KissMeData/160550/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160955	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4585	80	2	1.78	306386190	67022	95.25	4480	4615	4480	5850	3155	4505	4571.23	7.62	8469	8462	4655	4580	4535	4460	4415	4557	4437	140	1345	500	3240	5	1	27906106	1279	-10.42	1.07	12	0.24	-440.00	4300.00	9420	20230203	-51.33	4050	20231101	13.21	9420	-51.33	20230203	4050	13.21	20231101	9420	-51.33	20230203	4050	13.21	20231101	1.66	N	160550	500	139 억	2125746	N	N	1299	N	N
3	20231229	150942	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4585	80	2	1.78	306386190	67022	95.25	4480	4615	4480	5850	3155	4505	4571.23	7.62	8469	8462	4655	4580	4535	4460	4415	4557	4437	140	1345	500	3240	5	1	27906106	1279	-10.42	1.07	12	0.24	-440.00	4300.00	9420	20230203	-51.33	4050	20231101	13.21	9420	-51.33	20230203	4050	13.21	20231101	9420	-51.33	20230203	4050	13.21	20231101	1.66	N	160550	500	139 억	2125746	N	N	1299	N	N
4	20231229	140941	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4585	80	2	1.78	306386190	67022	95.25	4480	4615	4480	5850	3155	4505	4571.23	7.62	8469	8462	4655	4580	4535	4460	4415	4557	4437	140	1345	500	3240	5	1	27906106	1279	-10.42	1.07	12	0.24	-440.00	4300.00	9420	20230203	-51.33	4050	20231101	13.21	9420	-51.33	20230203	4050	13.21	20231101	9420	-51.33	20230203	4050	13.21	20231101	1.66	N	160550	500	139 억	2125746	N	N	1299	N	N
5	20231229	130942	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4585	80	2	1.78	306386190	67022	95.25	4480	4615	4480	5850	3155	4505	4571.23	7.62	8469	8462	4655	4580	4535	4460	4415	4557	4437	140	1345	500	3240	5	1	27906106	1279	-10.42	1.07	12	0.24	-440.00	4300.00	9420	20230203	-51.33	4050	20231101	13.21	9420	-51.33	20230203	4050	13.21	20231101	9420	-51.33	20230203	4050	13.21	20231101	1.66	N	160550	500	139 억	2125746	N	N	1299	N	N
6	20231229	120944	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4585	80	2	1.78	306386190	67022	95.25	4480	4615	4480	5850	3155	4505	4571.23	7.62	8469	8462	4655	4580	4535	4460	4415	4557	4437	140	1345	500	3240	5	1	27906106	1279	-10.42	1.07	12	0.24	-440.00	4300.00	9420	20230203	-51.33	4050	20231101	13.21	9420	-51.33	20230203	4050	13.21	20231101	9420	-51.33	20230203	4050	13.21	20231101	1.66	N	160550	500	139 억	2125746	N	N	1299	N	N
7	20231229	110900	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4585	80	2	1.78	306386190	67022	95.25	4480	4615	4480	5850	3155	4505	4571.23	7.62	8469	8462	4655	4580	4535	4460	4415	4557	4437	140	1345	500	3240	5	1	27906106	1279	-10.42	1.07	12	0.24	-440.00	4300.00	9420	20230203	-51.33	4050	20231101	13.21	9420	-51.33	20230203	4050	13.21	20231101	9420	-51.33	20230203	4050	13.21	20231101	1.66	N	160550	500	139 억	2125746	N	N	1299	N	N
8	20231229	100910	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4585	80	2	1.78	306386190	67022	95.25	4480	4615	4480	5850	3155	4505	4571.23	7.62	8469	8462	4655	4580	4535	4460	4415	4557	4437	140	1345	500	3240	5	1	27906106	1279	-10.42	1.07	12	0.24	-440.00	4300.00	9420	20230203	-51.33	4050	20231101	13.21	9420	-51.33	20230203	4050	13.21	20231101	9420	-51.33	20230203	4050	13.21	20231101	1.66	N	160550	500	139 억	2125746	N	N	1299	N	N
9	20231229	090909	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4585	80	2	1.78	306386190	67022	95.25	4480	4615	4480	5850	3155	4505	4571.23	7.62	8469	8462	4655	4580	4535	4460	4415	4557	4437	140	1345	500	3240	5	1	27906106	1279	-10.42	1.07	12	0.24	-440.00	4300.00	9420	20230203	-51.33	4050	20231101	13.21	9420	-51.33	20230203	4050	13.21	20231101	9420	-51.33	20230203	4050	13.21	20231101	1.66	N	160550	500	139 억	2125746	N	N	1299	N	N
10	20231228	160900	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4585	80	2	1.78	301658210	65990	93.78	4480	4615	4480	5850	3155	4505	4571.23	7.59	0	8462	4655	4580	4535	4460	4415	4557	4437	140	1345	500	3240	5	1	27906106	1279	-10.42	1.07	12	0.24	-440.00	4300.00	9420	20230203	-51.33	4050	20231101	13.21	9420	-51.33	20230203	4050	13.21	20231101	9420	-51.33	20230203	4050	13.21	20231101	1.66	N	160550	500	139 억	2117277	N	N	1299	N	N
11	20231228	150907	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4600	95	2	2.11	284280095	62202	88.40	4480	4615	4480	5850	3155	4505	4570.27	7.59	0	8420	4655	4580	4535	4460	4415	4557	4437	140	1345	500	3240	5	1	27906106	1284	-10.45	1.07	12	0.22	-440.00	4300.00	9420	20230203	-51.17	4050	20231101	13.58	9420	-51.17	20230203	4050	13.58	20231101	9420	-51.17	20230203	4050	13.58	20231101	1.66	N	160550	500	139 억	2117277	N	N	175	N	N
12	20231228	140859	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4585	80	2	1.78	270529230	59207	84.14	4480	4615	4480	5850	3155	4505	4569.21	7.59	0	8301	4655	4580	4535	4460	4415	4557	4437	140	1345	500	3240	5	1	27906106	1279	-10.42	1.07	12	0.21	-440.00	4300.00	9420	20230203	-51.33	4050	20231101	13.21	9420	-51.33	20230203	4050	13.21	20231101	9420	-51.33	20230203	4050	13.21	20231101	1.66	N	160550	500	139 억	2117277	N	N	175	N	N
13	20231228	130859	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4600	95	2	2.11	216256975	47384	67.34	4480	4615	4480	5850	3155	4505	4563.92	7.59	0	6077	4655	4580	4535	4460	4415	4557	4437	140	1345	500	3240	5	1	27906106	1284	-10.45	1.07	12	0.17	-440.00	4300.00	9420	20230203	-51.17	4050	20231101	13.58	9420	-51.17	20230203	4050	13.58	20231101	9420	-51.17	20230203	4050	13.58	20231101	1.66	N	160550	500	139 억	2117277	N	N	175	N	N
14	20231228	120902	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4585	80	2	1.78	187435330	41108	58.42	4480	4615	4480	5850	3155	4505	4559.58	7.59	0	3696	4655	4580	4535	4460	4415	4557	4437	140	1345	500	3240	5	1	27906106	1279	-10.42	1.07	12	0.15	-440.00	4300.00	9420	20230203	-51.33	4050	20231101	13.21	9420	-51.33	20230203	4050	13.21	20231101	9420	-51.33	20230203	4050	13.21	20231101	1.66	N	160550	500	139 억	2117277	N	N	175	N	N
15	20231228	110903	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4580	75	2	1.66	106051100	23380	33.23	4480	4580	4480	5850	3155	4505	4535.98	7.59	0	5085	4655	4580	4535	4460	4415	4557	4437	140	1345	500	3240	5	1	27906106	1278	-10.41	1.07	12	0.08	-440.00	4300.00	9420	20230203	-51.38	4050	20231101	13.09	9420	-51.38	20230203	4050	13.09	20231101	9420	-51.38	20230203	4050	13.09	20231101	1.66	N	160550	500	139 억	2117277	N	N	175	N	N
16	20231228	100859	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4545	40	2	0.89	66128035	14629	20.79	4480	4580	4480	5850	3155	4505	4520.34	7.59	0	5363	4655	4580	4535	4460	4415	4557	4437	140	1345	500	3240	5	1	27906106	1268	-10.33	1.06	12	0.05	-440.00	4300.00	9420	20230203	-51.75	4050	20231101	12.22	9420	-51.75	20230203	4050	12.22	20231101	9420	-51.75	20230203	4050	12.22	20231101	1.66	N	160550	500	139 억	2117277	N	N	175	N	N
17	20231228	090905	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4485	-20	5	-0.44	12656820	2822	4.01	4480	4505	4480	5850	3155	4505	4485.05	7.59	0	362	4655	4580	4535	4460	4415	4557	4437	140	1345	500	3240	5	1	27906106	1252	-10.19	1.04	12	0.01	-440.00	4300.00	9420	20230203	-52.39	4050	20231101	10.74	9420	-52.39	20230203	4050	10.74	20231101	9420	-52.39	20230203	4050	10.74	20231101	1.66	N	160550	500	139 억	2117277	N	N	175	N	N
18	20231227	160852	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4505	-5	5	-0.11	317642635	70032	67.70	4565	4610	4490	5860	3160	4510	4535.72	7.58	0	1441	4760	4635	4565	4440	4370	4600	4405	140	1350	500	3240	5	1	27906106	1257	-10.24	1.05	12	0.25	-440.00	4300.00	9420	20230203	-52.18	4050	20231101	11.23	9420	-52.18	20230203	4050	11.23	20231101	9420	-52.18	20230203	4050	11.23	20231101	1.62	N	160550	500	139 억	2115848	N	N	175	N	N
19	20231227	150905	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4525	15	2	0.33	291173915	64162	62.03	4565	4610	4490	5860	3160	4510	4538.11	7.58	0	1163	4760	4635	4565	4440	4370	4600	4405	140	1350	500	3240	5	1	27906106	1263	-10.28	1.05	12	0.23	-440.00	4300.00	9420	20230203	-51.96	4050	20231101	11.73	9420	-51.96	20230203	4050	11.73	20231101	9420	-51.96	20230203	4050	11.73	20231101	1.62	N	160550	500	139 억	2115848	N	N	0	N	N
20	20231227	140901	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4535	25	2	0.55	238461810	52503	50.76	4565	4610	4490	5860	3160	4510	4541.87	7.58	0	3906	4760	4635	4565	4440	4370	4600	4405	140	1350	500	3240	5	1	27906106	1266	-10.31	1.05	12	0.19	-440.00	4300.00	9420	20230203	-51.86	4050	20231101	11.98	9420	-51.86	20230203	4050	11.98	20231101	9420	-51.86	20230203	4050	11.98	20231101	1.62	N	160550	500	139 억	2115848	N	N	0	N	N
21	20231227	130853	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4545	35	2	0.78	185871775	40871	39.51	4565	4610	4490	5860	3160	4510	4547.77	7.58	0	2898	4760	4635	4565	4440	4370	4600	4405	140	1350	500	3240	5	1	27906106	1268	-10.33	1.06	12	0.15	-440.00	4300.00	9420	20230203	-51.75	4050	20231101	12.22	9420	-51.75	20230203	4050	12.22	20231101	9420	-51.75	20230203	4050	12.22	20231101	1.62	N	160550	500	139 억	2115848	N	N	0	N	N
