KissMeData/299900/price/prices-20231201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

70 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	161230	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3790	75	2	2.02	11162081540	2922204	176.71	3775	3930	3710	4825	2605	3715	3820.28	3.66	-183455	-180343	3808	3761	3698	3651	3588	3785	3675	855	1110	500	2670	5	1	171048884	6483	-52.64	3.59	12	1.71	-72.00	1057.00	5700	20230502	-33.51	2245	20231027	68.82	5700	-33.51	20230502	2245	68.82	20231027	20750	-81.73	20230203	2245	68.82	20231027	2.28	N	299900	500	855 억	6266640	N	N	8751	N	N
3	20231229	151215	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3790	75	2	2.02	11162081540	2922204	176.71	3775	3930	3710	4825	2605	3715	3820.28	3.66	-183455	-180343	3808	3761	3698	3651	3588	3785	3675	855	1110	500	2670	5	1	171048884	6483	-52.64	3.59	12	1.71	-72.00	1057.00	5700	20230502	-33.51	2245	20231027	68.82	5700	-33.51	20230502	2245	68.82	20231027	20750	-81.73	20230203	2245	68.82	20231027	2.28	N	299900	500	855 억	6266640	N	N	8751	N	N
4	20231229	141214	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3790	75	2	2.02	11162081540	2922204	176.71	3775	3930	3710	4825	2605	3715	3820.28	3.66	-183455	-180343	3808	3761	3698	3651	3588	3785	3675	855	1110	500	2670	5	1	171048884	6483	-52.64	3.59	12	1.71	-72.00	1057.00	5700	20230502	-33.51	2245	20231027	68.82	5700	-33.51	20230502	2245	68.82	20231027	20750	-81.73	20230203	2245	68.82	20231027	2.28	N	299900	500	855 억	6266640	N	N	8751	N	N
5	20231229	131216	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3790	75	2	2.02	11162081540	2922204	176.71	3775	3930	3710	4825	2605	3715	3820.28	3.66	-183455	-180343	3808	3761	3698	3651	3588	3785	3675	855	1110	500	2670	5	1	171048884	6483	-52.64	3.59	12	1.71	-72.00	1057.00	5700	20230502	-33.51	2245	20231027	68.82	5700	-33.51	20230502	2245	68.82	20231027	20750	-81.73	20230203	2245	68.82	20231027	2.28	N	299900	500	855 억	6266640	N	N	8751	N	N
6	20231229	121218	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3790	75	2	2.02	11162081540	2922204	176.71	3775	3930	3710	4825	2605	3715	3820.28	3.66	-183455	-180343	3808	3761	3698	3651	3588	3785	3675	855	1110	500	2670	5	1	171048884	6483	-52.64	3.59	12	1.71	-72.00	1057.00	5700	20230502	-33.51	2245	20231027	68.82	5700	-33.51	20230502	2245	68.82	20231027	20750	-81.73	20230203	2245	68.82	20231027	2.28	N	299900	500	855 억	6266640	N	N	8751	N	N
7	20231229	111122	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3790	75	2	2.02	11162081540	2922204	176.71	3775	3930	3710	4825	2605	3715	3820.28	3.66	-183455	-180343	3808	3761	3698	3651	3588	3785	3675	855	1110	500	2670	5	1	171048884	6483	-52.64	3.59	12	1.71	-72.00	1057.00	5700	20230502	-33.51	2245	20231027	68.82	5700	-33.51	20230502	2245	68.82	20231027	20750	-81.73	20230203	2245	68.82	20231027	2.28	N	299900	500	855 억	6266640	N	N	8751	N	N
8	20231229	101135	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3790	75	2	2.02	11162081540	2922204	176.71	3775	3930	3710	4825	2605	3715	3820.28	3.66	-183455	-180343	3808	3761	3698	3651	3588	3785	3675	855	1110	500	2670	5	1	171048884	6483	-52.64	3.59	12	1.71	-72.00	1057.00	5700	20230502	-33.51	2245	20231027	68.82	5700	-33.51	20230502	2245	68.82	20231027	20750	-81.73	20230203	2245	68.82	20231027	2.28	N	299900	500	855 억	6266640	N	N	8751	N	N
9	20231229	091134	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3790	75	2	2.02	11162081540	2922204	176.71	3775	3930	3710	4825	2605	3715	3820.28	3.66	-183455	-180343	3808	3761	3698	3651	3588	3785	3675	855	1110	500	2670	5	1	171048884	6483	-52.64	3.59	12	1.71	-72.00	1057.00	5700	20230502	-33.51	2245	20231027	68.82	5700	-33.51	20230502	2245	68.82	20231027	20750	-81.73	20230203	2245	68.82	20231027	2.28	N	299900	500	855 억	6266640	N	N	8751	N	N
