KissMeData/317530/price/prices-20231201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	161246	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5140	10	2	0.19	142910560	27788	83.33	5140	5200	5040	6660	3600	5130	5143.07	0.51	-616	-1393	5273	5201	5098	5026	4923	5237	5062	35	1530	500	3180	10	1	6971196	358	-30.96	2.96	12	0.40	-166.00	1734.00	10900	20230207	-52.84	4075	20231024	26.13	10900	-52.84	20230207	4075	26.13	20231024	10900	-52.84	20230207	4075	26.13	20231024	0.00	N	317530	500	34 억	35564	N	N	N	N
3	20231229	151232	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5140	10	2	0.19	142910560	27788	83.33	5140	5200	5040	6660	3600	5130	5143.07	0.51	-616	-1393	5273	5201	5098	5026	4923	5237	5062	35	1530	500	3180	10	1	6971196	358	-30.96	2.96	12	0.40	-166.00	1734.00	10900	20230207	-52.84	4075	20231024	26.13	10900	-52.84	20230207	4075	26.13	20231024	10900	-52.84	20230207	4075	26.13	20231024	0.00	N	317530	500	34 억	35564	N	N	N	N
4	20231229	141229	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5140	10	2	0.19	142910560	27788	83.33	5140	5200	5040	6660	3600	5130	5143.07	0.51	-616	-1393	5273	5201	5098	5026	4923	5237	5062	35	1530	500	3180	10	1	6971196	358	-30.96	2.96	12	0.40	-166.00	1734.00	10900	20230207	-52.84	4075	20231024	26.13	10900	-52.84	20230207	4075	26.13	20231024	10900	-52.84	20230207	4075	26.13	20231024	0.00	N	317530	500	34 억	35564	N	N	N	N
5	20231229	131231	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5140	10	2	0.19	142910560	27788	83.33	5140	5200	5040	6660	3600	5130	5143.07	0.51	-616	-1393	5273	5201	5098	5026	4923	5237	5062	35	1530	500	3180	10	1	6971196	358	-30.96	2.96	12	0.40	-166.00	1734.00	10900	20230207	-52.84	4075	20231024	26.13	10900	-52.84	20230207	4075	26.13	20231024	10900	-52.84	20230207	4075	26.13	20231024	0.00	N	317530	500	34 억	35564	N	N	N	N
6	20231229	121234	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5140	10	2	0.19	142910560	27788	83.33	5140	5200	5040	6660	3600	5130	5143.07	0.51	-616	-1393	5273	5201	5098	5026	4923	5237	5062	35	1530	500	3180	10	1	6971196	358	-30.96	2.96	12	0.40	-166.00	1734.00	10900	20230207	-52.84	4075	20231024	26.13	10900	-52.84	20230207	4075	26.13	20231024	10900	-52.84	20230207	4075	26.13	20231024	0.00	N	317530	500	34 억	35564	N	N	N	N
7	20231229	111137	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5140	10	2	0.19	142910560	27788	83.33	5140	5200	5040	6660	3600	5130	5143.07	0.51	-616	-1393	5273	5201	5098	5026	4923	5237	5062	35	1530	500	3180	10	1	6971196	358	-30.96	2.96	12	0.40	-166.00	1734.00	10900	20230207	-52.84	4075	20231024	26.13	10900	-52.84	20230207	4075	26.13	20231024	10900	-52.84	20230207	4075	26.13	20231024	0.00	N	317530	500	34 억	35564	N	N	N	N
8	20231229	101150	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5140	10	2	0.19	142910560	27788	83.33	5140	5200	5040	6660	3600	5130	5143.07	0.51	-616	-1393	5273	5201	5098	5026	4923	5237	5062	35	1530	500	3180	10	1	6971196	358	-30.96	2.96	12	0.40	-166.00	1734.00	10900	20230207	-52.84	4075	20231024	26.13	10900	-52.84	20230207	4075	26.13	20231024	10900	-52.84	20230207	4075	26.13	20231024	0.00	N	317530	500	34 억	35564	N	N	N	N
9	20231229	091148	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5140	10	2	0.19	142910560	27788	83.33	5140	5200	5040	6660	3600	5130	5143.07	0.51	-616	-1393	5273	5201	5098	5026	4923	5237	5062	35	1530	500	3180	10	1	6971196	358	-30.96	2.96	12	0.40	-166.00	1734.00	10900	20230207	-52.84	4075	20231024	26.13	10900	-52.84	20230207	4075	26.13	20231024	10900	-52.84	20230207	4075	26.13	20231024	0.00	N	317530	500	34 억	35564	N	N	N	N
10	20231228	161136	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5140	10	2	0.19	141726860	27558	82.64	5140	5200	5040	6660	3600	5130	5143.07	0.52	0	-1393	5273	5201	5098	5026	4923	5237	5062	35	1530	500	3180	10	1	6971196	358	-30.96	2.96	12	0.40	-166.00	1734.00	10900	20230207	-52.84	4075	20231024	26.13	10900	-52.84	20230207	4075	26.13	20231024	10900	-52.84	20230207	4075	26.13	20231024	0.00	N	317530	500	34 억	36180	N	N	N	N
11	20231228	151145	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5170	40	2	0.78	134041260	26065	78.16	5140	5200	5040	6660	3600	5130	5142.75	0.52	0	-1160	5273	5201	5098	5026	4923	5237	5062	35	1530	500	3180	10	1	6971196	360	-31.14	2.98	12	0.37	-166.00	1734.00	10900	20230207	-52.57	4075	20231024	26.87	10900	-52.57	20230207	4075	26.87	20231024	10900	-52.57	20230207	4075	26.87	20231024	0.00	N	317530	500	34 억	36180	N	N	N	N
12	20231228	141135	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5170	40	2	0.78	113725340	22141	66.40	5140	5200	5040	6660	3600	5130	5136.52	0.52	0	-1415	5273	5201	5098	5026	4923	5237	5062	35	1530	500	3180	10	1	6971196	360	-31.14	2.98	12	0.32	-166.00	1734.00	10900	20230207	-52.57	4075	20231024	26.87	10900	-52.57	20230207	4075	26.87	20231024	10900	-52.57	20230207	4075	26.87	20231024	0.00	N	317530	500	34 억	36180	N	N	N	N
13	20231228	131135	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5160	30	2	0.58	95275470	18558	55.65	5140	5200	5040	6660	3600	5130	5134.01	0.52	0	-1457	5273	5201	5098	5026	4923	5237	5062	35	1530	500	3180	10	1	6971196	360	-31.08	2.98	12	0.27	-166.00	1734.00	10900	20230207	-52.66	4075	20231024	26.63	10900	-52.66	20230207	4075	26.63	20231024	10900	-52.66	20230207	4075	26.63	20231024	0.00	N	317530	500	34 억	36180	N	N	N	N
14	20231228	121138	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5140	10	2	0.19	89802700	17497	52.47	5140	5200	5040	6660	3600	5130	5132.51	0.52	0	-1414	5273	5201	5098	5026	4923	5237	5062	35	1530	500	3180	10	1	6971196	358	-30.96	2.96	12	0.25	-166.00	1734.00	10900	20230207	-52.84	4075	20231024	26.13	10900	-52.84	20230207	4075	26.13	20231024	10900	-52.84	20230207	4075	26.13	20231024	0.00	N	317530	500	34 억	36180	N	N	N	N
15	20231228	111142	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5120	-10	5	-0.19	73669150	14363	43.07	5140	5200	5040	6660	3600	5130	5129.07	0.52	0	-1074	5273	5201	5098	5026	4923	5237	5062	35	1530	500	3180	10	1	6971196	357	-30.84	2.95	12	0.21	-166.00	1734.00	10900	20230207	-53.03	4075	20231024	25.64	10900	-53.03	20230207	4075	25.64	20231024	10900	-53.03	20230207	4075	25.64	20231024	0.00	N	317530	500	34 억	36180	N	N	N	N
16	20231228	101137	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5130	0	3	0.00	59595770	11616	34.83	5140	5200	5040	6660	3600	5130	5130.51	0.52	0	-941	5273	5201	5098	5026	4923	5237	5062	35	1530	500	3180	10	1	6971196	358	-30.90	2.96	12	0.17	-166.00	1734.00	10900	20230207	-52.94	4075	20231024	25.89	10900	-52.94	20230207	4075	25.89	20231024	10900	-52.94	20230207	4075	25.89	20231024	0.00	N	317530	500	34 억	36180	N	N	N	N
17	20231228	091141	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5050	-80	5	-1.56	19496480	3831	11.49	5140	5150	5040	6660	3600	5130	5084.88	0.52	0	341	5273	5201	5098	5026	4923	5237	5062	35	1530	500	3180	10	1	6971196	352	-30.42	2.91	12	0.05	-166.00	1734.00	10900	20230207	-53.67	4075	20231024	23.93	10900	-53.67	20230207	4075	23.93	20231024	10900	-53.67	20230207	4075	23.93	20231024	0.00	N	317530	500	34 억	36180	N	N	N	N
18	20231227	161124	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5130	30	2	0.59	169030215	33332	42.47	5100	5170	4995	6630	3570	5100	5070.96	0.51	0	394	5323	5211	5058	4946	4793	5267	5002	35	1530	500	3160	10	1	6971196	358	-30.90	2.96	12	0.48	-166.00	1734.00	10900	20230207	-52.94	4075	20231024	25.89	10900	-52.94	20230207	4075	25.89	20231024	10900	-52.94	20230207	4075	25.89	20231024	0.00	N	317530	500	34 억	35781	N	N	N	N
19	20231227	151142	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5080	-20	5	-0.39	148707905	29367	37.42	5100	5150	4995	6630	3570	5100	5063.65	0.51	0	1035	5323	5211	5058	4946	4793	5267	5002	35	1530	500	3160	10	1	6971196	354	-30.60	2.93	12	0.42	-166.00	1734.00	10900	20230207	-53.39	4075	20231024	24.66	10900	-53.39	20230207	4075	24.66	20231024	10900	-53.39	20230207	4075	24.66	20231024	0.00	N	317530	500	34 억	35781	N	N	N	N
20	20231227	141135	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5080	-20	5	-0.39	140503935	27744	35.35	5100	5150	4995	6630	3570	5100	5064.17	0.51	0	932	5323	5211	5058	4946	4793	5267	5002	35	1530	500	3160	10	1	6971196	354	-30.60	2.93	12	0.40	-166.00	1734.00	10900	20230207	-53.39	4075	20231024	24.66	10900	-53.39	20230207	4075	24.66	20231024	10900	-53.39	20230207	4075	24.66	20231024	0.00	N	317530	500	34 억	35781	N	N	N	N
21	20231227	131128	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5050	-50	5	-0.98	129818365	25635	32.67	5100	5150	4995	6630	3570	5100	5063.97	0.51	0	734	5323	5211	5058	4946	4793	5267	5002	35	1530	500	3160	10	1	6971196	352	-30.42	2.91	12	0.37	-166.00	1734.00	10900	20230207	-53.67	4075	20231024	23.93	10900	-53.67	20230207	4075	23.93	20231024	10900	-53.67	20230207	4075	23.93	20231024	0.00	N	317530	500	34 억	35781	N	N	N	N