22	20231227	120855	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4555	45	2	1.00	161463170	35510	34.33	4565	4610	4490	5860	3160	4510	4546.98	7.58	0	2079	4760	4635	4565	4440	4370	4600	4405	140	1350	500	3240	5	1	27906106	1271	-10.35	1.06	12	0.13	-440.00	4300.00	9420	20230203	-51.65	4050	20231101	12.47	9420	-51.65	20230203	4050	12.47	20231101	9420	-51.65	20230203	4050	12.47	20231101	1.62	N	160550	500	139 억	2115848	N	N	0	N	N
23	20231227	110901	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4550	40	2	0.89	135039010	29722	28.73	4565	4610	4490	5860	3160	4510	4543.40	7.58	0	3328	4760	4635	4565	4440	4370	4600	4405	140	1350	500	3240	5	1	27906106	1270	-10.34	1.06	12	0.11	-440.00	4300.00	9420	20230203	-51.70	4050	20231101	12.35	9420	-51.70	20230203	4050	12.35	20231101	9420	-51.70	20230203	4050	12.35	20231101	1.62	N	160550	500	139 억	2115848	N	N	0	N	N
24	20231227	100900	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4545	35	2	0.78	109409290	24088	23.29	4565	4610	4490	5860	3160	4510	4542.07	7.58	0	1925	4760	4635	4565	4440	4370	4600	4405	140	1350	500	3240	5	1	27906106	1268	-10.33	1.06	12	0.09	-440.00	4300.00	9420	20230203	-51.75	4050	20231101	12.22	9420	-51.75	20230203	4050	12.22	20231101	9420	-51.75	20230203	4050	12.22	20231101	1.62	N	160550	500	139 억	2115848	N	N	0	N	N
25	20231227	090902	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4525	15	2	0.33	17497480	3878	3.75	4565	4565	4490	5860	3160	4510	4511.99	7.58	0	950	4760	4635	4565	4440	4370	4600	4405	140	1350	500	3240	5	1	27906106	1263	-10.28	1.05	12	0.01	-440.00	4300.00	9420	20230203	-51.96	4050	20231101	11.73	9420	-51.96	20230203	4050	11.73	20231101	9420	-51.96	20230203	4050	11.73	20231101	1.62	N	160550	500	139 억	2115848	N	N	0	N	N
26	20231226	160902	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4510	-150	5	-3.22	470804450	103118	18.45	4690	4690	4495	6050	3265	4660	4565.73	7.73	0	-41185	5196	4927	4741	4472	4286	5062	4607	140	1390	500	3350	5	1	27906106	1259	-10.25	1.05	12	0.37	-440.00	4300.00	9420	20230203	-52.12	4050	20231101	11.36	9420	-52.12	20230203	4050	11.36	20231101	9420	-52.12	20230203	4050	11.36	20231101	1.62	N	160550	500	139 억	2156643	N	N	470	N	N
27	20231226	150900	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4495	-165	5	-3.54	425973090	93163	16.67	4690	4690	4495	6050	3265	4660	4572.34	7.73	0	-37942	5196	4927	4741	4472	4286	5062	4607	140	1390	500	3350	5	1	27906106	1254	-10.22	1.05	12	0.33	-440.00	4300.00	9420	20230203	-52.28	4050	20231101	10.99	9420	-52.28	20230203	4050	10.99	20231101	9420	-52.28	20230203	4050	10.99	20231101	1.62	N	160550	500	139 억	2156643	N	N	470	N	N
28	20231226	140901	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4520	-140	5	-3.00	339984465	74095	13.26	4690	4690	4520	6050	3265	4660	4588.49	7.73	0	-31962	5196	4927	4741	4472	4286	5062	4607	140	1390	500	3350	5	1	27906106	1261	-10.27	1.05	12	0.27	-440.00	4300.00	9420	20230203	-52.02	4050	20231101	11.60	9420	-52.02	20230203	4050	11.60	20231101	9420	-52.02	20230203	4050	11.60	20231101	1.62	N	160550	500	139 억	2156643	N	N	470	N	N
29	20231226	130900	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4565	-95	5	-2.04	261979185	56925	10.19	4690	4690	4550	6050	3265	4660	4602.18	7.73	0	-28509	5196	4927	4741	4472	4286	5062	4607	140	1390	500	3350	5	1	27906106	1274	-10.38	1.06	12	0.20	-440.00	4300.00	9420	20230203	-51.54	4050	20231101	12.72	9420	-51.54	20230203	4050	12.72	20231101	9420	-51.54	20230203	4050	12.72	20231101	1.62	N	160550	500	139 억	2156643	N	N	470	N	N
30	20231226	120900	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4555	-105	5	-2.25	228030930	49487	8.86	4690	4690	4550	6050	3265	4660	4607.90	7.73	0	-26927	5196	4927	4741	4472	4286	5062	4607	140	1390	500	3350	5	1	27906106	1271	-10.35	1.06	12	0.18	-440.00	4300.00	9420	20230203	-51.65	4050	20231101	12.47	9420	-51.65	20230203	4050	12.47	20231101	9420	-51.65	20230203	4050	12.47	20231101	1.62	N	160550	500	139 억	2156643	N	N	470	N	N
31	20231226	110903	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4585	-75	5	-1.61	165132875	35723	6.39	4690	4690	4585	6050	3265	4660	4622.59	7.73	0	-18940	5196	4927	4741	4472	4286	5062	4607	140	1390	500	3350	5	1	27906106	1279	-10.42	1.07	12	0.13	-440.00	4300.00	9420	20230203	-51.33	4050	20231101	13.21	9420	-51.33	20230203	4050	13.21	20231101	9420	-51.33	20230203	4050	13.21	20231101	1.62	N	160550	500	139 억	2156643	N	N	470	N	N
32	20231226	100859	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4600	-60	5	-1.29	120895965	26105	4.67	4690	4690	4600	6050	3265	4660	4631.14	7.73	0	-14787	5196	4927	4741	4472	4286	5062	4607	140	1390	500	3350	5	1	27906106	1284	-10.45	1.07	12	0.09	-440.00	4300.00	9420	20230203	-51.17	4050	20231101	13.58	9420	-51.17	20230203	4050	13.58	20231101	9420	-51.17	20230203	4050	13.58	20231101	1.62	N	160550	500	139 억	2156643	N	N	470	N	N
33	20231226	090901	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4640	-20	5	-0.43	36271765	7779	1.39	4690	4690	4620	6050	3265	4660	4662.78	7.73	0	-5885	5196	4927	4741	4472	4286	5062	4607	140	1390	500	3350	5	1	27906106	1295	-10.55	1.08	12	0.03	-440.00	4300.00	9420	20230203	-50.74	4050	20231101	14.57	9420	-50.74	20230203	4050	14.57	20231101	9420	-50.74	20230203	4050	14.57	20231101	1.62	N	160550	500	139 억	2156643	N	N	470	N	N
34	20231222	160847	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4660	65	2	1.41	2667499625	558002	527.54	4590	5010	4555	5970	3220	4595	4780.52	7.78	0	-17968	4781	4687	4596	4502	4411	4642	4457	140	1375	500	3300	5	1	27906106	1300	-10.59	1.08	12	2.00	-440.00	4300.00	9420	20230203	-50.53	4050	20231101	15.06	9420	-50.53	20230203	4050	15.06	20231101	9420	-50.53	20230203	4050	15.06	20231101	1.68	N	160550	500	139 억	2172126	N	N	470	N	N
35	20231222	150846	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4660	65	2	1.41	2565268815	536013	506.75	4590	5010	4555	5970	3220	4595	4785.83	7.78	0	-17527	4781	4687	4596	4502	4411	4642	4457	140	1375	500	3300	5	1	27906106	1300	-10.59	1.08	12	1.92	-440.00	4300.00	9420	20230203	-50.53	4050	20231101	15.06	9420	-50.53	20230203	4050	15.06	20231101	9420	-50.53	20230203	4050	15.06	20231101	1.68	N	160550	500	139 억	2172126	N	N	235	N	N
36	20231222	140842	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4675	80	2	1.74	2517907670	525869	497.16	4590	5010	4555	5970	3220	4595	4788.09	7.78	0	-17011	4781	4687	4596	4502	4411	4642	4457	140	1375	500	3300	5	1	27906106	1305	-10.62	1.09	12	1.88	-440.00	4300.00	9420	20230203	-50.37	4050	20231101	15.43	9420	-50.37	20230203	4050	15.43	20231101	9420	-50.37	20230203	4050	15.43	20231101	1.68	N	160550	500	139 억	2172126	N	N	235	N	N
37	20231222	130845	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4730	135	2	2.94	2324071995	484615	458.16	4590	5010	4555	5970	3220	4595	4795.71	7.78	0	-16551	4781	4687	4596	4502	4411	4642	4457	140	1375	500	3300	5	1	27906106	1320	-10.75	1.10	12	1.74	-440.00	4300.00	9420	20230203	-49.79	4050	20231101	16.79	9420	-49.79	20230203	4050	16.79	20231101	9420	-49.79	20230203	4050	16.79	20231101	1.68	N	160550	500	139 억	2172126	N	N	235	N	N
38	20231222	120843	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4680	85	2	1.85	2221762905	462896	437.63	4590	5010	4555	5970	3220	4595	4799.70	7.78	0	-18398	4781	4687	4596	4502	4411	4642	4457	140	1375	500	3300	5	1	27906106	1306	-10.64	1.09	12	1.66	-440.00	4300.00	9420	20230203	-50.32	4050	20231101	15.56	9420	-50.32	20230203	4050	15.56	20231101	9420	-50.32	20230203	4050	15.56	20231101	1.68	N	160550	500	139 억	2172126	N	N	235	N	N
39	20231222	110842	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4670	75	2	1.63	2127262020	442629	418.47	4590	5010	4555	5970	3220	4595	4805.97	7.78	0	-20079	4781	4687	4596	4502	4411	4642	4457	140	1375	500	3300	5	1	27906106	1303	-10.61	1.09	12	1.59	-440.00	4300.00	9420	20230203	-50.42	4050	20231101	15.31	9420	-50.42	20230203	4050	15.31	20231101	9420	-50.42	20230203	4050	15.31	20231101	1.68	N	160550	500	139 억	2172126	N	N	235	N	N
40	20231222	100840	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4610	15	2	0.33	104907970	22816	21.57	4590	4655	4555	5970	3220	4595	4598.00	7.78	0	-2277	4781	4687	4596	4502	4411	4642	4457	140	1375	500	3300	5	1	27906106	1286	-10.48	1.07	12	0.08	-440.00	4300.00	9420	20230203	-51.06	4050	20231101	13.83	9420	-51.06	20230203	4050	13.83	20231101	9420	-51.06	20230203	4050	13.83	20231101	1.68	N	160550	500	139 억	2172126	N	N	235	N	N
41	20231222	090844	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4575	-20	5	-0.44	27499345	6002	5.67	4590	4620	4555	5970	3220	4595	4581.70	7.78	0	2719	4781	4687	4596	4502	4411	4642	4457	140	1375	500	3300	5	1	27906106	1277	-10.40	1.06	12	0.02	-440.00	4300.00	9420	20230203	-51.43	4050	20231101	12.96	9420	-51.43	20230203	4050	12.96	20231101	9420	-51.43	20230203	4050	12.96	20231101	1.68	N	160550	500	139 억	2172126	N	N	235	N	N
