KissMeData/322780/price/prices-20231201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	161253	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1943	24	2	1.25	135581259	70508	59.49	1910	1947	1910	2490	1344	1919	1922.91	1.07	36413	36715	1940	1929	1908	1897	1876	1935	1903	38	571	100	1220	1	1	37932613	737	-48.58	1.39	12	0.19	-40.00	1393.00	3870	20230120	-49.79	1887	20231227	2.97	3870	-49.79	20230120	1887	2.97	20231227	3870	-49.79	20230120	1887	2.97	20231227	2.97	N	322780	100	37 억	405550	N	N	N	N
3	20231229	151239	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1943	24	2	1.25	135581259	70508	59.49	1910	1947	1910	2490	1344	1919	1922.91	1.07	36413	36715	1940	1929	1908	1897	1876	1935	1903	38	571	100	1220	1	1	37932613	737	-48.58	1.39	12	0.19	-40.00	1393.00	3870	20230120	-49.79	1887	20231227	2.97	3870	-49.79	20230120	1887	2.97	20231227	3870	-49.79	20230120	1887	2.97	20231227	2.97	N	322780	100	37 억	405550	N	N	N	N
4	20231229	141237	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1943	24	2	1.25	135581259	70508	59.49	1910	1947	1910	2490	1344	1919	1922.91	1.07	36413	36715	1940	1929	1908	1897	1876	1935	1903	38	571	100	1220	1	1	37932613	737	-48.58	1.39	12	0.19	-40.00	1393.00	3870	20230120	-49.79	1887	20231227	2.97	3870	-49.79	20230120	1887	2.97	20231227	3870	-49.79	20230120	1887	2.97	20231227	2.97	N	322780	100	37 억	405550	N	N	N	N
5	20231229	131239	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1943	24	2	1.25	135581259	70508	59.49	1910	1947	1910	2490	1344	1919	1922.91	1.07	36413	36715	1940	1929	1908	1897	1876	1935	1903	38	571	100	1220	1	1	37932613	737	-48.58	1.39	12	0.19	-40.00	1393.00	3870	20230120	-49.79	1887	20231227	2.97	3870	-49.79	20230120	1887	2.97	20231227	3870	-49.79	20230120	1887	2.97	20231227	2.97	N	322780	100	37 억	405550	N	N	N	N
6	20231229	121242	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1943	24	2	1.25	135581259	70508	59.49	1910	1947	1910	2490	1344	1919	1922.91	1.07	36413	36715	1940	1929	1908	1897	1876	1935	1903	38	571	100	1220	1	1	37932613	737	-48.58	1.39	12	0.19	-40.00	1393.00	3870	20230120	-49.79	1887	20231227	2.97	3870	-49.79	20230120	1887	2.97	20231227	3870	-49.79	20230120	1887	2.97	20231227	2.97	N	322780	100	37 억	405550	N	N	N	N
7	20231229	111144	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1943	24	2	1.25	135581259	70508	59.49	1910	1947	1910	2490	1344	1919	1922.91	1.07	36413	36715	1940	1929	1908	1897	1876	1935	1903	38	571	100	1220	1	1	37932613	737	-48.58	1.39	12	0.19	-40.00	1393.00	3870	20230120	-49.79	1887	20231227	2.97	3870	-49.79	20230120	1887	2.97	20231227	3870	-49.79	20230120	1887	2.97	20231227	2.97	N	322780	100	37 억	405550	N	N	N	N
8	20231229	101157	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1943	24	2	1.25	135581259	70508	59.49	1910	1947	1910	2490	1344	1919	1922.91	1.07	36413	36715	1940	1929	1908	1897	1876	1935	1903	38	571	100	1220	1	1	37932613	737	-48.58	1.39	12	0.19	-40.00	1393.00	3870	20230120	-49.79	1887	20231227	2.97	3870	-49.79	20230120	1887	2.97	20231227	3870	-49.79	20230120	1887	2.97	20231227	2.97	N	322780	100	37 억	405550	N	N	N	N
9	20231229	091155	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1943	24	2	1.25	135581259	70508	59.49	1910	1947	1910	2490	1344	1919	1922.91	1.07	36413	36715	1940	1929	1908	1897	1876	1935	1903	38	571	100	1220	1	1	37932613	737	-48.58	1.39	12	0.19	-40.00	1393.00	3870	20230120	-49.79	1887	20231227	2.97	3870	-49.79	20230120	1887	2.97	20231227	3870	-49.79	20230120	1887	2.97	20231227	2.97	N	322780	100	37 억	405550	N	N	N	N
10	20231228	161143	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1943	24	2	1.25	135581259	70508	59.49	1910	1947	1910	2490	1344	1919	1922.91	0.97	0	36715	1940	1929	1908	1897	1876	1935	1903	38	571	100	1220	1	1	37932613	737	-48.58	1.39	12	0.19	-40.00	1393.00	3870	20230120	-49.79	1887	20231227	2.97	3870	-49.79	20230120	1887	2.97	20231227	3870	-49.79	20230120	1887	2.97	20231227	2.97	N	322780	100	37 억	369137	N	N	N	N
11	20231228	151152	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1945	26	2	1.35	132116752	68725	57.99	1910	1947	1910	2490	1344	1919	1922.40	0.97	0	36611	1940	1929	1908	1897	1876	1935	1903	38	571	100	1220	1	1	37932613	738	-48.62	1.40	12	0.18	-40.00	1393.00	3870	20230120	-49.74	1887	20231227	3.07	3870	-49.74	20230120	1887	3.07	20231227	3870	-49.74	20230120	1887	3.07	20231227	2.97	N	322780	100	37 억	369137	N	N	N	N
12	20231228	141148	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1934	15	2	0.78	124530252	64808	54.68	1910	1935	1910	2490	1344	1919	1921.53	0.97	0	34101	1940	1929	1908	1897	1876	1935	1903	38	571	100	1220	1	1	37932613	734	-48.35	1.39	12	0.17	-40.00	1393.00	3870	20230120	-50.03	1887	20231227	2.49	3870	-50.03	20230120	1887	2.49	20231227	3870	-50.03	20230120	1887	2.49	20231227	2.97	N	322780	100	37 억	369137	N	N	N	N
13	20231228	131142	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1926	7	2	0.36	103014046	53641	45.26	1910	1928	1910	2490	1344	1919	1920.43	0.97	0	26709	1940	1929	1908	1897	1876	1935	1903	38	571	100	1220	1	1	37932613	731	-48.15	1.38	12	0.14	-40.00	1393.00	3870	20230120	-50.23	1887	20231227	2.07	3870	-50.23	20230120	1887	2.07	20231227	3870	-50.23	20230120	1887	2.07	20231227	2.97	N	322780	100	37 억	369137	N	N	N	N
14	20231228	121146	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1927	8	2	0.42	94931533	49436	41.71	1910	1928	1910	2490	1344	1919	1920.29	0.97	0	24963	1940	1929	1908	1897	1876	1935	1903	38	571	100	1220	1	1	37932613	731	-48.17	1.38	12	0.13	-40.00	1393.00	3870	20230120	-50.21	1887	20231227	2.12	3870	-50.21	20230120	1887	2.12	20231227	3870	-50.21	20230120	1887	2.12	20231227	2.97	N	322780	100	37 억	369137	N	N	N	N
15	20231228	111150	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1923	4	2	0.21	60769129	31667	26.72	1910	1928	1910	2490	1344	1919	1919.00	0.97	0	14697	1940	1929	1908	1897	1876	1935	1903	38	571	100	1220	1	1	37932613	729	-48.08	1.38	12	0.08	-40.00	1393.00	3870	20230120	-50.31	1887	20231227	1.91	3870	-50.31	20230120	1887	1.91	20231227	3870	-50.31	20230120	1887	1.91	20231227	2.97	N	322780	100	37 억	369137	N	N	N	N
16	20231228	101144	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1918	-1	5	-0.05	28212791	14694	12.40	1910	1928	1910	2490	1344	1919	1920.02	0.97	0	8048	1940	1929	1908	1897	1876	1935	1903	38	571	100	1220	1	1	37932613	728	-47.95	1.38	12	0.04	-40.00	1393.00	3870	20230120	-50.44	1887	20231227	1.64	3870	-50.44	20230120	1887	1.64	20231227	3870	-50.44	20230120	1887	1.64	20231227	2.97	N	322780	100	37 억	369137	N	N	N	N
17	20231228	091148	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1920	1	2	0.05	5198541	2717	2.29	1910	1920	1910	2490	1344	1919	1913.34	0.97	0	-278	1940	1929	1908	1897	1876	1935	1903	38	571	100	1220	1	1	37932613	728	-48.00	1.38	12	0.01	-40.00	1393.00	3870	20230120	-50.39	1887	20231227	1.75	3870	-50.39	20230120	1887	1.75	20231227	3870	-50.39	20230120	1887	1.75	20231227	2.97	N	322780	100	37 억	369137	N	N	N	N
18	20231227	161131	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	1919	16	2	0.84	225172537	118404	123.74	1903	1919	1887	2470	1333	1903	1901.73	0.94	0	8546	1946	1924	1911	1889	1876	1918	1883	38	567	100	1210	1	1	37932613	728	-47.98	1.38	12	0.31	-40.00	1393.00	3870	20230120	-50.41	1887	20231227	1.70	3870	-50.41	20230120	1887	1.70	20231227	3870	-50.41	20230120	1887	1.70	20231227	3.02	N	322780	100	37 억	358109	N	N	N	N
19	20231227	151149	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	1908	5	2	0.26	217968314	114641	119.81	1903	1915	1887	2470	1333	1903	1901.31	0.94	0	6640	1946	1924	1911	1889	1876	1918	1883	38	567	100	1210	1	1	37932613	724	-47.70	1.37	12	0.30	-40.00	1393.00	3870	20230120	-50.70	1887	20231227	1.11	3870	-50.70	20230120	1887	1.11	20231227	3870	-50.70	20230120	1887	1.11	20231227	3.02	N	322780	100	37 억	358109	N	N	N	N
20	20231227	141142	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	1902	-1	5	-0.05	160326871	84404	88.21	1903	1915	1887	2470	1333	1903	1899.52	0.94	0	-12284	1946	1924	1911	1889	1876	1918	1883	38	567	100	1210	1	1	37932613	721	-47.55	1.37	12	0.22	-40.00	1393.00	3870	20230120	-50.85	1887	20231227	0.79	3870	-50.85	20230120	1887	0.79	20231227	3870	-50.85	20230120	1887	0.79	20231227	3.02	N	322780	100	37 억	358109	N	N	N	N
21	20231227	131135	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	1899	-4	5	-0.21	148968249	78428	81.96	1903	1915	1887	2470	1333	1903	1899.43	0.94	0	-13578	1946	1924	1911	1889	1876	1918	1883	38	567	100	1210	1	1	37932613	720	-47.48	1.36	12	0.21	-40.00	1393.00	3870	20230120	-50.93	1887	20231227	0.64	3870	-50.93	20230120	1887	0.64	20231227	3870	-50.93	20230120	1887	0.64	20231227	3.02	N	322780	100	37 억	358109	N	N	N	N