22	20231227	121128	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5050	-50	5	-0.98	125828855	24846	31.66	5100	5150	4995	6630	3570	5100	5064.21	0.51	0	788	5323	5211	5058	4946	4793	5267	5002	35	1530	500	3160	10	1	6971196	352	-30.42	2.91	12	0.36	-166.00	1734.00	10900	20230207	-53.67	4075	20231024	23.93	10900	-53.67	20230207	4075	23.93	20231024	10900	-53.67	20230207	4075	23.93	20231024	0.00	N	317530	500	34 억	35781	N	N	N	N
23	20231227	111138	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5050	-50	5	-0.98	117513625	23196	29.56	5100	5150	4995	6630	3570	5100	5065.97	0.51	0	699	5323	5211	5058	4946	4793	5267	5002	35	1530	500	3160	10	1	6971196	352	-30.42	2.91	12	0.33	-166.00	1734.00	10900	20230207	-53.67	4075	20231024	23.93	10900	-53.67	20230207	4075	23.93	20231024	10900	-53.67	20230207	4075	23.93	20231024	0.00	N	317530	500	34 억	35781	N	N	N	N
24	20231227	101136	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5010	-90	5	-1.76	103289620	20366	25.95	5100	5150	5010	6630	3570	5100	5071.53	0.51	0	529	5323	5211	5058	4946	4793	5267	5002	35	1530	500	3160	10	1	6971196	349	-30.18	2.89	12	0.29	-166.00	1734.00	10900	20230207	-54.04	4075	20231024	22.94	10900	-54.04	20230207	4075	22.94	20231024	10900	-54.04	20230207	4075	22.94	20231024	0.00	N	317530	500	34 억	35781	N	N	N	N
25	20231227	091139	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5130	30	2	0.59	35256950	6918	8.82	5100	5150	5030	6630	3570	5100	5096.36	0.51	0	880	5323	5211	5058	4946	4793	5267	5002	35	1530	500	3160	10	1	6971196	358	-30.90	2.96	12	0.10	-166.00	1734.00	10900	20230207	-52.94	4075	20231024	25.89	10900	-52.94	20230207	4075	25.89	20231024	10900	-52.94	20230207	4075	25.89	20231024	0.00	N	317530	500	34 억	35781	N	N	N	N
26	20231226	161137	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5100	160	2	3.24	396672185	78359	139.86	5000	5170	4905	6420	3460	4940	5062.13	0.56	0	-2276	5166	5052	4976	4862	4786	5015	4825	35	1480	500	3060	10	1	6971196	356	-30.72	2.94	12	1.12	-166.00	1734.00	10900	20230207	-53.21	4075	20231024	25.15	10900	-53.21	20230207	4075	25.15	20231024	10900	-53.21	20230207	4075	25.15	20231024	0.00	N	317530	500	34 억	38953	N	N	N	N
27	20231226	151137	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5030	90	2	1.82	374605275	74027	132.13	5000	5170	4905	6420	3460	4940	5060.54	0.56	0	-1768	5166	5052	4976	4862	4786	5015	4825	35	1480	500	3060	10	1	6971196	351	-30.30	2.90	12	1.06	-166.00	1734.00	10900	20230207	-53.85	4075	20231024	23.44	10900	-53.85	20230207	4075	23.44	20231024	10900	-53.85	20230207	4075	23.44	20231024	0.00	N	317530	500	34 억	38953	N	N	N	N
28	20231226	141139	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5060	120	2	2.43	327677840	64708	115.50	5000	5170	4905	6420	3460	4940	5064.12	0.56	0	-2087	5166	5052	4976	4862	4786	5015	4825	35	1480	500	3060	10	1	6971196	353	-30.48	2.92	12	0.93	-166.00	1734.00	10900	20230207	-53.58	4075	20231024	24.17	10900	-53.58	20230207	4075	24.17	20231024	10900	-53.58	20230207	4075	24.17	20231024	0.00	N	317530	500	34 억	38953	N	N	N	N
29	20231226	131137	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5060	120	2	2.43	308830510	60976	108.84	5000	5170	4905	6420	3460	4940	5064.97	0.56	0	-2189	5166	5052	4976	4862	4786	5015	4825	35	1480	500	3060	10	1	6971196	353	-30.48	2.92	12	0.87	-166.00	1734.00	10900	20230207	-53.58	4075	20231024	24.17	10900	-53.58	20230207	4075	24.17	20231024	10900	-53.58	20230207	4075	24.17	20231024	0.00	N	317530	500	34 억	38953	N	N	N	N
30	20231226	121137	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5060	120	2	2.43	286350240	56513	100.87	5000	5170	4905	6420	3460	4940	5067.18	0.56	0	-1790	5166	5052	4976	4862	4786	5015	4825	35	1480	500	3060	10	1	6971196	353	-30.48	2.92	12	0.81	-166.00	1734.00	10900	20230207	-53.58	4075	20231024	24.17	10900	-53.58	20230207	4075	24.17	20231024	10900	-53.58	20230207	4075	24.17	20231024	0.00	N	317530	500	34 억	38953	N	N	N	N
31	20231226	111141	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5100	160	2	3.24	255311300	50409	89.98	5000	5170	4905	6420	3460	4940	5065.02	0.56	0	-2158	5166	5052	4976	4862	4786	5015	4825	35	1480	500	3060	10	1	6971196	356	-30.72	2.94	12	0.72	-166.00	1734.00	10900	20230207	-53.21	4075	20231024	25.15	10900	-53.21	20230207	4075	25.15	20231024	10900	-53.21	20230207	4075	25.15	20231024	0.00	N	317530	500	34 억	38953	N	N	N	N
32	20231226	101135	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5130	190	2	3.85	177197990	35155	62.75	5000	5160	4905	6420	3460	4940	5040.74	0.56	0	-3539	5166	5052	4976	4862	4786	5015	4825	35	1480	500	3060	10	1	6971196	358	-30.90	2.96	12	0.50	-166.00	1734.00	10900	20230207	-52.94	4075	20231024	25.89	10900	-52.94	20230207	4075	25.89	20231024	10900	-52.94	20230207	4075	25.89	20231024	0.00	N	317530	500	34 억	38953	N	N	N	N
33	20231226	091137	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4950	10	2	0.20	35894710	7132	12.73	5000	5110	4950	6420	3460	4940	5034.11	0.56	0	-67	5166	5052	4976	4862	4786	5015	4825	35	1480	500	3060	5	1	6971196	345	-29.82	2.85	12	0.10	-166.00	1734.00	10900	20230207	-54.59	4075	20231024	21.47	10900	-54.59	20230207	4075	21.47	20231024	10900	-54.59	20230207	4075	21.47	20231024	0.00	N	317530	500	34 억	38953	N	N	N	N
34	20231222	161119	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4940	-55	5	-1.10	267468455	53963	6.53	5090	5090	4900	6490	3500	4995	4956.54	0.49	0	4263	6091	5542	5151	4602	4211	5817	4877	35	1495	500	3090	5	1	6971196	344	-29.76	2.85	12	0.77	-166.00	1734.00	10900	20230207	-54.68	4075	20231024	21.23	10900	-54.68	20230207	4075	21.23	20231024	10900	-54.68	20230207	4075	21.23	20231024	0.00	N	317530	500	34 억	34201	N	N	N	N
35	20231222	151116	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4950	-45	5	-0.90	262978570	53054	6.42	5090	5090	4900	6490	3500	4995	4956.75	0.49	0	4261	6091	5542	5151	4602	4211	5817	4877	35	1495	500	3090	5	1	6971196	345	-29.82	2.85	12	0.76	-166.00	1734.00	10900	20230207	-54.59	4075	20231024	21.47	10900	-54.59	20230207	4075	21.47	20231024	10900	-54.59	20230207	4075	21.47	20231024	0.00	N	317530	500	34 억	34201	N	N	N	N
36	20231222	141115	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4985	-10	5	-0.20	245011900	49428	5.99	5090	5090	4900	6490	3500	4995	4956.88	0.49	0	4242	6091	5542	5151	4602	4211	5817	4877	35	1495	500	3090	5	1	6971196	348	-30.03	2.87	12	0.71	-166.00	1734.00	10900	20230207	-54.27	4075	20231024	22.33	10900	-54.27	20230207	4075	22.33	20231024	10900	-54.27	20230207	4075	22.33	20231024	0.00	N	317530	500	34 억	34201	N	N	N	N
37	20231222	131115	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5000	5	2	0.10	212454815	42921	5.20	5090	5090	4900	6490	3500	4995	4949.81	0.49	0	4684	6091	5542	5151	4602	4211	5817	4877	35	1495	500	3090	10	1	6971196	349	-30.12	2.88	12	0.62	-166.00	1734.00	10900	20230207	-54.13	4075	20231024	22.70	10900	-54.13	20230207	4075	22.70	20231024	10900	-54.13	20230207	4075	22.70	20231024	0.00	N	317530	500	34 억	34201	N	N	N	N
38	20231222	121115	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4955	-40	5	-0.80	185120295	37413	4.53	5090	5090	4900	6490	3500	4995	4947.91	0.49	0	4637	6091	5542	5151	4602	4211	5817	4877	35	1495	500	3090	5	1	6971196	345	-29.85	2.86	12	0.54	-166.00	1734.00	10900	20230207	-54.54	4075	20231024	21.60	10900	-54.54	20230207	4075	21.60	20231024	10900	-54.54	20230207	4075	21.60	20231024	0.00	N	317530	500	34 억	34201	N	N	N	N
39	20231222	111113	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5010	15	2	0.30	151065425	30551	3.70	5090	5090	4900	6490	3500	4995	4944.55	0.49	0	3912	6091	5542	5151	4602	4211	5817	4877	35	1495	500	3090	10	1	6971196	349	-30.18	2.89	12	0.44	-166.00	1734.00	10900	20230207	-54.04	4075	20231024	22.94	10900	-54.04	20230207	4075	22.94	20231024	10900	-54.04	20230207	4075	22.94	20231024	0.00	N	317530	500	34 억	34201	N	N	N	N
40	20231222	101109	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4915	-80	5	-1.60	100234275	20307	2.46	5090	5090	4900	6490	3500	4995	4935.69	0.49	0	2472	6091	5542	5151	4602	4211	5817	4877	35	1495	500	3090	5	1	6971196	343	-29.61	2.83	12	0.29	-166.00	1734.00	10900	20230207	-54.91	4075	20231024	20.61	10900	-54.91	20230207	4075	20.61	20231024	10900	-54.91	20230207	4075	20.61	20231024	0.00	N	317530	500	34 억	34201	N	N	N	N
41	20231222	091115	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4975	-20	5	-0.40	33093025	6647	0.80	5090	5090	4930	6490	3500	4995	4978.42	0.49	0	1005	6091	5542	5151	4602	4211	5817	4877	35	1495	500	3090	5	1	6971196	347	-29.97	2.87	12	0.10	-166.00	1734.00	10900	20230207	-54.36	4075	20231024	22.09	10900	-54.36	20230207	4075	22.09	20231024	10900	-54.36	20230207	4075	22.09	20231024	0.00	N	317530	500	34 억	34201	N	N	N	N