10	20231228	161121	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3790	75	2	2.02	11027685820	2886701	174.56	3775	3930	3710	4825	2605	3715	3820.28	3.77	0	-180343	3808	3761	3698	3651	3588	3785	3675	855	1110	500	2670	5	1	171048884	6483	-52.64	3.59	12	1.69	-72.00	1057.00	5700	20230502	-33.51	2245	20231027	68.82	5700	-33.51	20230502	2245	68.82	20231027	20750	-81.73	20230203	2245	68.82	20231027	2.28	N	299900	500	855 억	6450095	N	N	8751	N	N
11	20231228	151131	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3800	85	2	2.29	10558443705	2762759	167.07	3775	3930	3710	4825	2605	3715	3821.70	3.77	0	-225529	3808	3761	3698	3651	3588	3785	3675	855	1110	500	2670	5	1	171048884	6500	-52.78	3.60	12	1.62	-72.00	1057.00	5700	20230502	-33.33	2245	20231027	69.27	5700	-33.33	20230502	2245	69.27	20231027	20750	-81.69	20230203	2245	69.27	20231027	2.28	N	299900	500	855 억	6450095	N	N	1579	N	N
12	20231228	141121	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3755	40	2	1.08	8640615790	2261432	136.75	3775	3930	3710	4825	2605	3715	3820.86	3.77	0	-238954	3808	3761	3698	3651	3588	3785	3675	855	1110	500	2670	5	1	171048884	6423	-52.15	3.55	12	1.32	-72.00	1057.00	5700	20230502	-34.12	2245	20231027	67.26	5700	-34.12	20230502	2245	67.26	20231027	20750	-81.90	20230203	2245	67.26	20231027	2.28	N	299900	500	855 억	6450095	N	N	1579	N	N
13	20231228	131120	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3805	90	2	2.42	7638026700	1994394	120.60	3775	3930	3730	4825	2605	3715	3829.75	3.77	0	-241367	3808	3761	3698	3651	3588	3785	3675	855	1110	500	2670	5	1	171048884	6508	-52.85	3.60	12	1.17	-72.00	1057.00	5700	20230502	-33.25	2245	20231027	69.49	5700	-33.25	20230502	2245	69.49	20231027	20750	-81.66	20230203	2245	69.49	20231027	2.28	N	299900	500	855 억	6450095	N	N	1579	N	N
14	20231228	121124	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3810	95	2	2.56	7057302410	1841138	111.34	3775	3930	3730	4825	2605	3715	3833.12	3.77	0	-262080	3808	3761	3698	3651	3588	3785	3675	855	1110	500	2670	5	1	171048884	6517	-52.92	3.60	12	1.08	-72.00	1057.00	5700	20230502	-33.16	2245	20231027	69.71	5700	-33.16	20230502	2245	69.71	20231027	20750	-81.64	20230203	2245	69.71	20231027	2.28	N	299900	500	855 억	6450095	N	N	1579	N	N
15	20231228	111128	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3830	115	2	3.10	6402859860	1670171	101.00	3775	3930	3730	4825	2605	3715	3833.66	3.77	0	-249948	3808	3761	3698	3651	3588	3785	3675	855	1110	500	2670	5	1	171048884	6551	-53.19	3.62	12	0.98	-72.00	1057.00	5700	20230502	-32.81	2245	20231027	70.60	5700	-32.81	20230502	2245	70.60	20231027	20750	-81.54	20230203	2245	70.60	20231027	2.28	N	299900	500	855 억	6450095	N	N	1579	N	N
16	20231228	101123	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3820	105	2	2.83	5574537445	1453912	87.92	3775	3930	3730	4825	2605	3715	3834.16	3.77	0	-258446	3808	3761	3698	3651	3588	3785	3675	855	1110	500	2670	5	1	171048884	6534	-53.06	3.61	12	0.85	-72.00	1057.00	5700	20230502	-32.98	2245	20231027	70.16	5700	-32.98	20230502	2245	70.16	20231027	20750	-81.59	20230203	2245	70.16	20231027	2.28	N	299900	500	855 억	6450095	N	N	1579	N	N