22	20231227	121135	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	1901	-2	5	-0.11	135799510	71501	74.72	1903	1915	1887	2470	1333	1903	1899.27	0.94	0	-17373	1946	1924	1911	1889	1876	1918	1883	38	567	100	1210	1	1	37932613	721	-47.52	1.36	12	0.19	-40.00	1393.00	3870	20230120	-50.88	1887	20231227	0.74	3870	-50.88	20230120	1887	0.74	20231227	3870	-50.88	20230120	1887	0.74	20231227	3.02	N	322780	100	37 억	358109	N	N	N	N
23	20231227	111145	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	1905	2	2	0.11	120971788	63704	66.57	1903	1915	1887	2470	1333	1903	1898.97	0.94	0	-19529	1946	1924	1911	1889	1876	1918	1883	38	567	100	1210	1	1	37932613	723	-47.62	1.37	12	0.17	-40.00	1393.00	3870	20230120	-50.78	1887	20231227	0.95	3870	-50.78	20230120	1887	0.95	20231227	3870	-50.78	20230120	1887	0.95	20231227	3.02	N	322780	100	37 억	358109	N	N	N	N
24	20231227	101142	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	1890	-13	5	-0.68	69307390	36533	38.18	1903	1915	1887	2470	1333	1903	1897.12	0.94	0	-19984	1946	1924	1911	1889	1876	1918	1883	38	567	100	1210	1	1	37932613	717	-47.25	1.36	12	0.10	-40.00	1393.00	3870	20230120	-51.16	1887	20231227	0.16	3870	-51.16	20230120	1887	0.16	20231227	3870	-51.16	20230120	1887	0.16	20231227	3.02	N	322780	100	37 억	358109	N	N	N	N
25	20231227	091146	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1900	-3	5	-0.16	14865613	7806	8.16	1903	1915	1899	2470	1333	1903	1904.38	0.94	0	-365	1946	1924	1911	1889	1876	1918	1883	38	567	100	1210	1	1	37932613	721	-47.50	1.36	12	0.02	-40.00	1393.00	3870	20230120	-50.90	1895	20231214	0.26	3870	-50.90	20230120	1895	0.26	20231214	3870	-50.90	20230120	1895	0.26	20231214	3.02	N	322780	100	37 억	358109	N	N	N	N
26	20231226	161144	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1903	-23	5	-1.19	181760399	95392	54.03	1926	1933	1898	2500	1349	1926	1904.75	1.01	0	-25338	2024	1975	1946	1897	1868	1960	1882	38	574	100	1230	1	1	37932613	722	-47.58	1.37	12	0.25	-40.00	1393.00	3870	20230120	-50.83	1895	20231214	0.42	3870	-50.83	20230120	1895	0.42	20231214	3870	-50.83	20230120	1895	0.42	20231214	3.01	N	322780	100	37 억	383238	N	N	N	N
27	20231226	151144	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1910	-16	5	-0.83	179772857	94348	53.43	1926	1933	1898	2500	1349	1926	1904.77	1.01	0	-25154	2024	1975	1946	1897	1868	1960	1882	38	574	100	1230	1	1	37932613	725	-47.75	1.37	12	0.25	-40.00	1393.00	3870	20230120	-50.65	1895	20231214	0.79	3870	-50.65	20230120	1895	0.79	20231214	3870	-50.65	20230120	1895	0.79	20231214	3.01	N	322780	100	37 억	383238	N	N	N	N
28	20231226	141146	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1902	-24	5	-1.25	150506812	78970	44.73	1926	1933	1898	2500	1349	1926	1905.10	1.01	0	-24942	2024	1975	1946	1897	1868	1960	1882	38	574	100	1230	1	1	37932613	721	-47.55	1.37	12	0.21	-40.00	1393.00	3870	20230120	-50.85	1895	20231214	0.37	3870	-50.85	20230120	1895	0.37	20231214	3870	-50.85	20230120	1895	0.37	20231214	3.01	N	322780	100	37 억	383238	N	N	N	N
29	20231226	131145	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1902	-24	5	-1.25	138502870	72667	41.16	1926	1933	1898	2500	1349	1926	1905.16	1.01	0	-24671	2024	1975	1946	1897	1868	1960	1882	38	574	100	1230	1	1	37932613	721	-47.55	1.37	12	0.19	-40.00	1393.00	3870	20230120	-50.85	1895	20231214	0.37	3870	-50.85	20230120	1895	0.37	20231214	3870	-50.85	20230120	1895	0.37	20231214	3.01	N	322780	100	37 억	383238	N	N	N	N
30	20231226	121144	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1904	-22	5	-1.14	137057564	71908	40.73	1926	1933	1898	2500	1349	1926	1905.17	1.01	0	-24305	2024	1975	1946	1897	1868	1960	1882	38	574	100	1230	1	1	37932613	722	-47.60	1.37	12	0.19	-40.00	1393.00	3870	20230120	-50.80	1895	20231214	0.47	3870	-50.80	20230120	1895	0.47	20231214	3870	-50.80	20230120	1895	0.47	20231214	3.01	N	322780	100	37 억	383238	N	N	N	N
31	20231226	111148	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1904	-22	5	-1.14	71369795	37334	21.14	1926	1933	1903	2500	1349	1926	1910.44	1.01	0	-19542	2024	1975	1946	1897	1868	1960	1882	38	574	100	1230	1	1	37932613	722	-47.60	1.37	12	0.10	-40.00	1393.00	3870	20230120	-50.80	1895	20231214	0.47	3870	-50.80	20230120	1895	0.47	20231214	3870	-50.80	20230120	1895	0.47	20231214	3.01	N	322780	100	37 억	383238	N	N	N	N
32	20231226	101142	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1913	-13	5	-0.67	53773268	28098	15.91	1926	1933	1905	2500	1349	1926	1912.36	1.01	0	-15583	2024	1975	1946	1897	1868	1960	1882	38	574	100	1230	1	1	37932613	726	-47.83	1.37	12	0.07	-40.00	1393.00	3870	20230120	-50.57	1895	20231214	0.95	3870	-50.57	20230120	1895	0.95	20231214	3870	-50.57	20230120	1895	0.95	20231214	3.01	N	322780	100	37 억	383238	N	N	N	N
33	20231226	091144	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1915	-11	5	-0.57	25170756	13102	7.42	1926	1933	1910	2500	1349	1926	1919.74	1.01	0	-7831	2024	1975	1946	1897	1868	1960	1882	38	574	100	1230	1	1	37932613	726	-47.88	1.37	12	0.03	-40.00	1393.00	3870	20230120	-50.52	1895	20231214	1.06	3870	-50.52	20230120	1895	1.06	20231214	3870	-50.52	20230120	1895	1.06	20231214	3.01	N	322780	100	37 억	383238	N	N	N	N
34	20231222	161126	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1926	-33	5	-1.68	341681487	176526	282.05	1959	1995	1917	2545	1372	1959	1935.68	1.13	0	-45317	1988	1973	1965	1950	1942	1969	1946	38	586	100	1250	1	1	37932613	731	-48.15	1.38	12	0.47	-40.00	1393.00	3870	20230120	-50.23	1895	20231214	1.64	3870	-50.23	20230120	1895	1.64	20231214	3870	-50.23	20230120	1895	1.64	20231214	3.00	N	322780	100	37 억	429058	N	N	N	N
35	20231222	151123	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1925	-34	5	-1.74	327483518	169152	270.27	1959	1995	1917	2545	1372	1959	1936.01	1.13	0	-43717	1988	1973	1965	1950	1942	1969	1946	38	586	100	1250	1	1	37932613	730	-48.12	1.38	12	0.45	-40.00	1393.00	3870	20230120	-50.26	1895	20231214	1.58	3870	-50.26	20230120	1895	1.58	20231214	3870	-50.26	20230120	1895	1.58	20231214	3.00	N	322780	100	37 억	429058	N	N	N	N
36	20231222	141122	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1922	-37	5	-1.89	267366569	137848	220.25	1959	1995	1922	2545	1372	1959	1939.56	1.13	0	-21722	1988	1973	1965	1950	1942	1969	1946	38	586	100	1250	1	1	37932613	729	-48.05	1.38	12	0.36	-40.00	1393.00	3870	20230120	-50.34	1895	20231214	1.42	3870	-50.34	20230120	1895	1.42	20231214	3870	-50.34	20230120	1895	1.42	20231214	3.00	N	322780	100	37 억	429058	N	N	N	N
37	20231222	131121	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1935	-24	5	-1.23	207799017	106934	170.86	1959	1995	1932	2545	1372	1959	1943.23	1.13	0	-13980	1988	1973	1965	1950	1942	1969	1946	38	586	100	1250	1	1	37932613	734	-48.38	1.39	12	0.28	-40.00	1393.00	3870	20230120	-50.00	1895	20231214	2.11	3870	-50.00	20230120	1895	2.11	20231214	3870	-50.00	20230120	1895	2.11	20231214	3.00	N	322780	100	37 억	429058	N	N	N	N
38	20231222	121122	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1940	-19	5	-0.97	150837442	77554	123.91	1959	1995	1940	2545	1372	1959	1944.91	1.13	0	-10548	1988	1973	1965	1950	1942	1969	1946	38	586	100	1250	1	1	37932613	736	-48.50	1.39	12	0.20	-40.00	1393.00	3870	20230120	-49.87	1895	20231214	2.37	3870	-49.87	20230120	1895	2.37	20231214	3870	-49.87	20230120	1895	2.37	20231214	3.00	N	322780	100	37 억	429058	N	N	N	N
39	20231222	111120	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1941	-18	5	-0.92	126709332	65121	104.05	1959	1995	1940	2545	1372	1959	1945.73	1.13	0	-12853	1988	1973	1965	1950	1942	1969	1946	38	586	100	1250	1	1	37932613	736	-48.52	1.39	12	0.17	-40.00	1393.00	3870	20230120	-49.84	1895	20231214	2.43	3870	-49.84	20230120	1895	2.43	20231214	3870	-49.84	20230120	1895	2.43	20231214	3.00	N	322780	100	37 억	429058	N	N	N	N
40	20231222	101116	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1950	-9	5	-0.46	56996442	29216	46.68	1959	1995	1942	2545	1372	1959	1950.83	1.13	0	-21735	1988	1973	1965	1950	1942	1969	1946	38	586	100	1250	1	1	37932613	740	-48.75	1.40	12	0.08	-40.00	1393.00	3870	20230120	-49.61	1895	20231214	2.90	3870	-49.61	20230120	1895	2.90	20231214	3870	-49.61	20230120	1895	2.90	20231214	3.00	N	322780	100	37 억	429058	N	N	N	N
41	20231222	091121	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1944	-15	5	-0.77	26412076	13488	21.55	1959	1995	1944	2545	1372	1959	1958.18	1.13	0	-10424	1988	1973	1965	1950	1942	1969	1946	38	586	100	1250	1	1	37932613	737	-48.60	1.40	12	0.04	-40.00	1393.00	3870	20230120	-49.77	1895	20231214	2.59	3870	-49.77	20230120	1895	2.59	20231214	3870	-49.77	20230120	1895	2.59	20231214	3.00	N	322780	100	37 억	429058	N	N	N	N