42	20231221	161106	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4995	220	2	4.61	4356441910	824702	8068.70	4810	5700	4760	6200	3345	4775	5282.70	0.83	0	-24553	4855	4815	4770	4730	4685	4835	4750	35	1425	500	2960	5	1	6971196	348	-30.09	2.88	12	11.83	-166.00	1734.00	10900	20230207	-54.17	4075	20231024	22.58	10900	-54.17	20230207	4075	22.58	20231024	10900	-54.17	20230207	4075	22.58	20231024	0.00	N	317530	500	34 억	57579	N	N	N	N
43	20231221	151111	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4980	205	2	4.29	4327052490	818815	8011.10	4810	5700	4760	6200	3345	4775	5284.53	0.83	0	-24470	4855	4815	4770	4730	4685	4835	4750	35	1425	500	2960	5	1	6971196	347	-30.00	2.87	12	11.75	-166.00	1734.00	10900	20230207	-54.31	4075	20231024	22.21	10900	-54.31	20230207	4075	22.21	20231024	10900	-54.31	20230207	4075	22.21	20231024	0.00	N	317530	500	34 억	57579	N	N	N	N
44	20231221	141106	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5020	245	2	5.13	4171937480	787540	7705.12	4810	5700	4760	6200	3345	4775	5297.43	0.83	0	-24590	4855	4815	4770	4730	4685	4835	4750	35	1425	500	2960	10	1	6971196	350	-30.24	2.90	12	11.30	-166.00	1734.00	10900	20230207	-53.94	4075	20231024	23.19	10900	-53.94	20230207	4075	23.19	20231024	10900	-53.94	20230207	4075	23.19	20231024	0.00	N	317530	500	34 억	57579	N	N	N	N
45	20231221	131105	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5130	355	2	7.43	4024959160	758454	7420.55	4810	5700	4760	6200	3345	4775	5306.79	0.83	0	-22665	4855	4815	4770	4730	4685	4835	4750	35	1425	500	2960	10	1	6971196	358	-30.90	2.96	12	10.88	-166.00	1734.00	10900	20230207	-52.94	4075	20231024	25.89	10900	-52.94	20230207	4075	25.89	20231024	10900	-52.94	20230207	4075	25.89	20231024	0.00	N	317530	500	34 억	57579	N	N	N	N
46	20231221	121111	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5120	345	2	7.23	3942110970	742148	7261.01	4810	5700	4760	6200	3345	4775	5311.76	0.83	0	-22483	4855	4815	4770	4730	4685	4835	4750	35	1425	500	2960	10	1	6971196	357	-30.84	2.95	12	10.65	-166.00	1734.00	10900	20230207	-53.03	4075	20231024	25.64	10900	-53.03	20230207	4075	25.64	20231024	10900	-53.03	20230207	4075	25.64	20231024	0.00	N	317530	500	34 억	57579	N	N	N	N
47	20231221	111112	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5120	345	2	7.23	3548538920	665938	6515.39	4810	5700	4760	6200	3345	4775	5328.63	0.83	0	-23107	4855	4815	4770	4730	4685	4835	4750	35	1425	500	2960	10	1	6971196	357	-30.84	2.95	12	9.55	-166.00	1734.00	10900	20230207	-53.03	4075	20231024	25.64	10900	-53.03	20230207	4075	25.64	20231024	10900	-53.03	20230207	4075	25.64	20231024	0.00	N	317530	500	34 억	57579	N	N	N	N
48	20231221	101106	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5010	235	2	4.92	3151275225	587759	5750.50	4810	5700	4760	6200	3345	4775	5361.51	0.83	0	-22806	4855	4815	4770	4730	4685	4835	4750	35	1425	500	2960	10	1	6971196	349	-30.18	2.89	12	8.43	-166.00	1734.00	10900	20230207	-54.04	4075	20231024	22.94	10900	-54.04	20230207	4075	22.94	20231024	10900	-54.04	20230207	4075	22.94	20231024	0.00	N	317530	500	34 억	57579	N	N	N	N
49	20231221	091108	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4790	15	2	0.31	2537330	529	5.18	4810	4815	4760	6200	3345	4775	4796.47	0.83	0	-336	4855	4815	4770	4730	4685	4835	4750	35	1425	500	2960	5	1	6971196	334	-28.86	2.76	12	0.01	-166.00	1734.00	10900	20230207	-56.06	4075	20231024	17.55	10900	-56.06	20230207	4075	17.55	20231024	10900	-56.06	20230207	4075	17.55	20231024	0.00	N	317530	500	34 억	57579	N	N	N	N
50	20231220	161112	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4775	5	2	0.10	47495565	9948	52.60	4730	4810	4725	6200	3340	4770	4774.38	0.83	0	-15	4936	4852	4776	4692	4616	4815	4655	35	1430	500	2950	5	1	6971196	333	-28.77	2.75	12	0.14	-166.00	1734.00	10900	20230207	-56.19	4075	20231024	17.18	10900	-56.19	20230207	4075	17.18	20231024	10900	-56.19	20230207	4075	17.18	20231024	0.00	N	317530	500	34 억	58031	N	N	N	N
51	20231220	151204	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4780	10	2	0.21	45301095	9488	50.16	4730	4810	4725	6200	3340	4770	4774.57	0.83	0	97	4936	4852	4776	4692	4616	4815	4655	35	1430	500	2950	5	1	6971196	333	-28.80	2.76	12	0.14	-166.00	1734.00	10900	20230207	-56.15	4075	20231024	17.30	10900	-56.15	20230207	4075	17.30	20231024	10900	-56.15	20230207	4075	17.30	20231024	0.00	N	317530	500	34 억	58031	N	N	N	N
52	20231220	141226	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4740	-30	5	-0.63	34551075	7242	38.29	4730	4810	4725	6200	3340	4770	4770.93	0.83	0	151	4936	4852	4776	4692	4616	4815	4655	35	1430	500	2950	5	1	6971196	330	-28.55	2.73	12	0.10	-166.00	1734.00	10900	20230207	-56.51	4075	20231024	16.32	10900	-56.51	20230207	4075	16.32	20231024	10900	-56.51	20230207	4075	16.32	20231024	0.00	N	317530	500	34 억	58031	N	N	N	N
53	20231220	131214	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4775	5	2	0.10	26579700	5561	29.40	4730	4810	4725	6200	3340	4770	4779.66	0.83	0	51	4936	4852	4776	4692	4616	4815	4655	35	1430	500	2950	5	1	6971196	333	-28.77	2.75	12	0.08	-166.00	1734.00	10900	20230207	-56.19	4075	20231024	17.18	10900	-56.19	20230207	4075	17.18	20231024	10900	-56.19	20230207	4075	17.18	20231024	0.00	N	317530	500	34 억	58031	N	N	N	N
54	20231220	121105	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4730	-40	5	-0.84	24621640	5150	27.23	4730	4810	4725	6200	3340	4770	4780.90	0.83	0	166	4936	4852	4776	4692	4616	4815	4655	35	1430	500	2950	5	1	6971196	330	-28.49	2.73	12	0.07	-166.00	1734.00	10900	20230207	-56.61	4075	20231024	16.07	10900	-56.61	20230207	4075	16.07	20231024	10900	-56.61	20230207	4075	16.07	20231024	0.00	N	317530	500	34 억	58031	N	N	N	N
55	20231220	111108	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4780	10	2	0.21	20234055	4229	22.36	4730	4810	4725	6200	3340	4770	4784.60	0.83	0	247	4936	4852	4776	4692	4616	4815	4655	35	1430	500	2950	5	1	6971196	333	-28.80	2.76	12	0.06	-166.00	1734.00	10900	20230207	-56.15	4075	20231024	17.30	10900	-56.15	20230207	4075	17.30	20231024	10900	-56.15	20230207	4075	17.30	20231024	0.00	N	317530	500	34 억	58031	N	N	N	N
56	20231220	101110	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4775	5	2	0.10	11702915	2451	12.96	4730	4810	4725	6200	3340	4770	4774.75	0.83	0	202	4936	4852	4776	4692	4616	4815	4655	35	1430	500	2950	5	1	6971196	333	-28.77	2.75	12	0.04	-166.00	1734.00	10900	20230207	-56.19	4075	20231024	17.18	10900	-56.19	20230207	4075	17.18	20231024	10900	-56.19	20230207	4075	17.18	20231024	0.00	N	317530	500	34 억	58031	N	N	N	N
57	20231220	091107	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4775	5	2	0.10	1412410	298	1.58	4730	4775	4725	6200	3340	4770	4739.63	0.83	0	75	4936	4852	4776	4692	4616	4815	4655	35	1430	500	2950	5	1	6971196	333	-28.77	2.75	12	0.00	-166.00	1734.00	10900	20230207	-56.19	4075	20231024	17.18	10900	-56.19	20230207	4075	17.18	20231024	10900	-56.19	20230207	4075	17.18	20231024	0.00	N	317530	500	34 억	58031	N	N	N	N
58	20231219	161106	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4770	-45	5	-0.93	90027860	18913	107.14	4850	4860	4700	6250	3375	4815	4760.10	0.82	0	742	5001	4907	4826	4732	4651	4955	4780	35	1435	500	2980	5	1	6961196	332	-28.73	2.75	12	0.27	-166.00	1734.00	10900	20230207	-56.24	4075	20231024	17.06	10900	-56.24	20230207	4075	17.06	20231024	10900	-56.24	20230207	4075	17.06	20231024	0.00	N	317530	500	34 억	57289	N	N	N	N
59	20231219	151110	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4735	-80	5	-1.66	85409430	17943	101.64	4850	4860	4700	6250	3375	4815	4760.04	0.82	0	1545	5001	4907	4826	4732	4651	4955	4780	35	1435	500	2980	5	1	6961196	330	-28.52	2.73	12	0.26	-166.00	1734.00	10900	20230207	-56.56	4075	20231024	16.20	10900	-56.56	20230207	4075	16.20	20231024	10900	-56.56	20230207	4075	16.20	20231024	0.00	N	317530	500	34 억	57289	N	N	N	N
60	20231219	141104	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4765	-50	5	-1.04	43467355	9074	51.40	4850	4860	4765	6250	3375	4815	4790.32	0.82	0	-226	5001	4907	4826	4732	4651	4955	4780	35	1435	500	2980	5	1	6961196	332	-28.70	2.75	12	0.13	-166.00	1734.00	10900	20230207	-56.28	4075	20231024	16.93	10900	-56.28	20230207	4075	16.93	20231024	10900	-56.28	20230207	4075	16.93	20231024	0.00	N	317530	500	34 억	57289	N	N	N	N
61	20231219	131111	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4800	-15	5	-0.31	26186230	5452	30.88	4850	4860	4770	6250	3375	4815	4803.05	0.82	0	-346	5001	4907	4826	4732	4651	4955	4780	35	1435	500	2980	5	1	6961196	334	-28.92	2.77	12	0.08	-166.00	1734.00	10900	20230207	-55.96	4075	20231024	17.79	10900	-55.96	20230207	4075	17.79	20231024	10900	-55.96	20230207	4075	17.79	20231024	0.00	N	317530	500	34 억	57289	N	N	N	N
