910	31.54	20231031	26800	-56.27	20230203	8910	31.54	20231031	1.27	N	289220	500	110 억	514085	N	N	1495	N	N
128	20231207	100929	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11700	-280	5	-2.34	1357172480	113287	23.18	11990	12250	11700	15570	8390	11980	11979.95	2.32	0	-24706	12640	12310	11820	11490	11000	12475	11655	111	3590	500	8620	10	1	22121745	2588	-20.89	2.17	12	0.51	-560.00	5387.00	26800	20230203	-56.34	8910	20231031	31.31	26800	-56.34	20230203	8910	31.31	20231031	26800	-56.34	20230203	8910	31.31	20231031	1.27	N	289220	500	110 억	514085	N	N	1495	N	N
129	20231207	090937	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12170	190	2	1.59	494353790	40955	8.38	11990	12250	11850	15570	8390	11980	12072.36	2.32	0	-10122	12640	12310	11820	11490	11000	12475	11655	111	3590	500	8620	10	1	22121745	2692	-21.73	2.26	12	0.19	-560.00	5387.00	26800	20230203	-54.59	8910	20231031	36.59	26800	-54.59	20230203	8910	36.59	20231031	26800	-54.59	20230203	8910	36.59	20231031	1.27	N	289220	500	110 억	514085	N	N	1495	N	N
130	20231206	160927	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11980	460	2	3.99	5783422740	486373	90.06	11580	12150	11330	14970	8070	11520	11890.81	2.40	0	-15263	12720	12120	11420	10820	10120	12420	11120	111	3450	500	8290	10	1	22121745	2650	-21.39	2.22	12	2.20	-560.00	5387.00	26800	20230203	-55.30	8910	20231031	34.46	26800	-55.30	20230203	8910	34.46	20231031	26800	-55.30	20230203	8910	34.46	20231031	1.28	N	289220	500	110 억	531290	N	N	1495	N	N
131	20231206	150941	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11960	440	2	3.82	5587775090	470038	87.03	11580	12150	11330	14970	8070	11520	11887.92	2.40	0	-16949	12720	12120	11420	10820	10120	12420	11120	111	3450	500	8290	10	1	22121745	2646	-21.36	2.22	12	2.12	-560.00	5387.00	26800	20230203	-55.37	8910	20231031	34.23	26800	-55.37	20230203	8910	34.23	20231031	26800	-55.37	20230203	8910	34.23	20231031	1.28	N	289220	500	110 억	531290	N	N	280	N	N
132	20231206	140937	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12040	520	2	4.51	4950617360	417045	77.22	11580	12150	11330	14970	8070	11520	11870.70	2.40	0	-25093	12720	12120	11420	10820	10120	12420	11120	111	3450	500	8290	10	1	22121745	2663	-21.50	2.24	12	1.89	-560.00	5387.00	26800	20230203	-55.07	8910	20231031	35.13	26800	-55.07	20230203	8910	35.13	20231031	26800	-55.07	20230203	8910	35.13	20231031	1.28	N	289220	500	110 억	531290	N	N	280	N	N
133	20231206	130927	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11890	370	2	3.21	4588352680	386747	71.61	11580	12150	11330	14970	8070	11520	11863.96	2.40	0	-30856	12720	12120	11420	10820	10120	12420	11120	111	3450	500	8290	10	1	22121745	2630	-21.23	2.21	12	1.75	-560.00	5387.00	26800	20230203	-55.63	8910	20231031	33.45	26800	-55.63	20230203	8910	33.45	20231031	26800	-55.63	20230203	8910	33.45	20231031	1.28	N	289220	500	110 억	531290	N	N	280	N	N
134	20231206	120926	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11970	450	2	3.91	4412002160	371937	68.87	11580	12150	11330	14970	8070	11520	11862.23	2.40	0	-29084	12720	12120	11420	10820	10120	12420	11120	111	3450	500	8290	10	1	22121745	2648	-21.38	2.22	12	1.68	-560.00	5387.00	26800	20230203	-55.34	8910	20231031	34.34	26800	-55.34	20230203	8910	34.34	20231031	26800	-55.34	20230203	8910	34.34	20231031	1.28	N	289220	500	110 억	531290	N	N	280	N	N