42	20231221	161112	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1959	-5	5	-0.25	122658423	62551	158.27	1963	1980	1957	2550	1375	1964	1960.93	1.13	0	-440	1980	1972	1962	1954	1944	1967	1949	38	586	100	1250	1	1	37932613	743	-48.98	1.41	12	0.16	-40.00	1393.00	3870	20230120	-49.38	1895	20231214	3.38	3870	-49.38	20230120	1895	3.38	20231214	3870	-49.38	20230120	1895	3.38	20231214	2.96	N	322780	100	37 억	429498	N	N	N	N
43	20231221	151118	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1964	0	3	0.00	113733191	57994	146.74	1963	1980	1957	2550	1375	1964	1961.12	1.13	0	-79	1980	1972	1962	1954	1944	1967	1949	38	586	100	1250	1	1	37932613	745	-49.10	1.41	12	0.15	-40.00	1393.00	3870	20230120	-49.25	1895	20231214	3.64	3870	-49.25	20230120	1895	3.64	20231214	3870	-49.25	20230120	1895	3.64	20231214	2.96	N	322780	100	37 억	429498	N	N	N	N
44	20231221	141113	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1959	-5	5	-0.25	111446155	56827	143.79	1963	1980	1957	2550	1375	1964	1961.15	1.13	0	-79	1980	1972	1962	1954	1944	1967	1949	38	586	100	1250	1	1	37932613	743	-48.98	1.41	12	0.15	-40.00	1393.00	3870	20230120	-49.38	1895	20231214	3.38	3870	-49.38	20230120	1895	3.38	20231214	3870	-49.38	20230120	1895	3.38	20231214	2.96	N	322780	100	37 억	429498	N	N	N	N
45	20231221	131111	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1964	0	3	0.00	105418864	53752	136.01	1963	1980	1957	2550	1375	1964	1961.21	1.13	0	-79	1980	1972	1962	1954	1944	1967	1949	38	586	100	1250	1	1	37932613	745	-49.10	1.41	12	0.14	-40.00	1393.00	3870	20230120	-49.25	1895	20231214	3.64	3870	-49.25	20230120	1895	3.64	20231214	3870	-49.25	20230120	1895	3.64	20231214	2.96	N	322780	100	37 억	429498	N	N	N	N
46	20231221	121118	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1965	1	2	0.05	97850661	49891	126.24	1963	1980	1957	2550	1375	1964	1961.29	1.13	0	-274	1980	1972	1962	1954	1944	1967	1949	38	586	100	1250	1	1	37932613	745	-49.12	1.41	12	0.13	-40.00	1393.00	3870	20230120	-49.22	1895	20231214	3.69	3870	-49.22	20230120	1895	3.69	20231214	3870	-49.22	20230120	1895	3.69	20231214	2.96	N	322780	100	37 억	429498	N	N	N	N
47	20231221	111119	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1965	1	2	0.05	80412175	40992	103.72	1963	1980	1957	2550	1375	1964	1961.66	1.13	0	-2425	1980	1972	1962	1954	1944	1967	1949	38	586	100	1250	1	1	37932613	745	-49.12	1.41	12	0.11	-40.00	1393.00	3870	20230120	-49.22	1895	20231214	3.69	3870	-49.22	20230120	1895	3.69	20231214	3870	-49.22	20230120	1895	3.69	20231214	2.96	N	322780	100	37 억	429498	N	N	N	N
48	20231221	101113	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1969	5	2	0.25	26340797	13385	33.87	1963	1980	1959	2550	1375	1964	1967.93	1.13	0	-1646	1980	1972	1962	1954	1944	1967	1949	38	586	100	1250	1	1	37932613	747	-49.23	1.41	12	0.04	-40.00	1393.00	3870	20230120	-49.12	1895	20231214	3.91	3870	-49.12	20230120	1895	3.91	20231214	3870	-49.12	20230120	1895	3.91	20231214	2.96	N	322780	100	37 억	429498	N	N	N	N
49	20231221	091115	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1980	16	2	0.81	7412917	3776	9.55	1963	1980	1960	2550	1375	1964	1963.17	1.13	0	2170	1980	1972	1962	1954	1944	1967	1949	38	586	100	1250	1	1	37932613	751	-49.50	1.42	12	0.01	-40.00	1393.00	3870	20230120	-48.84	1895	20231214	4.49	3870	-48.84	20230120	1895	4.49	20231214	3870	-48.84	20230120	1895	4.49	20231214	2.96	N	322780	100	37 억	429498	N	N	N	N
50	20231220	161119	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1964	4	2	0.20	77423966	39522	49.23	1970	1970	1952	2545	1372	1960	1959.01	1.16	0	-9446	2012	1986	1959	1933	1906	1999	1946	38	585	100	1250	1	1	37932613	745	-49.10	1.41	12	0.10	-40.00	1393.00	3870	20230120	-49.25	1895	20231214	3.64	3870	-49.25	20230120	1895	3.64	20231214	3870	-49.25	20230120	1895	3.64	20231214	2.92	N	322780	100	37 억	438894	N	N	N	N
51	20231220	151212	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1965	5	2	0.26	73582258	37565	46.79	1970	1970	1952	2545	1372	1960	1958.80	1.16	0	-9446	2012	1986	1959	1933	1906	1999	1946	38	585	100	1250	1	1	37932613	745	-49.12	1.41	12	0.10	-40.00	1393.00	3870	20230120	-49.22	1895	20231214	3.69	3870	-49.22	20230120	1895	3.69	20231214	3870	-49.22	20230120	1895	3.69	20231214	2.92	N	322780	100	37 억	438894	N	N	N	N
52	20231220	141233	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1962	2	2	0.10	60963398	31124	38.77	1970	1970	1952	2545	1372	1960	1958.73	1.16	0	-9493	2012	1986	1959	1933	1906	1999	1946	38	585	100	1250	1	1	37932613	744	-49.05	1.41	12	0.08	-40.00	1393.00	3870	20230120	-49.30	1895	20231214	3.54	3870	-49.30	20230120	1895	3.54	20231214	3870	-49.30	20230120	1895	3.54	20231214	2.92	N	322780	100	37 억	438894	N	N	N	N
53	20231220	131222	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1960	0	3	0.00	38597401	19712	24.55	1970	1970	1952	2545	1372	1960	1958.07	1.16	0	-9493	2012	1986	1959	1933	1906	1999	1946	38	585	100	1250	1	1	37932613	743	-49.00	1.41	12	0.05	-40.00	1393.00	3870	20230120	-49.35	1895	20231214	3.43	3870	-49.35	20230120	1895	3.43	20231214	3870	-49.35	20230120	1895	3.43	20231214	2.92	N	322780	100	37 억	438894	N	N	N	N
54	20231220	121112	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1960	0	3	0.00	23985386	12240	15.25	1970	1970	1956	2545	1372	1960	1959.59	1.16	0	-6756	2012	1986	1959	1933	1906	1999	1946	38	585	100	1250	1	1	37932613	743	-49.00	1.41	12	0.03	-40.00	1393.00	3870	20230120	-49.35	1895	20231214	3.43	3870	-49.35	20230120	1895	3.43	20231214	3870	-49.35	20230120	1895	3.43	20231214	2.92	N	322780	100	37 억	438894	N	N	N	N
55	20231220	111115	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1960	0	3	0.00	14176341	7231	9.01	1970	1970	1959	2545	1372	1960	1960.50	1.16	0	-3408	2012	1986	1959	1933	1906	1999	1946	38	585	100	1250	1	1	37932613	743	-49.00	1.41	12	0.02	-40.00	1393.00	3870	20230120	-49.35	1895	20231214	3.43	3870	-49.35	20230120	1895	3.43	20231214	3870	-49.35	20230120	1895	3.43	20231214	2.92	N	322780	100	37 억	438894	N	N	N	N
56	20231220	101117	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1960	0	3	0.00	7320668	3734	4.65	1970	1970	1960	2545	1372	1960	1960.54	1.16	0	-964	2012	1986	1959	1933	1906	1999	1946	38	585	100	1250	1	1	37932613	743	-49.00	1.41	12	0.01	-40.00	1393.00	3870	20230120	-49.35	1895	20231214	3.43	3870	-49.35	20230120	1895	3.43	20231214	3870	-49.35	20230120	1895	3.43	20231214	2.92	N	322780	100	37 억	438894	N	N	N	N
57	20231220	091114	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1968	8	2	0.41	1061108	541	0.67	1970	1970	1960	2545	1372	1960	1961.38	1.16	0	-453	2012	1986	1959	1933	1906	1999	1946	38	585	100	1250	1	1	37932613	747	-49.20	1.41	12	0.00	-40.00	1393.00	3870	20230120	-49.15	1895	20231214	3.85	3870	-49.15	20230120	1895	3.85	20231214	3870	-49.15	20230120	1895	3.85	20231214	2.92	N	322780	100	37 억	438894	N	N	N	N
58	20231219	161113	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1960	7	2	0.36	156223335	80228	105.62	1953	1985	1932	2535	1368	1953	1947.24	1.15	0	2559	2007	1980	1958	1931	1909	1969	1920	38	582	100	1240	1	1	37932613	743	-49.00	1.41	12	0.21	-40.00	1393.00	3870	20230120	-49.35	1895	20231214	3.43	3870	-49.35	20230120	1895	3.43	20231214	3870	-49.35	20230120	1895	3.43	20231214	2.95	N	322780	100	37 억	436336	N	N	N	N
59	20231219	151117	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1944	-9	5	-0.46	153366926	78768	103.70	1953	1985	1932	2535	1368	1953	1947.07	1.15	0	3192	2007	1980	1958	1931	1909	1969	1920	38	582	100	1240	1	1	37932613	737	-48.60	1.40	12	0.21	-40.00	1393.00	3870	20230120	-49.77	1895	20231214	2.59	3870	-49.77	20230120	1895	2.59	20231214	3870	-49.77	20230120	1895	2.59	20231214	2.95	N	322780	100	37 억	436336	N	N	N	N
60	20231219	141110	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1948	-5	5	-0.26	143822444	73862	97.24	1953	1985	1932	2535	1368	1953	1947.18	1.15	0	4797	2007	1980	1958	1931	1909	1969	1920	38	582	100	1240	1	1	37932613	739	-48.70	1.40	12	0.19	-40.00	1393.00	3870	20230120	-49.66	1895	20231214	2.80	3870	-49.66	20230120	1895	2.80	20231214	3870	-49.66	20230120	1895	2.80	20231214	2.95	N	322780	100	37 억	436336	N	N	N	N
61	20231219	131118	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1939	-14	5	-0.72	139057006	71412	94.01	1953	1985	1932	2535	1368	1953	1947.25	1.15	0	4263	2007	1980	1958	1931	1909	1969	1920	38	582	100	1240	1	1	37932613	736	-48.48	1.39	12	0.19	-40.00	1393.00	3870	20230120	-49.90	1895	20231214	2.32	3870	-49.90	20230120	1895	2.32	20231214	3870	-49.90	20230120	1895	2.32	20231214	2.95	N	322780	100	37 억	436336	N	N	N	N