62	20231219	121113	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4785	-30	5	-0.62	24752735	5152	29.18	4850	4860	4775	6250	3375	4815	4804.49	0.82	0	-318	5001	4907	4826	4732	4651	4955	4780	35	1435	500	2980	5	1	6961196	333	-28.83	2.76	12	0.07	-166.00	1734.00	10900	20230207	-56.10	4075	20231024	17.42	10900	-56.10	20230207	4075	17.42	20231024	10900	-56.10	20230207	4075	17.42	20231024	0.00	N	317530	500	34 억	57289	N	N	N	N
63	20231219	111108	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4810	-5	5	-0.10	21999085	4577	25.93	4850	4860	4775	6250	3375	4815	4806.44	0.82	0	-513	5001	4907	4826	4732	4651	4955	4780	35	1435	500	2980	5	1	6961196	335	-28.98	2.77	12	0.07	-166.00	1734.00	10900	20230207	-55.87	4075	20231024	18.04	10900	-55.87	20230207	4075	18.04	20231024	10900	-55.87	20230207	4075	18.04	20231024	0.00	N	317530	500	34 억	57289	N	N	N	N
64	20231219	101106	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4810	-5	5	-0.10	18030935	3752	21.25	4850	4860	4775	6250	3375	4815	4805.69	0.82	0	-320	5001	4907	4826	4732	4651	4955	4780	35	1435	500	2980	5	1	6961196	335	-28.98	2.77	12	0.05	-166.00	1734.00	10900	20230207	-55.87	4075	20231024	18.04	10900	-55.87	20230207	4075	18.04	20231024	10900	-55.87	20230207	4075	18.04	20231024	0.00	N	317530	500	34 억	57289	N	N	N	N
65	20231219	091103	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4815	0	3	0.00	442040	91	0.52	4850	4860	4815	6250	3375	4815	4857.58	0.82	0	-30	5001	4907	4826	4732	4651	4955	4780	35	1435	500	2980	5	1	6961196	335	-29.01	2.78	12	0.00	-166.00	1734.00	10900	20230207	-55.83	4075	20231024	18.16	10900	-55.83	20230207	4075	18.16	20231024	10900	-55.83	20230207	4075	18.16	20231024	0.00	N	317530	500	34 억	57289	N	N	N	N
66	20231218	161101	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4815	65	2	1.37	84891430	17652	118.33	4800	4920	4745	6170	3325	4750	4809.17	0.81	0	746	4886	4817	4726	4657	4566	4852	4692	35	1420	500	2940	5	1	6961196	335	-29.01	2.78	12	0.25	-166.00	1734.00	10900	20230207	-55.83	4075	20231024	18.16	10900	-55.83	20230207	4075	18.16	20231024	10900	-55.83	20230207	4075	18.16	20231024	0.00	N	317530	500	34 억	56543	N	N	N	N
67	20231218	151105	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4815	65	2	1.37	81646055	16979	113.82	4800	4920	4745	6170	3325	4750	4808.65	0.81	0	766	4886	4817	4726	4657	4566	4852	4692	35	1420	500	2940	5	1	6961196	335	-29.01	2.78	12	0.24	-166.00	1734.00	10900	20230207	-55.83	4075	20231024	18.16	10900	-55.83	20230207	4075	18.16	20231024	10900	-55.83	20230207	4075	18.16	20231024	0.00	N	317530	500	34 억	56543	N	N	N	N
68	20231218	141107	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4815	65	2	1.37	77126720	16041	107.53	4800	4920	4745	6170	3325	4750	4808.10	0.81	0	800	4886	4817	4726	4657	4566	4852	4692	35	1420	500	2940	5	1	6961196	335	-29.01	2.78	12	0.23	-166.00	1734.00	10900	20230207	-55.83	4075	20231024	18.16	10900	-55.83	20230207	4075	18.16	20231024	10900	-55.83	20230207	4075	18.16	20231024	0.00	N	317530	500	34 억	56543	N	N	N	N
69	20231218	131059	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4805	55	2	1.16	76823495	15978	107.11	4800	4920	4745	6170	3325	4750	4808.08	0.81	0	761	4886	4817	4726	4657	4566	4852	4692	35	1420	500	2940	5	1	6961196	334	-28.95	2.77	12	0.23	-166.00	1734.00	10900	20230207	-55.92	4075	20231024	17.91	10900	-55.92	20230207	4075	17.91	20231024	10900	-55.92	20230207	4075	17.91	20231024	0.00	N	317530	500	34 억	56543	N	N	N	N
70	20231218	121055	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4810	60	2	1.26	61017770	12703	85.15	4800	4920	4745	6170	3325	4750	4803.41	0.81	0	1036	4886	4817	4726	4657	4566	4852	4692	35	1420	500	2940	5	1	6961196	335	-28.98	2.77	12	0.18	-166.00	1734.00	10900	20230207	-55.87	4075	20231024	18.04	10900	-55.87	20230207	4075	18.04	20231024	10900	-55.87	20230207	4075	18.04	20231024	0.00	N	317530	500	34 억	56543	N	N	N	N
71	20231218	111057	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4815	65	2	1.37	59283065	12341	82.73	4800	4920	4745	6170	3325	4750	4803.75	0.81	0	972	4886	4817	4726	4657	4566	4852	4692	35	1420	500	2940	5	1	6961196	335	-29.01	2.78	12	0.18	-166.00	1734.00	10900	20230207	-55.83	4075	20231024	18.16	10900	-55.83	20230207	4075	18.16	20231024	10900	-55.83	20230207	4075	18.16	20231024	0.00	N	317530	500	34 억	56543	N	N	N	N
72	20231218	101056	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4795	45	2	0.95	13053650	2742	18.38	4800	4800	4745	6170	3325	4750	4760.63	0.81	0	178	4886	4817	4726	4657	4566	4852	4692	35	1420	500	2940	5	1	6961196	334	-28.89	2.77	12	0.04	-166.00	1734.00	10900	20230207	-56.01	4075	20231024	17.67	10900	-56.01	20230207	4075	17.67	20231024	10900	-56.01	20230207	4075	17.67	20231024	0.00	N	317530	500	34 억	56543	N	N	N	N
73	20231218	091053	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4755	5	2	0.11	3334105	701	4.70	4800	4800	4750	6170	3325	4750	4756.21	0.81	0	6	4886	4817	4726	4657	4566	4852	4692	35	1420	500	2940	5	1	6961196	331	-28.64	2.74	12	0.01	-166.00	1734.00	10900	20230207	-56.38	4075	20231024	16.69	10900	-56.38	20230207	4075	16.69	20231024	10900	-56.38	20230207	4075	16.69	20231024	0.00	N	317530	500	34 억	56543	N	N	N	N
74	20231215	161057	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4750	70	2	1.50	70195865	14889	149.50	4680	4795	4635	6080	3280	4680	4714.59	0.83	0	-1364	4863	4771	4718	4626	4573	4745	4600	35	1400	500	2900	5	1	6961196	331	-28.61	2.74	12	0.21	-166.00	1734.00	10900	20230207	-56.42	4075	20231024	16.56	10900	-56.42	20230207	4075	16.56	20231024	10900	-56.42	20230207	4075	16.56	20231024	0.00	N	317530	500	34 억	57909	N	N	N	N
75	20231215	151101	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4760	80	2	1.71	67284160	14277	143.36	4680	4795	4635	6080	3280	4680	4712.77	0.83	0	-1353	4863	4771	4718	4626	4573	4745	4600	35	1400	500	2900	5	1	6961196	331	-28.67	2.75	12	0.21	-166.00	1734.00	10900	20230207	-56.33	4075	20231024	16.81	10900	-56.33	20230207	4075	16.81	20231024	10900	-56.33	20230207	4075	16.81	20231024	0.00	N	317530	500	34 억	57909	N	N	N	N
76	20231215	141059	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4745	65	2	1.39	47274390	10055	100.96	4680	4750	4635	6080	3280	4680	4701.58	0.83	0	-732	4863	4771	4718	4626	4573	4745	4600	35	1400	500	2900	5	1	6961196	330	-28.58	2.74	12	0.14	-166.00	1734.00	10900	20230207	-56.47	4075	20231024	16.44	10900	-56.47	20230207	4075	16.44	20231024	10900	-56.47	20230207	4075	16.44	20231024	0.00	N	317530	500	34 억	57909	N	N	N	N
77	20231215	131054	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4705	25	2	0.53	26786945	5706	57.29	4680	4730	4635	6080	3280	4680	4694.52	0.83	0	-782	4863	4771	4718	4626	4573	4745	4600	35	1400	500	2900	5	1	6961196	328	-28.34	2.71	12	0.08	-166.00	1734.00	10900	20230207	-56.83	4075	20231024	15.46	10900	-56.83	20230207	4075	15.46	20231024	10900	-56.83	20230207	4075	15.46	20231024	0.00	N	317530	500	34 억	57909	N	N	N	N
78	20231215	121054	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4700	20	2	0.43	24990205	5324	53.46	4680	4730	4635	6080	3280	4680	4693.88	0.83	0	-739	4863	4771	4718	4626	4573	4745	4600	35	1400	500	2900	5	1	6961196	327	-28.31	2.71	12	0.08	-166.00	1734.00	10900	20230207	-56.88	4075	20231024	15.34	10900	-56.88	20230207	4075	15.34	20231024	10900	-56.88	20230207	4075	15.34	20231024	0.00	N	317530	500	34 억	57909	N	N	N	N
79	20231215	111049	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4700	20	2	0.43	19458715	4147	41.64	4680	4730	4635	6080	3280	4680	4692.24	0.83	0	-746	4863	4771	4718	4626	4573	4745	4600	35	1400	500	2900	5	1	6961196	327	-28.31	2.71	12	0.06	-166.00	1734.00	10900	20230207	-56.88	4075	20231024	15.34	10900	-56.88	20230207	4075	15.34	20231024	10900	-56.88	20230207	4075	15.34	20231024	0.00	N	317530	500	34 억	57909	N	N	N	N
80	20231215	101053	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4705	25	2	0.53	15981075	3408	34.22	4680	4730	4635	6080	3280	4680	4689.28	0.83	0	-708	4863	4771	4718	4626	4573	4745	4600	35	1400	500	2900	5	1	6961196	328	-28.34	2.71	12	0.05	-166.00	1734.00	10900	20230207	-56.83	4075	20231024	15.46	10900	-56.83	20230207	4075	15.46	20231024	10900	-56.83	20230207	4075	15.46	20231024	0.00	N	317530	500	34 억	57909	N	N	N	N
81	20231215	091058	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4680	0	3	0.00	2725920	583	5.85	4680	4680	4635	6080	3280	4680	4675.68	0.83	0	-159	4863	4771	4718	4626	4573	4745	4600	35	1400	500	2900	5	1	6961196	326	-28.19	2.70	12	0.01	-166.00	1734.00	10900	20230207	-57.06	4075	20231024	14.85	10900	-57.06	20230207	4075	14.85	20231024	10900	-57.06	20230207	4075	14.85	20231024	0.00	N	317530	500	34 억	57909	N	N	N	N