135	20231206	110940	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12060	540	2	4.69	3876382410	327373	60.62	11580	12130	11330	14970	8070	11520	11840.87	2.40	0	-30512	12720	12120	11420	10820	10120	12420	11120	111	3450	500	8290	10	1	22121745	2668	-21.54	2.24	12	1.48	-560.00	5387.00	26800	20230203	-55.00	8910	20231031	35.35	26800	-55.00	20230203	8910	35.35	20231031	26800	-55.00	20230203	8910	35.35	20231031	1.28	N	289220	500	110 억	531290	N	N	280	N	N
136	20231206	100929	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11890	370	2	3.21	2445344260	208077	38.53	11580	11950	11330	14970	8070	11520	11752.11	2.40	0	-27948	12720	12120	11420	10820	10120	12420	11120	111	3450	500	8290	10	1	22121745	2630	-21.23	2.21	12	0.94	-560.00	5387.00	26800	20230203	-55.63	8910	20231031	33.45	26800	-55.63	20230203	8910	33.45	20231031	26800	-55.63	20230203	8910	33.45	20231031	1.28	N	289220	500	110 억	531290	N	N	280	N	N
137	20231206	090931	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11840	320	2	2.78	346227630	29303	5.43	11580	11950	11540	14970	8070	11520	11815.43	2.40	0	-10042	12720	12120	11420	10820	10120	12420	11120	111	3450	500	8290	10	1	22121745	2619	-21.14	2.20	12	0.13	-560.00	5387.00	26800	20230203	-55.82	8910	20231031	32.88	26800	-55.82	20230203	8910	32.88	20231031	26800	-55.82	20230203	8910	32.88	20231031	1.28	N	289220	500	110 억	531290	N	N	280	N	N
138	20231205	160934	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11520	440	2	3.97	6171810980	538699	119.43	10930	12020	10720	14400	7760	11080	11456.82	2.53	0	-34682	12173	11626	10753	10206	9333	11900	10480	111	3320	500	7970	10	1	22121745	2548	-20.57	2.14	12	2.44	-560.00	5387.00	26800	20230203	-57.01	8910	20231031	29.29	26800	-57.01	20230203	8910	29.29	20231031	26800	-57.01	20230203	8910	29.29	20231031	1.27	N	289220	500	110 억	560337	N	N	280	N	N
139	20231205	150930	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11400	320	2	2.89	6000135350	523788	116.13	10930	12020	10720	14400	7760	11080	11455.30	2.53	0	-33811	12173	11626	10753	10206	9333	11900	10480	111	3320	500	7970	10	1	22121745	2522	-20.36	2.12	12	2.37	-560.00	5387.00	26800	20230203	-57.46	8910	20231031	27.95	26800	-57.46	20230203	8910	27.95	20231031	26800	-57.46	20230203	8910	27.95	20231031	1.27	N	289220	500	110 억	560337	N	N	127	N	N
140	20231205	140929	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11490	410	2	3.70	5157235200	449974	99.76	10930	12020	10720	14400	7760	11080	11461.21	2.53	0	-49703	12173	11626	10753	10206	9333	11900	10480	111	3320	500	7970	10	1	22121745	2542	-20.52	2.13	12	2.03	-560.00	5387.00	26800	20230203	-57.13	8910	20231031	28.96	26800	-57.13	20230203	8910	28.96	20231031	26800	-57.13	20230203	8910	28.96	20231031	1.27	N	289220	500	110 억	560337	N	N	127	N	N