62	20231219	121119	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1953	0	3	0.00	96468971	49465	65.12	1953	1985	1932	2535	1368	1953	1950.25	1.15	0	3931	2007	1980	1958	1931	1909	1969	1920	38	582	100	1240	1	1	37932613	741	-48.83	1.40	12	0.13	-40.00	1393.00	3870	20230120	-49.53	1895	20231214	3.06	3870	-49.53	20230120	1895	3.06	20231214	3870	-49.53	20230120	1895	3.06	20231214	2.95	N	322780	100	37 억	436336	N	N	N	N
63	20231219	111115	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1952	-1	5	-0.05	95831122	49138	64.69	1953	1985	1932	2535	1368	1953	1950.24	1.15	0	4108	2007	1980	1958	1931	1909	1969	1920	38	582	100	1240	1	1	37932613	740	-48.80	1.40	12	0.13	-40.00	1393.00	3870	20230120	-49.56	1895	20231214	3.01	3870	-49.56	20230120	1895	3.01	20231214	3870	-49.56	20230120	1895	3.01	20231214	2.95	N	322780	100	37 억	436336	N	N	N	N
64	20231219	101113	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1950	-3	5	-0.15	53769990	27678	36.44	1953	1953	1932	2535	1368	1953	1942.70	1.15	0	436	2007	1980	1958	1931	1909	1969	1920	38	582	100	1240	1	1	37932613	740	-48.75	1.40	12	0.07	-40.00	1393.00	3870	20230120	-49.61	1895	20231214	2.90	3870	-49.61	20230120	1895	2.90	20231214	3870	-49.61	20230120	1895	2.90	20231214	2.95	N	322780	100	37 억	436336	N	N	N	N
65	20231219	091109	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1934	-19	5	-0.97	11428731	5880	7.74	1953	1953	1932	2535	1368	1953	1943.66	1.15	0	-3458	2007	1980	1958	1931	1909	1969	1920	38	582	100	1240	1	1	37932613	734	-48.35	1.39	12	0.02	-40.00	1393.00	3870	20230120	-50.03	1895	20231214	2.06	3870	-50.03	20230120	1895	2.06	20231214	3870	-50.03	20230120	1895	2.06	20231214	2.95	N	322780	100	37 억	436336	N	N	N	N
66	20231218	161108	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1953	2	2	0.10	148293835	75960	107.80	1957	1985	1936	2535	1366	1951	1952.26	1.18	0	-13529	1983	1967	1941	1925	1899	1975	1933	38	584	100	1240	1	1	37932613	741	-48.83	1.40	12	0.20	-40.00	1393.00	3870	20230120	-49.53	1895	20231214	3.06	3870	-49.53	20230120	1895	3.06	20231214	3870	-49.53	20230120	1895	3.06	20231214	2.91	N	322780	100	37 억	449110	N	N	N	N
67	20231218	151112	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1950	-1	5	-0.05	141889297	72680	103.15	1957	1985	1936	2535	1366	1951	1952.25	1.18	0	-11983	1983	1967	1941	1925	1899	1975	1933	38	584	100	1240	1	1	37932613	740	-48.75	1.40	12	0.19	-40.00	1393.00	3870	20230120	-49.61	1895	20231214	2.90	3870	-49.61	20230120	1895	2.90	20231214	3870	-49.61	20230120	1895	2.90	20231214	2.91	N	322780	100	37 억	449110	N	N	N	N
68	20231218	141114	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1939	-12	5	-0.62	134511509	68883	97.76	1957	1985	1936	2535	1366	1951	1952.76	1.18	0	-11617	1983	1967	1941	1925	1899	1975	1933	38	584	100	1240	1	1	37932613	736	-48.48	1.39	12	0.18	-40.00	1393.00	3870	20230120	-49.90	1895	20231214	2.32	3870	-49.90	20230120	1895	2.32	20231214	3870	-49.90	20230120	1895	2.32	20231214	2.91	N	322780	100	37 억	449110	N	N	N	N
69	20231218	131105	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1950	-1	5	-0.05	91218382	46583	66.11	1957	1985	1940	2535	1366	1951	1958.20	1.18	0	-8596	1983	1967	1941	1925	1899	1975	1933	38	584	100	1240	1	1	37932613	740	-48.75	1.40	12	0.12	-40.00	1393.00	3870	20230120	-49.61	1895	20231214	2.90	3870	-49.61	20230120	1895	2.90	20231214	3870	-49.61	20230120	1895	2.90	20231214	2.91	N	322780	100	37 억	449110	N	N	N	N
70	20231218	121102	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1945	-6	5	-0.31	86516919	44167	62.68	1957	1985	1942	2535	1366	1951	1958.87	1.18	0	-7782	1983	1967	1941	1925	1899	1975	1933	38	584	100	1240	1	1	37932613	738	-48.62	1.40	12	0.12	-40.00	1393.00	3870	20230120	-49.74	1895	20231214	2.64	3870	-49.74	20230120	1895	2.64	20231214	3870	-49.74	20230120	1895	2.64	20231214	2.91	N	322780	100	37 억	449110	N	N	N	N
71	20231218	111104	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1951	0	3	0.00	49424360	25160	35.71	1957	1985	1951	2535	1366	1951	1964.44	1.18	0	5794	1983	1967	1941	1925	1899	1975	1933	38	584	100	1240	1	1	37932613	740	-48.77	1.40	12	0.07	-40.00	1393.00	3870	20230120	-49.59	1895	20231214	2.96	3870	-49.59	20230120	1895	2.96	20231214	3870	-49.59	20230120	1895	2.96	20231214	2.91	N	322780	100	37 억	449110	N	N	N	N
72	20231218	101103	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1970	19	2	0.97	36095078	18339	26.03	1957	1985	1957	2535	1366	1951	1968.29	1.18	0	6973	1983	1967	1941	1925	1899	1975	1933	38	584	100	1240	1	1	37932613	747	-49.25	1.41	12	0.05	-40.00	1393.00	3870	20230120	-49.10	1895	20231214	3.96	3870	-49.10	20230120	1895	3.96	20231214	3870	-49.10	20230120	1895	3.96	20231214	2.91	N	322780	100	37 억	449110	N	N	N	N
73	20231218	091059	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1965	14	2	0.72	3355101	1711	2.43	1957	1965	1957	2535	1366	1951	1961.37	1.18	0	677	1983	1967	1941	1925	1899	1975	1933	38	584	100	1240	1	1	37932613	745	-49.12	1.41	12	0.00	-40.00	1393.00	3870	20230120	-49.22	1895	20231214	3.69	3870	-49.22	20230120	1895	3.69	20231214	3870	-49.22	20230120	1895	3.69	20231214	2.91	N	322780	100	37 억	449110	N	N	N	N
74	20231215	161103	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1951	41	2	2.15	136124525	70454	31.25	1920	1957	1915	2480	1337	1910	1932.30	1.19	0	-3308	2009	1959	1927	1877	1845	1943	1861	38	570	100	1220	1	1	37932613	740	-48.77	1.40	12	0.19	-40.00	1393.00	3870	20230120	-49.59	1895	20231214	2.96	3870	-49.59	20230120	1895	2.96	20231214	3870	-49.59	20230120	1895	2.96	20231214	2.86	N	322780	100	37 억	452357	N	N	N	N
75	20231215	151107	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1946	36	2	1.88	119167505	61757	27.39	1920	1946	1915	2480	1337	1910	1930.16	1.19	0	-3961	2009	1959	1927	1877	1845	1943	1861	38	570	100	1220	1	1	37932613	738	-48.65	1.40	12	0.16	-40.00	1393.00	3870	20230120	-49.72	1895	20231214	2.69	3870	-49.72	20230120	1895	2.69	20231214	3870	-49.72	20230120	1895	2.69	20231214	2.86	N	322780	100	37 억	452357	N	N	N	N
76	20231215	141106	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1924	14	2	0.73	68638390	35607	15.79	1920	1943	1915	2480	1337	1910	1928.53	1.19	0	-13991	2009	1959	1927	1877	1845	1943	1861	38	570	100	1220	1	1	37932613	730	-48.10	1.38	12	0.09	-40.00	1393.00	3870	20230120	-50.28	1895	20231214	1.53	3870	-50.28	20230120	1895	1.53	20231214	3870	-50.28	20230120	1895	1.53	20231214	2.86	N	322780	100	37 억	452357	N	N	N	N
77	20231215	131100	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1915	5	2	0.26	65837402	34148	15.14	1920	1943	1915	2480	1337	1910	1928.92	1.19	0	-14055	2009	1959	1927	1877	1845	1943	1861	38	570	100	1220	1	1	37932613	726	-47.88	1.37	12	0.09	-40.00	1393.00	3870	20230120	-50.52	1895	20231214	1.06	3870	-50.52	20230120	1895	1.06	20231214	3870	-50.52	20230120	1895	1.06	20231214	2.86	N	322780	100	37 억	452357	N	N	N	N
78	20231215	121101	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1930	20	2	1.05	50689655	26276	11.65	1920	1943	1915	2480	1337	1910	1930.41	1.19	0	-13250	2009	1959	1927	1877	1845	1943	1861	38	570	100	1220	1	1	37932613	732	-48.25	1.39	12	0.07	-40.00	1393.00	3870	20230120	-50.13	1895	20231214	1.85	3870	-50.13	20230120	1895	1.85	20231214	3870	-50.13	20230120	1895	1.85	20231214	2.86	N	322780	100	37 억	452357	N	N	N	N
79	20231215	111055	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1938	28	2	1.47	48571509	25181	11.17	1920	1943	1915	2480	1337	1910	1930.23	1.19	0	-12570	2009	1959	1927	1877	1845	1943	1861	38	570	100	1220	1	1	37932613	735	-48.45	1.39	12	0.07	-40.00	1393.00	3870	20230120	-49.92	1895	20231214	2.27	3870	-49.92	20230120	1895	2.27	20231214	3870	-49.92	20230120	1895	2.27	20231214	2.86	N	322780	100	37 억	452357	N	N	N	N
80	20231215	101100	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1943	33	2	1.73	41327015	21431	9.50	1920	1943	1915	2480	1337	1910	1929.92	1.19	0	-12498	2009	1959	1927	1877	1845	1943	1861	38	570	100	1220	1	1	37932613	737	-48.58	1.39	12	0.06	-40.00	1393.00	3870	20230120	-49.79	1895	20231214	2.53	3870	-49.79	20230120	1895	2.53	20231214	3870	-49.79	20230120	1895	2.53	20231214	2.86	N	322780	100	37 억	452357	N	N	N	N
81	20231215	091105	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1920	10	2	0.52	10211617	5327	2.36	1920	1927	1920	2480	1337	1910	1920.10	1.19	0	-3567	2009	1959	1927	1877	1845	1943	1861	38	570	100	1220	1	1	37932613	728	-48.00	1.38	12	0.01	-40.00	1393.00	3870	20230120	-50.39	1895	20231214	1.32	3870	-50.39	20230120	1895	1.32	20231214	3870	-50.39	20230120	1895	1.32	20231214	2.86	N	322780	100	37 억	452357	N	N	N	N