82	20231214	161049	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4680	15	2	0.32	46622975	9959	28.01	4810	4810	4665	6060	3270	4665	4681.55	0.84	0	-576	4805	4735	4700	4630	4595	4717	4612	35	1395	500	2890	5	1	6961196	326	-28.19	2.70	12	0.14	-166.00	1734.00	10900	20230207	-57.06	4075	20231024	14.85	10900	-57.06	20230207	4075	14.85	20231024	10900	-57.06	20230207	4075	14.85	20231024	0.00	N	317530	500	34 억	58485	N	N	N	N
83	20231214	151126	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4670	5	2	0.11	45394185	9696	27.27	4810	4810	4665	6060	3270	4665	4681.81	0.84	0	-470	4805	4735	4700	4630	4595	4717	4612	35	1395	500	2890	5	1	6961196	325	-28.13	2.69	12	0.14	-166.00	1734.00	10900	20230207	-57.16	4075	20231024	14.60	10900	-57.16	20230207	4075	14.60	20231024	10900	-57.16	20230207	4075	14.60	20231024	0.00	N	317530	500	34 억	58485	N	N	N	N
84	20231214	141053	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4670	5	2	0.11	37451620	7994	22.48	4810	4810	4665	6060	3270	4665	4685.06	0.84	0	-124	4805	4735	4700	4630	4595	4717	4612	35	1395	500	2890	5	1	6961196	325	-28.13	2.69	12	0.11	-166.00	1734.00	10900	20230207	-57.16	4075	20231024	14.60	10900	-57.16	20230207	4075	14.60	20231024	10900	-57.16	20230207	4075	14.60	20231024	0.00	N	317530	500	34 억	58485	N	N	N	N
85	20231214	131123	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4675	10	2	0.21	35458900	7567	21.28	4810	4810	4665	6060	3270	4665	4686.09	0.84	0	-97	4805	4735	4700	4630	4595	4717	4612	35	1395	500	2890	5	1	6961196	325	-28.16	2.70	12	0.11	-166.00	1734.00	10900	20230207	-57.11	4075	20231024	14.72	10900	-57.11	20230207	4075	14.72	20231024	10900	-57.11	20230207	4075	14.72	20231024	0.00	N	317530	500	34 억	58485	N	N	N	N
86	20231214	121143	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4690	25	2	0.54	18195185	3872	10.89	4810	4810	4665	6060	3270	4665	4699.50	0.84	0	-66	4805	4735	4700	4630	4595	4717	4612	35	1395	500	2890	5	1	6961196	326	-28.25	2.70	12	0.06	-166.00	1734.00	10900	20230207	-56.97	4075	20231024	15.09	10900	-56.97	20230207	4075	15.09	20231024	10900	-56.97	20230207	4075	15.09	20231024	0.00	N	317530	500	34 억	58485	N	N	N	N
87	20231214	111116	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4685	20	2	0.43	16441240	3497	9.84	4810	4810	4665	6060	3270	4665	4701.92	0.84	0	-20	4805	4735	4700	4630	4595	4717	4612	35	1395	500	2890	5	1	6961196	326	-28.22	2.70	12	0.05	-166.00	1734.00	10900	20230207	-57.02	4075	20231024	14.97	10900	-57.02	20230207	4075	14.97	20231024	10900	-57.02	20230207	4075	14.97	20231024	0.00	N	317530	500	34 억	58485	N	N	N	N
88	20231214	101040	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4675	10	2	0.21	13821660	2937	8.26	4810	4810	4665	6060	3270	4665	4706.57	0.84	0	-12	4805	4735	4700	4630	4595	4717	4612	35	1395	500	2890	5	1	6961196	325	-28.16	2.70	12	0.04	-166.00	1734.00	10900	20230207	-57.11	4075	20231024	14.72	10900	-57.11	20230207	4075	14.72	20231024	10900	-57.11	20230207	4075	14.72	20231024	0.00	N	317530	500	34 억	58485	N	N	N	N
89	20231214	091020	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4685	20	2	0.43	5846575	1234	3.47	4810	4810	4675	6060	3270	4665	4740.16	0.84	0	219	4805	4735	4700	4630	4595	4717	4612	35	1395	500	2890	5	1	6961196	326	-28.22	2.70	12	0.02	-166.00	1734.00	10900	20230207	-57.02	4075	20231024	14.97	10900	-57.02	20230207	4075	14.97	20231024	10900	-57.02	20230207	4075	14.97	20231024	0.00	N	317530	500	34 억	58485	N	N	N	N
90	20231213	161046	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4665	-105	5	-2.20	165538390	35258	96.31	4765	4770	4665	6200	3340	4770	4695.06	0.86	0	-1278	4910	4840	4780	4710	4650	4835	4705	35	1430	500	2950	5	1	6961196	325	-28.10	2.69	12	0.51	-166.00	1734.00	10900	20230207	-57.20	4075	20231024	14.48	10900	-57.20	20230207	4075	14.48	20231024	10900	-57.20	20230207	4075	14.48	20231024	0.00	N	317530	500	34 억	59749	N	N	N	N
91	20231213	151108	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4675	-95	5	-1.99	150928600	32130	87.77	4765	4770	4665	6200	3340	4770	4697.44	0.86	0	-1310	4910	4840	4780	4710	4650	4835	4705	35	1430	500	2950	5	1	6961196	325	-28.16	2.70	12	0.46	-166.00	1734.00	10900	20230207	-57.11	4075	20231024	14.72	10900	-57.11	20230207	4075	14.72	20231024	10900	-57.11	20230207	4075	14.72	20231024	0.00	N	317530	500	34 억	59749	N	N	N	N
92	20231213	141106	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4750	-20	5	-0.42	92783490	19720	53.87	4765	4770	4665	6200	3340	4770	4705.05	0.86	0	-655	4910	4840	4780	4710	4650	4835	4705	35	1430	500	2950	5	1	6961196	331	-28.61	2.74	12	0.28	-166.00	1734.00	10900	20230207	-56.42	4075	20231024	16.56	10900	-56.42	20230207	4075	16.56	20231024	10900	-56.42	20230207	4075	16.56	20231024	0.00	N	317530	500	34 억	59749	N	N	N	N
93	20231213	131113	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4730	-40	5	-0.84	77897305	16549	45.21	4765	4770	4665	6200	3340	4770	4707.07	0.86	0	-735	4910	4840	4780	4710	4650	4835	4705	35	1430	500	2950	5	1	6961196	329	-28.49	2.73	12	0.24	-166.00	1734.00	10900	20230207	-56.61	4075	20231024	16.07	10900	-56.61	20230207	4075	16.07	20231024	10900	-56.61	20230207	4075	16.07	20231024	0.00	N	317530	500	34 억	59749	N	N	N	N
94	20231213	121106	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4740	-30	5	-0.63	61652350	13108	35.81	4765	4770	4665	6200	3340	4770	4703.41	0.86	0	-1480	4910	4840	4780	4710	4650	4835	4705	35	1430	500	2950	5	1	6961196	330	-28.55	2.73	12	0.19	-166.00	1734.00	10900	20230207	-56.51	4075	20231024	16.32	10900	-56.51	20230207	4075	16.32	20231024	10900	-56.51	20230207	4075	16.32	20231024	0.00	N	317530	500	34 억	59749	N	N	N	N
95	20231213	111111	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4700	-70	5	-1.47	41850520	8901	24.32	4765	4770	4665	6200	3340	4770	4701.78	0.86	0	-1580	4910	4840	4780	4710	4650	4835	4705	35	1430	500	2950	5	1	6961196	327	-28.31	2.71	12	0.13	-166.00	1734.00	10900	20230207	-56.88	4075	20231024	15.34	10900	-56.88	20230207	4075	15.34	20231024	10900	-56.88	20230207	4075	15.34	20231024	0.00	N	317530	500	34 억	59749	N	N	N	N
96	20231213	101117	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4665	-105	5	-2.20	24152955	5135	14.03	4765	4770	4665	6200	3340	4770	4703.59	0.86	0	-1513	4910	4840	4780	4710	4650	4835	4705	35	1430	500	2950	5	1	6961196	325	-28.10	2.69	12	0.07	-166.00	1734.00	10900	20230207	-57.20	4075	20231024	14.48	10900	-57.20	20230207	4075	14.48	20231024	10900	-57.20	20230207	4075	14.48	20231024	0.00	N	317530	500	34 억	59749	N	N	N	N
97	20231213	091103	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4750	-20	5	-0.42	3012345	635	1.73	4765	4770	4735	6200	3340	4770	4743.85	0.86	0	142	4910	4840	4780	4710	4650	4835	4705	35	1430	500	2950	5	1	6961196	331	-28.61	2.74	12	0.01	-166.00	1734.00	10900	20230207	-56.42	4075	20231024	16.56	10900	-56.42	20230207	4075	16.56	20231024	10900	-56.42	20230207	4075	16.56	20231024	0.00	N	317530	500	34 억	59749	N	N	N	N
98	20231212	161024	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4770	-45	5	-0.93	174980790	36597	93.76	4770	4850	4720	6250	3375	4815	4781.29	0.81	0	3159	5115	4965	4725	4575	4335	5040	4650	35	1435	500	2980	5	1	6961196	332	-28.73	2.75	12	0.53	-166.00	1734.00	10900	20230207	-56.24	4075	20231024	17.06	10900	-56.24	20230207	4075	17.06	20231024	10900	-56.24	20230207	4075	17.06	20231024	0.00	N	317530	500	34 억	56578	N	N	N	N
99	20231212	151031	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4840	25	2	0.52	166698490	34868	89.33	4770	4850	4720	6250	3375	4815	4780.84	0.81	0	3240	5115	4965	4725	4575	4335	5040	4650	35	1435	500	2980	5	1	6961196	337	-29.16	2.79	12	0.50	-166.00	1734.00	10900	20230207	-55.60	4075	20231024	18.77	10900	-55.60	20230207	4075	18.77	20231024	10900	-55.60	20230207	4075	18.77	20231024	0.00	N	317530	500	34 억	56578	N	N	N	N
100	20231212	140933	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4785	-30	5	-0.62	107530385	22582	57.85	4770	4815	4720	6250	3375	4815	4761.77	0.81	0	2281	5115	4965	4725	4575	4335	5040	4650	35	1435	500	2980	5	1	6961196	333	-28.83	2.76	12	0.32	-166.00	1734.00	10900	20230207	-56.10	4075	20231024	17.42	10900	-56.10	20230207	4075	17.42	20231024	10900	-56.10	20230207	4075	17.42	20231024	0.00	N	317530	500	34 억	56578	N	N	N	N
101	20231212	130937	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4800	-15	5	-0.31	101163685	21247	54.43	4770	4815	4720	6250	3375	4815	4761.32	0.81	0	1956	5115	4965	4725	4575	4335	5040	4650	35	1435	500	2980	5	1	6961196	334	-28.92	2.77	12	0.31	-166.00	1734.00	10900	20230207	-55.96	4075	20231024	17.79	10900	-55.96	20230207	4075	17.79	20231024	10900	-55.96	20230207	4075	17.79	20231024	0.00	N	317530	500	34 억	56578	N	N	N	N