141	20231205	130925	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11610	530	2	4.78	4689154560	409478	90.78	10930	12020	10720	14400	7760	11080	11451.57	2.53	0	-50964	12173	11626	10753	10206	9333	11900	10480	111	3320	500	7970	10	1	22121745	2568	-20.73	2.16	12	1.85	-560.00	5387.00	26800	20230203	-56.68	8910	20231031	30.30	26800	-56.68	20230203	8910	30.30	20231031	26800	-56.68	20230203	8910	30.30	20231031	1.27	N	289220	500	110 억	560337	N	N	127	N	N
142	20231205	120923	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11500	420	2	3.79	4271251220	373493	82.81	10930	12020	10720	14400	7760	11080	11435.99	2.53	0	-57112	12173	11626	10753	10206	9333	11900	10480	111	3320	500	7970	10	1	22121745	2544	-20.54	2.13	12	1.69	-560.00	5387.00	26800	20230203	-57.09	8910	20231031	29.07	26800	-57.09	20230203	8910	29.07	20231031	26800	-57.09	20230203	8910	29.07	20231031	1.27	N	289220	500	110 억	560337	N	N	127	N	N
143	20231205	110924	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11540	460	2	4.15	3539384320	310578	68.86	10930	12020	10720	14400	7760	11080	11396.16	2.53	0	-57112	12173	11626	10753	10206	9333	11900	10480	111	3320	500	7970	10	1	22121745	2553	-20.61	2.14	12	1.40	-560.00	5387.00	26800	20230203	-56.94	8910	20231031	29.52	26800	-56.94	20230203	8910	29.52	20231031	26800	-56.94	20230203	8910	29.52	20231031	1.27	N	289220	500	110 억	560337	N	N	127	N	N
144	20231205	100926	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11030	-50	5	-0.45	1031008080	93511	20.73	10930	11230	10720	14400	7760	11080	11025.51	2.53	0	-19709	12173	11626	10753	10206	9333	11900	10480	111	3320	500	7970	10	1	22121745	2440	-19.70	2.05	12	0.42	-560.00	5387.00	26800	20230203	-58.84	8910	20231031	23.79	26800	-58.84	20230203	8910	23.79	20231031	26800	-58.84	20230203	8910	23.79	20231031	1.27	N	289220	500	110 억	560337	N	N	127	N	N
145	20231205	090923	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11140	60	2	0.54	345159830	31121	6.90	10930	11230	10930	14400	7760	11080	11090.91	2.53	0	-3868	12173	11626	10753	10206	9333	11900	10480	111	3320	500	7970	10	1	22121745	2464	-19.89	2.07	12	0.14	-560.00	5387.00	26800	20230203	-58.43	8910	20231031	25.03	26800	-58.43	20230203	8910	25.03	20231031	26800	-58.43	20230203	8910	25.03	20231031	1.27	N	289220	500	110 억	560337	N	N	127	N	N
146	20231204	160920	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11080	1120	2	11.24	4856893570	448444	440.13	10010	11300	9880	12940	6980	9960	10830.34	2.32	0	59826	10160	10060	10000	9900	9840	10030	9870	111	2980	500	7170	10	1	22121745	2451	-19.79	2.06	12	2.03	-560.00	5387.00	26800	20230203	-58.66	8910	20231031	24.35	26800	-58.66	20230203	8910	24.35	20231031	26800	-58.66	20230203	8910	24.35	20231031	1.29	N	289220	500	110 억	512455	N	N	127	N	N
147	20231204	150923	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11000	1040	2	10.44	4660433130	430625	422.65	10010	11300	9880	12940	6980	9960	10822.49	2.32	0	56077	10160	10060	10000	9900	9840	10030	9870	111	2980	500	7170	10	1	22121745	2433	-19.64	2.04	12	1.95	-560.00	5387.00	26800	20230203	-58.96	8910	20231031	23.46	26800	-58.96	20230203	8910	23.46	20231031	26800	-58.96	20230203	8910	23.46	20231031	1.29	N	289220	500	110 억	512455	N	N	158	N	N