82	20231214	161055	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1910	-32	5	-1.65	432055857	225373	122.73	1951	1977	1895	2520	1360	1942	1916.99	1.28	0	-33243	2037	1989	1962	1914	1887	1976	1901	38	578	100	1240	1	1	37932613	725	-47.75	1.37	12	0.59	-40.00	1393.00	3870	20230120	-50.65	1895	20231214	0.79	3870	-50.65	20230120	1895	0.79	20231214	3870	-50.65	20230120	1895	0.79	20231214	2.89	N	322780	100	37 억	485603	N	N	N	N
83	20231214	151133	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1913	-29	5	-1.49	410342129	214007	116.54	1951	1977	1895	2520	1360	1942	1917.30	1.28	0	-24328	2037	1989	1962	1914	1887	1976	1901	38	578	100	1240	1	1	37932613	726	-47.83	1.37	12	0.56	-40.00	1393.00	3870	20230120	-50.57	1895	20231214	0.95	3870	-50.57	20230120	1895	0.95	20231214	3870	-50.57	20230120	1895	0.95	20231214	2.89	N	322780	100	37 억	485603	N	N	N	N
84	20231214	141100	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1916	-26	5	-1.34	280245092	145538	79.26	1951	1977	1899	2520	1360	1942	1925.46	1.28	0	-20599	2037	1989	1962	1914	1887	1976	1901	38	578	100	1240	1	1	37932613	727	-47.90	1.38	12	0.38	-40.00	1393.00	3870	20230120	-50.49	1899	20231214	0.90	3870	-50.49	20230120	1899	0.90	20231214	3870	-50.49	20230120	1899	0.90	20231214	2.89	N	322780	100	37 억	485603	N	N	N	N
85	20231214	131130	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1949	7	2	0.36	77504961	39796	21.67	1951	1975	1940	2520	1360	1942	1947.71	1.28	0	-19327	2037	1989	1962	1914	1887	1976	1901	38	578	100	1240	1	1	37932613	739	-48.73	1.40	12	0.10	-40.00	1393.00	3870	20230120	-49.64	1900	20231205	2.58	3870	-49.64	20230120	1900	2.58	20231205	3870	-49.64	20230120	1900	2.58	20231205	2.89	N	322780	100	37 억	485603	N	N	N	N
86	20231214	121150	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1951	9	2	0.46	67989579	34894	19.00	1951	1975	1940	2520	1360	1942	1948.67	1.28	0	-17946	2037	1989	1962	1914	1887	1976	1901	38	578	100	1240	1	1	37932613	740	-48.77	1.40	12	0.09	-40.00	1393.00	3870	20230120	-49.59	1900	20231205	2.68	3870	-49.59	20230120	1900	2.68	20231205	3870	-49.59	20230120	1900	2.68	20231205	2.89	N	322780	100	37 억	485603	N	N	N	N
87	20231214	111123	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1954	12	2	0.62	57941878	29724	16.19	1951	1975	1940	2520	1360	1942	1949.61	1.28	0	-13518	2037	1989	1962	1914	1887	1976	1901	38	578	100	1240	1	1	37932613	741	-48.85	1.40	12	0.08	-40.00	1393.00	3870	20230120	-49.51	1900	20231205	2.84	3870	-49.51	20230120	1900	2.84	20231205	3870	-49.51	20230120	1900	2.84	20231205	2.89	N	322780	100	37 억	485603	N	N	N	N
88	20231214	101047	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1942	0	3	0.00	42347175	21706	11.82	1951	1975	1940	2520	1360	1942	1951.42	1.28	0	-6869	2037	1989	1962	1914	1887	1976	1901	38	578	100	1240	1	1	37932613	737	-48.55	1.39	12	0.06	-40.00	1393.00	3870	20230120	-49.82	1900	20231205	2.21	3870	-49.82	20230120	1900	2.21	20231205	3870	-49.82	20230120	1900	2.21	20231205	2.89	N	322780	100	37 억	485603	N	N	N	N
89	20231214	091027	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1965	23	2	1.18	4899785	2511	1.37	1951	1965	1951	2520	1360	1942	1958.54	1.28	0	-791	2037	1989	1962	1914	1887	1976	1901	38	578	100	1240	1	1	37932613	745	-49.12	1.41	12	0.01	-40.00	1393.00	3870	20230120	-49.22	1900	20231205	3.42	3870	-49.22	20230120	1900	3.42	20231205	3870	-49.22	20230120	1900	3.42	20231205	2.89	N	322780	100	37 억	485603	N	N	N	N
90	20231213	161052	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1942	-48	5	-2.41	357997365	183330	280.23	1990	2010	1935	2585	1393	1990	1952.91	1.22	0	18488	2026	2007	1996	1977	1966	2002	1972	38	595	100	1270	1	1	37932613	737	-48.55	1.39	12	0.48	-40.00	1393.00	3870	20230120	-49.82	1900	20231205	2.21	3870	-49.82	20230120	1900	2.21	20231205	3870	-49.82	20230120	1900	2.21	20231205	2.87	N	322780	100	37 억	463919	N	N	N	N
91	20231213	151114	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1952	-38	5	-1.91	348421883	178400	272.70	1990	2010	1935	2585	1393	1990	1953.04	1.22	0	18812	2026	2007	1996	1977	1966	2002	1972	38	595	100	1270	1	1	37932613	740	-48.80	1.40	12	0.47	-40.00	1393.00	3870	20230120	-49.56	1900	20231205	2.74	3870	-49.56	20230120	1900	2.74	20231205	3870	-49.56	20230120	1900	2.74	20231205	2.87	N	322780	100	37 억	463919	N	N	N	N
92	20231213	141114	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1965	-25	5	-1.26	138082481	70192	107.29	1990	2010	1953	2585	1393	1990	1967.21	1.22	0	-22604	2026	2007	1996	1977	1966	2002	1972	38	595	100	1270	1	1	37932613	745	-49.12	1.41	12	0.19	-40.00	1393.00	3870	20230120	-49.22	1900	20231205	3.42	3870	-49.22	20230120	1900	3.42	20231205	3870	-49.22	20230120	1900	3.42	20231205	2.87	N	322780	100	37 억	463919	N	N	N	N
93	20231213	131119	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1963	-27	5	-1.36	133985123	68106	104.10	1990	2010	1953	2585	1393	1990	1967.30	1.22	0	-21230	2026	2007	1996	1977	1966	2002	1972	38	595	100	1270	1	1	37932613	745	-49.08	1.41	12	0.18	-40.00	1393.00	3870	20230120	-49.28	1900	20231205	3.32	3870	-49.28	20230120	1900	3.32	20231205	3870	-49.28	20230120	1900	3.32	20231205	2.87	N	322780	100	37 억	463919	N	N	N	N
94	20231213	121113	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1965	-25	5	-1.26	88868269	45078	68.90	1990	2010	1961	2585	1393	1990	1971.43	1.22	0	-19814	2026	2007	1996	1977	1966	2002	1972	38	595	100	1270	1	1	37932613	745	-49.12	1.41	12	0.12	-40.00	1393.00	3870	20230120	-49.22	1900	20231205	3.42	3870	-49.22	20230120	1900	3.42	20231205	3870	-49.22	20230120	1900	3.42	20231205	2.87	N	322780	100	37 억	463919	N	N	N	N
95	20231213	111118	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1971	-19	5	-0.95	68482870	34710	53.06	1990	2010	1961	2585	1393	1990	1973.00	1.22	0	-18232	2026	2007	1996	1977	1966	2002	1972	38	595	100	1270	1	1	37932613	748	-49.27	1.41	12	0.09	-40.00	1393.00	3870	20230120	-49.07	1900	20231205	3.74	3870	-49.07	20230120	1900	3.74	20231205	3870	-49.07	20230120	1900	3.74	20231205	2.87	N	322780	100	37 억	463919	N	N	N	N
96	20231213	101124	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1961	-29	5	-1.46	61979893	31410	48.01	1990	2010	1961	2585	1393	1990	1973.25	1.22	0	-15868	2026	2007	1996	1977	1966	2002	1972	38	595	100	1270	1	1	37932613	744	-49.02	1.41	12	0.08	-40.00	1393.00	3870	20230120	-49.33	1900	20231205	3.21	3870	-49.33	20230120	1900	3.21	20231205	3870	-49.33	20230120	1900	3.21	20231205	2.87	N	322780	100	37 억	463919	N	N	N	N
97	20231213	091110	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1982	-8	5	-0.40	2737107	1381	2.11	1990	1992	1977	2585	1393	1990	1981.97	1.22	0	-1379	2026	2007	1996	1977	1966	2002	1972	38	595	100	1270	1	1	37932613	752	-49.55	1.42	12	0.00	-40.00	1393.00	3870	20230120	-48.79	1900	20231205	4.32	3870	-48.79	20230120	1900	4.32	20231205	3870	-48.79	20230120	1900	4.32	20231205	2.87	N	322780	100	37 억	463919	N	N	N	N
98	20231212	161031	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1990	-15	5	-0.75	130355615	65396	142.70	2005	2015	1985	2605	1405	2005	1993.33	1.27	0	-19427	2041	2023	2002	1984	1963	2032	1993	38	600	100	1280	1	1	37932613	755	-49.75	1.43	12	0.17	-40.00	1393.00	3870	20230120	-48.58	1900	20231205	4.74	3870	-48.58	20230120	1900	4.74	20231205	3870	-48.58	20230120	1900	4.74	20231205	3.03	N	322780	100	37 억	483346	N	N	N	N
99	20231212	151038	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1989	-16	5	-0.80	127032726	63726	139.06	2005	2015	1985	2605	1405	2005	1993.42	1.27	0	-18475	2041	2023	2002	1984	1963	2032	1993	38	600	100	1280	1	1	37932613	754	-49.73	1.43	12	0.17	-40.00	1393.00	3870	20230120	-48.60	1900	20231205	4.68	3870	-48.60	20230120	1900	4.68	20231205	3870	-48.60	20230120	1900	4.68	20231205	3.03	N	322780	100	37 억	483346	N	N	N	N
100	20231212	140938	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1987	-18	5	-0.90	115347801	57845	126.22	2005	2015	1987	2605	1405	2005	1994.08	1.27	0	-14592	2041	2023	2002	1984	1963	2032	1993	38	600	100	1280	1	1	37932613	754	-49.67	1.43	12	0.15	-40.00	1393.00	3870	20230120	-48.66	1900	20231205	4.58	3870	-48.66	20230120	1900	4.58	20231205	3870	-48.66	20230120	1900	4.58	20231205	3.03	N	322780	100	37 억	483346	N	N	N	N
101	20231212	130942	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1999	-6	5	-0.30	82421190	41300	90.12	2005	2015	1988	2605	1405	2005	1995.67	1.27	0	-14815	2041	2023	2002	1984	1963	2032	1993	38	600	100	1280	1	1	37932613	758	-49.98	1.44	12	0.11	-40.00	1393.00	3870	20230120	-48.35	1900	20231205	5.21	3870	-48.35	20230120	1900	5.21	20231205	3870	-48.35	20230120	1900	5.21	20231205	3.03	N	322780	100	37 억	483346	N	N	N	N