102	20231212	120927	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4750	-65	5	-1.35	71388865	15010	38.45	4770	4815	4720	6250	3375	4815	4756.09	0.81	0	1234	5115	4965	4725	4575	4335	5040	4650	35	1435	500	2980	5	1	6961196	331	-28.61	2.74	12	0.22	-166.00	1734.00	10900	20230207	-56.42	4075	20231024	16.56	10900	-56.42	20230207	4075	16.56	20231024	10900	-56.42	20230207	4075	16.56	20231024	0.00	N	317530	500	34 억	56578	N	N	N	N
103	20231212	110943	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4740	-75	5	-1.56	56432895	11863	30.39	4770	4815	4720	6250	3375	4815	4757.05	0.81	0	1097	5115	4965	4725	4575	4335	5040	4650	35	1435	500	2980	5	1	6961196	330	-28.55	2.73	12	0.17	-166.00	1734.00	10900	20230207	-56.51	4075	20231024	16.32	10900	-56.51	20230207	4075	16.32	20231024	10900	-56.51	20230207	4075	16.32	20231024	0.00	N	317530	500	34 억	56578	N	N	N	N
104	20231212	101023	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4760	-55	5	-1.14	44428940	9328	23.90	4770	4815	4735	6250	3375	4815	4762.97	0.81	0	941	5115	4965	4725	4575	4335	5040	4650	35	1435	500	2980	5	1	6961196	331	-28.67	2.75	12	0.13	-166.00	1734.00	10900	20230207	-56.33	4075	20231024	16.81	10900	-56.33	20230207	4075	16.81	20231024	10900	-56.33	20230207	4075	16.81	20231024	0.00	N	317530	500	34 억	56578	N	N	N	N
105	20231212	091024	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4770	-45	5	-0.93	9799530	2053	5.26	4770	4780	4755	6250	3375	4815	4773.27	0.81	0	322	5115	4965	4725	4575	4335	5040	4650	35	1435	500	2980	5	1	6961196	332	-28.73	2.75	12	0.03	-166.00	1734.00	10900	20230207	-56.24	4075	20231024	17.06	10900	-56.24	20230207	4075	17.06	20231024	10900	-56.24	20230207	4075	17.06	20231024	0.00	N	317530	500	34 억	56578	N	N	N	N
106	20231211	161027	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4815	90	2	1.90	184568220	38933	103.52	4725	4875	4485	6140	3310	4725	4740.67	0.71	-1896	5198	4908	4816	4708	4616	4508	4762	4562	35	1415	500	2920	5	1	6961196	335	-29.01	2.78	12	0.56	-166.00	1734.00	10900	20230207	-55.83	4075	20231024	18.16	10900	-55.83	20230207	4075	18.16	20231024	10900	-55.83	20230207	4075	18.16	20231024	0.00	N	317530	500	34 억	49470	N	N	N	N
107	20231211	151023	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4765	40	2	0.85	167690130	35396	94.12	4725	4875	4485	6140	3310	4725	4737.55	0.71	-1896	5291	4908	4816	4708	4616	4508	4762	4562	35	1415	500	2920	5	1	6961196	332	-28.70	2.75	12	0.51	-166.00	1734.00	10900	20230207	-56.28	4075	20231024	16.93	10900	-56.28	20230207	4075	16.93	20231024	10900	-56.28	20230207	4075	16.93	20231024	0.00	N	317530	500	34 억	49470	N	N	N	N
108	20231211	141022	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4765	40	2	0.85	159144565	33605	89.36	4725	4875	4485	6140	3310	4725	4735.74	0.71	-1896	5169	4908	4816	4708	4616	4508	4762	4562	35	1415	500	2920	5	1	6961196	332	-28.70	2.75	12	0.48	-166.00	1734.00	10900	20230207	-56.28	4075	20231024	16.93	10900	-56.28	20230207	4075	16.93	20231024	10900	-56.28	20230207	4075	16.93	20231024	0.00	N	317530	500	34 억	49470	N	N	N	N
109	20231211	131021	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4760	35	2	0.74	149874955	31662	84.19	4725	4875	4485	6140	3310	4725	4733.59	0.71	-1896	5036	4908	4816	4708	4616	4508	4762	4562	35	1415	500	2920	5	1	6961196	331	-28.67	2.75	12	0.45	-166.00	1734.00	10900	20230207	-56.33	4075	20231024	16.81	10900	-56.33	20230207	4075	16.81	20231024	10900	-56.33	20230207	4075	16.81	20231024	0.00	N	317530	500	34 억	49470	N	N	N	N
110	20231211	121022	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4745	20	2	0.42	124662705	26385	70.16	4725	4875	4485	6140	3310	4725	4724.76	0.71	-1896	4551	4908	4816	4708	4616	4508	4762	4562	35	1415	500	2920	5	1	6961196	330	-28.58	2.74	12	0.38	-166.00	1734.00	10900	20230207	-56.47	4075	20231024	16.44	10900	-56.47	20230207	4075	16.44	20231024	10900	-56.47	20230207	4075	16.44	20231024	0.00	N	317530	500	34 억	49470	N	N	N	N
111	20231211	111018	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4820	95	2	2.01	106623770	22616	60.14	4725	4875	4485	6140	3310	4725	4714.52	0.71	-1896	4653	4908	4816	4708	4616	4508	4762	4562	35	1415	500	2920	5	1	6961196	336	-29.04	2.78	12	0.32	-166.00	1734.00	10900	20230207	-55.78	4075	20231024	18.28	10900	-55.78	20230207	4075	18.28	20231024	10900	-55.78	20230207	4075	18.28	20231024	0.00	N	317530	500	34 억	49470	N	N	N	N
112	20231211	101016	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4785	60	2	1.27	63480835	13583	36.12	4725	4785	4485	6140	3310	4725	4673.51	0.71	-1896	3898	4908	4816	4708	4616	4508	4762	4562	35	1415	500	2920	5	1	6961196	333	-28.83	2.76	12	0.20	-166.00	1734.00	10900	20230207	-56.10	4075	20231024	17.42	10900	-56.10	20230207	4075	17.42	20231024	10900	-56.10	20230207	4075	17.42	20231024	0.00	N	317530	500	34 억	49470	N	N	N	N
113	20231211	091017	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4710	-15	5	-0.32	30396290	6578	17.49	4725	4725	4485	6140	3310	4725	4620.74	0.71	-1896	567	4908	4816	4708	4616	4508	4762	4562	35	1415	500	2920	5	1	6961196	328	-28.37	2.72	12	0.09	-166.00	1734.00	10900	20230207	-56.79	4075	20231024	15.58	10900	-56.79	20230207	4075	15.58	20231024	10900	-56.79	20230207	4075	15.58	20231024	0.00	N	317530	500	34 억	49470	N	N	N	N
114	20231208	161008	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4725	10	2	0.21	175839600	37598	112.70	4750	4800	4600	6120	3305	4715	4676.83	0.71	0	2099	4995	4855	4775	4635	4555	4815	4595	35	1405	500	2920	5	1	6961196	329	-28.46	2.72	12	0.54	-166.00	1734.00	10900	20230207	-56.65	4075	20231024	15.95	10900	-56.65	20230207	4075	15.95	20231024	10900	-56.65	20230207	4075	15.95	20231024	0.00	N	317530	500	34 억	49470	N	N	N	N
115	20231208	151011	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4730	15	2	0.32	172065915	36802	110.31	4750	4800	4600	6120	3305	4715	4675.45	0.71	0	2196	4995	4855	4775	4635	4555	4815	4595	35	1405	500	2920	5	1	6961196	329	-28.49	2.73	12	0.53	-166.00	1734.00	10900	20230207	-56.61	4075	20231024	16.07	10900	-56.61	20230207	4075	16.07	20231024	10900	-56.61	20230207	4075	16.07	20231024	0.00	N	317530	500	34 억	49470	N	N	N	N
116	20231208	141010	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4675	-40	5	-0.85	156270805	33447	100.25	4750	4800	4600	6120	3305	4715	4672.19	0.71	0	3180	4995	4855	4775	4635	4555	4815	4595	35	1405	500	2920	5	1	6961196	325	-28.16	2.70	12	0.48	-166.00	1734.00	10900	20230207	-57.11	4075	20231024	14.72	10900	-57.11	20230207	4075	14.72	20231024	10900	-57.11	20230207	4075	14.72	20231024	0.00	N	317530	500	34 억	49470	N	N	N	N
117	20231208	131007	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4635	-80	5	-1.70	107087830	22918	68.69	4750	4800	4600	6120	3305	4715	4672.65	0.71	0	2302	4995	4855	4775	4635	4555	4815	4595	35	1405	500	2920	5	1	6961196	323	-27.92	2.67	12	0.33	-166.00	1734.00	10900	20230207	-57.48	4075	20231024	13.74	10900	-57.48	20230207	4075	13.74	20231024	10900	-57.48	20230207	4075	13.74	20231024	0.00	N	317530	500	34 억	49470	N	N	N	N
118	20231208	121005	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4675	-40	5	-0.85	49154370	10422	31.24	4750	4800	4605	6120	3305	4715	4716.40	0.71	0	899	4995	4855	4775	4635	4555	4815	4595	35	1405	500	2920	5	1	6961196	325	-28.16	2.70	12	0.15	-166.00	1734.00	10900	20230207	-57.11	4075	20231024	14.72	10900	-57.11	20230207	4075	14.72	20231024	10900	-57.11	20230207	4075	14.72	20231024	0.00	N	317530	500	34 억	49470	N	N	N	N
119	20231208	111000	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4750	35	2	0.74	21440265	4518	13.54	4750	4800	4700	6120	3305	4715	4745.52	0.71	0	102	4995	4855	4775	4635	4555	4815	4595	35	1405	500	2920	5	1	6961196	331	-28.61	2.74	12	0.06	-166.00	1734.00	10900	20230207	-56.42	4075	20231024	16.56	10900	-56.42	20230207	4075	16.56	20231024	10900	-56.42	20230207	4075	16.56	20231024	0.00	N	317530	500	34 억	49470	N	N	N	N
120	20231208	101009	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4740	25	2	0.53	14187085	2985	8.95	4750	4800	4700	6120	3305	4715	4752.79	0.71	0	-191	4995	4855	4775	4635	4555	4815	4595	35	1405	500	2920	5	1	6961196	330	-28.55	2.73	12	0.04	-166.00	1734.00	10900	20230207	-56.51	4075	20231024	16.32	10900	-56.51	20230207	4075	16.32	20231024	10900	-56.51	20230207	4075	16.32	20231024	0.00	N	317530	500	34 억	49470	N	N	N	N
121	20231208	090959	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4750	35	2	0.74	3864955	819	2.45	4750	4750	4700	6120	3305	4715	4719.11	0.71	0	-79	4995	4855	4775	4635	4555	4815	4595	35	1405	500	2920	5	1	6961196	331	-28.61	2.74	12	0.01	-166.00	1734.00	10900	20230207	-56.42	4075	20231024	16.56	10900	-56.42	20230207	4075	16.56	20231024	10900	-56.42	20230207	4075	16.56	20231024	0.00	N	317530	500	34 억	49470	N	N	N	N
