KissMeData/210120/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

69 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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	161042	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13820	-130	5	-0.93	57672520	4186	43.69	13950	13950	13590	18130	9770	13950	13777.44	372	14216	14082	13926	13792	13636	14005	13715	16	4180	500	9760	10	1	3144610	435	25.74	2.92	12	0.13	537.00	4735.00	45700	20230817	-69.76	9050	20230224	52.71	45700	-69.76	20230817	9050	52.71	20230224	45700	-69.76	20230817	9050	52.71	20230224	0.49	N	210120	500	15 억	N	N	N	N
3	20231229	151029	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13820	-130	5	-0.93	57672520	4186	43.69	13950	13950	13590	18130	9770	13950	13777.44	372	14216	14082	13926	13792	13636	14005	13715	16	4180	500	9760	10	1	3144610	435	25.74	2.92	12	0.13	537.00	4735.00	45700	20230817	-69.76	9050	20230224	52.71	45700	-69.76	20230817	9050	52.71	20230224	45700	-69.76	20230817	9050	52.71	20230224	0.49	N	210120	500	15 억	N	N	N	N
4	20231229	141028	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13820	-130	5	-0.93	57672520	4186	43.69	13950	13950	13590	18130	9770	13950	13777.44	372	14216	14082	13926	13792	13636	14005	13715	16	4180	500	9760	10	1	3144610	435	25.74	2.92	12	0.13	537.00	4735.00	45700	20230817	-69.76	9050	20230224	52.71	45700	-69.76	20230817	9050	52.71	20230224	45700	-69.76	20230817	9050	52.71	20230224	0.49	N	210120	500	15 억	N	N	N	N
5	20231229	131029	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13820	-130	5	-0.93	57672520	4186	43.69	13950	13950	13590	18130	9770	13950	13777.44	372	14216	14082	13926	13792	13636	14005	13715	16	4180	500	9760	10	1	3144610	435	25.74	2.92	12	0.13	537.00	4735.00	45700	20230817	-69.76	9050	20230224	52.71	45700	-69.76	20230817	9050	52.71	20230224	45700	-69.76	20230817	9050	52.71	20230224	0.49	N	210120	500	15 억	N	N	N	N
6	20231229	121032	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13820	-130	5	-0.93	57672520	4186	43.69	13950	13950	13590	18130	9770	13950	13777.44	372	14216	14082	13926	13792	13636	14005	13715	16	4180	500	9760	10	1	3144610	435	25.74	2.92	12	0.13	537.00	4735.00	45700	20230817	-69.76	9050	20230224	52.71	45700	-69.76	20230817	9050	52.71	20230224	45700	-69.76	20230817	9050	52.71	20230224	0.49	N	210120	500	15 억	N	N	N	N
7	20231229	110944	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13820	-130	5	-0.93	57672520	4186	43.69	13950	13950	13590	18130	9770	13950	13777.44	372	14216	14082	13926	13792	13636	14005	13715	16	4180	500	9760	10	1	3144610	435	25.74	2.92	12	0.13	537.00	4735.00	45700	20230817	-69.76	9050	20230224	52.71	45700	-69.76	20230817	9050	52.71	20230224	45700	-69.76	20230817	9050	52.71	20230224	0.49	N	210120	500	15 억	N	N	N	N
8	20231229	100955	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13820	-130	5	-0.93	57672520	4186	43.69	13950	13950	13590	18130	9770	13950	13777.44	372	14216	14082	13926	13792	13636	14005	13715	16	4180	500	9760	10	1	3144610	435	25.74	2.92	12	0.13	537.00	4735.00	45700	20230817	-69.76	9050	20230224	52.71	45700	-69.76	20230817	9050	52.71	20230224	45700	-69.76	20230817	9050	52.71	20230224	0.49	N	210120	500	15 억	N	N	N	N
9	20231229	090954	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13820	-130	5	-0.93	57672520	4186	43.69	13950	13950	13590	18130	9770	13950	13777.44	372	14216	14082	13926	13792	13636	14005	13715	16	4180	500	9760	10	1	3144610	435	25.74	2.92	12	0.13	537.00	4735.00	45700	20230817	-69.76	9050	20230224	52.71	45700	-69.76	20230817	9050	52.71	20230224	45700	-69.76	20230817	9050	52.71	20230224	0.49	N	210120	500	15 억	N	N	N	N
10	20231228	160944	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13820	-130	5	-0.93	57631060	4183	43.65	13950	13950	13590	18130	9770	13950	13777.44	372	14216	14082	13926	13792	13636	14005	13715	16	4180	500	9760	10	1	3144610	435	25.74	2.92	12	0.13	537.00	4735.00	45700	20230817	-69.76	9050	20230224	52.71	45700	-69.76	20230817	9050	52.71	20230224	45700	-69.76	20230817	9050	52.71	20230224	0.49	N	210120	500	15 억	N	N	N	N
11	20231228	150952	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13870	-80	5	-0.57	50577790	3674	38.34	13950	13950	13590	18130	9770	13950	13766.41	379	14216	14082	13926	13792	13636	14005	13715	16	4180	500	9760	10	1	3144610	436	25.83	2.93	12	0.12	537.00	4735.00	45700	20230817	-69.65	9050	20230224	53.26	45700	-69.65	20230817	9050	53.26	20230224	45700	-69.65	20230817	9050	53.26	20230224	0.49	N	210120	500	15 억	N	N	N	N
12	20231228	140943	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13770	-180	5	-1.29	47662540	3463	36.14	13950	13950	13590	18130	9770	13950	13763.37	338	14216	14082	13926	13792	13636	14005	13715	16	4180	500	9760	10	1	3144610	433	25.64	2.91	12	0.11	537.00	4735.00	45700	20230817	-69.87	9050	20230224	52.15	45700	-69.87	20230817	9050	52.15	20230224	45700	-69.87	20230817	9050	52.15	20230224	0.49	N	210120	500	15 억	N	N	N	N
13	20231228	130943	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13870	-80	5	-0.57	40090410	2914	30.41	13950	13950	13590	18130	9770	13950	13757.86	341	14216	14082	13926	13792	13636	14005	13715	16	4180	500	9760	10	1	3144610	436	25.83	2.93	12	0.09	537.00	4735.00	45700	20230817	-69.65	9050	20230224	53.26	45700	-69.65	20230817	9050	53.26	20230224	45700	-69.65	20230817	9050	53.26	20230224	0.49	N	210120	500	15 억	N	N	N	N
14	20231228	120946	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13860	-90	5	-0.65	39965640	2905	30.32	13950	13950	13590	18130	9770	13950	13757.54	344	14216	14082	13926	13792	13636	14005	13715	16	4180	500	9760	10	1	3144610	436	25.81	2.93	12	0.09	537.00	4735.00	45700	20230817	-69.67	9050	20230224	53.15	45700	-69.67	20230817	9050	53.15	20230224	45700	-69.67	20230817	9050	53.15	20230224	0.49	N	210120	500	15 억	N	N	N	N
15	20231228	110948	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13870	-80	5	-0.57	37754960	2745	28.65	13950	13950	13590	18130	9770	13950	13754.08	345	14216	14082	13926	13792	13636	14005	13715	16	4180	500	9760	10	1	3144610	436	25.83	2.93	12	0.09	537.00	4735.00	45700	20230817	-69.65	9050	20230224	53.26	45700	-69.65	20230817	9050	53.26	20230224	45700	-69.65	20230817	9050	53.26	20230224	0.49	N	210120	500	15 억	N	N	N	N
16	20231228	100944	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13790	-160	5	-1.15	25706280	1872	19.54	13950	13950	13590	18130	9770	13950	13731.99	-14	14216	14082	13926	13792	13636	14005	13715	16	4180	500	9760	10	1	3144610	434	25.68	2.91	12	0.06	537.00	4735.00	45700	20230817	-69.82	9050	20230224	52.38	45700	-69.82	20230817	9050	52.38	20230224	45700	-69.82	20230817	9050	52.38	20230224	0.49	N	210120	500	15 억	N	N	N	N
17	20231228	090949	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13950	0	3	0.00	13950	1	0.01	13950	13950	13950	18130	9770	13950	13950.00	-1	14216	14082	13926	13792	13636	14005	13715	16	4180	500	9760	10	1	3144610	439	25.98	2.95	12	0.00	537.00	4735.00	45700	20230817	-69.47	9050	20230224	54.14	45700	-69.47	20230817	9050	54.14	20230224	45700	-69.47	20230817	9050	54.14	20230224	0.49	N	210120	500	15 억	N	N	N	N
18	20231227	160934	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13950	-20	5	-0.14	133248840	9582	111.22	13980	14060	13770	18160	9780	13970	13906.16	489	14356	14162	13856	13662	13356	14260	13760	16	4190	500	9770	10	1	3144610	439	25.98	2.95	12	0.30	537.00	4735.00	45700	20230817	-69.47	9050	20230224	54.14	45700	-69.47	20230817	9050	54.14	20230224	45700	-69.47	20230817	9050	54.14	20230224	0.54	N	210120	500	15 억	N	N	N	N
19	20231227	150948	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13940	-30	5	-0.21	105372930	7578	87.96	13980	14060	13770	18160	9780	13970	13905.11	494	14356	14162	13856	13662	13356	14260	13760	16	4190	500	9770	10	1	3144610	438	25.96	2.94	12	0.24	537.00	4735.00	45700	20230817	-69.50	9050	20230224	54.03	45700	-69.50	20230817	9050	54.03	20230224	45700	-69.50	20230817	9050	54.03	20230224	0.54	N	210120	500	15 억	N	N	N	N
20	20231227	140944	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13940	-30	5	-0.21	90621840	6519	75.67	13980	14060	13770	18160	9780	13970	13901.19	26	14356	14162	13856	13662	13356	14260	13760	16	4190	500	9770	10	1	3144610	438	25.96	2.94	12	0.21	537.00	4735.00	45700	20230817	-69.50	9050	20230224	54.03	45700	-69.50	20230817	9050	54.03	20230224	45700	-69.50	20230817	9050	54.03	20230224	0.54	N	210120	500	15 억	N	N	N	N
21	20231227	130935	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13880	-90	5	-0.64	60068450	4319	50.13	13980	14060	13770	18160	9780	13970	13907.95	-339	14356	14162	13856	13662	13356	14260	13760	16	4190	500	9770	10	1	3144610	436	25.85	2.93	12	0.14	537.00	4735.00	45700	20230817	-69.63	9050	20230224	53.37	45700	-69.63	20230817	9050	53.37	20230224	45700	-69.63	20230817	9050	53.37	20230224	0.54	N	210120	500	15 억	N	N	N	N