42	20231221	160838	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4595	-45	5	-0.97	467019495	101833	38.22	4640	4690	4505	6030	3250	4640	4586.07	7.80	0	-5628	4826	4732	4681	4587	4536	4707	4562	140	1390	500	3340	5	1	27906106	1282	-10.44	1.07	12	0.36	-440.00	4300.00	9420	20230203	-51.22	4050	20231101	13.46	9420	-51.22	20230203	4050	13.46	20231101	9420	-51.22	20230203	4050	13.46	20231101	1.43	N	160550	500	139 억	2177777	N	N	235	N	N
43	20231221	150839	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4575	-65	5	-1.40	430260320	93793	35.20	4640	4690	4505	6030	3250	4640	4587.32	7.80	0	-6628	4826	4732	4681	4587	4536	4707	4562	140	1390	500	3340	5	1	27906106	1277	-10.40	1.06	12	0.34	-440.00	4300.00	9420	20230203	-51.43	4050	20231101	12.96	9420	-51.43	20230203	4050	12.96	20231101	9420	-51.43	20230203	4050	12.96	20231101	1.43	N	160550	500	139 억	2177777	N	N	637	N	N
44	20231221	140838	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4565	-75	5	-1.62	384490915	83743	31.43	4640	4690	4505	6030	3250	4640	4591.30	7.80	0	-8512	4826	4732	4681	4587	4536	4707	4562	140	1390	500	3340	5	1	27906106	1274	-10.38	1.06	12	0.30	-440.00	4300.00	9420	20230203	-51.54	4050	20231101	12.72	9420	-51.54	20230203	4050	12.72	20231101	9420	-51.54	20230203	4050	12.72	20231101	1.43	N	160550	500	139 억	2177777	N	N	637	N	N
45	20231221	130836	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4570	-70	5	-1.51	353152355	76868	28.85	4640	4690	4505	6030	3250	4640	4594.24	7.80	0	-8555	4826	4732	4681	4587	4536	4707	4562	140	1390	500	3340	5	1	27906106	1275	-10.39	1.06	12	0.28	-440.00	4300.00	9420	20230203	-51.49	4050	20231101	12.84	9420	-51.49	20230203	4050	12.84	20231101	9420	-51.49	20230203	4050	12.84	20231101	1.43	N	160550	500	139 억	2177777	N	N	637	N	N
46	20231221	120842	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4575	-65	5	-1.40	326195680	70988	26.64	4640	4690	4505	6030	3250	4640	4595.05	7.80	0	-7503	4826	4732	4681	4587	4536	4707	4562	140	1390	500	3340	5	1	27906106	1277	-10.40	1.06	12	0.25	-440.00	4300.00	9420	20230203	-51.43	4050	20231101	12.96	9420	-51.43	20230203	4050	12.96	20231101	9420	-51.43	20230203	4050	12.96	20231101	1.43	N	160550	500	139 억	2177777	N	N	637	N	N
47	20231221	110842	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4550	-90	5	-1.94	263312490	57174	21.46	4640	4690	4505	6030	3250	4640	4605.43	7.80	0	-14201	4826	4732	4681	4587	4536	4707	4562	140	1390	500	3340	5	1	27906106	1270	-10.34	1.06	12	0.20	-440.00	4300.00	9420	20230203	-51.70	4050	20231101	12.35	9420	-51.70	20230203	4050	12.35	20231101	9420	-51.70	20230203	4050	12.35	20231101	1.43	N	160550	500	139 억	2177777	N	N	637	N	N
48	20231221	100838	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4630	-10	5	-0.22	132964765	28690	10.77	4640	4690	4580	6030	3250	4640	4634.53	7.80	0	-4663	4826	4732	4681	4587	4536	4707	4562	140	1390	500	3340	5	1	27906106	1292	-10.52	1.08	12	0.10	-440.00	4300.00	9420	20230203	-50.85	4050	20231101	14.32	9420	-50.85	20230203	4050	14.32	20231101	9420	-50.85	20230203	4050	14.32	20231101	1.43	N	160550	500	139 억	2177777	N	N	637	N	N
49	20231221	090839	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4600	-40	5	-0.86	31197165	6782	2.55	4640	4640	4580	6030	3250	4640	4599.74	7.80	0	253	4826	4732	4681	4587	4536	4707	4562	140	1390	500	3340	5	1	27906106	1284	-10.45	1.07	12	0.02	-440.00	4300.00	9420	20230203	-51.17	4050	20231101	13.58	9420	-51.17	20230203	4050	13.58	20231101	9420	-51.17	20230203	4050	13.58	20231101	1.43	N	160550	500	139 억	2177777	N	N	637	N	N
50	20231220	160841	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4640	-35	5	-0.75	1249327480	265694	8.26	4750	4775	4630	6070	3275	4675	4702.18	7.95	0	-41659	5715	5195	4820	4300	3925	5455	4560	140	1395	500	3360	5	1	27906106	1295	-10.55	1.08	12	0.95	-440.00	4300.00	9420	20230203	-50.74	4050	20231101	14.57	9420	-50.74	20230203	4050	14.57	20231101	9420	-50.74	20230203	4050	14.57	20231101	1.42	N	160550	500	139 억	2219436	N	N	637	N	N
51	20231220	150924	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4680	5	2	0.11	1143757650	242971	7.55	4750	4775	4640	6070	3275	4675	4707.38	7.95	0	-40613	5715	5195	4820	4300	3925	5455	4560	140	1395	500	3360	5	1	27906106	1306	-10.64	1.09	12	0.87	-440.00	4300.00	9420	20230203	-50.32	4050	20231101	15.56	9420	-50.32	20230203	4050	15.56	20231101	9420	-50.32	20230203	4050	15.56	20231101	1.42	N	160550	500	139 억	2219436	N	N	1065	N	N
52	20231220	140937	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4670	-5	5	-0.11	1016231275	215587	6.70	4750	4775	4655	6070	3275	4675	4713.79	7.95	0	-29185	5715	5195	4820	4300	3925	5455	4560	140	1395	500	3360	5	1	27906106	1303	-10.61	1.09	12	0.77	-440.00	4300.00	9420	20230203	-50.42	4050	20231101	15.31	9420	-50.42	20230203	4050	15.31	20231101	9420	-50.42	20230203	4050	15.31	20231101	1.42	N	160550	500	139 억	2219436	N	N	1065	N	N
53	20231220	130930	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4675	0	3	0.00	950808990	201571	6.27	4750	4775	4655	6070	3275	4675	4716.99	7.95	0	-24136	5715	5195	4820	4300	3925	5455	4560	140	1395	500	3360	5	1	27906106	1305	-10.62	1.09	12	0.72	-440.00	4300.00	9420	20230203	-50.37	4050	20231101	15.43	9420	-50.37	20230203	4050	15.43	20231101	9420	-50.37	20230203	4050	15.43	20231101	1.42	N	160550	500	139 억	2219436	N	N	1065	N	N
54	20231220	120836	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4710	35	2	0.75	795230105	168296	5.23	4750	4775	4665	6070	3275	4675	4725.19	7.95	0	-17385	5715	5195	4820	4300	3925	5455	4560	140	1395	500	3360	5	1	27906106	1314	-10.70	1.10	12	0.60	-440.00	4300.00	9420	20230203	-50.00	4050	20231101	16.30	9420	-50.00	20230203	4050	16.30	20231101	9420	-50.00	20230203	4050	16.30	20231101	1.42	N	160550	500	139 억	2219436	N	N	1065	N	N
55	20231220	110839	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4725	50	2	1.07	672948835	142309	4.42	4750	4775	4665	6070	3275	4675	4728.79	7.95	0	-6462	5715	5195	4820	4300	3925	5455	4560	140	1395	500	3360	5	1	27906106	1319	-10.74	1.10	12	0.51	-440.00	4300.00	9420	20230203	-49.84	4050	20231101	16.67	9420	-49.84	20230203	4050	16.67	20231101	9420	-49.84	20230203	4050	16.67	20231101	1.42	N	160550	500	139 억	2219436	N	N	1065	N	N
56	20231220	100840	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4775	100	2	2.14	431420380	91354	2.84	4750	4775	4665	6070	3275	4675	4722.51	7.95	0	1098	5715	5195	4820	4300	3925	5455	4560	140	1395	500	3360	5	1	27906106	1333	-10.85	1.11	12	0.33	-440.00	4300.00	9420	20230203	-49.31	4050	20231101	17.90	9420	-49.31	20230203	4050	17.90	20231101	9420	-49.31	20230203	4050	17.90	20231101	1.42	N	160550	500	139 억	2219436	N	N	1065	N	N
57	20231220	090836	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4695	20	2	0.43	149472530	31827	0.99	4750	4750	4665	6070	3275	4675	4696.41	7.95	0	-4883	5715	5195	4820	4300	3925	5455	4560	140	1395	500	3360	5	1	27906106	1310	-10.67	1.09	12	0.11	-440.00	4300.00	9420	20230203	-50.16	4050	20231101	15.93	9420	-50.16	20230203	4050	15.93	20231101	9420	-50.16	20230203	4050	15.93	20231101	1.42	N	160550	500	139 억	2219436	N	N	1065	N	N
58	20231219	160838	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4675	195	2	4.35	15939930880	3212695	9899.53	4445	5340	4445	5820	3140	4480	4961.70	8.05	0	-19682	4536	4507	4486	4457	4436	4497	4447	140	1340	500	3220	5	1	27906106	1305	-10.62	1.09	12	11.51	-440.00	4300.00	9420	20230203	-50.37	4050	20231101	15.43	9420	-50.37	20230203	4050	15.43	20231101	9420	-50.37	20230203	4050	15.43	20231101	1.42	N	160550	500	139 억	2245226	N	N	1065	N	N
59	20231219	150841	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4715	235	2	5.25	15705669605	3162650	9745.32	4445	5340	4445	5820	3140	4480	4965.98	8.05	0	-29326	4536	4507	4486	4457	4436	4497	4447	140	1340	500	3220	5	1	27906106	1316	-10.72	1.10	12	11.33	-440.00	4300.00	9420	20230203	-49.95	4050	20231101	16.42	9420	-49.95	20230203	4050	16.42	20231101	9420	-49.95	20230203	4050	16.42	20231101	1.42	N	160550	500	139 억	2245226	N	N	1190	N	N
60	20231219	140836	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4695	215	2	4.80	15373989830	3092001	9527.63	4445	5340	4445	5820	3140	4480	4972.18	8.05	0	-44923	4536	4507	4486	4457	4436	4497	4447	140	1340	500	3220	5	1	27906106	1310	-10.67	1.09	12	11.08	-440.00	4300.00	9420	20230203	-50.16	4050	20231101	15.93	9420	-50.16	20230203	4050	15.93	20231101	9420	-50.16	20230203	4050	15.93	20231101	1.42	N	160550	500	139 억	2245226	N	N	1190	N	N
61	20231219	130841	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4715	235	2	5.25	14842496785	2979637	9181.39	4445	5340	4445	5820	3140	4480	4981.31	8.05	0	-82569	4536	4507	4486	4457	4436	4497	4447	140	1340	500	3220	5	1	27906106	1316	-10.72	1.10	12	10.68	-440.00	4300.00	9420	20230203	-49.95	4050	20231101	16.42	9420	-49.95	20230203	4050	16.42	20231101	9420	-49.95	20230203	4050	16.42	20231101	1.42	N	160550	500	139 억	2245226	N	N	1190	N	N