148	20231204	140916	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11050	1090	2	10.94	4215425240	390208	382.98	10010	11300	9880	12940	6980	9960	10803.02	2.32	0	48506	10160	10060	10000	9900	9840	10030	9870	111	2980	500	7170	10	1	22121745	2444	-19.73	2.05	12	1.76	-560.00	5387.00	26800	20230203	-58.77	8910	20231031	24.02	26800	-58.77	20230203	8910	24.02	20231031	26800	-58.77	20230203	8910	24.02	20231031	1.29	N	289220	500	110 억	512455	N	N	158	N	N
149	20231204	130916	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11030	1070	2	10.74	2507955700	236791	232.40	10010	11190	9880	12940	6980	9960	10591.43	2.32	0	33123	10160	10060	10000	9900	9840	10030	9870	111	2980	500	7170	10	1	22121745	2440	-19.70	2.05	12	1.07	-560.00	5387.00	26800	20230203	-58.84	8910	20231031	23.79	26800	-58.84	20230203	8910	23.79	20231031	26800	-58.84	20230203	8910	23.79	20231031	1.29	N	289220	500	110 억	512455	N	N	158	N	N
150	20231204	120917	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10640	680	2	6.83	1301025420	126319	123.98	10010	10750	9880	12940	6980	9960	10299.52	2.32	0	9290	10160	10060	10000	9900	9840	10030	9870	111	2980	500	7170	10	1	22121745	2354	-19.00	1.98	12	0.57	-560.00	5387.00	26800	20230203	-60.30	8910	20231031	19.42	26800	-60.30	20230203	8910	19.42	20231031	26800	-60.30	20230203	8910	19.42	20231031	1.29	N	289220	500	110 억	512455	N	N	158	N	N
151	20231204	110919	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10390	430	2	4.32	973759620	95366	93.60	10010	10700	9880	12940	6980	9960	10210.76	2.32	0	-4846	10160	10060	10000	9900	9840	10030	9870	111	2980	500	7170	10	1	22121745	2298	-18.55	1.93	12	0.43	-560.00	5387.00	26800	20230203	-61.23	8910	20231031	16.61	26800	-61.23	20230203	8910	16.61	20231031	26800	-61.23	20230203	8910	16.61	20231031	1.29	N	289220	500	110 억	512455	N	N	158	N	N
152	20231204	100917	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10050	90	2	0.90	420626120	42100	41.32	10010	10120	9880	12940	6980	9960	9991.12	2.32	0	-3404	10160	10060	10000	9900	9840	10030	9870	111	2980	500	7170	10	1	22121745	2223	-17.95	1.87	12	0.19	-560.00	5387.00	26800	20230203	-62.50	8910	20231031	12.79	26800	-62.50	20230203	8910	12.79	20231031	26800	-62.50	20230203	8910	12.79	20231031	1.29	N	289220	500	110 억	512455	N	N	158	N	N
153	20231204	090917	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9930	-30	5	-0.30	60583760	6078	5.97	10010	10100	9910	12940	6980	9960	9967.71	2.32	0	-4188	10160	10060	10000	9900	9840	10030	9870	111	2980	500	7170	10	1	22121745	2197	-17.73	1.84	12	0.03	-560.00	5387.00	26800	20230203	-62.95	8910	20231031	11.45	26800	-62.95	20230203	8910	11.45	20231031	26800	-62.95	20230203	8910	11.45	20231031	1.29	N	289220	500	110 억	512455	N	N	158	N	N
154	20231201	160918	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9960	-60	5	-0.60	1011908590	101164	126.01	10030	10100	9940	13020	7020	10020	10002.76	2.25	0	11988	10460	10240	10120	9900	9780	10180	9840	111	3000	500	7210	10	1	22121745	2203	-17.79	1.85	12	0.46	-560.00	5387.00	26800	20230203	-62.84	8910	20231031	11.78	26800	-62.84	20230203	8910	11.78	20231031	26800	-62.84	20230203	8910	11.78	20231031	1.26	N	289220	500	110 억	498244	N	N	158	N	N