22	20231227	120937	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13900	-70	5	-0.50	55127040	3963	46.00	13980	14060	13770	18160	9780	13970	13910.43	-333	14356	14162	13856	13662	13356	14260	13760	16	4190	500	9770	10	1	3144610	437	25.88	2.94	12	0.13	537.00	4735.00	45700	20230817	-69.58	9050	20230224	53.59	45700	-69.58	20230817	9050	53.59	20230224	45700	-69.58	20230817	9050	53.59	20230224	0.54	N	210120	500	15 억	N	N	N	N
23	20231227	110945	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13850	-120	5	-0.86	54074850	3887	45.12	13980	14060	13770	18160	9780	13970	13911.72	-328	14356	14162	13856	13662	13356	14260	13760	16	4190	500	9770	10	1	3144610	436	25.79	2.93	12	0.12	537.00	4735.00	45700	20230817	-69.69	9050	20230224	53.04	45700	-69.69	20230817	9050	53.04	20230224	45700	-69.69	20230817	9050	53.04	20230224	0.54	N	210120	500	15 억	N	N	N	N
24	20231227	100944	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13900	-70	5	-0.50	25570990	1837	21.32	13980	14060	13770	18160	9780	13970	13919.97	-234	14356	14162	13856	13662	13356	14260	13760	16	4190	500	9770	10	1	3144610	437	25.88	2.94	12	0.06	537.00	4735.00	45700	20230817	-69.58	9050	20230224	53.59	45700	-69.58	20230817	9050	53.59	20230224	45700	-69.58	20230817	9050	53.59	20230224	0.54	N	210120	500	15 억	N	N	N	N
25	20231227	090946	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13980	10	2	0.07	5535930	397	4.61	13980	14060	13830	18160	9780	13970	13944.41	-251	14356	14162	13856	13662	13356	14260	13760	16	4190	500	9770	10	1	3144610	440	26.03	2.95	12	0.01	537.00	4735.00	45700	20230817	-69.41	9050	20230224	54.48	45700	-69.41	20230817	9050	54.48	20230224	45700	-69.41	20230817	9050	54.48	20230224	0.54	N	210120	500	15 억	N	N	N	N
26	20231226	160945	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13970	210	2	1.53	116589580	8447	65.39	13630	14050	13550	17880	9640	13760	13801.08	-1969	14180	13970	13760	13550	13340	13865	13445	16	4120	500	9630	10	1	3144610	439	26.01	2.95	12	0.27	537.00	4735.00	45700	20230817	-69.43	9050	20230224	54.36	45700	-69.43	20230817	9050	54.36	20230224	45700	-69.43	20230817	9050	54.36	20230224	0.39	N	210120	500	15 억	N	N	N	N
27	20231226	150944	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13730	-30	5	-0.22	101227180	7342	56.84	13630	14050	13550	17880	9640	13760	13787.41	-1796	14180	13970	13760	13550	13340	13865	13445	16	4120	500	9630	10	1	3144610	432	25.57	2.90	12	0.23	537.00	4735.00	45700	20230817	-69.96	9050	20230224	51.71	45700	-69.96	20230817	9050	51.71	20230224	45700	-69.96	20230817	9050	51.71	20230224	0.39	N	210120	500	15 억	N	N	N	N
28	20231226	140947	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13790	30	2	0.22	66837820	4846	37.52	13630	14050	13550	17880	9640	13760	13792.37	-1173	14180	13970	13760	13550	13340	13865	13445	16	4120	500	9630	10	1	3144610	434	25.68	2.91	12	0.15	537.00	4735.00	45700	20230817	-69.82	9050	20230224	52.38	45700	-69.82	20230817	9050	52.38	20230224	45700	-69.82	20230817	9050	52.38	20230224	0.39	N	210120	500	15 억	N	N	N	N
29	20231226	130944	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13660	-100	5	-0.73	57012330	4128	31.96	13630	14050	13550	17880	9640	13760	13811.13	-1019	14180	13970	13760	13550	13340	13865	13445	16	4120	500	9630	10	1	3144610	430	25.44	2.88	12	0.13	537.00	4735.00	45700	20230817	-70.11	9050	20230224	50.94	45700	-70.11	20230817	9050	50.94	20230224	45700	-70.11	20230817	9050	50.94	20230224	0.39	N	210120	500	15 억	N	N	N	N
30	20231226	120944	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13820	60	2	0.44	51341130	3714	28.75	13630	14050	13550	17880	9640	13760	13823.68	-1000	14180	13970	13760	13550	13340	13865	13445	16	4120	500	9630	10	1	3144610	435	25.74	2.92	12	0.12	537.00	4735.00	45700	20230817	-69.76	9050	20230224	52.71	45700	-69.76	20230817	9050	52.71	20230224	45700	-69.76	20230817	9050	52.71	20230224	0.39	N	210120	500	15 억	N	N	N	N
31	20231226	110948	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13950	190	2	1.38	50720590	3669	28.40	13630	14050	13550	17880	9640	13760	13824.09	-962	14180	13970	13760	13550	13340	13865	13445	16	4120	500	9630	10	1	3144610	439	25.98	2.95	12	0.12	537.00	4735.00	45700	20230817	-69.47	9050	20230224	54.14	45700	-69.47	20230817	9050	54.14	20230224	45700	-69.47	20230817	9050	54.14	20230224	0.39	N	210120	500	15 억	N	N	N	N
32	20231226	100942	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13720	-40	5	-0.29	28806780	2090	16.18	13630	14050	13550	17880	9640	13760	13783.15	-824	14180	13970	13760	13550	13340	13865	13445	16	4120	500	9630	10	1	3144610	431	25.55	2.90	12	0.07	537.00	4735.00	45700	20230817	-69.98	9050	20230224	51.60	45700	-69.98	20230817	9050	51.60	20230224	45700	-69.98	20230817	9050	51.60	20230224	0.39	N	210120	500	15 억	N	N	N	N
33	20231226	090946	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13990	230	2	1.67	4111470	297	2.30	13630	14050	13550	17880	9640	13760	13843.33	-113	14180	13970	13760	13550	13340	13865	13445	16	4120	500	9630	10	1	3144610	440	26.05	2.95	12	0.01	537.00	4735.00	45700	20230817	-69.39	9050	20230224	54.59	45700	-69.39	20230817	9050	54.59	20230224	45700	-69.39	20230817	9050	54.59	20230224	0.39	N	210120	500	15 억	N	N	N	N
34	20231222	160930	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13760	-220	5	-1.57	176396980	12917	17.49	13970	13970	13550	18170	9790	13980	13656.16	-2385	15246	14612	13556	12922	11866	14930	13240	16	4190	500	9780	10	1	3144610	433	25.62	2.91	12	0.41	537.00	4735.00	45700	20230817	-69.89	9050	20230224	52.04	45700	-69.89	20230817	9050	52.04	20230224	45700	-69.89	20230817	9050	52.04	20230224	0.38	N	210120	500	15 억	N	N	N	N
35	20231222	150928	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13700	-280	5	-2.00	165401080	12116	16.40	13970	13970	13550	18170	9790	13980	13651.43	-2317	15246	14612	13556	12922	11866	14930	13240	16	4190	500	9780	10	1	3144610	431	25.51	2.89	12	0.39	537.00	4735.00	45700	20230817	-70.02	9050	20230224	51.38	45700	-70.02	20230817	9050	51.38	20230224	45700	-70.02	20230817	9050	51.38	20230224	0.38	N	210120	500	15 억	N	N	N	N
36	20231222	140925	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13590	-390	5	-2.79	132114230	9663	13.08	13970	13970	13590	18170	9790	13980	13672.14	-1409	15246	14612	13556	12922	11866	14930	13240	16	4190	500	9780	10	1	3144610	427	25.31	2.87	12	0.31	537.00	4735.00	45700	20230817	-70.26	9050	20230224	50.17	45700	-70.26	20230817	9050	50.17	20230224	45700	-70.26	20230817	9050	50.17	20230224	0.38	N	210120	500	15 억	N	N	N	N
37	20231222	130927	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13690	-290	5	-2.07	110146790	8048	10.90	13970	13970	13590	18170	9790	13980	13686.19	-771	15246	14612	13556	12922	11866	14930	13240	16	4190	500	9780	10	1	3144610	430	25.49	2.89	12	0.26	537.00	4735.00	45700	20230817	-70.04	9050	20230224	51.27	45700	-70.04	20230817	9050	51.27	20230224	45700	-70.04	20230817	9050	51.27	20230224	0.38	N	210120	500	15 억	N	N	N	N
38	20231222	120926	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13650	-330	5	-2.36	103689190	7574	10.26	13970	13970	13590	18170	9790	13980	13690.11	-737	15246	14612	13556	12922	11866	14930	13240	16	4190	500	9780	10	1	3144610	429	25.42	2.88	12	0.24	537.00	4735.00	45700	20230817	-70.13	9050	20230224	50.83	45700	-70.13	20230817	9050	50.83	20230224	45700	-70.13	20230817	9050	50.83	20230224	0.38	N	210120	500	15 억	N	N	N	N
39	20231222	110924	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13660	-320	5	-2.29	101753290	7432	10.06	13970	13970	13590	18170	9790	13980	13691.20	-715	15246	14612	13556	12922	11866	14930	13240	16	4190	500	9780	10	1	3144610	430	25.44	2.88	12	0.24	537.00	4735.00	45700	20230817	-70.11	9050	20230224	50.94	45700	-70.11	20230817	9050	50.94	20230224	45700	-70.11	20230817	9050	50.94	20230224	0.38	N	210120	500	15 억	N	N	N	N
40	20231222	100922	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13700	-280	5	-2.00	75899100	5535	7.49	13970	13970	13600	18170	9790	13980	13712.53	-730	15246	14612	13556	12922	11866	14930	13240	16	4190	500	9780	10	1	3144610	431	25.51	2.89	12	0.18	537.00	4735.00	45700	20230817	-70.02	9050	20230224	51.38	45700	-70.02	20230817	9050	51.38	20230224	45700	-70.02	20230817	9050	51.38	20230224	0.38	N	210120	500	15 억	N	N	N	N
41	20231222	090926	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13880	-100	5	-0.72	14842020	1072	1.45	13970	13970	13750	18170	9790	13980	13845.04	-684	15246	14612	13556	12922	11866	14930	13240	16	4190	500	9780	10	1	3144610	436	25.85	2.93	12	0.03	537.00	4735.00	45700	20230817	-69.63	9050	20230224	53.37	45700	-69.63	20230817	9050	53.37	20230224	45700	-69.63	20230817	9050	53.37	20230224	0.38	N	210120	500	15 억	N	N	N	N