102	20231212	120933	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1994	-11	5	-0.55	58473961	29278	63.89	2005	2015	1988	2605	1405	2005	1997.20	1.27	0	-13763	2041	2023	2002	1984	1963	2032	1993	38	600	100	1280	1	1	37932613	756	-49.85	1.43	12	0.08	-40.00	1393.00	3870	20230120	-48.48	1900	20231205	4.95	3870	-48.48	20230120	1900	4.95	20231205	3870	-48.48	20230120	1900	4.95	20231205	3.03	N	322780	100	37 억	483346	N	N	N	N
103	20231212	110949	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1998	-7	5	-0.35	55627790	27850	60.77	2005	2015	1988	2605	1405	2005	1997.41	1.27	0	-13987	2041	2023	2002	1984	1963	2032	1993	38	600	100	1280	1	1	37932613	758	-49.95	1.43	12	0.07	-40.00	1393.00	3870	20230120	-48.37	1900	20231205	5.16	3870	-48.37	20230120	1900	5.16	20231205	3870	-48.37	20230120	1900	5.16	20231205	3.03	N	322780	100	37 억	483346	N	N	N	N
104	20231212	101030	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1996	-9	5	-0.45	49521984	24789	54.09	2005	2015	1988	2605	1405	2005	1997.74	1.27	0	-13317	2041	2023	2002	1984	1963	2032	1993	38	600	100	1280	1	1	37932613	757	-49.90	1.43	12	0.07	-40.00	1393.00	3870	20230120	-48.42	1900	20231205	5.05	3870	-48.42	20230120	1900	5.05	20231205	3870	-48.42	20230120	1900	5.05	20231205	3.03	N	322780	100	37 억	483346	N	N	N	N
105	20231212	091030	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2000	-5	5	-0.25	24033030	12005	26.20	2005	2015	2000	2605	1405	2005	2001.92	1.27	0	-3353	2041	2023	2002	1984	1963	2032	1993	38	600	100	1280	5	1	37932613	759	-50.00	1.44	12	0.03	-40.00	1393.00	3870	20230120	-48.32	1900	20231205	5.26	3870	-48.32	20230120	1900	5.26	20231205	3870	-48.32	20230120	1900	5.26	20231205	3.03	N	322780	100	37 억	483346	N	N	N	N
106	20231211	161033	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2005	7	2	0.35	91491264	45827	19.31	1998	2020	1981	2595	1399	1998	1996.45	1.22	-26635	-5535	2094	2045	2011	1962	1928	2070	1987	38	597	100	1270	5	1	37932613	761	-50.12	1.44	12	0.12	-40.00	1393.00	3870	20230120	-48.19	1900	20231205	5.53	3870	-48.19	20230120	1900	5.53	20231205	3870	-48.19	20230120	1900	5.53	20231205	2.95	N	322780	100	37 억	462148	N	N	N	N
107	20231211	151029	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2000	2	2	0.10	86946039	43559	18.35	1998	2020	1981	2595	1399	1998	1996.05	1.22	-26635	-5103	2094	2045	2011	1962	1928	2070	1987	38	597	100	1270	5	1	37932613	759	-50.00	1.44	12	0.11	-40.00	1393.00	3870	20230120	-48.32	1900	20231205	5.26	3870	-48.32	20230120	1900	5.26	20231205	3870	-48.32	20230120	1900	5.26	20231205	2.95	N	322780	100	37 억	462148	N	N	N	N
108	20231211	141029	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2000	2	2	0.10	78861420	39510	16.65	1998	2020	1981	2595	1399	1998	1995.99	1.22	-26635	-4880	2094	2045	2011	1962	1928	2070	1987	38	597	100	1270	5	1	37932613	759	-50.00	1.44	12	0.10	-40.00	1393.00	3870	20230120	-48.32	1900	20231205	5.26	3870	-48.32	20230120	1900	5.26	20231205	3870	-48.32	20230120	1900	5.26	20231205	2.95	N	322780	100	37 억	462148	N	N	N	N
109	20231211	131027	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2005	7	2	0.35	76525326	38342	16.15	1998	2020	1981	2595	1399	1998	1995.86	1.22	-26635	-4861	2094	2045	2011	1962	1928	2070	1987	38	597	100	1270	5	1	37932613	761	-50.12	1.44	12	0.10	-40.00	1393.00	3870	20230120	-48.19	1900	20231205	5.53	3870	-48.19	20230120	1900	5.53	20231205	3870	-48.19	20230120	1900	5.53	20231205	2.95	N	322780	100	37 억	462148	N	N	N	N
110	20231211	121028	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1999	1	2	0.05	63150498	31643	13.33	1998	2020	1981	2595	1399	1998	1995.72	1.22	-26635	-7076	2094	2045	2011	1962	1928	2070	1987	38	597	100	1270	1	1	37932613	758	-49.98	1.44	12	0.08	-40.00	1393.00	3870	20230120	-48.35	1900	20231205	5.21	3870	-48.35	20230120	1900	5.21	20231205	3870	-48.35	20230120	1900	5.21	20231205	2.95	N	322780	100	37 억	462148	N	N	N	N
111	20231211	111023	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2010	12	2	0.60	48830515	24464	10.31	1998	2020	1981	2595	1399	1998	1996.01	1.22	-26635	-8755	2094	2045	2011	1962	1928	2070	1987	38	597	100	1270	5	1	37932613	762	-50.25	1.44	12	0.06	-40.00	1393.00	3870	20230120	-48.06	1900	20231205	5.79	3870	-48.06	20230120	1900	5.79	20231205	3870	-48.06	20230120	1900	5.79	20231205	2.95	N	322780	100	37 억	462148	N	N	N	N
112	20231211	101022	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2000	2	2	0.10	22331377	11230	4.73	1998	2000	1981	2595	1399	1998	1988.54	1.22	-26635	-1743	2094	2045	2011	1962	1928	2070	1987	38	597	100	1270	5	1	37932613	759	-50.00	1.44	12	0.03	-40.00	1393.00	3870	20230120	-48.32	1900	20231205	5.26	3870	-48.32	20230120	1900	5.26	20231205	3870	-48.32	20230120	1900	5.26	20231205	2.95	N	322780	100	37 억	462148	N	N	N	N
113	20231211	091023	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1989	-9	5	-0.45	3861486	1934	0.81	1998	2000	1989	2595	1399	1998	1996.62	1.22	-26635	-1162	2094	2045	2011	1962	1928	2070	1987	38	597	100	1270	1	1	37932613	754	-49.73	1.43	12	0.01	-40.00	1393.00	3870	20230120	-48.60	1900	20231205	4.68	3870	-48.60	20230120	1900	4.68	20231205	3870	-48.60	20230120	1900	4.68	20231205	2.95	N	322780	100	37 억	462148	N	N	N	N
114	20231208	161014	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1998	1	2	0.05	475242269	236194	178.49	1997	2060	1977	2595	1398	1997	2012.09	1.22	0	26234	2045	2020	1975	1950	1905	2033	1963	38	598	100	1270	1	1	37932613	758	-49.95	1.43	12	0.62	-40.00	1393.00	3870	20230120	-48.37	1900	20231205	5.16	3870	-48.37	20230120	1900	5.16	20231205	3870	-48.37	20230120	1900	5.16	20231205	2.91	N	322780	100	37 억	462148	N	N	N	N
115	20231208	151017	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1998	1	2	0.05	471467835	234305	177.06	1997	2060	1977	2595	1398	1997	2012.20	1.22	0	26487	2045	2020	1975	1950	1905	2033	1963	38	598	100	1270	1	1	37932613	758	-49.95	1.43	12	0.62	-40.00	1393.00	3870	20230120	-48.37	1900	20231205	5.16	3870	-48.37	20230120	1900	5.16	20231205	3870	-48.37	20230120	1900	5.16	20231205	2.91	N	322780	100	37 억	462148	N	N	N	N
116	20231208	141016	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2005	8	2	0.40	453373790	225264	170.23	1997	2060	1977	2595	1398	1997	2012.63	1.22	0	27076	2045	2020	1975	1950	1905	2033	1963	38	598	100	1270	5	1	37932613	761	-50.12	1.44	12	0.59	-40.00	1393.00	3870	20230120	-48.19	1900	20231205	5.53	3870	-48.19	20230120	1900	5.53	20231205	3870	-48.19	20230120	1900	5.53	20231205	2.91	N	322780	100	37 억	462148	N	N	N	N
117	20231208	131013	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1996	-1	5	-0.05	446848517	222002	167.76	1997	2060	1977	2595	1398	1997	2012.81	1.22	0	25996	2045	2020	1975	1950	1905	2033	1963	38	598	100	1270	1	1	37932613	757	-49.90	1.43	12	0.59	-40.00	1393.00	3870	20230120	-48.42	1900	20231205	5.05	3870	-48.42	20230120	1900	5.05	20231205	3870	-48.42	20230120	1900	5.05	20231205	2.91	N	322780	100	37 억	462148	N	N	N	N
118	20231208	121011	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2005	8	2	0.40	439640340	218392	165.03	1997	2060	1977	2595	1398	1997	2013.08	1.22	0	25861	2045	2020	1975	1950	1905	2033	1963	38	598	100	1270	5	1	37932613	761	-50.12	1.44	12	0.58	-40.00	1393.00	3870	20230120	-48.19	1900	20231205	5.53	3870	-48.19	20230120	1900	5.53	20231205	3870	-48.19	20230120	1900	5.53	20231205	2.91	N	322780	100	37 억	462148	N	N	N	N
119	20231208	111006	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2000	3	2	0.15	379274996	188168	142.19	1997	2060	1977	2595	1398	1997	2015.62	1.22	0	36313	2045	2020	1975	1950	1905	2033	1963	38	598	100	1270	5	1	37932613	759	-50.00	1.44	12	0.50	-40.00	1393.00	3870	20230120	-48.32	1900	20231205	5.26	3870	-48.32	20230120	1900	5.26	20231205	3870	-48.32	20230120	1900	5.26	20231205	2.91	N	322780	100	37 억	462148	N	N	N	N
120	20231208	101016	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2005	8	2	0.40	170588086	85032	64.26	1997	2035	1977	2595	1398	1997	2006.16	1.22	0	13669	2045	2020	1975	1950	1905	2033	1963	38	598	100	1270	5	1	37932613	761	-50.12	1.44	12	0.22	-40.00	1393.00	3870	20230120	-48.19	1900	20231205	5.53	3870	-48.19	20230120	1900	5.53	20231205	3870	-48.19	20230120	1900	5.53	20231205	2.91	N	322780	100	37 억	462148	N	N	N	N
121	20231208	091005	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1981	-16	5	-0.80	14926879	7515	5.68	1997	1999	1977	2595	1398	1997	1986.27	1.22	0	-695	2045	2020	1975	1950	1905	2033	1963	38	598	100	1270	1	1	37932613	751	-49.52	1.42	12	0.02	-40.00	1393.00	3870	20230120	-48.81	1900	20231205	4.26	3870	-48.81	20230120	1900	4.26	20231205	3870	-48.81	20230120	1900	4.26	20231205	2.91	N	322780	100	37 억	462148	N	N	N	N