62	20231219	120844	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5230	750	2	16.74	8938727185	1776213	5473.19	4445	5340	4445	5820	3140	4480	5032.46	8.05	0	-125708	4536	4507	4486	4457	4436	4497	4447	140	1340	500	3220	10	1	27906106	1459	-11.89	1.22	12	6.36	-440.00	4300.00	9420	20230203	-44.48	4050	20231101	29.14	9420	-44.48	20230203	4050	29.14	20231101	9420	-44.48	20230203	4050	29.14	20231101	1.42	N	160550	500	139 억	2245226	N	N	1190	N	N
63	20231219	110840	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4550	70	2	1.56	139377490	30764	94.80	4445	4585	4445	5820	3140	4480	4530.54	8.05	0	9770	4536	4507	4486	4457	4436	4497	4447	140	1340	500	3220	5	1	27906106	1270	-10.34	1.06	12	0.11	-440.00	4300.00	9420	20230203	-51.70	4050	20231101	12.35	9420	-51.70	20230203	4050	12.35	20231101	9420	-51.70	20230203	4050	12.35	20231101	1.42	N	160550	500	139 억	2245226	N	N	1190	N	N
64	20231219	100838	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4515	35	2	0.78	111133905	24540	75.62	4445	4585	4445	5820	3140	4480	4528.68	8.05	0	5961	4536	4507	4486	4457	4436	4497	4447	140	1340	500	3220	5	1	27906106	1260	-10.26	1.05	12	0.09	-440.00	4300.00	9420	20230203	-52.07	4050	20231101	11.48	9420	-52.07	20230203	4050	11.48	20231101	9420	-52.07	20230203	4050	11.48	20231101	1.42	N	160550	500	139 억	2245226	N	N	1190	N	N
65	20231219	090834	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4460	-20	5	-0.45	6910440	1546	4.76	4445	4480	4445	5820	3140	4480	4469.88	8.05	0	-341	4536	4507	4486	4457	4436	4497	4447	140	1340	500	3220	5	1	27906106	1245	-10.14	1.04	12	0.01	-440.00	4300.00	9420	20230203	-52.65	4050	20231101	10.12	9420	-52.65	20230203	4050	10.12	20231101	9420	-52.65	20230203	4050	10.12	20231101	1.42	N	160550	500	139 억	2245226	N	N	1190	N	N
66	20231218	160834	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4480	-20	5	-0.44	144487725	32200	40.14	4500	4515	4465	5850	3150	4500	4487.20	8.07	0	-6835	4623	4561	4463	4401	4303	4592	4432	140	1350	500	3240	5	1	27906106	1250	-10.18	1.04	12	0.12	-440.00	4300.00	9420	20230203	-52.44	4050	20231101	10.62	9420	-52.44	20230203	4050	10.62	20231101	9420	-52.44	20230203	4050	10.62	20231101	1.43	N	160550	500	139 억	2252070	N	N	1190	N	N
67	20231218	150837	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4500	0	3	0.00	132093750	29435	36.69	4500	4515	4465	5850	3150	4500	4487.64	8.07	0	-7103	4623	4561	4463	4401	4303	4592	4432	140	1350	500	3240	5	1	27906106	1256	-10.23	1.05	12	0.11	-440.00	4300.00	9420	20230203	-52.23	4050	20231101	11.11	9420	-52.23	20230203	4050	11.11	20231101	9420	-52.23	20230203	4050	11.11	20231101	1.43	N	160550	500	139 억	2252070	N	N	9732	N	N
68	20231218	140832	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4490	-10	5	-0.22	121235590	27019	33.68	4500	4515	4465	5850	3150	4500	4487.05	8.07	0	-6490	4623	4561	4463	4401	4303	4592	4432	140	1350	500	3240	5	1	27906106	1253	-10.20	1.04	12	0.10	-440.00	4300.00	9420	20230203	-52.34	4050	20231101	10.86	9420	-52.34	20230203	4050	10.86	20231101	9420	-52.34	20230203	4050	10.86	20231101	1.43	N	160550	500	139 억	2252070	N	N	9732	N	N
69	20231218	130834	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4500	0	3	0.00	111755940	24911	31.05	4500	4515	4465	5850	3150	4500	4486.21	8.07	0	-6404	4623	4561	4463	4401	4303	4592	4432	140	1350	500	3240	5	1	27906106	1256	-10.23	1.05	12	0.09	-440.00	4300.00	9420	20230203	-52.23	4050	20231101	11.11	9420	-52.23	20230203	4050	11.11	20231101	9420	-52.23	20230203	4050	11.11	20231101	1.43	N	160550	500	139 억	2252070	N	N	9732	N	N
70	20231218	120828	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4500	0	3	0.00	81146510	18084	22.54	4500	4515	4465	5850	3150	4500	4487.20	8.07	0	-2682	4623	4561	4463	4401	4303	4592	4432	140	1350	500	3240	5	1	27906106	1256	-10.23	1.05	12	0.06	-440.00	4300.00	9420	20230203	-52.23	4050	20231101	11.11	9420	-52.23	20230203	4050	11.11	20231101	9420	-52.23	20230203	4050	11.11	20231101	1.43	N	160550	500	139 억	2252070	N	N	9732	N	N
71	20231218	110831	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4490	-10	5	-0.22	52957265	11804	14.71	4500	4515	4465	5850	3150	4500	4486.38	8.07	0	-1905	4623	4561	4463	4401	4303	4592	4432	140	1350	500	3240	5	1	27906106	1253	-10.20	1.04	12	0.04	-440.00	4300.00	9420	20230203	-52.34	4050	20231101	10.86	9420	-52.34	20230203	4050	10.86	20231101	9420	-52.34	20230203	4050	10.86	20231101	1.43	N	160550	500	139 억	2252070	N	N	9732	N	N
72	20231218	100829	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4470	-30	5	-0.67	30543735	6804	8.48	4500	4515	4465	5850	3150	4500	4489.09	8.07	0	-1005	4623	4561	4463	4401	4303	4592	4432	140	1350	500	3240	5	1	27906106	1247	-10.16	1.04	12	0.02	-440.00	4300.00	9420	20230203	-52.55	4050	20231101	10.37	9420	-52.55	20230203	4050	10.37	20231101	9420	-52.55	20230203	4050	10.37	20231101	1.43	N	160550	500	139 억	2252070	N	N	9732	N	N
73	20231218	090828	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4510	10	2	0.22	9441220	2102	2.62	4500	4510	4480	5850	3150	4500	4491.54	8.07	0	-218	4623	4561	4463	4401	4303	4592	4432	140	1350	500	3240	5	1	27906106	1259	-10.25	1.05	12	0.01	-440.00	4300.00	9420	20230203	-52.12	4050	20231101	11.36	9420	-52.12	20230203	4050	11.36	20231101	9420	-52.12	20230203	4050	11.36	20231101	1.43	N	160550	500	139 억	2252070	N	N	9732	N	N
74	20231215	160829	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4500	130	2	2.97	353655070	79208	116.39	4410	4525	4365	5680	3060	4370	4464.82	8.02	0	40807	4570	4470	4415	4315	4260	4442	4287	140	1310	500	3140	5	1	27906106	1256	-10.23	1.05	12	0.28	-440.00	4300.00	9420	20230203	-52.23	4050	20231101	11.11	9420	-52.23	20230203	4050	11.11	20231101	9420	-52.23	20230203	4050	11.11	20231101	1.43	N	160550	500	139 억	2237340	N	N	9732	N	N
75	20231215	150832	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4520	150	2	3.43	286532925	64310	94.50	4410	4520	4365	5680	3060	4370	4455.50	8.02	0	31411	4570	4470	4415	4315	4260	4442	4287	140	1310	500	3140	5	1	27906106	1261	-10.27	1.05	12	0.23	-440.00	4300.00	9420	20230203	-52.02	4050	20231101	11.60	9420	-52.02	20230203	4050	11.60	20231101	9420	-52.02	20230203	4050	11.60	20231101	1.43	N	160550	500	139 억	2237340	N	N	0	N	N
76	20231215	140832	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4415	45	2	1.03	121283890	27463	40.35	4410	4450	4365	5680	3060	4370	4416.27	8.02	0	3280	4570	4470	4415	4315	4260	4442	4287	140	1310	500	3140	5	1	27906106	1232	-10.03	1.03	12	0.10	-440.00	4300.00	9420	20230203	-53.13	4050	20231101	9.01	9420	-53.13	20230203	4050	9.01	20231101	9420	-53.13	20230203	4050	9.01	20231101	1.43	N	160550	500	139 억	2237340	N	N	0	N	N
77	20231215	130826	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4445	75	2	1.72	108536885	24580	36.12	4410	4450	4365	5680	3060	4370	4415.66	8.02	0	2738	4570	4470	4415	4315	4260	4442	4287	140	1310	500	3140	5	1	27906106	1240	-10.10	1.03	12	0.09	-440.00	4300.00	9420	20230203	-52.81	4050	20231101	9.75	9420	-52.81	20230203	4050	9.75	20231101	9420	-52.81	20230203	4050	9.75	20231101	1.43	N	160550	500	139 억	2237340	N	N	0	N	N
78	20231215	120827	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4435	65	2	1.49	84565665	19176	28.18	4410	4450	4365	5680	3060	4370	4409.97	8.02	0	2279	4570	4470	4415	4315	4260	4442	4287	140	1310	500	3140	5	1	27906106	1238	-10.08	1.03	12	0.07	-440.00	4300.00	9420	20230203	-52.92	4050	20231101	9.51	9420	-52.92	20230203	4050	9.51	20231101	9420	-52.92	20230203	4050	9.51	20231101	1.43	N	160550	500	139 억	2237340	N	N	0	N	N
79	20231215	110823	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4400	30	2	0.69	50147885	11405	16.76	4410	4415	4365	5680	3060	4370	4397.01	8.02	0	393	4570	4470	4415	4315	4260	4442	4287	140	1310	500	3140	5	1	27906106	1228	-10.00	1.02	12	0.04	-440.00	4300.00	9420	20230203	-53.29	4050	20231101	8.64	9420	-53.29	20230203	4050	8.64	20231101	9420	-53.29	20230203	4050	8.64	20231101	1.43	N	160550	500	139 억	2237340	N	N	0	N	N
80	20231215	100827	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4410	40	2	0.92	37030370	8424	12.38	4410	4415	4365	5680	3060	4370	4395.82	8.02	0	-821	4570	4470	4415	4315	4260	4442	4287	140	1310	500	3140	5	1	27906106	1231	-10.02	1.03	12	0.03	-440.00	4300.00	9420	20230203	-53.18	4050	20231101	8.89	9420	-53.18	20230203	4050	8.89	20231101	9420	-53.18	20230203	4050	8.89	20231101	1.43	N	160550	500	139 억	2237340	N	N	0	N	N
81	20231215	090831	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4375	5	2	0.11	3644960	830	1.22	4410	4410	4365	5680	3060	4370	4391.52	8.02	0	-457	4570	4470	4415	4315	4260	4442	4287	140	1310	500	3140	5	1	27906106	1221	-9.94	1.02	12	0.00	-440.00	4300.00	9420	20230203	-53.56	4050	20231101	8.02	9420	-53.56	20230203	4050	8.02	20231101	9420	-53.56	20230203	4050	8.02	20231101	1.43	N	160550	500	139 억	2237340	N	N	0	N	N