42	20231221	160919	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13980	1320	2	10.43	1008637590	73768	666.14	12550	14190	12500	16450	8870	12660	13672.77	6002	13026	12842	12746	12562	12466	12795	12515	16	3790	500	8860	10	1	3144610	440	26.03	2.95	12	2.35	537.00	4735.00	45700	20230817	-69.41	9050	20230224	54.48	45700	-69.41	20230817	9050	54.48	20230224	45700	-69.41	20230817	9050	54.48	20230224	0.37	N	210120	500	15 억	N	N	N	N
43	20231221	150922	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13840	1180	2	9.32	967525650	70815	639.47	12550	14190	12500	16450	8870	12660	13662.72	5907	13026	12842	12746	12562	12466	12795	12515	16	3790	500	8860	10	1	3144610	435	25.77	2.92	12	2.25	537.00	4735.00	45700	20230817	-69.72	9050	20230224	52.93	45700	-69.72	20230817	9050	52.93	20230224	45700	-69.72	20230817	9050	52.93	20230224	0.37	N	210120	500	15 억	N	N	N	N
44	20231221	140920	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13740	1080	2	8.53	841503570	61658	556.78	12550	14190	12500	16450	8870	12660	13647.92	3874	13026	12842	12746	12562	12466	12795	12515	16	3790	500	8860	10	1	3144610	432	25.59	2.90	12	1.96	537.00	4735.00	45700	20230817	-69.93	9050	20230224	51.82	45700	-69.93	20230817	9050	51.82	20230224	45700	-69.93	20230817	9050	51.82	20230224	0.37	N	210120	500	15 억	N	N	N	N
45	20231221	130917	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13750	1090	2	8.61	719416340	52836	477.12	12550	14190	12500	16450	8870	12660	13616.03	3478	13026	12842	12746	12562	12466	12795	12515	16	3790	500	8860	10	1	3144610	432	25.61	2.90	12	1.68	537.00	4735.00	45700	20230817	-69.91	9050	20230224	51.93	45700	-69.91	20230817	9050	51.93	20230224	45700	-69.91	20230817	9050	51.93	20230224	0.37	N	210120	500	15 억	N	N	N	N
46	20231221	120924	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13720	1060	2	8.37	668585600	49139	443.73	12550	14190	12500	16450	8870	12660	13606.01	2248	13026	12842	12746	12562	12466	12795	12515	16	3790	500	8860	10	1	3144610	431	25.55	2.90	12	1.56	537.00	4735.00	45700	20230817	-69.98	9050	20230224	51.60	45700	-69.98	20230817	9050	51.60	20230224	45700	-69.98	20230817	9050	51.60	20230224	0.37	N	210120	500	15 억	N	N	N	N
47	20231221	110924	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13540	880	2	6.95	238627320	18132	163.73	12550	13540	12500	16450	8870	12660	13160.56	2431	13026	12842	12746	12562	12466	12795	12515	16	3790	500	8860	10	1	3144610	426	25.21	2.86	12	0.58	537.00	4735.00	45700	20230817	-70.37	9050	20230224	49.61	45700	-70.37	20230817	9050	49.61	20230224	45700	-70.37	20230817	9050	49.61	20230224	0.37	N	210120	500	15 억	N	N	N	N
48	20231221	100919	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13000	340	2	2.69	66296600	5152	46.52	12550	13330	12500	16450	8870	12660	12868.13	-743	13026	12842	12746	12562	12466	12795	12515	16	3790	500	8860	10	1	3144610	409	24.21	2.75	12	0.16	537.00	4735.00	45700	20230817	-71.55	9050	20230224	43.65	45700	-71.55	20230817	9050	43.65	20230224	45700	-71.55	20230817	9050	43.65	20230224	0.37	N	210120	500	15 억	N	N	N	N
49	20231221	090920	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12540	-120	5	-0.95	2767100	221	2.00	12550	12630	12500	16450	8870	12660	12520.81	-30	13026	12842	12746	12562	12466	12795	12515	16	3790	500	8860	10	1	3144610	394	23.35	2.65	12	0.01	537.00	4735.00	45700	20230817	-72.56	9050	20230224	38.56	45700	-72.56	20230817	9050	38.56	20230224	45700	-72.56	20230817	9050	38.56	20230224	0.37	N	210120	500	15 억	N	N	N	N
50	20231220	160922	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12660	-220	5	-1.71	139910560	11010	69.91	12880	12930	12650	16740	9020	12880	12707.68	-588	13280	13080	12800	12600	12320	12940	12460	16	3860	500	9010	10	1	3144610	398	23.58	2.67	12	0.35	537.00	4735.00	45700	20230817	-72.30	9050	20230224	39.89	45700	-72.30	20230817	9050	39.89	20230224	45700	-72.30	20230817	9050	39.89	20230224	0.37	N	210120	500	15 억	N	N	N	N
51	20231220	151008	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12740	-140	5	-1.09	112880140	8878	56.37	12880	12930	12650	16740	9020	12880	12714.59	-593	13280	13080	12800	12600	12320	12940	12460	16	3860	500	9010	10	1	3144610	401	23.72	2.69	12	0.28	537.00	4735.00	45700	20230817	-72.12	9050	20230224	40.77	45700	-72.12	20230817	9050	40.77	20230224	45700	-72.12	20230817	9050	40.77	20230224	0.37	N	210120	500	15 억	N	N	N	N
52	20231220	141025	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12710	-170	5	-1.32	94163980	7408	47.04	12880	12930	12650	16740	9020	12880	12711.12	-549	13280	13080	12800	12600	12320	12940	12460	16	3860	500	9010	10	1	3144610	400	23.67	2.68	12	0.24	537.00	4735.00	45700	20230817	-72.19	9050	20230224	40.44	45700	-72.19	20230817	9050	40.44	20230224	45700	-72.19	20230817	9050	40.44	20230224	0.37	N	210120	500	15 억	N	N	N	N
53	20231220	131016	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12700	-180	5	-1.40	75831480	5967	37.89	12880	12930	12650	16740	9020	12880	12708.48	-336	13280	13080	12800	12600	12320	12940	12460	16	3860	500	9010	10	1	3144610	399	23.65	2.68	12	0.19	537.00	4735.00	45700	20230817	-72.21	9050	20230224	40.33	45700	-72.21	20230817	9050	40.33	20230224	45700	-72.21	20230817	9050	40.33	20230224	0.37	N	210120	500	15 억	N	N	N	N
54	20231220	120918	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12760	-120	5	-0.93	61598020	4848	30.78	12880	12930	12650	16740	9020	12880	12705.86	-353	13280	13080	12800	12600	12320	12940	12460	16	3860	500	9010	10	1	3144610	401	23.76	2.69	12	0.15	537.00	4735.00	45700	20230817	-72.08	9050	20230224	40.99	45700	-72.08	20230817	9050	40.99	20230224	45700	-72.08	20230817	9050	40.99	20230224	0.37	N	210120	500	15 억	N	N	N	N
55	20231220	110921	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12700	-180	5	-1.40	45777600	3604	22.88	12880	12930	12650	16740	9020	12880	12701.89	-324	13280	13080	12800	12600	12320	12940	12460	16	3860	500	9010	10	1	3144610	399	23.65	2.68	12	0.11	537.00	4735.00	45700	20230817	-72.21	9050	20230224	40.33	45700	-72.21	20230817	9050	40.33	20230224	45700	-72.21	20230817	9050	40.33	20230224	0.37	N	210120	500	15 억	N	N	N	N
56	20231220	100922	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12680	-200	5	-1.55	28985040	2280	14.48	12880	12930	12650	16740	9020	12880	12712.74	-212	13280	13080	12800	12600	12320	12940	12460	16	3860	500	9010	10	1	3144610	399	23.61	2.68	12	0.07	537.00	4735.00	45700	20230817	-72.25	9050	20230224	40.11	45700	-72.25	20230817	9050	40.11	20230224	45700	-72.25	20230817	9050	40.11	20230224	0.37	N	210120	500	15 억	N	N	N	N
57	20231220	090919	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12770	-110	5	-0.85	1365480	107	0.68	12880	12930	12650	16740	9020	12880	12761.50	-8	13280	13080	12800	12600	12320	12940	12460	16	3860	500	9010	10	1	3144610	402	23.78	2.70	12	0.00	537.00	4735.00	45700	20230817	-72.06	9050	20230224	41.10	45700	-72.06	20230817	9050	41.10	20230224	45700	-72.06	20230817	9050	41.10	20230224	0.37	N	210120	500	15 억	N	N	N	N
58	20231219	160919	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12880	-30	5	-0.23	178473820	14090	110.41	13000	13000	12520	16780	9040	12910	12666.26	-2111	13130	13020	12840	12730	12550	13075	12785	16	3870	500	9030	10	1	3144610	405	23.99	2.72	12	0.45	537.00	4735.00	45700	20230817	-71.82	9050	20230224	42.32	45700	-71.82	20230817	9050	42.32	20230224	45700	-71.82	20230817	9050	42.32	20230224	0.37	N	210120	500	15 억	N	N	N	N
59	20231219	150923	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12620	-290	5	-2.25	170469220	13460	105.47	13000	13000	12520	16780	9040	12910	12664.88	-1995	13130	13020	12840	12730	12550	13075	12785	16	3870	500	9030	10	1	3144610	397	23.50	2.67	12	0.43	537.00	4735.00	45700	20230817	-72.39	9050	20230224	39.45	45700	-72.39	20230817	9050	39.45	20230224	45700	-72.39	20230817	9050	39.45	20230224	0.37	N	210120	500	15 억	N	N	N	N
60	20231219	140917	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12540	-370	5	-2.87	146564350	11555	90.54	13000	13000	12540	16780	9040	12910	12684.06	-1802	13130	13020	12840	12730	12550	13075	12785	16	3870	500	9030	10	1	3144610	394	23.35	2.65	12	0.37	537.00	4735.00	45700	20230817	-72.56	9050	20230224	38.56	45700	-72.56	20230817	9050	38.56	20230224	45700	-72.56	20230817	9050	38.56	20230224	0.37	N	210120	500	15 억	N	N	N	N
61	20231219	130923	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12610	-300	5	-2.32	116738140	9185	71.97	13000	13000	12570	16780	9040	12910	12709.65	-1126	13130	13020	12840	12730	12550	13075	12785	16	3870	500	9030	10	1	3144610	397	23.48	2.66	12	0.29	537.00	4735.00	45700	20230817	-72.41	9050	20230224	39.34	45700	-72.41	20230817	9050	39.34	20230224	45700	-72.41	20230817	9050	39.34	20230224	0.37	N	210120	500	15 억	N	N	N	N