122	20231207	161009	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1997	49	2	2.52	220231494	112457	43.84	1950	2000	1930	2530	1364	1948	1954.15	1.25	0	-13073	1974	1961	1937	1924	1900	1967	1930	38	582	100	1240	1	1	37932613	758	-49.92	1.43	12	0.30	-40.00	1393.00	3870	20230120	-48.40	1900	20231205	5.11	3870	-48.40	20230120	1900	5.11	20231205	3870	-48.40	20230120	1900	5.11	20231205	2.88	N	322780	100	37 억	475307	N	N	N	N
123	20231207	151010	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1975	27	2	1.39	158487030	81420	31.74	1950	1980	1930	2530	1364	1948	1946.54	1.25	0	-11108	1974	1961	1937	1924	1900	1967	1930	38	582	100	1240	1	1	37932613	749	-49.38	1.42	12	0.21	-40.00	1393.00	3870	20230120	-48.97	1900	20231205	3.95	3870	-48.97	20230120	1900	3.95	20231205	3870	-48.97	20230120	1900	3.95	20231205	2.88	N	322780	100	37 억	475307	N	N	N	N
124	20231207	141006	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1954	6	2	0.31	113774049	58506	22.81	1950	1975	1930	2530	1364	1948	1944.66	1.25	0	-7973	1974	1961	1937	1924	1900	1967	1930	38	582	100	1240	1	1	37932613	741	-48.85	1.40	12	0.15	-40.00	1393.00	3870	20230120	-49.51	1900	20231205	2.84	3870	-49.51	20230120	1900	2.84	20231205	3870	-49.51	20230120	1900	2.84	20231205	2.88	N	322780	100	37 억	475307	N	N	N	N
125	20231207	131005	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1931	-17	5	-0.87	68088014	35022	13.65	1950	1975	1931	2530	1364	1948	1944.15	1.25	0	-5712	1974	1961	1937	1924	1900	1967	1930	38	582	100	1240	1	1	37932613	732	-48.27	1.39	12	0.09	-40.00	1393.00	3870	20230120	-50.10	1900	20231205	1.63	3870	-50.10	20230120	1900	1.63	20231205	3870	-50.10	20230120	1900	1.63	20231205	2.88	N	322780	100	37 억	475307	N	N	N	N
126	20231207	121007	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1946	-2	5	-0.10	63099281	32450	12.65	1950	1975	1931	2530	1364	1948	1944.51	1.25	0	-5678	1974	1961	1937	1924	1900	1967	1930	38	582	100	1240	1	1	37932613	738	-48.65	1.40	12	0.09	-40.00	1393.00	3870	20230120	-49.72	1900	20231205	2.42	3870	-49.72	20230120	1900	2.42	20231205	3870	-49.72	20230120	1900	2.42	20231205	2.88	N	322780	100	37 억	475307	N	N	N	N
127	20231207	110959	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1946	-2	5	-0.10	30736290	15786	6.15	1950	1975	1931	2530	1364	1948	1947.06	1.25	0	-3738	1974	1961	1937	1924	1900	1967	1930	38	582	100	1240	1	1	37932613	738	-48.65	1.40	12	0.04	-40.00	1393.00	3870	20230120	-49.72	1900	20231205	2.42	3870	-49.72	20230120	1900	2.42	20231205	3870	-49.72	20230120	1900	2.42	20231205	2.88	N	322780	100	37 억	475307	N	N	N	N
128	20231207	101001	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1950	2	2	0.10	27489245	14115	5.50	1950	1975	1931	2530	1364	1948	1947.52	1.25	0	-3995	1974	1961	1937	1924	1900	1967	1930	38	582	100	1240	1	1	37932613	740	-48.75	1.40	12	0.04	-40.00	1393.00	3870	20230120	-49.61	1900	20231205	2.63	3870	-49.61	20230120	1900	2.63	20231205	3870	-49.61	20230120	1900	2.63	20231205	2.88	N	322780	100	37 억	475307	N	N	N	N
129	20231207	091007	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1938	-10	5	-0.51	6230683	3203	1.25	1950	1950	1931	2530	1364	1948	1945.26	1.25	0	-710	1974	1961	1937	1924	1900	1967	1930	38	582	100	1240	1	1	37932613	735	-48.45	1.39	12	0.01	-40.00	1393.00	3870	20230120	-49.92	1900	20231205	2.00	3870	-49.92	20230120	1900	2.00	20231205	3870	-49.92	20230120	1900	2.00	20231205	2.88	N	322780	100	37 억	475307	N	N	N	N
130	20231206	160956	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1948	17	2	0.88	493772981	256395	135.43	1924	1950	1913	2510	1352	1931	1925.83	0.94	0	120329	1965	1948	1924	1907	1883	1936	1895	38	579	100	1230	1	1	37932613	739	-48.70	1.40	12	0.68	-40.00	1393.00	3870	20230120	-49.66	1900	20231205	2.53	3870	-49.66	20230120	1900	2.53	20231205	3870	-49.66	20230120	1900	2.53	20231205	2.89	N	322780	100	37 억	354978	N	N	N	N
131	20231206	151011	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1940	9	2	0.47	486188958	252490	133.37	1924	1950	1913	2510	1352	1931	1925.58	0.94	0	119803	1965	1948	1924	1907	1883	1936	1895	38	579	100	1230	1	1	37932613	736	-48.50	1.39	12	0.67	-40.00	1393.00	3870	20230120	-49.87	1900	20231205	2.11	3870	-49.87	20230120	1900	2.11	20231205	3870	-49.87	20230120	1900	2.11	20231205	2.89	N	322780	100	37 억	354978	N	N	N	N
132	20231206	141007	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1930	-1	5	-0.05	465090591	241581	127.61	1924	1950	1913	2510	1352	1931	1925.20	0.94	0	115502	1965	1948	1924	1907	1883	1936	1895	38	579	100	1230	1	1	37932613	732	-48.25	1.39	12	0.64	-40.00	1393.00	3870	20230120	-50.13	1900	20231205	1.58	3870	-50.13	20230120	1900	1.58	20231205	3870	-50.13	20230120	1900	1.58	20231205	2.89	N	322780	100	37 억	354978	N	N	N	N
133	20231206	130956	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1928	-3	5	-0.16	451812048	234707	123.97	1924	1950	1913	2510	1352	1931	1925.00	0.94	0	113899	1965	1948	1924	1907	1883	1936	1895	38	579	100	1230	1	1	37932613	731	-48.20	1.38	12	0.62	-40.00	1393.00	3870	20230120	-50.18	1900	20231205	1.47	3870	-50.18	20230120	1900	1.47	20231205	3870	-50.18	20230120	1900	1.47	20231205	2.89	N	322780	100	37 억	354978	N	N	N	N
134	20231206	120951	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1926	-5	5	-0.26	418488011	217446	114.86	1924	1950	1913	2510	1352	1931	1924.56	0.94	0	113424	1965	1948	1924	1907	1883	1936	1895	38	579	100	1230	1	1	37932613	731	-48.15	1.38	12	0.57	-40.00	1393.00	3870	20230120	-50.23	1900	20231205	1.37	3870	-50.23	20230120	1900	1.37	20231205	3870	-50.23	20230120	1900	1.37	20231205	2.89	N	322780	100	37 억	354978	N	N	N	N
135	20231206	111010	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1931	0	3	0.00	393413229	204450	107.99	1924	1950	1913	2510	1352	1931	1924.25	0.94	0	110201	1965	1948	1924	1907	1883	1936	1895	38	579	100	1230	1	1	37932613	732	-48.27	1.39	12	0.54	-40.00	1393.00	3870	20230120	-50.10	1900	20231205	1.63	3870	-50.10	20230120	1900	1.63	20231205	3870	-50.10	20230120	1900	1.63	20231205	2.89	N	322780	100	37 억	354978	N	N	N	N
136	20231206	100959	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1937	6	2	0.31	367705627	191146	100.97	1924	1950	1913	2510	1352	1931	1923.69	0.94	0	104464	1965	1948	1924	1907	1883	1936	1895	38	579	100	1230	1	1	37932613	735	-48.42	1.39	12	0.50	-40.00	1393.00	3870	20230120	-49.95	1900	20231205	1.95	3870	-49.95	20230120	1900	1.95	20231205	3870	-49.95	20230120	1900	1.95	20231205	2.89	N	322780	100	37 억	354978	N	N	N	N
137	20231206	091000	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1940	9	2	0.47	3321645	1720	0.91	1924	1950	1921	2510	1352	1931	1931.19	0.94	0	-97	1965	1948	1924	1907	1883	1936	1895	38	579	100	1230	1	1	37932613	736	-48.50	1.39	12	0.00	-40.00	1393.00	3870	20230120	-49.87	1900	20231205	2.11	3870	-49.87	20230120	1900	2.11	20231205	3870	-49.87	20230120	1900	2.11	20231205	2.89	N	322780	100	37 억	354978	N	N	N	N
138	20231205	161002	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	1931	-2	5	-0.10	360863677	188817	129.42	1933	1941	1900	2510	1354	1933	1910.98	1.00	0	-22631	1999	1965	1948	1914	1897	1957	1906	38	577	100	1230	1	1	37932613	732	-48.27	1.39	12	0.50	-40.00	1393.00	3870	20230120	-50.10	1900	20231205	1.63	3870	-50.10	20230120	1900	1.63	20231205	3870	-50.10	20230120	1900	1.63	20231205	2.86	N	322780	100	37 억	377694	N	N	N	N
139	20231205	151000	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	1910	-23	5	-1.19	325034294	170238	116.68	1933	1941	1900	2510	1354	1933	1909.29	1.00	0	-20842	1999	1965	1948	1914	1897	1957	1906	38	577	100	1230	1	1	37932613	725	-47.75	1.37	12	0.45	-40.00	1393.00	3870	20230120	-50.65	1900	20231205	0.53	3870	-50.65	20230120	1900	0.53	20231205	3870	-50.65	20230120	1900	0.53	20231205	2.86	N	322780	100	37 억	377694	N	N	N	N
140	20231205	140958	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	1929	-4	5	-0.21	110760897	57595	39.48	1933	1941	1910	2510	1354	1933	1923.10	1.00	0	-20331	1999	1965	1948	1914	1897	1957	1906	38	577	100	1230	1	1	37932613	732	-48.23	1.38	12	0.15	-40.00	1393.00	3870	20230120	-50.16	1910	20231205	0.99	3870	-50.16	20230120	1910	0.99	20231205	3870	-50.16	20230120	1910	0.99	20231205	2.86	N	322780	100	37 억	377694	N	N	N	N
141	20231205	130955	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1933	0	3	0.00	62144793	32267	22.12	1933	1941	1919	2510	1354	1933	1925.96	1.00	0	-13143	1999	1965	1948	1914	1897	1957	1906	38	577	100	1230	1	1	37932613	733	-48.33	1.39	12	0.09	-40.00	1393.00	3870	20230120	-50.05	1911	20231128	1.15	3870	-50.05	20230120	1911	1.15	20231128	3870	-50.05	20230120	1911	1.15	20231128	2.86	N	322780	100	37 억	377694	N	N	N	N