155	20231201	150915	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9980	-40	5	-0.40	974637060	97427	121.35	10030	10100	9940	13020	7020	10020	10003.76	2.25	0	12459	10460	10240	10120	9900	9780	10180	9840	111	3000	500	7210	10	1	22121745	2208	-17.82	1.85	12	0.44	-560.00	5387.00	26800	20230203	-62.76	8910	20231031	12.01	26800	-62.76	20230203	8910	12.01	20231031	26800	-62.76	20230203	8910	12.01	20231031	1.26	N	289220	500	110 억	498244	N	N	257	N	N
156	20231201	140914	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9960	-60	5	-0.60	848552510	84776	105.59	10030	10100	9940	13020	7020	10020	10009.34	2.25	0	14722	10460	10240	10120	9900	9780	10180	9840	111	3000	500	7210	10	1	22121745	2203	-17.79	1.85	12	0.38	-560.00	5387.00	26800	20230203	-62.84	8910	20231031	11.78	26800	-62.84	20230203	8910	11.78	20231031	26800	-62.84	20230203	8910	11.78	20231031	1.26	N	289220	500	110 억	498244	N	N	257	N	N
157	20231201	130917	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10030	10	2	0.10	763883490	76294	95.03	10030	10100	9940	13020	7020	10020	10012.36	2.25	0	18450	10460	10240	10120	9900	9780	10180	9840	111	3000	500	7210	10	1	22121745	2219	-17.91	1.86	12	0.34	-560.00	5387.00	26800	20230203	-62.57	8910	20231031	12.57	26800	-62.57	20230203	8910	12.57	20231031	26800	-62.57	20230203	8910	12.57	20231031	1.26	N	289220	500	110 억	498244	N	N	257	N	N
158	20231201	120923	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10030	10	2	0.10	689211030	68839	85.74	10030	10100	9940	13020	7020	10020	10011.92	2.25	0	19267	10460	10240	10120	9900	9780	10180	9840	111	3000	500	7210	10	1	22121745	2219	-17.91	1.86	12	0.31	-560.00	5387.00	26800	20230203	-62.57	8910	20231031	12.57	26800	-62.57	20230203	8910	12.57	20231031	26800	-62.57	20230203	8910	12.57	20231031	1.26	N	289220	500	110 억	498244	N	N	257	N	N
159	20231201	110917	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10070	50	2	0.50	657648750	65692	81.82	10030	10100	9940	13020	7020	10020	10011.09	2.25	0	19518	10460	10240	10120	9900	9780	10180	9840	111	3000	500	7210	10	1	22121745	2228	-17.98	1.87	12	0.30	-560.00	5387.00	26800	20230203	-62.43	8910	20231031	13.02	26800	-62.43	20230203	8910	13.02	20231031	26800	-62.43	20230203	8910	13.02	20231031	1.26	N	289220	500	110 억	498244	N	N	257	N	N
160	20231201	100923	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10020	0	3	0.00	521619700	52162	64.97	10030	10070	9940	13020	7020	10020	9999.98	2.25	0	19113	10460	10240	10120	9900	9780	10180	9840	111	3000	500	7210	10	1	22121745	2217	-17.89	1.86	12	0.24	-560.00	5387.00	26800	20230203	-62.61	8910	20231031	12.46	26800	-62.61	20230203	8910	12.46	20231031	26800	-62.61	20230203	8910	12.46	20231031	1.26	N	289220	500	110 억	498244	N	N	257	N	N
161	20231201	090913	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10000	-20	5	-0.20	26349780	2630	3.28	10030	10070	10000	13020	7020	10020	10018.91	2.25	0	-975	10460	10240	10120	9900	9780	10180	9840	111	3000	500	7210	10	1	22121745	2212	-17.86	1.86	12	0.01	-560.00	5387.00	26800	20230203	-62.69	8910	20231031	12.23	26800	-62.69	20230203	8910	12.23	20231031	26800	-62.69	20230203	8910	12.23	20231031	1.26	N	289220	500	110 억	498244	N	N	257	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History