62	20231219	120926	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12740	-170	5	-1.32	80819010	6349	49.75	13000	13000	12680	16780	9040	12910	12729.41	-929	13130	13020	12840	12730	12550	13075	12785	16	3870	500	9030	10	1	3144610	401	23.72	2.69	12	0.20	537.00	4735.00	45700	20230817	-72.12	9050	20230224	40.77	45700	-72.12	20230817	9050	40.77	20230224	45700	-72.12	20230817	9050	40.77	20230224	0.37	N	210120	500	15 억	N	N	N	N
63	20231219	110922	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12700	-210	5	-1.63	67699500	5315	41.65	13000	13000	12680	16780	9040	12910	12737.44	-812	13130	13020	12840	12730	12550	13075	12785	16	3870	500	9030	10	1	3144610	399	23.65	2.68	12	0.17	537.00	4735.00	45700	20230817	-72.21	9050	20230224	40.33	45700	-72.21	20230817	9050	40.33	20230224	45700	-72.21	20230817	9050	40.33	20230224	0.37	N	210120	500	15 억	N	N	N	N
64	20231219	100920	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12730	-180	5	-1.39	55896530	4386	34.37	13000	13000	12680	16780	9040	12910	12744.31	-624	13130	13020	12840	12730	12550	13075	12785	16	3870	500	9030	10	1	3144610	400	23.71	2.69	12	0.14	537.00	4735.00	45700	20230817	-72.14	9050	20230224	40.66	45700	-72.14	20230817	9050	40.66	20230224	45700	-72.14	20230817	9050	40.66	20230224	0.37	N	210120	500	15 억	N	N	N	N
65	20231219	090916	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12700	-210	5	-1.63	20090470	1571	12.31	13000	13000	12700	16780	9040	12910	12788.33	-890	13130	13020	12840	12730	12550	13075	12785	16	3870	500	9030	10	1	3144610	399	23.65	2.68	12	0.05	537.00	4735.00	45700	20230817	-72.21	9050	20230224	40.33	45700	-72.21	20230817	9050	40.33	20230224	45700	-72.21	20230817	9050	40.33	20230224	0.37	N	210120	500	15 억	N	N	N	N
66	20231218	160915	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12910	360	2	2.87	163290950	12762	68.50	12810	12950	12660	16310	8790	12550	12806.83	1304	12763	12656	12473	12366	12183	12565	12275	16	3760	500	8780	10	1	3144610	406	24.04	2.73	12	0.41	537.00	4735.00	45700	20230817	-71.75	9050	20230224	42.65	45700	-71.75	20230817	9050	42.65	20230224	45700	-71.75	20230817	9050	42.65	20230224	0.44	N	210120	500	15 억	N	N	N	N
67	20231218	150919	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12690	140	2	1.12	148477940	11610	62.31	12810	12950	12660	16310	8790	12550	12807.97	1297	12763	12656	12473	12366	12183	12565	12275	16	3760	500	8780	10	1	3144610	399	23.63	2.68	12	0.37	537.00	4735.00	45700	20230817	-72.23	9050	20230224	40.22	45700	-72.23	20230817	9050	40.22	20230224	45700	-72.23	20230817	9050	40.22	20230224	0.44	N	210120	500	15 억	N	N	N	N
68	20231218	140914	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12780	230	2	1.83	127173520	9935	53.32	12810	12950	12660	16310	8790	12550	12824.39	1008	12763	12656	12473	12366	12183	12565	12275	16	3760	500	8780	10	1	3144610	402	23.80	2.70	12	0.32	537.00	4735.00	45700	20230817	-72.04	9050	20230224	41.22	45700	-72.04	20230817	9050	41.22	20230224	45700	-72.04	20230817	9050	41.22	20230224	0.44	N	210120	500	15 억	N	N	N	N
69	20231218	130914	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12850	300	2	2.39	82408100	6444	34.59	12810	12950	12660	16310	8790	12550	12825.20	1175	12763	12656	12473	12366	12183	12565	12275	16	3760	500	8780	10	1	3144610	404	23.93	2.71	12	0.20	537.00	4735.00	45700	20230817	-71.88	9050	20230224	41.99	45700	-71.88	20230817	9050	41.99	20230224	45700	-71.88	20230817	9050	41.99	20230224	0.44	N	210120	500	15 억	N	N	N	N
70	20231218	120909	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12860	310	2	2.47	77588230	6069	32.57	12810	12950	12660	16310	8790	12550	12823.20	1172	12763	12656	12473	12366	12183	12565	12275	16	3760	500	8780	10	1	3144610	404	23.95	2.72	12	0.19	537.00	4735.00	45700	20230817	-71.86	9050	20230224	42.10	45700	-71.86	20230817	9050	42.10	20230224	45700	-71.86	20230817	9050	42.10	20230224	0.44	N	210120	500	15 억	N	N	N	N
71	20231218	110912	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12820	270	2	2.15	75326410	5893	31.63	12810	12950	12660	16310	8790	12550	12822.22	1155	12763	12656	12473	12366	12183	12565	12275	16	3760	500	8780	10	1	3144610	403	23.87	2.71	12	0.19	537.00	4735.00	45700	20230817	-71.95	9050	20230224	41.66	45700	-71.95	20230817	9050	41.66	20230224	45700	-71.95	20230817	9050	41.66	20230224	0.44	N	210120	500	15 억	N	N	N	N
72	20231218	100910	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12690	140	2	1.12	37845470	2977	15.98	12810	12900	12660	16310	8790	12550	12779.01	-355	12763	12656	12473	12366	12183	12565	12275	16	3760	500	8780	10	1	3144610	399	23.63	2.68	12	0.09	537.00	4735.00	45700	20230817	-72.23	9050	20230224	40.22	45700	-72.23	20230817	9050	40.22	20230224	45700	-72.23	20230817	9050	40.22	20230224	0.44	N	210120	500	15 억	N	N	N	N
73	20231218	090908	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12840	290	2	2.31	26412060	2076	11.14	12810	12900	12670	16310	8790	12550	12845.35	-382	12763	12656	12473	12366	12183	12565	12275	16	3760	500	8780	10	1	3144610	404	23.91	2.71	12	0.07	537.00	4735.00	45700	20230817	-71.90	9050	20230224	41.88	45700	-71.90	20230817	9050	41.88	20230224	45700	-71.90	20230817	9050	41.88	20230224	0.44	N	210120	500	15 억	N	N	N	N
74	20231215	160910	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12550	200	2	1.62	224989890	18123	52.38	12580	12580	12290	16050	8650	12350	12413.98	408	13356	12852	12576	12072	11796	12715	11935	16	3700	500	8640	10	1	3144610	395	23.37	2.65	12	0.58	537.00	4735.00	45700	20230817	-72.54	9050	20230224	38.67	45700	-72.54	20230817	9050	38.67	20230224	45700	-72.54	20230817	9050	38.67	20230224	0.44	N	210120	500	15 억	N	N	N	N
75	20231215	150914	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12420	70	2	0.57	217532020	17526	50.65	12580	12580	12290	16050	8650	12350	12411.96	374	13356	12852	12576	12072	11796	12715	11935	16	3700	500	8640	10	1	3144610	391	23.13	2.62	12	0.56	537.00	4735.00	45700	20230817	-72.82	9050	20230224	37.24	45700	-72.82	20230817	9050	37.24	20230224	45700	-72.82	20230817	9050	37.24	20230224	0.44	N	210120	500	15 억	N	N	N	N
76	20231215	140913	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12410	60	2	0.49	199485760	16071	46.45	12580	12580	12290	16050	8650	12350	12412.78	239	13356	12852	12576	12072	11796	12715	11935	16	3700	500	8640	10	1	3144610	390	23.11	2.62	12	0.51	537.00	4735.00	45700	20230817	-72.84	9050	20230224	37.13	45700	-72.84	20230817	9050	37.13	20230224	45700	-72.84	20230817	9050	37.13	20230224	0.44	N	210120	500	15 억	N	N	N	N
77	20231215	130907	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12410	60	2	0.49	168104980	13542	39.14	12580	12580	12290	16050	8650	12350	12413.60	151	13356	12852	12576	12072	11796	12715	11935	16	3700	500	8640	10	1	3144610	390	23.11	2.62	12	0.43	537.00	4735.00	45700	20230817	-72.84	9050	20230224	37.13	45700	-72.84	20230817	9050	37.13	20230224	45700	-72.84	20230817	9050	37.13	20230224	0.44	N	210120	500	15 억	N	N	N	N
78	20231215	120908	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12420	70	2	0.57	108138230	8707	25.16	12580	12580	12290	16050	8650	12350	12419.69	73	13356	12852	12576	12072	11796	12715	11935	16	3700	500	8640	10	1	3144610	391	23.13	2.62	12	0.28	537.00	4735.00	45700	20230817	-72.82	9050	20230224	37.24	45700	-72.82	20230817	9050	37.24	20230224	45700	-72.82	20230817	9050	37.24	20230224	0.44	N	210120	500	15 억	N	N	N	N
79	20231215	110904	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12400	50	2	0.40	52443980	4232	12.23	12580	12580	12290	16050	8650	12350	12392.24	-181	13356	12852	12576	12072	11796	12715	11935	16	3700	500	8640	10	1	3144610	390	23.09	2.62	12	0.13	537.00	4735.00	45700	20230817	-72.87	9050	20230224	37.02	45700	-72.87	20230817	9050	37.02	20230224	45700	-72.87	20230817	9050	37.02	20230224	0.44	N	210120	500	15 억	N	N	N	N
80	20231215	100908	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12400	50	2	0.40	23887500	1928	5.57	12580	12580	12290	16050	8650	12350	12389.78	68	13356	12852	12576	12072	11796	12715	11935	16	3700	500	8640	10	1	3144610	390	23.09	2.62	12	0.06	537.00	4735.00	45700	20230817	-72.87	9050	20230224	37.02	45700	-72.87	20230817	9050	37.02	20230224	45700	-72.87	20230817	9050	37.02	20230224	0.44	N	210120	500	15 억	N	N	N	N
81	20231215	090913	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12300	-50	5	-0.40	6920800	560	1.62	12580	12580	12290	16050	8650	12350	12358.57	-98	13356	12852	12576	12072	11796	12715	11935	16	3700	500	8640	10	1	3144610	387	22.91	2.60	12	0.02	537.00	4735.00	45700	20230817	-73.09	9050	20230224	35.91	45700	-73.09	20230817	9050	35.91	20230224	45700	-73.09	20230817	9050	35.91	20230224	0.44	N	210120	500	15 억	N	N	N	N