142	20231205	120953	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1930	-3	5	-0.16	54090401	28093	19.26	1933	1941	1919	2510	1354	1933	1925.40	1.00	0	-12850	1999	1965	1948	1914	1897	1957	1906	38	577	100	1230	1	1	37932613	732	-48.25	1.39	12	0.07	-40.00	1393.00	3870	20230120	-50.13	1911	20231128	0.99	3870	-50.13	20230120	1911	0.99	20231128	3870	-50.13	20230120	1911	0.99	20231128	2.86	N	322780	100	37 억	377694	N	N	N	N
143	20231205	110952	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1931	-2	5	-0.10	50030868	25983	17.81	1933	1941	1919	2510	1354	1933	1925.52	1.00	0	-12389	1999	1965	1948	1914	1897	1957	1906	38	577	100	1230	1	1	37932613	732	-48.27	1.39	12	0.07	-40.00	1393.00	3870	20230120	-50.10	1911	20231128	1.05	3870	-50.10	20230120	1911	1.05	20231128	3870	-50.10	20230120	1911	1.05	20231128	2.86	N	322780	100	37 억	377694	N	N	N	N
144	20231205	100956	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1920	-13	5	-0.67	44396249	23052	15.80	1933	1941	1919	2510	1354	1933	1925.92	1.00	0	-11897	1999	1965	1948	1914	1897	1957	1906	38	577	100	1230	1	1	37932613	728	-48.00	1.38	12	0.06	-40.00	1393.00	3870	20230120	-50.39	1911	20231128	0.47	3870	-50.39	20230120	1911	0.47	20231128	3870	-50.39	20230120	1911	0.47	20231128	2.86	N	322780	100	37 억	377694	N	N	N	N
145	20231205	090952	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1928	-5	5	-0.26	8024120	4145	2.84	1933	1941	1922	2510	1354	1933	1935.86	1.00	0	-3087	1999	1965	1948	1914	1897	1957	1906	38	577	100	1230	1	1	37932613	731	-48.20	1.38	12	0.01	-40.00	1393.00	3870	20230120	-50.18	1911	20231128	0.89	3870	-50.18	20230120	1911	0.89	20231128	3870	-50.18	20230120	1911	0.89	20231128	2.86	N	322780	100	37 억	377694	N	N	N	N
146	20231204	160949	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1933	-48	5	-2.42	282070807	144980	135.75	1982	1982	1931	2575	1387	1981	1945.58	1.03	0	-12568	2019	1999	1978	1958	1937	1989	1948	38	594	100	1260	1	1	37932613	733	-48.33	1.39	12	0.38	-40.00	1393.00	3870	20230120	-50.05	1911	20231128	1.15	3870	-50.05	20230120	1911	1.15	20231128	3870	-50.05	20230120	1911	1.15	20231128	2.88	N	322780	100	37 억	389798	N	N	N	N
147	20231204	150951	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1933	-48	5	-2.42	265200303	136247	127.57	1982	1982	1931	2575	1387	1981	1946.47	1.03	0	-13435	2019	1999	1978	1958	1937	1989	1948	38	594	100	1260	1	1	37932613	733	-48.33	1.39	12	0.36	-40.00	1393.00	3870	20230120	-50.05	1911	20231128	1.15	3870	-50.05	20230120	1911	1.15	20231128	3870	-50.05	20230120	1911	1.15	20231128	2.88	N	322780	100	37 억	389798	N	N	N	N
148	20231204	140944	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1942	-39	5	-1.97	200671016	102946	96.39	1982	1982	1931	2575	1387	1981	1949.28	1.03	0	-8194	2019	1999	1978	1958	1937	1989	1948	38	594	100	1260	1	1	37932613	737	-48.55	1.39	12	0.27	-40.00	1393.00	3870	20230120	-49.82	1911	20231128	1.62	3870	-49.82	20230120	1911	1.62	20231128	3870	-49.82	20230120	1911	1.62	20231128	2.88	N	322780	100	37 억	389798	N	N	N	N
149	20231204	130944	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1960	-21	5	-1.06	82770664	42236	39.55	1982	1982	1941	2575	1387	1981	1959.72	1.03	0	-8815	2019	1999	1978	1958	1937	1989	1948	38	594	100	1260	1	1	37932613	743	-49.00	1.41	12	0.11	-40.00	1393.00	3870	20230120	-49.35	1911	20231128	2.56	3870	-49.35	20230120	1911	2.56	20231128	3870	-49.35	20230120	1911	2.56	20231128	2.88	N	322780	100	37 억	389798	N	N	N	N
150	20231204	120945	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1959	-22	5	-1.11	50620993	25845	24.20	1982	1982	1941	2575	1387	1981	1958.64	1.03	0	-5926	2019	1999	1978	1958	1937	1989	1948	38	594	100	1260	1	1	37932613	743	-48.98	1.41	12	0.07	-40.00	1393.00	3870	20230120	-49.38	1911	20231128	2.51	3870	-49.38	20230120	1911	2.51	20231128	3870	-49.38	20230120	1911	2.51	20231128	2.88	N	322780	100	37 억	389798	N	N	N	N
151	20231204	110947	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1954	-27	5	-1.36	41453622	21156	19.81	1982	1982	1941	2575	1387	1981	1959.43	1.03	0	-5423	2019	1999	1978	1958	1937	1989	1948	38	594	100	1260	1	1	37932613	741	-48.85	1.40	12	0.06	-40.00	1393.00	3870	20230120	-49.51	1911	20231128	2.25	3870	-49.51	20230120	1911	2.25	20231128	3870	-49.51	20230120	1911	2.25	20231128	2.88	N	322780	100	37 억	389798	N	N	N	N
152	20231204	100945	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1964	-17	5	-0.86	32466920	16556	15.50	1982	1982	1941	2575	1387	1981	1961.04	1.03	0	-5208	2019	1999	1978	1958	1937	1989	1948	38	594	100	1260	1	1	37932613	745	-49.10	1.41	12	0.04	-40.00	1393.00	3870	20230120	-49.25	1911	20231128	2.77	3870	-49.25	20230120	1911	2.77	20231128	3870	-49.25	20230120	1911	2.77	20231128	2.88	N	322780	100	37 억	389798	N	N	N	N
153	20231204	090944	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1967	-14	5	-0.71	8900674	4511	4.22	1982	1982	1958	2575	1387	1981	1973.10	1.03	0	-4031	2019	1999	1978	1958	1937	1989	1948	38	594	100	1260	1	1	37932613	746	-49.17	1.41	12	0.01	-40.00	1393.00	3870	20230120	-49.17	1911	20231128	2.93	3870	-49.17	20230120	1911	2.93	20231128	3870	-49.17	20230120	1911	2.93	20231128	2.88	N	322780	100	37 억	389798	N	N	N	N
154	20231201	160947	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1981	-2	5	-0.10	210069109	106802	111.60	1982	1998	1957	2575	1389	1983	1966.90	1.07	0	-17504	2024	2003	1989	1968	1954	1996	1961	38	592	100	1260	1	1	37932613	751	-49.52	1.42	12	0.28	-40.00	1393.00	3870	20230120	-48.81	1911	20231128	3.66	3870	-48.81	20230120	1911	3.66	20231128	3870	-48.81	20230120	1911	3.66	20231128	2.83	N	322780	100	37 억	406887	N	N	N	N
155	20231201	150943	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1965	-18	5	-0.91	206047148	104768	109.47	1982	1998	1957	2575	1389	1983	1966.70	1.07	0	-16963	2024	2003	1989	1968	1954	1996	1961	38	592	100	1260	1	1	37932613	745	-49.12	1.41	12	0.28	-40.00	1393.00	3870	20230120	-49.22	1911	20231128	2.83	3870	-49.22	20230120	1911	2.83	20231128	3870	-49.22	20230120	1911	2.83	20231128	2.83	N	322780	100	37 억	406887	N	N	N	N
156	20231201	140942	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1977	-6	5	-0.30	201586380	102503	107.10	1982	1998	1957	2575	1389	1983	1966.64	1.07	0	-16426	2024	2003	1989	1968	1954	1996	1961	38	592	100	1260	1	1	37932613	750	-49.42	1.42	12	0.27	-40.00	1393.00	3870	20230120	-48.91	1911	20231128	3.45	3870	-48.91	20230120	1911	3.45	20231128	3870	-48.91	20230120	1911	3.45	20231128	2.83	N	322780	100	37 억	406887	N	N	N	N
157	20231201	130945	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1970	-13	5	-0.66	197639727	100498	105.01	1982	1998	1957	2575	1389	1983	1966.60	1.07	0	-15827	2024	2003	1989	1968	1954	1996	1961	38	592	100	1260	1	1	37932613	747	-49.25	1.41	12	0.26	-40.00	1393.00	3870	20230120	-49.10	1911	20231128	3.09	3870	-49.10	20230120	1911	3.09	20231128	3870	-49.10	20230120	1911	3.09	20231128	2.83	N	322780	100	37 억	406887	N	N	N	N
158	20231201	120951	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1965	-18	5	-0.91	114940308	58339	60.96	1982	1998	1960	2575	1389	1983	1970.21	1.07	0	-15387	2024	2003	1989	1968	1954	1996	1961	38	592	100	1260	1	1	37932613	745	-49.12	1.41	12	0.15	-40.00	1393.00	3870	20230120	-49.22	1911	20231128	2.83	3870	-49.22	20230120	1911	2.83	20231128	3870	-49.22	20230120	1911	2.83	20231128	2.83	N	322780	100	37 억	406887	N	N	N	N
159	20231201	110945	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1962	-21	5	-1.06	89711513	45505	47.55	1982	1998	1960	2575	1389	1983	1971.46	1.07	0	-14205	2024	2003	1989	1968	1954	1996	1961	38	592	100	1260	1	1	37932613	744	-49.05	1.41	12	0.12	-40.00	1393.00	3870	20230120	-49.30	1911	20231128	2.67	3870	-49.30	20230120	1911	2.67	20231128	3870	-49.30	20230120	1911	2.67	20231128	2.83	N	322780	100	37 억	406887	N	N	N	N
160	20231201	100952	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1966	-17	5	-0.86	59238616	29984	31.33	1982	1998	1964	2575	1389	1983	1975.67	1.07	0	-13257	2024	2003	1989	1968	1954	1996	1961	38	592	100	1260	1	1	37932613	746	-49.15	1.41	12	0.08	-40.00	1393.00	3870	20230120	-49.20	1911	20231128	2.88	3870	-49.20	20230120	1911	2.88	20231128	3870	-49.20	20230120	1911	2.88	20231128	2.83	N	322780	100	37 억	406887	N	N	N	N
161	20231201	090942	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1977	-6	5	-0.30	6041276	3057	3.19	1982	1982	1965	2575	1389	1983	1976.21	1.07	0	-942	2024	2003	1989	1968	1954	1996	1961	38	592	100	1260	1	1	37932613	750	-49.42	1.42	12	0.01	-40.00	1393.00	3870	20230120	-48.91	1911	20231128	3.45	3870	-48.91	20230120	1911	3.45	20231128	3870	-48.91	20230120	1911	3.45	20231128	2.83	N	322780	100	37 억	406887	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History