122	20231207	161004	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4715	-155	5	-3.18	157872530	33331	99.83	4910	4915	4695	6330	3410	4870	4736.50	0.75	0	-2494	5086	4977	4841	4732	4596	5032	4787	35	1460	500	3010	5	1	6961196	328	-28.40	2.72	12	0.48	-166.00	1734.00	10900	20230207	-56.74	4075	20231024	15.71	10900	-56.74	20230207	4075	15.71	20231024	10900	-56.74	20230207	4075	15.71	20231024	0.02	N	317530	500	34 억	51964	N	N	N	N
123	20231207	151004	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4725	-145	5	-2.98	153886660	32486	97.30	4910	4915	4695	6330	3410	4870	4736.87	0.75	0	-2473	5086	4977	4841	4732	4596	5032	4787	35	1460	500	3010	5	1	6961196	329	-28.46	2.72	12	0.47	-166.00	1734.00	10900	20230207	-56.65	4075	20231024	15.95	10900	-56.65	20230207	4075	15.95	20231024	10900	-56.65	20230207	4075	15.95	20231024	0.02	N	317530	500	34 억	51964	N	N	N	N
124	20231207	141000	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4755	-115	5	-2.36	144607445	30526	91.43	4910	4915	4695	6330	3410	4870	4737.04	0.75	0	-1832	5086	4977	4841	4732	4596	5032	4787	35	1460	500	3010	5	1	6961196	331	-28.64	2.74	12	0.44	-166.00	1734.00	10900	20230207	-56.38	4075	20231024	16.69	10900	-56.38	20230207	4075	16.69	20231024	10900	-56.38	20230207	4075	16.69	20231024	0.02	N	317530	500	34 억	51964	N	N	N	N
125	20231207	130959	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4730	-140	5	-2.87	117060850	24721	74.04	4910	4915	4695	6330	3410	4870	4735.09	0.75	0	97	5086	4977	4841	4732	4596	5032	4787	35	1460	500	3010	5	1	6961196	329	-28.49	2.73	12	0.36	-166.00	1734.00	10900	20230207	-56.61	4075	20231024	16.07	10900	-56.61	20230207	4075	16.07	20231024	10900	-56.61	20230207	4075	16.07	20231024	0.02	N	317530	500	34 억	51964	N	N	N	N
126	20231207	121001	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4730	-140	5	-2.87	86268505	18195	54.49	4910	4915	4695	6330	3410	4870	4741.08	0.75	0	233	5086	4977	4841	4732	4596	5032	4787	35	1460	500	3010	5	1	6961196	329	-28.49	2.73	12	0.26	-166.00	1734.00	10900	20230207	-56.61	4075	20231024	16.07	10900	-56.61	20230207	4075	16.07	20231024	10900	-56.61	20230207	4075	16.07	20231024	0.02	N	317530	500	34 억	51964	N	N	N	N
127	20231207	110953	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4740	-130	5	-2.67	68566580	14445	43.26	4910	4915	4695	6330	3410	4870	4746.44	0.75	0	28	5086	4977	4841	4732	4596	5032	4787	35	1460	500	3010	5	1	6961196	330	-28.55	2.73	12	0.21	-166.00	1734.00	10900	20230207	-56.51	4075	20231024	16.32	10900	-56.51	20230207	4075	16.32	20231024	10900	-56.51	20230207	4075	16.32	20231024	0.02	N	317530	500	34 억	51964	N	N	N	N
128	20231207	100955	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4755	-115	5	-2.36	31921555	6677	20.00	4910	4915	4750	6330	3410	4870	4780.35	0.75	0	-230	5086	4977	4841	4732	4596	5032	4787	35	1460	500	3010	5	1	6961196	331	-28.64	2.74	12	0.10	-166.00	1734.00	10900	20230207	-56.38	4075	20231024	16.69	10900	-56.38	20230207	4075	16.69	20231024	10900	-56.38	20230207	4075	16.69	20231024	0.02	N	317530	500	34 억	51964	N	N	N	N
129	20231207	091001	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4850	-20	5	-0.41	8270105	1726	5.17	4910	4915	4760	6330	3410	4870	4789.86	0.75	0	-189	5086	4977	4841	4732	4596	5032	4787	35	1460	500	3010	5	1	6961196	338	-29.22	2.80	12	0.02	-166.00	1734.00	10900	20230207	-55.50	4075	20231024	19.02	10900	-55.50	20230207	4075	19.02	20231024	10900	-55.50	20230207	4075	19.02	20231024	0.02	N	317530	500	34 억	51964	N	N	N	N
130	20231206	160950	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4870	90	2	1.88	162088230	33389	105.99	4745	4950	4705	6210	3350	4780	4854.54	0.69	0	4183	5060	4920	4745	4605	4430	4832	4517	35	1430	500	2960	5	1	6961196	339	-29.34	2.81	12	0.48	-166.00	1734.00	10900	20230207	-55.32	4075	20231024	19.51	10900	-55.32	20230207	4075	19.51	20231024	10900	-55.32	20230207	4075	19.51	20231024	0.02	N	317530	500	34 억	47769	N	N	N	N
131	20231206	151005	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4890	110	2	2.30	155190405	31978	101.51	4745	4950	4705	6210	3350	4780	4853.04	0.69	0	4099	5060	4920	4745	4605	4430	4832	4517	35	1430	500	2960	5	1	6961196	340	-29.46	2.82	12	0.46	-166.00	1734.00	10900	20230207	-55.14	4075	20231024	20.00	10900	-55.14	20230207	4075	20.00	20231024	10900	-55.14	20230207	4075	20.00	20231024	0.02	N	317530	500	34 억	47769	N	N	N	N
132	20231206	141001	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4880	100	2	2.09	145736380	30037	95.35	4745	4950	4705	6210	3350	4780	4851.90	0.69	0	3475	5060	4920	4745	4605	4430	4832	4517	35	1430	500	2960	5	1	6961196	340	-29.40	2.81	12	0.43	-166.00	1734.00	10900	20230207	-55.23	4075	20231024	19.75	10900	-55.23	20230207	4075	19.75	20231024	10900	-55.23	20230207	4075	19.75	20231024	0.02	N	317530	500	34 억	47769	N	N	N	N
133	20231206	130950	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4860	80	2	1.67	115400825	23800	75.55	4745	4950	4705	6210	3350	4780	4848.77	0.69	0	3103	5060	4920	4745	4605	4430	4832	4517	35	1430	500	2960	5	1	6961196	338	-29.28	2.80	12	0.34	-166.00	1734.00	10900	20230207	-55.41	4075	20231024	19.26	10900	-55.41	20230207	4075	19.26	20231024	10900	-55.41	20230207	4075	19.26	20231024	0.02	N	317530	500	34 억	47769	N	N	N	N
134	20231206	120947	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4900	120	2	2.51	98137980	20281	64.38	4745	4925	4705	6210	3350	4780	4838.91	0.69	0	2637	5060	4920	4745	4605	4430	4832	4517	35	1430	500	2960	5	1	6961196	341	-29.52	2.83	12	0.29	-166.00	1734.00	10900	20230207	-55.05	4075	20231024	20.25	10900	-55.05	20230207	4075	20.25	20231024	10900	-55.05	20230207	4075	20.25	20231024	0.02	N	317530	500	34 억	47769	N	N	N	N
135	20231206	111004	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4860	80	2	1.67	68058835	14133	44.87	4745	4905	4705	6210	3350	4780	4815.60	0.69	0	1183	5060	4920	4745	4605	4430	4832	4517	35	1430	500	2960	5	1	6961196	338	-29.28	2.80	12	0.20	-166.00	1734.00	10900	20230207	-55.41	4075	20231024	19.26	10900	-55.41	20230207	4075	19.26	20231024	10900	-55.41	20230207	4075	19.26	20231024	0.02	N	317530	500	34 억	47769	N	N	N	N
136	20231206	100952	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4820	40	2	0.84	50049105	10432	33.12	4745	4905	4705	6210	3350	4780	4797.65	0.69	0	185	5060	4920	4745	4605	4430	4832	4517	35	1430	500	2960	5	1	6961196	336	-29.04	2.78	12	0.15	-166.00	1734.00	10900	20230207	-55.78	4075	20231024	18.28	10900	-55.78	20230207	4075	18.28	20231024	10900	-55.78	20230207	4075	18.28	20231024	0.02	N	317530	500	34 억	47769	N	N	N	N
137	20231206	090954	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4740	-40	5	-0.84	4888525	1032	3.28	4745	4750	4705	6210	3350	4780	4736.94	0.69	0	257	5060	4920	4745	4605	4430	4832	4517	35	1430	500	2960	5	1	6961196	330	-28.55	2.73	12	0.01	-166.00	1734.00	10900	20230207	-56.51	4075	20231024	16.32	10900	-56.51	20230207	4075	16.32	20231024	10900	-56.51	20230207	4075	16.32	20231024	0.02	N	317530	500	34 억	47769	N	N	N	N
138	20231205	160956	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4780	-105	5	-2.15	149869290	31460	30.24	4885	4885	4570	6350	3420	4885	4763.52	0.69	0	-333	5491	5187	4846	4542	4201	5017	4372	35	1465	500	3020	5	1	6961196	333	-28.80	2.76	12	0.45	-166.00	1734.00	10900	20230207	-56.15	4075	20231024	17.30	10900	-56.15	20230207	4075	17.30	20231024	10900	-56.15	20230207	4075	17.30	20231024	0.02	N	317530	500	34 억	48090	N	N	N	N
139	20231205	150954	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4755	-130	5	-2.66	142970605	30014	28.85	4885	4885	4570	6350	3420	4885	4763.16	0.69	0	-332	5491	5187	4846	4542	4201	5017	4372	35	1465	500	3020	5	1	6961196	331	-28.64	2.74	12	0.43	-166.00	1734.00	10900	20230207	-56.38	4075	20231024	16.69	10900	-56.38	20230207	4075	16.69	20231024	10900	-56.38	20230207	4075	16.69	20231024	0.02	N	317530	500	34 억	48090	N	N	N	N
140	20231205	140952	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4785	-100	5	-2.05	123550855	25952	24.94	4885	4885	4570	6350	3420	4885	4760.39	0.69	0	-333	5491	5187	4846	4542	4201	5017	4372	35	1465	500	3020	5	1	6961196	333	-28.83	2.76	12	0.37	-166.00	1734.00	10900	20230207	-56.10	4075	20231024	17.42	10900	-56.10	20230207	4075	17.42	20231024	10900	-56.10	20230207	4075	17.42	20231024	0.02	N	317530	500	34 억	48090	N	N	N	N
141	20231205	130949	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4830	-55	5	-1.13	116812910	24551	23.60	4885	4885	4570	6350	3420	4885	4757.59	0.69	0	-333	5491	5187	4846	4542	4201	5017	4372	35	1465	500	3020	5	1	6961196	336	-29.10	2.79	12	0.35	-166.00	1734.00	10900	20230207	-55.69	4075	20231024	18.53	10900	-55.69	20230207	4075	18.53	20231024	10900	-55.69	20230207	4075	18.53	20231024	0.02	N	317530	500	34 억	48090	N	N	N	N