82	20231214	160904	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12350	-360	5	-2.83	431468060	34468	113.76	12770	13080	12300	16520	8900	12710	12518.25	-1512	14356	13532	13056	12232	11756	13295	11995	16	3810	500	8890	10	1	3144610	388	23.00	2.61	12	1.10	537.00	4735.00	45700	20230817	-72.98	9050	20230224	36.46	45700	-72.98	20230817	9050	36.46	20230224	45700	-72.98	20230817	9050	36.46	20230224	0.45	N	210120	500	15 억	N	N	N	N
83	20231214	150936	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12360	-350	5	-2.75	394850980	31505	103.98	12770	13080	12300	16520	8900	12710	12532.96	-1810	14356	13532	13056	12232	11756	13295	11995	16	3810	500	8890	10	1	3144610	389	23.02	2.61	12	1.00	537.00	4735.00	45700	20230817	-72.95	9050	20230224	36.57	45700	-72.95	20230817	9050	36.57	20230224	45700	-72.95	20230817	9050	36.57	20230224	0.45	N	210120	500	15 억	N	N	N	N
84	20231214	140908	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12400	-310	5	-2.44	279410130	22156	73.12	12770	13080	12330	16520	8900	12710	12611.04	-1722	14356	13532	13056	12232	11756	13295	11995	16	3810	500	8890	10	1	3144610	390	23.09	2.62	12	0.70	537.00	4735.00	45700	20230817	-72.87	9050	20230224	37.02	45700	-72.87	20230817	9050	37.02	20230224	45700	-72.87	20230817	9050	37.02	20230224	0.45	N	210120	500	15 억	N	N	N	N
85	20231214	130933	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12430	-280	5	-2.20	255730290	20249	66.83	12770	13080	12330	16520	8900	12710	12629.28	-2000	14356	13532	13056	12232	11756	13295	11995	16	3810	500	8890	10	1	3144610	391	23.15	2.63	12	0.64	537.00	4735.00	45700	20230817	-72.80	9050	20230224	37.35	45700	-72.80	20230817	9050	37.35	20230224	45700	-72.80	20230817	9050	37.35	20230224	0.45	N	210120	500	15 억	N	N	N	N
86	20231214	120947	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12470	-240	5	-1.89	207522010	16371	54.03	12770	13080	12450	16520	8900	12710	12676.20	-1711	14356	13532	13056	12232	11756	13295	11995	16	3810	500	8890	10	1	3144610	392	23.22	2.63	12	0.52	537.00	4735.00	45700	20230817	-72.71	9050	20230224	37.79	45700	-72.71	20230817	9050	37.79	20230224	45700	-72.71	20230817	9050	37.79	20230224	0.45	N	210120	500	15 억	N	N	N	N
87	20231214	110919	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12550	-160	5	-1.26	174781340	13753	45.39	12770	13080	12500	16520	8900	12710	12708.60	-1719	14356	13532	13056	12232	11756	13295	11995	16	3810	500	8890	10	1	3144610	395	23.37	2.65	12	0.44	537.00	4735.00	45700	20230817	-72.54	9050	20230224	38.67	45700	-72.54	20230817	9050	38.67	20230224	45700	-72.54	20230817	9050	38.67	20230224	0.45	N	210120	500	15 억	N	N	N	N
88	20231214	100858	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12710	0	3	0.00	83960130	6553	21.63	12770	13080	12620	16520	8900	12710	12812.47	-751	14356	13532	13056	12232	11756	13295	11995	16	3810	500	8890	10	1	3144610	400	23.67	2.68	12	0.21	537.00	4735.00	45700	20230817	-72.19	9050	20230224	40.44	45700	-72.19	20230817	9050	40.44	20230224	45700	-72.19	20230817	9050	40.44	20230224	0.45	N	210120	500	15 억	N	N	N	N
89	20231214	090837	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12820	110	2	0.87	24493610	1892	6.24	12770	13030	12770	16520	8900	12710	12945.88	-257	14356	13532	13056	12232	11756	13295	11995	16	3810	500	8890	10	1	3144610	403	23.87	2.71	12	0.06	537.00	4735.00	45700	20230817	-71.95	9050	20230224	41.66	45700	-71.95	20230817	9050	41.66	20230224	45700	-71.95	20230817	9050	41.66	20230224	0.45	N	210120	500	15 억	N	N	N	N
90	20231213	160902	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12710	-870	5	-6.41	393064750	30279	92.28	13880	13880	12580	17650	9510	13580	12981.79	433	14953	14266	13923	13236	12893	14095	13065	16	4070	500	9500	10	1	3144610	400	23.67	2.68	12	0.96	537.00	4735.00	45700	20230817	-72.19	9050	20230224	40.44	45700	-72.19	20230817	9050	40.44	20230224	45700	-72.19	20230817	9050	40.44	20230224	0.44	N	210120	500	15 억	N	N	N	N
91	20231213	150921	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12840	-740	5	-5.45	348569790	26798	81.67	13880	13880	12580	17650	9510	13580	13007.31	259	14953	14266	13923	13236	12893	14095	13065	16	4070	500	9500	10	1	3144610	404	23.91	2.71	12	0.85	537.00	4735.00	45700	20230817	-71.90	9050	20230224	41.88	45700	-71.90	20230817	9050	41.88	20230224	45700	-71.90	20230817	9050	41.88	20230224	0.44	N	210120	500	15 억	N	N	N	N
92	20231213	140920	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12900	-680	5	-5.01	235157730	17970	54.76	13880	13880	12580	17650	9510	13580	13086.13	95	14953	14266	13923	13236	12893	14095	13065	16	4070	500	9500	10	1	3144610	406	24.02	2.72	12	0.57	537.00	4735.00	45700	20230817	-71.77	9050	20230224	42.54	45700	-71.77	20230817	9050	42.54	20230224	45700	-71.77	20230817	9050	42.54	20230224	0.44	N	210120	500	15 억	N	N	N	N
93	20231213	130925	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12840	-740	5	-5.45	215555300	16447	50.12	13880	13880	12580	17650	9510	13580	13106.06	1	14953	14266	13923	13236	12893	14095	13065	16	4070	500	9500	10	1	3144610	404	23.91	2.71	12	0.52	537.00	4735.00	45700	20230817	-71.90	9050	20230224	41.88	45700	-71.90	20230817	9050	41.88	20230224	45700	-71.90	20230817	9050	41.88	20230224	0.44	N	210120	500	15 억	N	N	N	N
94	20231213	120919	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13010	-570	5	-4.20	178023550	13550	41.29	13880	13880	12580	17650	9510	13580	13138.27	30	14953	14266	13923	13236	12893	14095	13065	16	4070	500	9500	10	1	3144610	409	24.23	2.75	12	0.43	537.00	4735.00	45700	20230817	-71.53	9050	20230224	43.76	45700	-71.53	20230817	9050	43.76	20230224	45700	-71.53	20230817	9050	43.76	20230224	0.44	N	210120	500	15 억	N	N	N	N
95	20231213	110922	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13120	-460	5	-3.39	121675350	9225	28.11	13880	13880	12580	17650	9510	13580	13189.74	-273	14953	14266	13923	13236	12893	14095	13065	16	4070	500	9500	10	1	3144610	413	24.43	2.77	12	0.29	537.00	4735.00	45700	20230817	-71.29	9050	20230224	44.97	45700	-71.29	20230817	9050	44.97	20230224	45700	-71.29	20230817	9050	44.97	20230224	0.44	N	210120	500	15 억	N	N	N	N
96	20231213	100928	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13560	-20	5	-0.15	18567450	1378	4.20	13880	13880	13400	17650	9510	13580	13474.20	-201	14953	14266	13923	13236	12893	14095	13065	16	4070	500	9500	10	1	3144610	426	25.25	2.86	12	0.04	537.00	4735.00	45700	20230817	-70.33	9050	20230224	49.83	45700	-70.33	20230817	9050	49.83	20230224	45700	-70.33	20230817	9050	49.83	20230224	0.44	N	210120	500	15 억	N	N	N	N
97	20231213	090914	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13760	180	2	1.33	1884730	138	0.42	13880	13880	13580	17650	9510	13580	13657.46	7	14953	14266	13923	13236	12893	14095	13065	16	4070	500	9500	10	1	3144610	433	25.62	2.91	12	0.00	537.00	4735.00	45700	20230817	-69.89	9050	20230224	52.04	45700	-69.89	20230817	9050	52.04	20230224	45700	-69.89	20230817	9050	52.04	20230224	0.44	N	210120	500	15 억	N	N	N	N
98	20231212	160844	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13580	-820	5	-5.69	455202940	32798	252.78	14450	14610	13580	18720	10080	14400	13878.98	-2605	15666	15032	14666	14032	13666	14850	13850	16	4320	500	10080	10	1	3144610	427	25.29	2.87	12	1.04	537.00	4735.00	45700	20230817	-70.28	9050	20230224	50.06	45700	-70.28	20230817	9050	50.06	20230224	45700	-70.28	20230817	9050	50.06	20230224	0.44	N	210120	500	15 억	N	N	N	N
99	20231212	150851	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13720	-680	5	-4.72	416402010	29947	230.81	14450	14610	13590	18720	10080	14400	13904.63	-2175	15666	15032	14666	14032	13666	14850	13850	16	4320	500	10080	10	1	3144610	431	25.55	2.90	12	0.95	537.00	4735.00	45700	20230817	-69.98	9050	20230224	51.60	45700	-69.98	20230817	9050	51.60	20230224	45700	-69.98	20230817	9050	51.60	20230224	0.44	N	210120	500	15 억	N	N	N	N
100	20231212	140804	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13690	-710	5	-4.93	305795450	21855	168.44	14450	14610	13690	18720	10080	14400	13992.01	-1634	15666	15032	14666	14032	13666	14850	13850	16	4320	500	10080	10	1	3144610	430	25.49	2.89	12	0.69	537.00	4735.00	45700	20230817	-70.04	9050	20230224	51.27	45700	-70.04	20230817	9050	51.27	20230224	45700	-70.04	20230817	9050	51.27	20230224	0.44	N	210120	500	15 억	N	N	N	N
101	20231212	130808	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13770	-630	5	-4.38	244236400	17375	133.91	14450	14610	13700	18720	10080	14400	14056.77	-1717	15666	15032	14666	14032	13666	14850	13850	16	4320	500	10080	10	1	3144610	433	25.64	2.91	12	0.55	537.00	4735.00	45700	20230817	-69.87	9050	20230224	52.15	45700	-69.87	20230817	9050	52.15	20230224	45700	-69.87	20230817	9050	52.15	20230224	0.44	N	210120	500	15 억	N	N	N	N