82	20231214	160824	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4370	-80	5	-1.80	299736830	67773	156.62	4470	4515	4360	5780	3115	4450	4422.74	8.12	-3498	-29530	4590	4520	4460	4390	4330	4490	4360	140	1330	500	3200	5	1	27906106	1219	-9.93	1.02	12	0.24	-440.00	4300.00	9420	20230203	-53.61	4050	20231101	7.90	9420	-53.61	20230203	4050	7.90	20231101	9420	-53.61	20230203	4050	7.90	20231101	1.46	N	160550	500	139 억	2266013	N	N	95	N	N
83	20231214	150853	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4370	-80	5	-1.80	291320520	65847	152.17	4470	4515	4360	5780	3115	4450	4424.20	8.12	-3498	-28626	4590	4520	4460	4390	4330	4490	4360	140	1330	500	3200	5	1	27906106	1219	-9.93	1.02	12	0.24	-440.00	4300.00	9420	20230203	-53.61	4050	20231101	7.90	9420	-53.61	20230203	4050	7.90	20231101	9420	-53.61	20230203	4050	7.90	20231101	1.46	N	160550	500	139 억	2266013	N	N	95	N	N
84	20231214	140830	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4405	-45	5	-1.01	198462255	44675	103.24	4470	4515	4395	5780	3115	4450	4442.36	8.12	-3498	-14605	4590	4520	4460	4390	4330	4490	4360	140	1330	500	3200	5	1	27906106	1229	-10.01	1.02	12	0.16	-440.00	4300.00	9420	20230203	-53.24	4050	20231101	8.77	9420	-53.24	20230203	4050	8.77	20231101	9420	-53.24	20230203	4050	8.77	20231101	1.46	N	160550	500	139 억	2266013	N	N	95	N	N
85	20231214	130850	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4395	-55	5	-1.24	182477895	41051	94.87	4470	4515	4395	5780	3115	4450	4445.15	8.12	-3498	-13309	4590	4520	4460	4390	4330	4490	4360	140	1330	500	3200	5	1	27906106	1226	-9.99	1.02	12	0.15	-440.00	4300.00	9420	20230203	-53.34	4050	20231101	8.52	9420	-53.34	20230203	4050	8.52	20231101	9420	-53.34	20230203	4050	8.52	20231101	1.46	N	160550	500	139 억	2266013	N	N	95	N	N
86	20231214	120903	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4430	-20	5	-0.45	152031615	34146	78.91	4470	4515	4415	5780	3115	4450	4452.40	8.12	-3498	-9848	4590	4520	4460	4390	4330	4490	4360	140	1330	500	3200	5	1	27906106	1236	-10.07	1.03	12	0.12	-440.00	4300.00	9420	20230203	-52.97	4050	20231101	9.38	9420	-52.97	20230203	4050	9.38	20231101	9420	-52.97	20230203	4050	9.38	20231101	1.46	N	160550	500	139 억	2266013	N	N	95	N	N
87	20231214	110835	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4450	0	3	0.00	110298985	24730	57.15	4470	4515	4430	5780	3115	4450	4460.13	8.12	-3498	-5098	4590	4520	4460	4390	4330	4490	4360	140	1330	500	3200	5	1	27906106	1242	-10.11	1.03	12	0.09	-440.00	4300.00	9420	20230203	-52.76	4050	20231101	9.88	9420	-52.76	20230203	4050	9.88	20231101	9420	-52.76	20230203	4050	9.88	20231101	1.46	N	160550	500	139 억	2266013	N	N	95	N	N
88	20231214	100817	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4445	-5	5	-0.11	60351485	13478	31.15	4470	4515	4440	5780	3115	4450	4477.78	8.12	-3498	-333	4590	4520	4460	4390	4330	4490	4360	140	1330	500	3200	5	1	27906106	1240	-10.10	1.03	12	0.05	-440.00	4300.00	9420	20230203	-52.81	4050	20231101	9.75	9420	-52.81	20230203	4050	9.75	20231101	9420	-52.81	20230203	4050	9.75	20231101	1.46	N	160550	500	139 억	2266013	N	N	95	N	N
89	20231214	090757	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4500	50	2	1.12	10304665	2297	5.31	4470	4515	4470	5780	3115	4450	4486.14	8.12	-3498	1160	4590	4520	4460	4390	4330	4490	4360	140	1330	500	3200	5	1	27906106	1256	-10.23	1.05	12	0.01	-440.00	4300.00	9420	20230203	-52.23	4050	20231101	11.11	9420	-52.23	20230203	4050	11.11	20231101	9420	-52.23	20230203	4050	11.11	20231101	1.46	N	160550	500	139 억	2266013	N	N	95	N	N
90	20231213	160822	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4450	-30	5	-0.67	187202325	41955	34.70	4480	4530	4400	5820	3140	4480	4461.99	8.14	0	-1288	4666	4572	4496	4402	4326	4535	4365	140	1340	500	3220	5	1	27906106	1242	-10.11	1.03	12	0.15	-440.00	4300.00	9420	20230203	-52.76	4050	20231101	9.88	9420	-52.76	20230203	4050	9.88	20231101	9420	-52.76	20230203	4050	9.88	20231101	1.45	N	160550	500	139 억	2270578	N	N	95	N	N
91	20231213	150840	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4455	-25	5	-0.56	176897420	39641	32.79	4480	4530	4400	5820	3140	4480	4462.49	8.14	0	-1032	4666	4572	4496	4402	4326	4535	4365	140	1340	500	3220	5	1	27906106	1243	-10.12	1.04	12	0.14	-440.00	4300.00	9420	20230203	-52.71	4050	20231101	10.00	9420	-52.71	20230203	4050	10.00	20231101	9420	-52.71	20230203	4050	10.00	20231101	1.45	N	160550	500	139 억	2270578	N	N	618	N	N
92	20231213	140838	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4485	5	2	0.11	148058910	33181	27.44	4480	4530	4400	5820	3140	4480	4462.16	8.14	0	2422	4666	4572	4496	4402	4326	4535	4365	140	1340	500	3220	5	1	27906106	1252	-10.19	1.04	12	0.12	-440.00	4300.00	9420	20230203	-52.39	4050	20231101	10.74	9420	-52.39	20230203	4050	10.74	20231101	9420	-52.39	20230203	4050	10.74	20231101	1.45	N	160550	500	139 억	2270578	N	N	618	N	N
93	20231213	130841	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4500	20	2	0.45	132061290	29618	24.50	4480	4530	4400	5820	3140	4480	4458.82	8.14	0	3344	4666	4572	4496	4402	4326	4535	4365	140	1340	500	3220	5	1	27906106	1256	-10.23	1.05	12	0.11	-440.00	4300.00	9420	20230203	-52.23	4050	20231101	11.11	9420	-52.23	20230203	4050	11.11	20231101	9420	-52.23	20230203	4050	11.11	20231101	1.45	N	160550	500	139 억	2270578	N	N	618	N	N
94	20231213	120838	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4500	20	2	0.45	123968160	27818	23.01	4480	4530	4400	5820	3140	4480	4456.40	8.14	0	2770	4666	4572	4496	4402	4326	4535	4365	140	1340	500	3220	5	1	27906106	1256	-10.23	1.05	12	0.10	-440.00	4300.00	9420	20230203	-52.23	4050	20231101	11.11	9420	-52.23	20230203	4050	11.11	20231101	9420	-52.23	20230203	4050	11.11	20231101	1.45	N	160550	500	139 억	2270578	N	N	618	N	N
95	20231213	110841	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4480	0	3	0.00	100390490	22573	18.67	4480	4530	4400	5820	3140	4480	4447.37	8.14	0	5366	4666	4572	4496	4402	4326	4535	4365	140	1340	500	3220	5	1	27906106	1250	-10.18	1.04	12	0.08	-440.00	4300.00	9420	20230203	-52.44	4050	20231101	10.62	9420	-52.44	20230203	4050	10.62	20231101	9420	-52.44	20230203	4050	10.62	20231101	1.45	N	160550	500	139 억	2270578	N	N	618	N	N
96	20231213	100845	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4455	-25	5	-0.56	76590320	17249	14.27	4480	4530	4400	5820	3140	4480	4440.28	8.14	0	4518	4666	4572	4496	4402	4326	4535	4365	140	1340	500	3220	5	1	27906106	1243	-10.12	1.04	12	0.06	-440.00	4300.00	9420	20230203	-52.71	4050	20231101	10.00	9420	-52.71	20230203	4050	10.00	20231101	9420	-52.71	20230203	4050	10.00	20231101	1.45	N	160550	500	139 억	2270578	N	N	618	N	N
97	20231213	090832	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4490	10	2	0.22	11778140	2647	2.19	4480	4530	4400	5820	3140	4480	4449.62	8.14	0	-218	4666	4572	4496	4402	4326	4535	4365	140	1340	500	3220	5	1	27906106	1253	-10.20	1.04	12	0.01	-440.00	4300.00	9420	20230203	-52.34	4050	20231101	10.86	9420	-52.34	20230203	4050	10.86	20231101	9420	-52.34	20230203	4050	10.86	20231101	1.45	N	160550	500	139 억	2270578	N	N	618	N	N
98	20231212	160805	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4480	-80	5	-1.75	540398080	120684	49.25	4555	4590	4420	5920	3195	4560	4477.79	8.13	0	1708	4873	4716	4543	4386	4213	4795	4465	140	1360	500	3280	5	1	27906106	1250	-10.18	1.04	12	0.43	-440.00	4300.00	9420	20230203	-52.44	4050	20231101	10.62	9420	-52.44	20230203	4050	10.62	20231101	9420	-52.44	20230203	4050	10.62	20231101	1.48	N	160550	500	139 억	2267457	N	N	618	N	N
99	20231212	150812	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4500	-60	5	-1.32	503055745	112378	45.86	4555	4590	4420	5920	3195	4560	4476.46	8.13	0	1603	4873	4716	4543	4386	4213	4795	4465	140	1360	500	3280	5	1	27906106	1256	-10.23	1.05	12	0.40	-440.00	4300.00	9420	20230203	-52.23	4050	20231101	11.11	9420	-52.23	20230203	4050	11.11	20231101	9420	-52.23	20230203	4050	11.11	20231101	1.48	N	160550	500	139 억	2267457	N	N	431	N	N
100	20231212	140728	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4475	-85	5	-1.86	461734740	103174	42.11	4555	4590	4420	5920	3195	4560	4475.30	8.13	0	-3842	4873	4716	4543	4386	4213	4795	4465	140	1360	500	3280	5	1	27906106	1249	-10.17	1.04	12	0.37	-440.00	4300.00	9420	20230203	-52.49	4050	20231101	10.49	9420	-52.49	20230203	4050	10.49	20231101	9420	-52.49	20230203	4050	10.49	20231101	1.48	N	160550	500	139 억	2267457	N	N	431	N	N
101	20231212	130732	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4495	-65	5	-1.43	435215150	97263	39.70	4555	4590	4420	5920	3195	4560	4474.62	8.13	0	-4876	4873	4716	4543	4386	4213	4795	4465	140	1360	500	3280	5	1	27906106	1254	-10.22	1.05	12	0.35	-440.00	4300.00	9420	20230203	-52.28	4050	20231101	10.99	9420	-52.28	20230203	4050	10.99	20231101	9420	-52.28	20230203	4050	10.99	20231101	1.48	N	160550	500	139 억	2267457	N	N	431	N	N