17	20231228	091127	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3740	25	2	0.67	1103193235	292745	17.70	3775	3800	3735	4825	2605	3715	3768.44	3.77	0	-129565	3808	3761	3698	3651	3588	3785	3675	855	1110	500	2670	5	1	171048884	6397	-51.94	3.54	12	0.17	-72.00	1057.00	5700	20230502	-34.39	2245	20231027	66.59	5700	-34.39	20230502	2245	66.59	20231027	20750	-81.98	20230203	2245	66.59	20231027	2.28	N	299900	500	855 억	6450095	N	N	1579	N	N
18	20231227	161110	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3715	15	2	0.41	5873478930	1591505	71.06	3660	3745	3635	4810	2590	3700	3690.27	3.61	0	274273	3836	3767	3681	3612	3526	3777	3622	855	1110	500	2660	5	1	171048884	6354	-51.60	3.51	12	0.93	-72.00	1057.00	5700	20230502	-34.82	2245	20231027	65.48	5700	-34.82	20230502	2245	65.48	20231027	20750	-82.10	20230203	2245	65.48	20231027	2.32	N	299900	500	855 억	6175723	N	N	1579	N	N
19	20231227	151127	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3710	10	2	0.27	5408547165	1466409	65.48	3660	3745	3635	4810	2590	3700	3688.29	3.61	0	282265	3836	3767	3681	3612	3526	3777	3622	855	1110	500	2660	5	1	171048884	6346	-51.53	3.51	12	0.86	-72.00	1057.00	5700	20230502	-34.91	2245	20231027	65.26	5700	-34.91	20230502	2245	65.26	20231027	20750	-82.12	20230203	2245	65.26	20231027	2.32	N	299900	500	855 억	6175723	N	N	0	N	N
20	20231227	141121	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3725	25	2	0.68	4802396160	1303359	58.20	3660	3745	3635	4810	2590	3700	3684.63	3.61	0	271325	3836	3767	3681	3612	3526	3777	3622	855	1110	500	2660	5	1	171048884	6372	-51.74	3.52	12	0.76	-72.00	1057.00	5700	20230502	-34.65	2245	20231027	65.92	5700	-34.65	20230502	2245	65.92	20231027	20750	-82.05	20230203	2245	65.92	20231027	2.32	N	299900	500	855 억	6175723	N	N	0	N	N
21	20231227	131113	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3690	-10	5	-0.27	4049686620	1100008	49.12	3660	3745	3635	4810	2590	3700	3681.51	3.61	0	195631	3836	3767	3681	3612	3526	3777	3622	855	1110	500	2660	5	1	171048884	6312	-51.25	3.49	12	0.64	-72.00	1057.00	5700	20230502	-35.26	2245	20231027	64.37	5700	-35.26	20230502	2245	64.37	20231027	20750	-82.22	20230203	2245	64.37	20231027	2.32	N	299900	500	855 억	6175723	N	N	0	N	N
22	20231227	121114	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3705	5	2	0.14	3419292295	929858	41.52	3660	3745	3635	4810	2590	3700	3677.22	3.61	0	219638	3836	3767	3681	3612	3526	3777	3622	855	1110	500	2660	5	1	171048884	6337	-51.46	3.51	12	0.54	-72.00	1057.00	5700	20230502	-35.00	2245	20231027	65.03	5700	-35.00	20230502	2245	65.03	20231027	20750	-82.14	20230203	2245	65.03	20231027	2.32	N	299900	500	855 억	6175723	N	N	0	N	N
23	20231227	111124	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3695	-5	5	-0.14	2942900980	800809	35.76	3660	3745	3635	4810	2590	3700	3674.91	3.61	0	175846	3836	3767	3681	3612	3526	3777	3622	855	1110	500	2660	5	1	171048884	6320	-51.32	3.50	12	0.47	-72.00	1057.00	5700	20230502	-35.18	2245	20231027	64.59	5700	-35.18	20230502	2245	64.59	20231027	20750	-82.19	20230203	2245	64.59	20231027	2.32	N	299900	500	855 억	6175723	N	N	0	N	N
24	20231227	101121	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3660	-40	5	-1.08	2260924225	615743	27.49	3660	3745	3635	4810	2590	3700	3671.86	3.61	0	114688	3836	3767	3681	3612	3526	3777	3622	855	1110	500	2660	5	1	171048884	6260	-50.83	3.46	12	0.36	-72.00	1057.00	5700	20230502	-35.79	2245	20231027	63.03	5700	-35.79	20230502	2245	63.03	20231027	20750	-82.36	20230203	2245	63.03	20231027	2.32	N	299900	500	855 억	6175723	N	N	0	N	N