102	20231212	120759	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13910	-490	5	-3.40	174913640	12348	95.17	14450	14610	13820	18720	10080	14400	14165.34	-1373	15666	15032	14666	14032	13666	14850	13850	16	4320	500	10080	10	1	3144610	437	25.90	2.94	12	0.39	537.00	4735.00	45700	20230817	-69.56	9050	20230224	53.70	45700	-69.56	20230817	9050	53.70	20230224	45700	-69.56	20230817	9050	53.70	20230224	0.44	N	210120	500	15 억	N	N	N	N
103	20231212	110812	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14330	-70	5	-0.49	71853630	4997	38.51	14450	14610	14270	18720	10080	14400	14379.35	-1016	15666	15032	14666	14032	13666	14850	13850	16	4320	500	10080	10	1	3144610	451	26.69	3.03	12	0.16	537.00	4735.00	45700	20230817	-68.64	9050	20230224	58.34	45700	-68.64	20230817	9050	58.34	20230224	45700	-68.64	20230817	9050	58.34	20230224	0.44	N	210120	500	15 억	N	N	N	N
104	20231212	100844	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14360	-40	5	-0.28	38438980	2665	20.54	14450	14610	14340	18720	10080	14400	14423.63	-398	15666	15032	14666	14032	13666	14850	13850	16	4320	500	10080	10	1	3144610	452	26.74	3.03	12	0.08	537.00	4735.00	45700	20230817	-68.58	9050	20230224	58.67	45700	-68.58	20230817	9050	58.67	20230224	45700	-68.58	20230817	9050	58.67	20230224	0.44	N	210120	500	15 억	N	N	N	N
105	20231212	090843	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14450	50	2	0.35	5309710	367	2.83	14450	14610	14450	18720	10080	14400	14467.87	1	15666	15032	14666	14032	13666	14850	13850	16	4320	500	10080	10	1	3144610	454	26.91	3.05	12	0.01	537.00	4735.00	45700	20230817	-68.38	9050	20230224	59.67	45700	-68.38	20230817	9050	59.67	20230224	45700	-68.38	20230817	9050	59.67	20230224	0.44	N	210120	500	15 억	N	N	N	N
106	20231211	160846	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14400	-550	5	-3.68	183101900	12627	230.13	15300	15300	14300	19430	10470	14950	14500.84	-396	15370	15160	14860	14650	14350	15010	14500	16	4480	500	10460	10	1	3144610	453	26.82	3.04	12	0.40	537.00	4735.00	45700	20230817	-68.49	9050	20230224	59.12	45700	-68.49	20230817	9050	59.12	20230224	45700	-68.49	20230817	9050	59.12	20230224	0.44	N	210120	500	15 억	N	N	N	N
107	20231211	150844	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14500	-450	5	-3.01	167812250	11567	210.81	15300	15300	14300	19430	10470	14950	14507.85	-294	15370	15160	14860	14650	14350	15010	14500	16	4480	500	10460	10	1	3144610	456	27.00	3.06	12	0.37	537.00	4735.00	45700	20230817	-68.27	9050	20230224	60.22	45700	-68.27	20230817	9050	60.22	20230224	45700	-68.27	20230817	9050	60.22	20230224	0.44	N	210120	500	15 억	N	N	N	N
108	20231211	140843	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14530	-420	5	-2.81	165357000	11398	207.73	15300	15300	14300	19430	10470	14950	14507.55	-271	15370	15160	14860	14650	14350	15010	14500	16	4480	500	10460	10	1	3144610	457	27.06	3.07	12	0.36	537.00	4735.00	45700	20230817	-68.21	9050	20230224	60.55	45700	-68.21	20230817	9050	60.55	20230224	45700	-68.21	20230817	9050	60.55	20230224	0.44	N	210120	500	15 억	N	N	N	N
109	20231211	130843	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14590	-360	5	-2.41	154404200	10643	193.97	15300	15300	14300	19430	10470	14950	14507.58	-271	15370	15160	14860	14650	14350	15010	14500	16	4480	500	10460	10	1	3144610	459	27.17	3.08	12	0.34	537.00	4735.00	45700	20230817	-68.07	9050	20230224	61.22	45700	-68.07	20230817	9050	61.22	20230224	45700	-68.07	20230817	9050	61.22	20230224	0.44	N	210120	500	15 억	N	N	N	N
110	20231211	120844	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14510	-440	5	-2.94	152139870	10488	191.14	15300	15300	14300	19430	10470	14950	14506.09	-270	15370	15160	14860	14650	14350	15010	14500	16	4480	500	10460	10	1	3144610	456	27.02	3.06	12	0.33	537.00	4735.00	45700	20230817	-68.25	9050	20230224	60.33	45700	-68.25	20230817	9050	60.33	20230224	45700	-68.25	20230817	9050	60.33	20230224	0.44	N	210120	500	15 억	N	N	N	N
111	20231211	110839	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14520	-430	5	-2.88	147420080	10163	185.22	15300	15300	14300	19430	10470	14950	14505.57	-256	15370	15160	14860	14650	14350	15010	14500	16	4480	500	10460	10	1	3144610	457	27.04	3.07	12	0.32	537.00	4735.00	45700	20230817	-68.23	9050	20230224	60.44	45700	-68.23	20230817	9050	60.44	20230224	45700	-68.23	20230817	9050	60.44	20230224	0.44	N	210120	500	15 억	N	N	N	N
112	20231211	100839	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14640	-310	5	-2.07	65816180	4511	82.21	15300	15300	14500	19430	10470	14950	14590.15	967	15370	15160	14860	14650	14350	15010	14500	16	4480	500	10460	10	1	3144610	460	27.26	3.09	12	0.14	537.00	4735.00	45700	20230817	-67.96	9050	20230224	61.77	45700	-67.96	20230817	9050	61.77	20230224	45700	-67.96	20230817	9050	61.77	20230224	0.44	N	210120	500	15 억	N	N	N	N
113	20231211	090839	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14960	10	2	0.07	7074480	482	8.78	15300	15300	14500	19430	10470	14950	14677.34	-12	15370	15160	14860	14650	14350	15010	14500	16	4480	500	10460	10	1	3144610	470	27.86	3.16	12	0.02	537.00	4735.00	45700	20230817	-67.26	9050	20230224	65.30	45700	-67.26	20230817	9050	65.30	20230224	45700	-67.26	20230817	9050	65.30	20230224	0.44	N	210120	500	15 억	N	N	N	N
114	20231208	160830	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14950	30	2	0.20	81274750	5487	75.44	15000	15070	14560	19390	10450	14920	14812.24	-929	15193	15056	14833	14696	14473	15125	14765	16	4470	500	10440	10	1	3144610	470	27.84	3.16	12	0.17	537.00	4735.00	45700	20230817	-67.29	9050	20230224	65.19	45700	-67.29	20230817	9050	65.19	20230224	45700	-67.29	20230817	9050	65.19	20230224	0.44	N	210120	500	15 억	N	N	N	N
115	20231208	150834	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14970	50	2	0.34	79219190	5349	73.55	15000	15070	14560	19390	10450	14920	14810.09	-928	15193	15056	14833	14696	14473	15125	14765	16	4470	500	10440	10	1	3144610	471	27.88	3.16	12	0.17	537.00	4735.00	45700	20230817	-67.24	9050	20230224	65.41	45700	-67.24	20230817	9050	65.41	20230224	45700	-67.24	20230817	9050	65.41	20230224	0.44	N	210120	500	15 억	N	N	N	N
116	20231208	140831	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14840	-80	5	-0.54	73704730	4977	68.43	15000	15070	14560	19390	10450	14920	14809.07	-824	15193	15056	14833	14696	14473	15125	14765	16	4470	500	10440	10	1	3144610	467	27.64	3.13	12	0.16	537.00	4735.00	45700	20230817	-67.53	9050	20230224	63.98	45700	-67.53	20230817	9050	63.98	20230224	45700	-67.53	20230817	9050	63.98	20230224	0.44	N	210120	500	15 억	N	N	N	N
117	20231208	130831	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14670	-250	5	-1.68	27710810	1893	26.03	15000	15000	14560	19390	10450	14920	14638.57	-136	15193	15056	14833	14696	14473	15125	14765	16	4470	500	10440	10	1	3144610	461	27.32	3.10	12	0.06	537.00	4735.00	45700	20230817	-67.90	9050	20230224	62.10	45700	-67.90	20230817	9050	62.10	20230224	45700	-67.90	20230817	9050	62.10	20230224	0.44	N	210120	500	15 억	N	N	N	N
118	20231208	120828	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14700	-220	5	-1.47	27345520	1868	25.68	15000	15000	14560	19390	10450	14920	14638.93	-136	15193	15056	14833	14696	14473	15125	14765	16	4470	500	10440	10	1	3144610	462	27.37	3.10	12	0.06	537.00	4735.00	45700	20230817	-67.83	9050	20230224	62.43	45700	-67.83	20230817	9050	62.43	20230224	45700	-67.83	20230817	9050	62.43	20230224	0.44	N	210120	500	15 억	N	N	N	N
119	20231208	110825	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14560	-360	5	-2.41	23457300	1602	22.03	15000	15000	14560	19390	10450	14920	14642.51	-53	15193	15056	14833	14696	14473	15125	14765	16	4470	500	10440	10	1	3144610	458	27.11	3.07	12	0.05	537.00	4735.00	45700	20230817	-68.14	9050	20230224	60.88	45700	-68.14	20230817	9050	60.88	20230224	45700	-68.14	20230817	9050	60.88	20230224	0.44	N	210120	500	15 억	N	N	N	N
120	20231208	100834	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14760	-160	5	-1.07	10680730	727	10.00	15000	15000	14610	19390	10450	14920	14691.51	105	15193	15056	14833	14696	14473	15125	14765	16	4470	500	10440	10	1	3144610	464	27.49	3.12	12	0.02	537.00	4735.00	45700	20230817	-67.70	9050	20230224	63.09	45700	-67.70	20230817	9050	63.09	20230224	45700	-67.70	20230817	9050	63.09	20230224	0.44	N	210120	500	15 억	N	N	N	N
121	20231208	090823	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14800	-120	5	-0.80	387990	26	0.36	15000	15000	14760	19390	10450	14920	14922.69	-14	15193	15056	14833	14696	14473	15125	14765	16	4470	500	10440	10	1	3144610	465	27.56	3.13	12	0.00	537.00	4735.00	45700	20230817	-67.61	9050	20230224	63.54	45700	-67.61	20230817	9050	63.54	20230224	45700	-67.61	20230817	9050	63.54	20230224	0.44	N	210120	500	15 억	N	N	N	N