102	20231212	120723	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4460	-100	5	-2.19	399561470	89293	36.44	4555	4590	4420	5920	3195	4560	4474.72	8.13	0	-7377	4873	4716	4543	4386	4213	4795	4465	140	1360	500	3280	5	1	27906106	1245	-10.14	1.04	12	0.32	-440.00	4300.00	9420	20230203	-52.65	4050	20231101	10.12	9420	-52.65	20230203	4050	10.12	20231101	9420	-52.65	20230203	4050	10.12	20231101	1.48	N	160550	500	139 억	2267457	N	N	431	N	N
103	20231212	110735	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4475	-85	5	-1.86	336388650	75126	30.66	4555	4590	4420	5920	3195	4560	4477.66	8.13	0	-7850	4873	4716	4543	4386	4213	4795	4465	140	1360	500	3280	5	1	27906106	1249	-10.17	1.04	12	0.27	-440.00	4300.00	9420	20230203	-52.49	4050	20231101	10.49	9420	-52.49	20230203	4050	10.49	20231101	9420	-52.49	20230203	4050	10.49	20231101	1.48	N	160550	500	139 억	2267457	N	N	431	N	N
104	20231212	100804	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4440	-120	5	-2.63	266142465	59374	24.23	4555	4590	4420	5920	3195	4560	4482.47	8.13	0	-11191	4873	4716	4543	4386	4213	4795	4465	140	1360	500	3280	5	1	27906106	1239	-10.09	1.03	12	0.21	-440.00	4300.00	9420	20230203	-52.87	4050	20231101	9.63	9420	-52.87	20230203	4050	9.63	20231101	9420	-52.87	20230203	4050	9.63	20231101	1.48	N	160550	500	139 억	2267457	N	N	431	N	N
105	20231212	090804	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4530	-30	5	-0.66	50648080	11173	4.56	4555	4590	4510	5920	3195	4560	4533.08	8.13	0	-3043	4873	4716	4543	4386	4213	4795	4465	140	1360	500	3280	5	1	27906106	1264	-10.30	1.05	12	0.04	-440.00	4300.00	9420	20230203	-51.91	4050	20231101	11.85	9420	-51.91	20230203	4050	11.85	20231101	9420	-51.91	20230203	4050	11.85	20231101	1.48	N	160550	500	139 억	2267457	N	N	431	N	N
106	20231211	160807	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4560	190	2	4.35	1118534870	244063	509.01	4430	4700	4370	5680	3060	4370	4582.98	8.05	1574	24143	4630	4500	4355	4225	4080	4507	4232	140	1310	500	3140	5	1	27906106	1273	-10.36	1.06	12	0.87	-440.00	4300.00	9420	20230203	-51.59	4050	20231101	12.59	9420	-51.59	20230203	4050	12.59	20231101	9420	-51.59	20230203	4050	12.59	20231101	1.47	N	160550	500	139 억	2246472	N	N	431	N	N
107	20231211	150804	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4600	230	2	5.26	1069523830	233360	486.68	4430	4700	4370	5680	3060	4370	4583.15	8.05	1574	27342	4630	4500	4355	4225	4080	4507	4232	140	1310	500	3140	5	1	27906106	1284	-10.45	1.07	12	0.84	-440.00	4300.00	9420	20230203	-51.17	4050	20231101	13.58	9420	-51.17	20230203	4050	13.58	20231101	9420	-51.17	20230203	4050	13.58	20231101	1.47	N	160550	500	139 억	2246472	N	N	329	N	N
108	20231211	140804	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4600	230	2	5.26	1002610090	218772	456.26	4430	4700	4370	5680	3060	4370	4582.90	8.05	1574	32767	4630	4500	4355	4225	4080	4507	4232	140	1310	500	3140	5	1	27906106	1284	-10.45	1.07	12	0.78	-440.00	4300.00	9420	20230203	-51.17	4050	20231101	13.58	9420	-51.17	20230203	4050	13.58	20231101	9420	-51.17	20230203	4050	13.58	20231101	1.47	N	160550	500	139 억	2246472	N	N	329	N	N
109	20231211	130805	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4605	235	2	5.38	943237585	205859	429.33	4430	4700	4370	5680	3060	4370	4581.96	8.05	1574	41374	4630	4500	4355	4225	4080	4507	4232	140	1310	500	3140	5	1	27906106	1285	-10.47	1.07	12	0.74	-440.00	4300.00	9420	20230203	-51.11	4050	20231101	13.70	9420	-51.11	20230203	4050	13.70	20231101	9420	-51.11	20230203	4050	13.70	20231101	1.47	N	160550	500	139 억	2246472	N	N	329	N	N
110	20231211	120805	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4620	250	2	5.72	899071975	196292	409.38	4430	4700	4370	5680	3060	4370	4580.28	8.05	1574	44804	4630	4500	4355	4225	4080	4507	4232	140	1310	500	3140	5	1	27906106	1289	-10.50	1.07	12	0.70	-440.00	4300.00	9420	20230203	-50.96	4050	20231101	14.07	9420	-50.96	20230203	4050	14.07	20231101	9420	-50.96	20230203	4050	14.07	20231101	1.47	N	160550	500	139 억	2246472	N	N	329	N	N
111	20231211	110802	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4615	245	2	5.61	761293090	166569	347.39	4430	4700	4370	5680	3060	4370	4570.44	8.05	1574	42079	4630	4500	4355	4225	4080	4507	4232	140	1310	500	3140	5	1	27906106	1288	-10.49	1.07	12	0.60	-440.00	4300.00	9420	20230203	-51.01	4050	20231101	13.95	9420	-51.01	20230203	4050	13.95	20231101	9420	-51.01	20230203	4050	13.95	20231101	1.47	N	160550	500	139 억	2246472	N	N	329	N	N
112	20231211	100800	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4635	265	2	6.06	558770825	122811	256.13	4430	4700	4370	5680	3060	4370	4549.84	8.05	1574	45427	4630	4500	4355	4225	4080	4507	4232	140	1310	500	3140	5	1	27906106	1293	-10.53	1.08	12	0.44	-440.00	4300.00	9420	20230203	-50.80	4050	20231101	14.44	9420	-50.80	20230203	4050	14.44	20231101	9420	-50.80	20230203	4050	14.44	20231101	1.47	N	160550	500	139 억	2246472	N	N	329	N	N
113	20231211	090800	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4385	15	2	0.34	13026940	2936	6.12	4430	4445	4370	5680	3060	4370	4436.97	8.05	1574	-1749	4630	4500	4355	4225	4080	4507	4232	140	1310	500	3140	5	1	27906106	1224	-9.97	1.02	12	0.01	-440.00	4300.00	9420	20230203	-53.45	4050	20231101	8.27	9420	-53.45	20230203	4050	8.27	20231101	9420	-53.45	20230203	4050	8.27	20231101	1.47	N	160550	500	139 억	2246472	N	N	329	N	N
114	20231208	160752	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4370	15	2	0.34	209670080	47792	93.51	4370	4485	4210	5660	3050	4355	4387.14	8.05	0	-2481	4548	4451	4393	4296	4238	4422	4267	140	1305	500	3130	5	1	27906106	1219	-9.93	1.02	12	0.17	-440.00	4300.00	9420	20230203	-53.61	4050	20231101	7.90	9420	-53.61	20230203	4050	7.90	20231101	9420	-53.61	20230203	4050	7.90	20231101	1.53	N	160550	500	139 억	2246472	N	N	329	N	N
115	20231208	150756	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4380	25	2	0.57	200600320	45718	89.46	4370	4485	4210	5660	3050	4355	4387.78	8.05	0	-2708	4548	4451	4393	4296	4238	4422	4267	140	1305	500	3130	5	1	27906106	1222	-9.95	1.02	12	0.16	-440.00	4300.00	9420	20230203	-53.50	4050	20231101	8.15	9420	-53.50	20230203	4050	8.15	20231101	9420	-53.50	20230203	4050	8.15	20231101	1.53	N	160550	500	139 억	2246472	N	N	985	N	N
116	20231208	140754	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4385	30	2	0.69	176302100	40176	78.61	4370	4485	4210	5660	3050	4355	4388.24	8.05	0	-2742	4548	4451	4393	4296	4238	4422	4267	140	1305	500	3130	5	1	27906106	1224	-9.97	1.02	12	0.14	-440.00	4300.00	9420	20230203	-53.45	4050	20231101	8.27	9420	-53.45	20230203	4050	8.27	20231101	9420	-53.45	20230203	4050	8.27	20231101	1.53	N	160550	500	139 억	2246472	N	N	985	N	N
117	20231208	130753	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4375	20	2	0.46	171273060	39029	76.37	4370	4485	4210	5660	3050	4355	4388.35	8.05	0	-2691	4548	4451	4393	4296	4238	4422	4267	140	1305	500	3130	5	1	27906106	1221	-9.94	1.02	12	0.14	-440.00	4300.00	9420	20230203	-53.56	4050	20231101	8.02	9420	-53.56	20230203	4050	8.02	20231101	9420	-53.56	20230203	4050	8.02	20231101	1.53	N	160550	500	139 억	2246472	N	N	985	N	N
118	20231208	120750	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4355	0	3	0.00	144285235	32857	64.29	4370	4485	4210	5660	3050	4355	4391.31	8.05	0	-1303	4548	4451	4393	4296	4238	4422	4267	140	1305	500	3130	5	1	27906106	1215	-9.90	1.01	12	0.12	-440.00	4300.00	9420	20230203	-53.77	4050	20231101	7.53	9420	-53.77	20230203	4050	7.53	20231101	9420	-53.77	20230203	4050	7.53	20231101	1.53	N	160550	500	139 억	2246472	N	N	985	N	N
119	20231208	110748	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4365	10	2	0.23	108362565	24626	48.19	4370	4485	4210	5660	3050	4355	4400.33	8.05	0	-1351	4548	4451	4393	4296	4238	4422	4267	140	1305	500	3130	5	1	27906106	1218	-9.92	1.02	12	0.09	-440.00	4300.00	9420	20230203	-53.66	4050	20231101	7.78	9420	-53.66	20230203	4050	7.78	20231101	9420	-53.66	20230203	4050	7.78	20231101	1.53	N	160550	500	139 억	2246472	N	N	985	N	N
120	20231208	100756	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4405	50	2	1.15	74968745	17033	33.33	4370	4485	4210	5660	3050	4355	4401.38	8.05	0	1433	4548	4451	4393	4296	4238	4422	4267	140	1305	500	3130	5	1	27906106	1229	-10.01	1.02	12	0.06	-440.00	4300.00	9420	20230203	-53.24	4050	20231101	8.77	9420	-53.24	20230203	4050	8.77	20231101	9420	-53.24	20230203	4050	8.77	20231101	1.53	N	160550	500	139 억	2246472	N	N	985	N	N
121	20231208	090745	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4355	0	3	0.00	9497865	2198	4.30	4370	4400	4210	5660	3050	4355	4321.14	8.05	0	-282	4548	4451	4393	4296	4238	4422	4267	140	1305	500	3130	5	1	27906106	1215	-9.90	1.01	12	0.01	-440.00	4300.00	9420	20230203	-53.77	4050	20231101	7.53	9420	-53.77	20230203	4050	7.53	20231101	9420	-53.77	20230203	4050	7.53	20231101	1.53	N	160550	500	139 억	2246472	N	N	985	N	N