142	20231205	120947	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4805	-80	5	-1.64	108219045	22764	21.88	4885	4885	4570	6350	3420	4885	4753.53	0.69	0	-335	5491	5187	4846	4542	4201	5017	4372	35	1465	500	3020	5	1	6961196	334	-28.95	2.77	12	0.33	-166.00	1734.00	10900	20230207	-55.92	4075	20231024	17.91	10900	-55.92	20230207	4075	17.91	20231024	10900	-55.92	20230207	4075	17.91	20231024	0.02	N	317530	500	34 억	48090	N	N	N	N
143	20231205	110947	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4770	-115	5	-2.35	98726020	20790	19.98	4885	4885	4570	6350	3420	4885	4748.24	0.69	0	-74	5491	5187	4846	4542	4201	5017	4372	35	1465	500	3020	5	1	6961196	332	-28.73	2.75	12	0.30	-166.00	1734.00	10900	20230207	-56.24	4075	20231024	17.06	10900	-56.24	20230207	4075	17.06	20231024	10900	-56.24	20230207	4075	17.06	20231024	0.02	N	317530	500	34 억	48090	N	N	N	N
144	20231205	100950	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4765	-120	5	-2.46	67699700	14294	13.74	4885	4885	4570	6350	3420	4885	4735.46	0.69	0	400	5491	5187	4846	4542	4201	5017	4372	35	1465	500	3020	5	1	6961196	332	-28.70	2.75	12	0.21	-166.00	1734.00	10900	20230207	-56.28	4075	20231024	16.93	10900	-56.28	20230207	4075	16.93	20231024	10900	-56.28	20230207	4075	16.93	20231024	0.02	N	317530	500	34 억	48090	N	N	N	N
145	20231205	090946	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4760	-125	5	-2.56	40926215	8656	8.32	4885	4885	4570	6350	3420	4885	4726.72	0.69	0	299	5491	5187	4846	4542	4201	5017	4372	35	1465	500	3020	5	1	6961196	331	-28.67	2.75	12	0.12	-166.00	1734.00	10900	20230207	-56.33	4075	20231024	16.81	10900	-56.33	20230207	4075	16.81	20231024	10900	-56.33	20230207	4075	16.81	20231024	0.02	N	317530	500	34 억	48090	N	N	N	N
146	20231204	160944	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4885	200	2	4.27	513337180	103938	825.04	4930	5150	4505	6090	3280	4685	4938.88	0.68	0	517	5018	4851	4733	4566	4448	4935	4650	35	1405	500	2900	5	1	6961196	340	-29.43	2.82	12	1.49	-166.00	1734.00	10900	20230207	-55.18	4075	20231024	19.88	10900	-55.18	20230207	4075	19.88	20231024	10900	-55.18	20230207	4075	19.88	20231024	0.02	N	317530	500	34 억	47573	N	N	N	N
147	20231204	150946	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4860	175	2	3.74	509437440	103139	818.69	4930	5150	4505	6090	3280	4685	4939.33	0.68	0	613	5018	4851	4733	4566	4448	4935	4650	35	1405	500	2900	5	1	6961196	338	-29.28	2.80	12	1.48	-166.00	1734.00	10900	20230207	-55.41	4075	20231024	19.26	10900	-55.41	20230207	4075	19.26	20231024	10900	-55.41	20230207	4075	19.26	20231024	0.02	N	317530	500	34 억	47573	N	N	N	N
148	20231204	140938	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4915	230	2	4.91	473298305	95746	760.01	4930	5150	4505	6090	3280	4685	4943.27	0.68	0	544	5018	4851	4733	4566	4448	4935	4650	35	1405	500	2900	5	1	6961196	342	-29.61	2.83	12	1.38	-166.00	1734.00	10900	20230207	-54.91	4075	20231024	20.61	10900	-54.91	20230207	4075	20.61	20231024	10900	-54.91	20230207	4075	20.61	20231024	0.02	N	317530	500	34 억	47573	N	N	N	N
149	20231204	130938	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4895	210	2	4.48	461946700	93424	741.58	4930	5150	4505	6090	3280	4685	4944.63	0.68	0	574	5018	4851	4733	4566	4448	4935	4650	35	1405	500	2900	5	1	6961196	341	-29.49	2.82	12	1.34	-166.00	1734.00	10900	20230207	-55.09	4075	20231024	20.12	10900	-55.09	20230207	4075	20.12	20231024	10900	-55.09	20230207	4075	20.12	20231024	0.02	N	317530	500	34 억	47573	N	N	N	N
150	20231204	120939	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4990	305	2	6.51	388430085	78506	623.16	4930	5150	4505	6090	3280	4685	4947.78	0.68	0	-2477	5018	4851	4733	4566	4448	4935	4650	35	1405	500	2900	5	1	6961196	347	-30.06	2.88	12	1.13	-166.00	1734.00	10900	20230207	-54.22	4075	20231024	22.45	10900	-54.22	20230207	4075	22.45	20231024	10900	-54.22	20230207	4075	22.45	20231024	0.02	N	317530	500	34 억	47573	N	N	N	N
151	20231204	110942	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4905	220	2	4.70	106975220	22261	176.70	4930	4930	4505	6090	3280	4685	4805.50	0.68	0	-1418	5018	4851	4733	4566	4448	4935	4650	35	1405	500	2900	5	1	6961196	341	-29.55	2.83	12	0.32	-166.00	1734.00	10900	20230207	-55.00	4075	20231024	20.37	10900	-55.00	20230207	4075	20.37	20231024	10900	-55.00	20230207	4075	20.37	20231024	0.02	N	317530	500	34 억	47573	N	N	N	N
152	20231204	100939	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4695	10	2	0.21	23517025	5001	39.70	4930	4930	4505	6090	3280	4685	4702.46	0.68	0	-197	5018	4851	4733	4566	4448	4935	4650	35	1405	500	2900	5	1	6961196	327	-28.28	2.71	12	0.07	-166.00	1734.00	10900	20230207	-56.93	4075	20231024	15.21	10900	-56.93	20230207	4075	15.21	20231024	10900	-56.93	20230207	4075	15.21	20231024	0.02	N	317530	500	34 억	47573	N	N	N	N
153	20231204	090939	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4635	-50	5	-1.07	10637735	2217	17.60	4930	4930	4505	6090	3280	4685	4798.26	0.68	0	-641	5018	4851	4733	4566	4448	4935	4650	35	1405	500	2900	5	1	6961196	323	-27.92	2.67	12	0.03	-166.00	1734.00	10900	20230207	-57.48	4075	20231024	13.74	10900	-57.48	20230207	4075	13.74	20231024	10900	-57.48	20230207	4075	13.74	20231024	0.02	N	317530	500	34 억	47573	N	N	N	N
154	20231201	160941	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4685	65	2	1.41	58802940	12503	102.97	4620	4900	4615	6000	3235	4620	4703.11	0.72	0	-2265	4836	4727	4651	4542	4466	4690	4505	35	1380	500	2860	5	1	6961196	326	-28.22	2.70	12	0.18	-166.00	1734.00	10900	20230207	-57.02	4075	20231024	14.97	10900	-57.02	20230207	4075	14.97	20231024	10900	-57.02	20230207	4075	14.97	20231024	0.02	N	317530	500	34 억	49838	N	N	N	N
155	20231201	150937	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4705	85	2	1.84	50284605	10686	88.01	4620	4900	4615	6000	3235	4620	4705.65	0.72	0	-2265	4836	4727	4651	4542	4466	4690	4505	35	1380	500	2860	5	1	6961196	328	-28.34	2.71	12	0.15	-166.00	1734.00	10900	20230207	-56.83	4075	20231024	15.46	10900	-56.83	20230207	4075	15.46	20231024	10900	-56.83	20230207	4075	15.46	20231024	0.02	N	317530	500	34 억	49838	N	N	N	N
156	20231201	140936	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4690	70	2	1.52	46264525	9833	80.98	4620	4900	4615	6000	3235	4620	4705.03	0.72	0	-2297	4836	4727	4651	4542	4466	4690	4505	35	1380	500	2860	5	1	6961196	326	-28.25	2.70	12	0.14	-166.00	1734.00	10900	20230207	-56.97	4075	20231024	15.09	10900	-56.97	20230207	4075	15.09	20231024	10900	-56.97	20230207	4075	15.09	20231024	0.02	N	317530	500	34 억	49838	N	N	N	N
157	20231201	130939	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4685	65	2	1.41	43817675	9313	76.70	4620	4900	4615	6000	3235	4620	4705.00	0.72	0	-2252	4836	4727	4651	4542	4466	4690	4505	35	1380	500	2860	5	1	6961196	326	-28.22	2.70	12	0.13	-166.00	1734.00	10900	20230207	-57.02	4075	20231024	14.97	10900	-57.02	20230207	4075	14.97	20231024	10900	-57.02	20230207	4075	14.97	20231024	0.02	N	317530	500	34 억	49838	N	N	N	N
158	20231201	120946	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4705	85	2	1.84	41933250	8912	73.40	4620	4900	4615	6000	3235	4620	4705.26	0.72	0	-2252	4836	4727	4651	4542	4466	4690	4505	35	1380	500	2860	5	1	6961196	328	-28.34	2.71	12	0.13	-166.00	1734.00	10900	20230207	-56.83	4075	20231024	15.46	10900	-56.83	20230207	4075	15.46	20231024	10900	-56.83	20230207	4075	15.46	20231024	0.02	N	317530	500	34 억	49838	N	N	N	N
159	20231201	110940	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4715	95	2	2.06	35724570	7595	62.55	4620	4900	4615	6000	3235	4620	4703.70	0.72	0	-2342	4836	4727	4651	4542	4466	4690	4505	35	1380	500	2860	5	1	6961196	328	-28.40	2.72	12	0.11	-166.00	1734.00	10900	20230207	-56.74	4075	20231024	15.71	10900	-56.74	20230207	4075	15.71	20231024	10900	-56.74	20230207	4075	15.71	20231024	0.02	N	317530	500	34 억	49838	N	N	N	N
160	20231201	100946	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4670	50	2	1.08	20897335	4446	36.62	4620	4900	4615	6000	3235	4620	4700.26	0.72	0	-1489	4836	4727	4651	4542	4466	4690	4505	35	1380	500	2860	5	1	6961196	325	-28.13	2.69	12	0.06	-166.00	1734.00	10900	20230207	-57.16	4075	20231024	14.60	10900	-57.16	20230207	4075	14.60	20231024	10900	-57.16	20230207	4075	14.60	20231024	0.02	N	317530	500	34 억	49838	N	N	N	N
161	20231201	090936	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4675	55	2	1.19	11510125	2426	19.98	4620	4900	4620	6000	3235	4620	4744.49	0.72	0	-1113	4836	4727	4651	4542	4466	4690	4505	35	1380	500	2860	5	1	6961196	325	-28.16	2.70	12	0.03	-166.00	1734.00	10900	20230207	-57.11	4075	20231024	14.72	10900	-57.11	20230207	4075	14.72	20231024	10900	-57.11	20230207	4075	14.72	20231024	0.02	N	317530	500	34 억	49838	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History