122	20231207	160827	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14920	120	2	0.81	107479350	7245	21.68	14880	14970	14610	19240	10360	14800	14834.97	-1399	15806	15302	14476	13972	13146	15555	14225	16	4440	500	10360	10	1	3144610	469	27.78	3.15	12	0.23	537.00	4735.00	45700	20230817	-67.35	9050	20230224	64.86	45700	-67.35	20230817	9050	64.86	20230224	45700	-67.35	20230817	9050	64.86	20230224	0.44	N	210120	500	15 억	N	N	N	N
123	20231207	150829	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14950	150	2	1.01	105542840	7115	21.29	14880	14970	14610	19240	10360	14800	14833.85	-1396	15806	15302	14476	13972	13146	15555	14225	16	4440	500	10360	10	1	3144610	470	27.84	3.16	12	0.23	537.00	4735.00	45700	20230817	-67.29	9050	20230224	65.19	45700	-67.29	20230817	9050	65.19	20230224	45700	-67.29	20230817	9050	65.19	20230224	0.44	N	210120	500	15 억	N	N	N	N
124	20231207	140824	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14920	120	2	0.81	89545410	6042	18.08	14880	14960	14610	19240	10360	14800	14820.49	-1454	15806	15302	14476	13972	13146	15555	14225	16	4440	500	10360	10	1	3144610	469	27.78	3.15	12	0.19	537.00	4735.00	45700	20230817	-67.35	9050	20230224	64.86	45700	-67.35	20230817	9050	64.86	20230224	45700	-67.35	20230817	9050	64.86	20230224	0.44	N	210120	500	15 억	N	N	N	N
125	20231207	130823	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14890	90	2	0.61	76709940	5181	15.51	14880	14960	14610	19240	10360	14800	14806.01	-1417	15806	15302	14476	13972	13146	15555	14225	16	4440	500	10360	10	1	3144610	468	27.73	3.14	12	0.16	537.00	4735.00	45700	20230817	-67.42	9050	20230224	64.53	45700	-67.42	20230817	9050	64.53	20230224	45700	-67.42	20230817	9050	64.53	20230224	0.44	N	210120	500	15 억	N	N	N	N
126	20231207	120826	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14770	-30	5	-0.20	68332110	4615	13.81	14880	14960	14610	19240	10360	14800	14806.52	-1417	15806	15302	14476	13972	13146	15555	14225	16	4440	500	10360	10	1	3144610	464	27.50	3.12	12	0.15	537.00	4735.00	45700	20230817	-67.68	9050	20230224	63.20	45700	-67.68	20230817	9050	63.20	20230224	45700	-67.68	20230817	9050	63.20	20230224	0.44	N	210120	500	15 억	N	N	N	N
127	20231207	110821	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14740	-60	5	-0.41	57313850	3868	11.58	14880	14960	14610	19240	10360	14800	14817.44	-1413	15806	15302	14476	13972	13146	15555	14225	16	4440	500	10360	10	1	3144610	464	27.45	3.11	12	0.12	537.00	4735.00	45700	20230817	-67.75	9050	20230224	62.87	45700	-67.75	20230817	9050	62.87	20230224	45700	-67.75	20230817	9050	62.87	20230224	0.44	N	210120	500	15 억	N	N	N	N
128	20231207	100818	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14650	-150	5	-1.01	45290710	3051	9.13	14880	14960	14630	19240	10360	14800	14844.55	-1321	15806	15302	14476	13972	13146	15555	14225	16	4440	500	10360	10	1	3144610	461	27.28	3.09	12	0.10	537.00	4735.00	45700	20230817	-67.94	9050	20230224	61.88	45700	-67.94	20230817	9050	61.88	20230224	45700	-67.94	20230817	9050	61.88	20230224	0.44	N	210120	500	15 억	N	N	N	N
129	20231207	090826	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14650	-150	5	-1.01	490800	33	0.10	14880	14880	14650	19240	10360	14800	14872.73	-2	15806	15302	14476	13972	13146	15555	14225	16	4440	500	10360	10	1	3144610	461	27.28	3.09	12	0.00	537.00	4735.00	45700	20230817	-67.94	9050	20230224	61.88	45700	-67.94	20230817	9050	61.88	20230224	45700	-67.94	20230817	9050	61.88	20230224	0.44	N	210120	500	15 억	N	N	N	N
130	20231206	160815	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14800	950	2	6.86	476043680	33190	290.83	13980	14980	13650	18000	9700	13850	14342.94	4593	14816	14332	14016	13532	13216	14175	13375	16	4150	500	9690	10	1	3144610	465	27.56	3.13	12	1.06	537.00	4735.00	45700	20230817	-67.61	9050	20230224	63.54	45700	-67.61	20230817	9050	63.54	20230224	45700	-67.61	20230817	9050	63.54	20230224	0.44	N	210120	500	15 억	N	N	N	N
131	20231206	150829	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14710	860	2	6.21	466626910	32549	285.22	13980	14980	13650	18000	9700	13850	14336.14	4360	14816	14332	14016	13532	13216	14175	13375	16	4150	500	9690	10	1	3144610	463	27.39	3.11	12	1.04	537.00	4735.00	45700	20230817	-67.81	9050	20230224	62.54	45700	-67.81	20230817	9050	62.54	20230224	45700	-67.81	20230817	9050	62.54	20230224	0.44	N	210120	500	15 억	N	N	N	N
132	20231206	140826	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14410	560	2	4.04	437796630	30572	267.89	13980	14980	13650	18000	9700	13850	14320.18	3556	14816	14332	14016	13532	13216	14175	13375	16	4150	500	9690	10	1	3144610	453	26.83	3.04	12	0.97	537.00	4735.00	45700	20230817	-68.47	9050	20230224	59.23	45700	-68.47	20230817	9050	59.23	20230224	45700	-68.47	20230817	9050	59.23	20230224	0.44	N	210120	500	15 억	N	N	N	N
133	20231206	130816	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14720	870	2	6.28	391148290	27373	239.86	13980	14980	13650	18000	9700	13850	14289.57	3590	14816	14332	14016	13532	13216	14175	13375	16	4150	500	9690	10	1	3144610	463	27.41	3.11	12	0.87	537.00	4735.00	45700	20230817	-67.79	9050	20230224	62.65	45700	-67.79	20230817	9050	62.65	20230224	45700	-67.79	20230817	9050	62.65	20230224	0.44	N	210120	500	15 억	N	N	N	N
134	20231206	120814	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14600	750	2	5.42	278012100	19730	172.89	13980	14800	13650	18000	9700	13850	14090.83	4489	14816	14332	14016	13532	13216	14175	13375	16	4150	500	9690	10	1	3144610	459	27.19	3.08	12	0.63	537.00	4735.00	45700	20230817	-68.05	9050	20230224	61.33	45700	-68.05	20230817	9050	61.33	20230224	45700	-68.05	20230817	9050	61.33	20230224	0.44	N	210120	500	15 억	N	N	N	N
135	20231206	110828	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14400	550	2	3.97	248187680	17675	154.88	13980	14800	13650	18000	9700	13850	14041.74	3640	14816	14332	14016	13532	13216	14175	13375	16	4150	500	9690	10	1	3144610	453	26.82	3.04	12	0.56	537.00	4735.00	45700	20230817	-68.49	9050	20230224	59.12	45700	-68.49	20230817	9050	59.12	20230224	45700	-68.49	20230817	9050	59.12	20230224	0.44	N	210120	500	15 억	N	N	N	N
136	20231206	100817	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13950	100	2	0.72	154857310	11224	98.35	13980	14340	13650	18000	9700	13850	13796.98	291	14816	14332	14016	13532	13216	14175	13375	16	4150	500	9690	10	1	3144610	439	25.98	2.95	12	0.36	537.00	4735.00	45700	20230817	-69.47	9050	20230224	54.14	45700	-69.47	20230817	9050	54.14	20230224	45700	-69.47	20230817	9050	54.14	20230224	0.44	N	210120	500	15 억	N	N	N	N
137	20231206	090820	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13860	10	2	0.07	19093480	1388	12.16	13980	13980	13700	18000	9700	13850	13756.11	-152	14816	14332	14016	13532	13216	14175	13375	16	4150	500	9690	10	1	3144610	436	25.81	2.93	12	0.04	537.00	4735.00	45700	20230817	-69.67	9050	20230224	53.15	45700	-69.67	20230817	9050	53.15	20230224	45700	-69.67	20230817	9050	53.15	20230224	0.44	N	210120	500	15 억	N	N	N	N
138	20231205	160823	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13850	-330	5	-2.33	158875440	11410	106.15	14310	14500	13700	18430	9930	14180	13924.23	-2047	14820	14500	14240	13920	13660	14370	13790	16	4250	500	9920	10	1	3144610	436	25.79	2.93	12	0.36	537.00	4735.00	45700	20230817	-69.69	9050	20230224	53.04	45700	-69.69	20230817	9050	53.04	20230224	45700	-69.69	20230817	9050	53.04	20230224	0.44	N	210120	500	15 억	N	N	N	N
139	20231205	150820	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13790	-390	5	-2.75	140172500	10050	93.50	14310	14500	13700	18430	9930	14180	13947.51	-1802	14820	14500	14240	13920	13660	14370	13790	16	4250	500	9920	10	1	3144610	434	25.68	2.91	12	0.32	537.00	4735.00	45700	20230817	-69.82	9050	20230224	52.38	45700	-69.82	20230817	9050	52.38	20230224	45700	-69.82	20230817	9050	52.38	20230224	0.44	N	210120	500	15 억	N	N	N	N
140	20231205	140820	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13890	-290	5	-2.05	87866340	6253	58.17	14310	14500	13890	18430	9930	14180	14051.87	-1765	14820	14500	14240	13920	13660	14370	13790	16	4250	500	9920	10	1	3144610	437	25.87	2.93	12	0.20	537.00	4735.00	45700	20230817	-69.61	9050	20230224	53.48	45700	-69.61	20230817	9050	53.48	20230224	45700	-69.61	20230817	9050	53.48	20230224	0.44	N	210120	500	15 억	N	N	N	N
141	20231205	130816	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14040	-140	5	-0.99	67864450	4818	44.82	14310	14500	13890	18430	9930	14180	14085.61	-1200	14820	14500	14240	13920	13660	14370	13790	16	4250	500	9920	10	1	3144610	442	26.15	2.97	12	0.15	537.00	4735.00	45700	20230817	-69.28	9050	20230224	55.14	45700	-69.28	20230817	9050	55.14	20230224	45700	-69.28	20230817	9050	55.14	20230224	0.44	N	210120	500	15 억	N	N	N	N