122	20231207	160750	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4355	-105	5	-2.35	225074460	51069	50.78	4485	4490	4335	5790	3125	4460	4407.29	8.09	0	-11475	4620	4540	4395	4315	4170	4580	4355	140	1330	500	3210	5	1	27906106	1215	-9.90	1.01	12	0.18	-440.00	4300.00	9420	20230203	-53.77	4050	20231101	7.53	9420	-53.77	20230203	4050	7.53	20231101	9420	-53.77	20230203	4050	7.53	20231101	1.50	N	160550	500	139 억	2257947	N	N	985	N	N
123	20231207	150751	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4380	-80	5	-1.79	199910500	45298	45.04	4485	4490	4335	5790	3125	4460	4413.23	8.09	0	-10774	4620	4540	4395	4315	4170	4580	4355	140	1330	500	3210	5	1	27906106	1222	-9.95	1.02	12	0.16	-440.00	4300.00	9420	20230203	-53.50	4050	20231101	8.15	9420	-53.50	20230203	4050	8.15	20231101	9420	-53.50	20230203	4050	8.15	20231101	1.50	N	160550	500	139 억	2257947	N	N	2181	N	N
124	20231207	140746	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4410	-50	5	-1.12	180537120	40886	40.65	4485	4490	4335	5790	3125	4460	4415.62	8.09	0	-8244	4620	4540	4395	4315	4170	4580	4355	140	1330	500	3210	5	1	27906106	1231	-10.02	1.03	12	0.15	-440.00	4300.00	9420	20230203	-53.18	4050	20231101	8.89	9420	-53.18	20230203	4050	8.89	20231101	9420	-53.18	20230203	4050	8.89	20231101	1.50	N	160550	500	139 억	2257947	N	N	2181	N	N
125	20231207	130746	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4420	-40	5	-0.90	174173790	39446	39.22	4485	4490	4335	5790	3125	4460	4415.50	8.09	0	-7750	4620	4540	4395	4315	4170	4580	4355	140	1330	500	3210	5	1	27906106	1233	-10.05	1.03	12	0.14	-440.00	4300.00	9420	20230203	-53.08	4050	20231101	9.14	9420	-53.08	20230203	4050	9.14	20231101	9420	-53.08	20230203	4050	9.14	20231101	1.50	N	160550	500	139 억	2257947	N	N	2181	N	N
126	20231207	120749	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4415	-45	5	-1.01	166511575	37710	37.49	4485	4490	4335	5790	3125	4460	4415.58	8.09	0	-7244	4620	4540	4395	4315	4170	4580	4355	140	1330	500	3210	5	1	27906106	1232	-10.03	1.03	12	0.14	-440.00	4300.00	9420	20230203	-53.13	4050	20231101	9.01	9420	-53.13	20230203	4050	9.01	20231101	9420	-53.13	20230203	4050	9.01	20231101	1.50	N	160550	500	139 억	2257947	N	N	2181	N	N
127	20231207	110744	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4415	-45	5	-1.01	128694250	29133	28.97	4485	4490	4335	5790	3125	4460	4417.47	8.09	0	-3597	4620	4540	4395	4315	4170	4580	4355	140	1330	500	3210	5	1	27906106	1232	-10.03	1.03	12	0.10	-440.00	4300.00	9420	20230203	-53.13	4050	20231101	9.01	9420	-53.13	20230203	4050	9.01	20231101	9420	-53.13	20230203	4050	9.01	20231101	1.50	N	160550	500	139 억	2257947	N	N	2181	N	N
128	20231207	100741	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4400	-60	5	-1.35	86764095	19577	19.46	4485	4490	4335	5790	3125	4460	4431.94	8.09	0	-2390	4620	4540	4395	4315	4170	4580	4355	140	1330	500	3210	5	1	27906106	1228	-10.00	1.02	12	0.07	-440.00	4300.00	9420	20230203	-53.29	4050	20231101	8.64	9420	-53.29	20230203	4050	8.64	20231101	9420	-53.29	20230203	4050	8.64	20231101	1.50	N	160550	500	139 억	2257947	N	N	2181	N	N
129	20231207	090749	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4415	-45	5	-1.01	35712285	8052	8.01	4485	4485	4335	5790	3125	4460	4435.21	8.09	0	-618	4620	4540	4395	4315	4170	4580	4355	140	1330	500	3210	5	1	27906106	1232	-10.03	1.03	12	0.03	-440.00	4300.00	9420	20230203	-53.13	4050	20231101	9.01	9420	-53.13	20230203	4050	9.01	20231101	9420	-53.13	20230203	4050	9.01	20231101	1.50	N	160550	500	139 억	2257947	N	N	2181	N	N
130	20231206	160738	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4460	200	2	4.69	441238185	100075	133.66	4250	4475	4250	5530	2985	4260	4409.07	7.92	0	46509	4363	4311	4278	4226	4193	4295	4210	140	1270	500	3060	5	1	27906106	1245	-10.14	1.04	12	0.36	-440.00	4300.00	9420	20230203	-52.65	4050	20231101	10.12	9420	-52.65	20230203	4050	10.12	20231101	9420	-52.65	20230203	4050	10.12	20231101	1.52	N	160550	500	139 억	2210620	N	N	2181	N	N
131	20231206	150750	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4465	205	2	4.81	401854820	91251	121.88	4250	4475	4250	5530	2985	4260	4403.84	7.92	0	44828	4363	4311	4278	4226	4193	4295	4210	140	1270	500	3060	5	1	27906106	1246	-10.15	1.04	12	0.33	-440.00	4300.00	9420	20230203	-52.60	4050	20231101	10.25	9420	-52.60	20230203	4050	10.25	20231101	9420	-52.60	20230203	4050	10.25	20231101	1.52	N	160550	500	139 억	2210620	N	N	385	N	N
132	20231206	140748	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4450	190	2	4.46	326709875	74427	99.41	4250	4470	4250	5530	2985	4260	4389.67	7.92	0	37409	4363	4311	4278	4226	4193	4295	4210	140	1270	500	3060	5	1	27906106	1242	-10.11	1.03	12	0.27	-440.00	4300.00	9420	20230203	-52.76	4050	20231101	9.88	9420	-52.76	20230203	4050	9.88	20231101	9420	-52.76	20230203	4050	9.88	20231101	1.52	N	160550	500	139 억	2210620	N	N	385	N	N
133	20231206	130740	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4425	165	2	3.87	276776000	63197	84.41	4250	4465	4250	5530	2985	4260	4379.57	7.92	0	33438	4363	4311	4278	4226	4193	4295	4210	140	1270	500	3060	5	1	27906106	1235	-10.06	1.03	12	0.23	-440.00	4300.00	9420	20230203	-53.03	4050	20231101	9.26	9420	-53.03	20230203	4050	9.26	20231101	9420	-53.03	20230203	4050	9.26	20231101	1.52	N	160550	500	139 억	2210620	N	N	385	N	N
134	20231206	120737	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4440	180	2	4.23	263967190	60304	80.54	4250	4465	4250	5530	2985	4260	4377.27	7.92	0	33047	4363	4311	4278	4226	4193	4295	4210	140	1270	500	3060	5	1	27906106	1239	-10.09	1.03	12	0.22	-440.00	4300.00	9420	20230203	-52.87	4050	20231101	9.63	9420	-52.87	20230203	4050	9.63	20231101	9420	-52.87	20230203	4050	9.63	20231101	1.52	N	160550	500	139 억	2210620	N	N	385	N	N
135	20231206	110750	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4435	175	2	4.11	223856675	51254	68.46	4250	4465	4250	5530	2985	4260	4367.59	7.92	0	27633	4363	4311	4278	4226	4193	4295	4210	140	1270	500	3060	5	1	27906106	1238	-10.08	1.03	12	0.18	-440.00	4300.00	9420	20230203	-52.92	4050	20231101	9.51	9420	-52.92	20230203	4050	9.51	20231101	9420	-52.92	20230203	4050	9.51	20231101	1.52	N	160550	500	139 억	2210620	N	N	385	N	N
136	20231206	100740	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4305	45	2	1.06	67382925	15614	20.85	4250	4345	4250	5530	2985	4260	4315.55	7.92	0	10229	4363	4311	4278	4226	4193	4295	4210	140	1270	500	3060	5	1	27906106	1201	-9.78	1.00	12	0.06	-440.00	4300.00	9420	20230203	-54.30	4050	20231101	6.30	9420	-54.30	20230203	4050	6.30	20231101	9420	-54.30	20230203	4050	6.30	20231101	1.52	N	160550	500	139 억	2210620	N	N	385	N	N
137	20231206	090743	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4255	-5	5	-0.12	2288645	538	0.72	4250	4290	4250	5530	2985	4260	4253.99	7.92	0	74	4363	4311	4278	4226	4193	4295	4210	140	1270	500	3060	5	1	27906106	1187	-9.67	0.99	12	0.00	-440.00	4300.00	9420	20230203	-54.83	4050	20231101	5.06	9420	-54.83	20230203	4050	5.06	20231101	9420	-54.83	20230203	4050	5.06	20231101	1.52	N	160550	500	139 억	2210620	N	N	385	N	N
138	20231205	160747	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4260	-95	5	-2.18	320053820	74867	106.07	4320	4330	4245	5660	3050	4355	4274.97	8.02	0	-27475	4461	4407	4316	4262	4171	4435	4290	140	1305	500	3130	5	1	27906106	1189	-9.68	0.99	12	0.27	-440.00	4300.00	9420	20230203	-54.78	4050	20231101	5.19	9420	-54.78	20230203	4050	5.19	20231101	9420	-54.78	20230203	4050	5.19	20231101	1.49	N	160550	500	139 억	2238104	N	N	385	N	N
139	20231205	150742	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4260	-95	5	-2.18	303037765	70878	100.42	4320	4330	4245	5660	3050	4355	4275.48	8.02	0	-25491	4461	4407	4316	4262	4171	4435	4290	140	1305	500	3130	5	1	27906106	1189	-9.68	0.99	12	0.25	-440.00	4300.00	9420	20230203	-54.78	4050	20231101	5.19	9420	-54.78	20230203	4050	5.19	20231101	9420	-54.78	20230203	4050	5.19	20231101	1.49	N	160550	500	139 억	2238104	N	N	193	N	N
140	20231205	140743	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4285	-70	5	-1.61	249647310	58341	82.65	4320	4330	4260	5660	3050	4355	4279.11	8.02	0	-20058	4461	4407	4316	4262	4171	4435	4290	140	1305	500	3130	5	1	27906106	1196	-9.74	1.00	12	0.21	-440.00	4300.00	9420	20230203	-54.51	4050	20231101	5.80	9420	-54.51	20230203	4050	5.80	20231101	9420	-54.51	20230203	4050	5.80	20231101	1.49	N	160550	500	139 억	2238104	N	N	193	N	N
141	20231205	130740	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4265	-90	5	-2.07	197837800	46199	65.45	4320	4330	4260	5660	3050	4355	4282.30	8.02	0	-17607	4461	4407	4316	4262	4171	4435	4290	140	1305	500	3130	5	1	27906106	1190	-9.69	0.99	12	0.17	-440.00	4300.00	9420	20230203	-54.72	4050	20231101	5.31	9420	-54.72	20230203	4050	5.31	20231101	9420	-54.72	20230203	4050	5.31	20231101	1.49	N	160550	500	139 억	2238104	N	N	193	N	N
142	20231205	120737	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4295	-60	5	-1.38	144496425	33732	47.79	4320	4330	4260	5660	3050	4355	4283.66	8.02	0	-17560	4461	4407	4316	4262	4171	4435	4290	140	1305	500	3130	5	1	27906106	1199	-9.76	1.00	12	0.12	-440.00	4300.00	9420	20230203	-54.41	4050	20231101	6.05	9420	-54.41	20230203	4050	6.05	20231101	9420	-54.41	20230203	4050	6.05	20231101	1.49	N	160550	500	139 억	2238104	N	N	193	N	N
143	20231205	110738	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4280	-75	5	-1.72	118387325	27639	39.16	4320	4330	4260	5660	3050	4355	4283.34	8.02	0	-17257	4461	4407	4316	4262	4171	4435	4290	140	1305	500	3130	5	1	27906106	1194	-9.73	1.00	12	0.10	-440.00	4300.00	9420	20230203	-54.56	4050	20231101	5.68	9420	-54.56	20230203	4050	5.68	20231101	9420	-54.56	20230203	4050	5.68	20231101	1.49	N	160550	500	139 억	2238104	N	N	193	N	N
144	20231205	100742	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4280	-75	5	-1.72	28604260	6663	9.44	4320	4330	4260	5660	3050	4355	4293.00	8.02	0	-1490	4461	4407	4316	4262	4171	4435	4290	140	1305	500	3130	5	1	27906106	1194	-9.73	1.00	12	0.02	-440.00	4300.00	9420	20230203	-54.56	4050	20231101	5.68	9420	-54.56	20230203	4050	5.68	20231101	9420	-54.56	20230203	4050	5.68	20231101	1.49	N	160550	500	139 억	2238104	N	N	193	N	N
145	20231205	090736	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4310	-45	5	-1.03	6514050	1514	2.14	4320	4325	4260	5660	3050	4355	4302.54	8.02	0	-272	4461	4407	4316	4262	4171	4435	4290	140	1305	500	3130	5	1	27906106	1203	-9.80	1.00	12	0.01	-440.00	4300.00	9420	20230203	-54.25	4050	20231101	6.42	9420	-54.25	20230203	4050	6.42	20231101	9420	-54.25	20230203	4050	6.42	20231101	1.49	N	160550	500	139 억	2238104	N	N	193	N	N
146	20231204	160733	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4355	20	2	0.46	300310140	69809	56.93	4310	4370	4225	5630	3035	4335	4301.87	7.93	0	24253	4508	4421	4338	4251	4168	4380	4210	140	1295	500	3120	5	1	27906106	1215	-9.90	1.01	12	0.25	-440.00	4300.00	9420	20230203	-53.77	4050	20231101	7.53	9420	-53.77	20230203	4050	7.53	20231101	9420	-53.77	20230203	4050	7.53	20231101	1.48	N	160550	500	139 억	2213889	N	N	193	N	N
147	20231204	150737	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4345	10	2	0.23	295829245	68779	56.09	4310	4370	4225	5630	3035	4335	4301.16	7.93	0	24190	4508	4421	4338	4251	4168	4380	4210	140	1295	500	3120	5	1	27906106	1213	-9.88	1.01	12	0.25	-440.00	4300.00	9420	20230203	-53.87	4050	20231101	7.28	9420	-53.87	20230203	4050	7.28	20231101	9420	-53.87	20230203	4050	7.28	20231101	1.48	N	160550	500	139 억	2213889	N	N	178	N	N
148	20231204	140731	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4355	20	2	0.46	261964990	60982	49.73	4310	4370	4225	5630	3035	4335	4295.78	7.93	0	22810	4508	4421	4338	4251	4168	4380	4210	140	1295	500	3120	5	1	27906106	1215	-9.90	1.01	12	0.22	-440.00	4300.00	9420	20230203	-53.77	4050	20231101	7.53	9420	-53.77	20230203	4050	7.53	20231101	9420	-53.77	20230203	4050	7.53	20231101	1.48	N	160550	500	139 억	2213889	N	N	178	N	N
149	20231204	130731	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4335	0	3	0.00	248173325	57808	47.14	4310	4370	4225	5630	3035	4335	4293.06	7.93	0	21955	4508	4421	4338	4251	4168	4380	4210	140	1295	500	3120	5	1	27906106	1210	-9.85	1.01	12	0.21	-440.00	4300.00	9420	20230203	-53.98	4050	20231101	7.04	9420	-53.98	20230203	4050	7.04	20231101	9420	-53.98	20230203	4050	7.04	20231101	1.48	N	160550	500	139 억	2213889	N	N	178	N	N
150	20231204	120731	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4360	25	2	0.58	225122805	52512	42.82	4310	4370	4225	5630	3035	4335	4287.07	7.93	0	18588	4508	4421	4338	4251	4168	4380	4210	140	1295	500	3120	5	1	27906106	1217	-9.91	1.01	12	0.19	-440.00	4300.00	9420	20230203	-53.72	4050	20231101	7.65	9420	-53.72	20230203	4050	7.65	20231101	9420	-53.72	20230203	4050	7.65	20231101	1.48	N	160550	500	139 억	2213889	N	N	178	N	N
151	20231204	110733	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4350	15	2	0.35	200796470	46910	38.25	4310	4370	4225	5630	3035	4335	4280.46	7.93	0	17169	4508	4421	4338	4251	4168	4380	4210	140	1295	500	3120	5	1	27906106	1214	-9.89	1.01	12	0.17	-440.00	4300.00	9420	20230203	-53.82	4050	20231101	7.41	9420	-53.82	20230203	4050	7.41	20231101	9420	-53.82	20230203	4050	7.41	20231101	1.48	N	160550	500	139 억	2213889	N	N	178	N	N
152	20231204	100733	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4335	0	3	0.00	164523695	38554	31.44	4310	4350	4225	5630	3035	4335	4267.36	7.93	0	10983	4508	4421	4338	4251	4168	4380	4210	140	1295	500	3120	5	1	27906106	1210	-9.85	1.01	12	0.14	-440.00	4300.00	9420	20230203	-53.98	4050	20231101	7.04	9420	-53.98	20230203	4050	7.04	20231101	9420	-53.98	20230203	4050	7.04	20231101	1.48	N	160550	500	139 억	2213889	N	N	178	N	N
153	20231204	090732	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4245	-90	5	-2.08	56106380	13190	10.76	4310	4310	4230	5630	3035	4335	4253.71	7.93	0	-102	4508	4421	4338	4251	4168	4380	4210	140	1295	500	3120	5	1	27906106	1185	-9.65	0.99	12	0.05	-440.00	4300.00	9420	20230203	-54.94	4050	20231101	4.81	9420	-54.94	20230203	4050	4.81	20231101	9420	-54.94	20230203	4050	4.81	20231101	1.48	N	160550	500	139 억	2213889	N	N	178	N	N
154	20231201	160731	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4335	-85	5	-1.92	523697085	121385	293.41	4425	4425	4255	5740	3095	4420	4314.34	7.94	0	-2783	4503	4461	4428	4386	4353	4445	4370	140	1320	500	3180	5	1	27906106	1210	-9.85	1.01	12	0.43	-440.00	4300.00	9420	20230203	-53.98	4050	20231101	7.04	9420	-53.98	20230203	4050	7.04	20231101	9420	-53.98	20230203	4050	7.04	20231101	1.53	N	160550	500	139 억	2216682	N	N	178	N	N
155	20231201	150730	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4270	-150	5	-3.39	453699510	105216	254.32	4425	4425	4255	5740	3095	4420	4312.08	7.94	0	1551	4503	4461	4428	4386	4353	4445	4370	140	1320	500	3180	5	1	27906106	1192	-9.70	0.99	12	0.38	-440.00	4300.00	9420	20230203	-54.67	4050	20231101	5.43	9420	-54.67	20230203	4050	5.43	20231101	9420	-54.67	20230203	4050	5.43	20231101	1.53	N	160550	500	139 억	2216682	N	N	309	N	N
156	20231201	140731	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4290	-130	5	-2.94	376268440	87093	210.52	4425	4425	4280	5740	3095	4420	4320.31	7.94	0	-1135	4503	4461	4428	4386	4353	4445	4370	140	1320	500	3180	5	1	27906106	1197	-9.75	1.00	12	0.31	-440.00	4300.00	9420	20230203	-54.46	4050	20231101	5.93	9420	-54.46	20230203	4050	5.93	20231101	9420	-54.46	20230203	4050	5.93	20231101	1.53	N	160550	500	139 억	2216682	N	N	309	N	N
157	20231201	130732	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4295	-125	5	-2.83	313024850	72341	174.86	4425	4425	4290	5740	3095	4420	4327.07	7.94	0	-1392	4503	4461	4428	4386	4353	4445	4370	140	1320	500	3180	5	1	27906106	1199	-9.76	1.00	12	0.26	-440.00	4300.00	9420	20230203	-54.41	4050	20231101	6.05	9420	-54.41	20230203	4050	6.05	20231101	9420	-54.41	20230203	4050	6.05	20231101	1.53	N	160550	500	139 억	2216682	N	N	309	N	N
158	20231201	120737	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4305	-115	5	-2.60	232720130	53664	129.71	4425	4425	4305	5740	3095	4420	4336.62	7.94	0	6717	4503	4461	4428	4386	4353	4445	4370	140	1320	500	3180	5	1	27906106	1201	-9.78	1.00	12	0.19	-440.00	4300.00	9420	20230203	-54.30	4050	20231101	6.30	9420	-54.30	20230203	4050	6.30	20231101	9420	-54.30	20230203	4050	6.30	20231101	1.53	N	160550	500	139 억	2216682	N	N	309	N	N
159	20231201	110733	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4330	-90	5	-2.04	124133400	28487	68.86	4425	4425	4325	5740	3095	4420	4357.55	7.94	0	3393	4503	4461	4428	4386	4353	4445	4370	140	1320	500	3180	5	1	27906106	1208	-9.84	1.01	12	0.10	-440.00	4300.00	9420	20230203	-54.03	4050	20231101	6.91	9420	-54.03	20230203	4050	6.91	20231101	9420	-54.03	20230203	4050	6.91	20231101	1.53	N	160550	500	139 억	2216682	N	N	309	N	N
160	20231201	100738	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4350	-70	5	-1.58	57358265	13122	31.72	4425	4425	4345	5740	3095	4420	4371.15	7.94	0	-447	4503	4461	4428	4386	4353	4445	4370	140	1320	500	3180	5	1	27906106	1214	-9.89	1.01	12	0.05	-440.00	4300.00	9420	20230203	-53.82	4050	20231101	7.41	9420	-53.82	20230203	4050	7.41	20231101	9420	-53.82	20230203	4050	7.41	20231101	1.53	N	160550	500	139 억	2216682	N	N	309	N	N
161	20231201	090729	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4400	-20	5	-0.45	12067850	2733	6.61	4425	4425	4395	5740	3095	4420	4415.61	7.94	0	-1549	4503	4461	4428	4386	4353	4445	4370	140	1320	500	3180	5	1	27906106	1228	-10.00	1.02	12	0.01	-440.00	4300.00	9420	20230203	-53.29	4050	20231101	8.64	9420	-53.29	20230203	4050	8.64	20231101	9420	-53.29	20230203	4050	8.64	20231101	1.53	N	160550	500	139 억	2216682	N	N	309	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History