142	20231205	120814	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14130	-50	5	-0.35	55824050	3960	36.84	14310	14500	13890	18430	9930	14180	14096.98	-1257	14820	14500	14240	13920	13660	14370	13790	16	4250	500	9920	10	1	3144610	444	26.31	2.98	12	0.13	537.00	4735.00	45700	20230817	-69.08	9050	20230224	56.13	45700	-69.08	20230817	9050	56.13	20230224	45700	-69.08	20230817	9050	56.13	20230224	0.44	N	210120	500	15 억	N	N	N	N
143	20231205	110814	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14160	-20	5	-0.14	42021160	2986	27.78	14310	14500	13890	18430	9930	14180	14072.73	-1139	14820	14500	14240	13920	13660	14370	13790	16	4250	500	9920	10	1	3144610	445	26.37	2.99	12	0.09	537.00	4735.00	45700	20230817	-69.02	9050	20230224	56.46	45700	-69.02	20230817	9050	56.46	20230224	45700	-69.02	20230817	9050	56.46	20230224	0.44	N	210120	500	15 억	N	N	N	N
144	20231205	100819	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14250	70	2	0.49	36059950	2564	23.85	14310	14500	13890	18430	9930	14180	14063.94	-1018	14820	14500	14240	13920	13660	14370	13790	16	4250	500	9920	10	1	3144610	448	26.54	3.01	12	0.08	537.00	4735.00	45700	20230817	-68.82	9050	20230224	57.46	45700	-68.82	20230817	9050	57.46	20230224	45700	-68.82	20230817	9050	57.46	20230224	0.44	N	210120	500	15 억	N	N	N	N
145	20231205	090812	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14290	110	2	0.78	8142800	568	5.28	14310	14500	14180	18430	9930	14180	14335.92	-64	14820	14500	14240	13920	13660	14370	13790	16	4250	500	9920	10	1	3144610	449	26.61	3.02	12	0.02	537.00	4735.00	45700	20230817	-68.73	9050	20230224	57.90	45700	-68.73	20230817	9050	57.90	20230224	45700	-68.73	20230817	9050	57.90	20230224	0.44	N	210120	500	15 억	N	N	N	N
146	20231204	160810	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14180	-380	5	-2.61	152851830	10748	105.35	14560	14560	13980	18920	10200	14560	14221.42	730	15386	14972	14386	13972	13386	15180	14180	16	4360	500	10190	10	1	3144610	446	26.41	2.99	12	0.34	537.00	4735.00	45700	20230817	-68.97	9050	20230224	56.69	45700	-68.97	20230817	9050	56.69	20230224	45700	-68.97	20230817	9050	56.69	20230224	0.44	N	210120	500	15 억	N	N	N	N
147	20231204	150814	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14000	-560	5	-3.85	141535600	9944	97.47	14560	14560	13980	18920	10200	14560	14233.27	711	15386	14972	14386	13972	13386	15180	14180	16	4360	500	10190	10	1	3144610	440	26.07	2.96	12	0.32	537.00	4735.00	45700	20230817	-69.37	9050	20230224	54.70	45700	-69.37	20230817	9050	54.70	20230224	45700	-69.37	20230817	9050	54.70	20230224	0.44	N	210120	500	15 억	N	N	N	N
148	20231204	140807	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14280	-280	5	-1.92	82553990	5773	56.59	14560	14560	14000	18920	10200	14560	14300.02	1601	15386	14972	14386	13972	13386	15180	14180	16	4360	500	10190	10	1	3144610	449	26.59	3.02	12	0.18	537.00	4735.00	45700	20230817	-68.75	9050	20230224	57.79	45700	-68.75	20230817	9050	57.79	20230224	45700	-68.75	20230817	9050	57.79	20230224	0.44	N	210120	500	15 억	N	N	N	N
149	20231204	130806	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14270	-290	5	-1.99	75267570	5263	51.59	14560	14560	14000	18920	10200	14560	14301.27	1502	15386	14972	14386	13972	13386	15180	14180	16	4360	500	10190	10	1	3144610	449	26.57	3.01	12	0.17	537.00	4735.00	45700	20230817	-68.77	9050	20230224	57.68	45700	-68.77	20230817	9050	57.68	20230224	45700	-68.77	20230817	9050	57.68	20230224	0.44	N	210120	500	15 억	N	N	N	N
150	20231204	120807	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14290	-270	5	-1.85	61574630	4304	42.19	14560	14560	14000	18920	10200	14560	14306.37	1402	15386	14972	14386	13972	13386	15180	14180	16	4360	500	10190	10	1	3144610	449	26.61	3.02	12	0.14	537.00	4735.00	45700	20230817	-68.73	9050	20230224	57.90	45700	-68.73	20230817	9050	57.90	20230224	45700	-68.73	20230817	9050	57.90	20230224	0.44	N	210120	500	15 억	N	N	N	N
151	20231204	110809	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14390	-170	5	-1.17	48386310	3384	33.17	14560	14560	14000	18920	10200	14560	14298.55	954	15386	14972	14386	13972	13386	15180	14180	16	4360	500	10190	10	1	3144610	453	26.80	3.04	12	0.11	537.00	4735.00	45700	20230817	-68.51	9050	20230224	59.01	45700	-68.51	20230817	9050	59.01	20230224	45700	-68.51	20230817	9050	59.01	20230224	0.44	N	210120	500	15 억	N	N	N	N
152	20231204	100808	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14300	-260	5	-1.79	30328910	2120	20.78	14560	14560	14000	18920	10200	14560	14306.09	543	15386	14972	14386	13972	13386	15180	14180	16	4360	500	10190	10	1	3144610	450	26.63	3.02	12	0.07	537.00	4735.00	45700	20230817	-68.71	9050	20230224	58.01	45700	-68.71	20230817	9050	58.01	20230224	45700	-68.71	20230817	9050	58.01	20230224	0.44	N	210120	500	15 억	N	N	N	N
153	20231204	090808	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14320	-240	5	-1.65	6486930	454	4.45	14560	14560	14000	18920	10200	14560	14288.39	165	15386	14972	14386	13972	13386	15180	14180	16	4360	500	10190	10	1	3144610	450	26.67	3.02	12	0.01	537.00	4735.00	45700	20230817	-68.67	9050	20230224	58.23	45700	-68.67	20230817	9050	58.23	20230224	45700	-68.67	20230817	9050	58.23	20230224	0.44	N	210120	500	15 억	N	N	N	N
154	20231201	160808	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14560	170	2	1.18	146842510	10201	36.81	14420	14800	13800	18700	10080	14390	14394.91	424	16496	15442	14896	13842	13296	15170	13570	16	4310	500	10070	10	1	3144610	458	27.11	3.07	12	0.32	537.00	4735.00	45700	20230817	-68.14	9050	20230224	60.88	45700	-68.14	20230817	9050	60.88	20230224	45700	-68.14	20230817	9050	60.88	20230224	0.45	N	210120	500	15 억	N	N	N	N
155	20231201	150805	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14630	240	2	1.67	133797130	9306	33.58	14420	14800	13800	18700	10080	14390	14377.51	341	16496	15442	14896	13842	13296	15170	13570	16	4310	500	10070	10	1	3144610	460	27.24	3.09	12	0.30	537.00	4735.00	45700	20230817	-67.99	9050	20230224	61.66	45700	-67.99	20230817	9050	61.66	20230224	45700	-67.99	20230817	9050	61.66	20230224	0.45	N	210120	500	15 억	N	N	N	N
156	20231201	140806	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14560	170	2	1.18	117997560	8225	29.68	14420	14800	13800	18700	10080	14390	14346.21	187	16496	15442	14896	13842	13296	15170	13570	16	4310	500	10070	10	1	3144610	458	27.11	3.07	12	0.26	537.00	4735.00	45700	20230817	-68.14	9050	20230224	60.88	45700	-68.14	20230817	9050	60.88	20230224	45700	-68.14	20230817	9050	60.88	20230224	0.45	N	210120	500	15 억	N	N	N	N
157	20231201	130808	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14290	-100	5	-0.69	69058030	4872	17.58	14420	14800	13800	18700	10080	14390	14174.47	-473	16496	15442	14896	13842	13296	15170	13570	16	4310	500	10070	10	1	3144610	449	26.61	3.02	12	0.15	537.00	4735.00	45700	20230817	-68.73	9050	20230224	57.90	45700	-68.73	20230817	9050	57.90	20230224	45700	-68.73	20230817	9050	57.90	20230224	0.45	N	210120	500	15 억	N	N	N	N
158	20231201	120813	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14250	-140	5	-0.97	59605760	4210	15.19	14420	14800	13800	18700	10080	14390	14158.14	-557	16496	15442	14896	13842	13296	15170	13570	16	4310	500	10070	10	1	3144610	448	26.54	3.01	12	0.13	537.00	4735.00	45700	20230817	-68.82	9050	20230224	57.46	45700	-68.82	20230817	9050	57.46	20230224	45700	-68.82	20230817	9050	57.46	20230224	0.45	N	210120	500	15 억	N	N	N	N
159	20231201	110808	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14290	-100	5	-0.69	51872280	3667	13.23	14420	14800	13800	18700	10080	14390	14145.70	-424	16496	15442	14896	13842	13296	15170	13570	16	4310	500	10070	10	1	3144610	449	26.61	3.02	12	0.12	537.00	4735.00	45700	20230817	-68.73	9050	20230224	57.90	45700	-68.73	20230817	9050	57.90	20230224	45700	-68.73	20230817	9050	57.90	20230224	0.45	N	210120	500	15 억	N	N	N	N
160	20231201	100814	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14110	-280	5	-1.95	39276320	2778	10.02	14420	14800	13800	18700	10080	14390	14138.34	-482	16496	15442	14896	13842	13296	15170	13570	16	4310	500	10070	10	1	3144610	444	26.28	2.98	12	0.09	537.00	4735.00	45700	20230817	-69.12	9050	20230224	55.91	45700	-69.12	20230817	9050	55.91	20230224	45700	-69.12	20230817	9050	55.91	20230224	0.45	N	210120	500	15 억	N	N	N	N
161	20231201	090805	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14400	10	2	0.07	9485320	656	2.37	14420	14800	14400	18700	10080	14390	14459.33	-621	16496	15442	14896	13842	13296	15170	13570	16	4310	500	10070	10	1	3144610	453	26.82	3.04	12	0.02	537.00	4735.00	45700	20230817	-68.49	9050	20230224	59.12	45700	-68.49	20230817	9050	59.12	20230224	45700	-68.49	20230817	9050	59.12	20230224	0.45	N	210120	500	15 억	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History