25	20231227	091125	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3730	30	2	0.81	625366465	169989	7.59	3660	3730	3655	4810	2590	3700	3678.86	3.61	0	42949	3836	3767	3681	3612	3526	3777	3622	855	1110	500	2660	5	1	171048884	6380	-51.81	3.53	12	0.10	-72.00	1057.00	5700	20230502	-34.56	2245	20231027	66.15	5700	-34.56	20230502	2245	66.15	20231027	20750	-82.02	20230203	2245	66.15	20231027	2.32	N	299900	500	855 억	6175723	N	N	0	N	N
26	20231226	161122	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3700	0	3	0.00	8018972020	2186671	81.39	3700	3750	3595	4810	2590	3700	3666.98	3.57	0	91772	3860	3780	3720	3640	3580	3750	3610	855	1110	500	2660	5	1	171048884	6329	-51.39	3.50	12	1.28	-72.00	1057.00	5700	20230502	-35.09	2245	20231027	64.81	5700	-35.09	20230502	2245	64.81	20231027	20750	-82.17	20230203	2245	64.81	20231027	2.11	N	299900	500	855 억	6112420	N	N	2123	N	N
27	20231226	151122	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3720	20	2	0.54	7503138725	2047506	76.21	3700	3750	3595	4810	2590	3700	3664.47	3.57	0	108795	3860	3780	3720	3640	3580	3750	3610	855	1110	500	2660	5	1	171048884	6363	-51.67	3.52	12	1.20	-72.00	1057.00	5700	20230502	-34.74	2245	20231027	65.70	5700	-34.74	20230502	2245	65.70	20231027	20750	-82.07	20230203	2245	65.70	20231027	2.11	N	299900	500	855 억	6112420	N	N	2123	N	N
28	20231226	141125	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3695	-5	5	-0.14	6172399850	1688931	62.87	3700	3750	3595	4810	2590	3700	3654.53	3.57	0	126312	3860	3780	3720	3640	3580	3750	3610	855	1110	500	2660	5	1	171048884	6320	-51.32	3.50	12	0.99	-72.00	1057.00	5700	20230502	-35.18	2245	20231027	64.59	5700	-35.18	20230502	2245	64.59	20231027	20750	-82.19	20230203	2245	64.59	20231027	2.11	N	299900	500	855 억	6112420	N	N	2123	N	N
29	20231226	131122	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3695	-5	5	-0.14	5578380090	1527186	56.85	3700	3750	3595	4810	2590	3700	3652.61	3.57	0	129088	3860	3780	3720	3640	3580	3750	3610	855	1110	500	2660	5	1	171048884	6320	-51.32	3.50	12	0.89	-72.00	1057.00	5700	20230502	-35.18	2245	20231027	64.59	5700	-35.18	20230502	2245	64.59	20231027	20750	-82.19	20230203	2245	64.59	20231027	2.11	N	299900	500	855 억	6112420	N	N	2123	N	N
30	20231226	121122	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3655	-45	5	-1.22	4584888565	1258219	46.83	3700	3750	3595	4810	2590	3700	3643.80	3.57	0	202865	3860	3780	3720	3640	3580	3750	3610	855	1110	500	2660	5	1	171048884	6252	-50.76	3.46	12	0.74	-72.00	1057.00	5700	20230502	-35.88	2245	20231027	62.81	5700	-35.88	20230502	2245	62.81	20231027	20750	-82.39	20230203	2245	62.81	20231027	2.11	N	299900	500	855 억	6112420	N	N	2123	N	N
31	20231226	111126	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3670	-30	5	-0.81	4037864630	1108931	41.28	3700	3750	3595	4810	2590	3700	3641.04	3.57	0	233837	3860	3780	3720	3640	3580	3750	3610	855	1110	500	2660	5	1	171048884	6277	-50.97	3.47	12	0.65	-72.00	1057.00	5700	20230502	-35.61	2245	20231027	63.47	5700	-35.61	20230502	2245	63.47	20231027	20750	-82.31	20230203	2245	63.47	20231027	2.11	N	299900	500	855 억	6112420	N	N	2123	N	N
32	20231226	101120	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3655	-45	5	-1.22	3255056865	894817	33.31	3700	3750	3595	4810	2590	3700	3637.44	3.57	0	222523	3860	3780	3720	3640	3580	3750	3610	855	1110	500	2660	5	1	171048884	6252	-50.76	3.46	12	0.52	-72.00	1057.00	5700	20230502	-35.88	2245	20231027	62.81	5700	-35.88	20230502	2245	62.81	20231027	20750	-82.39	20230203	2245	62.81	20231027	2.11	N	299900	500	855 억	6112420	N	N	2123	N	N
33	20231226	091122	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3650	-50	5	-1.35	1173982750	320281	11.92	3700	3750	3635	4810	2590	3700	3665.11	3.57	0	113327	3860	3780	3720	3640	3580	3750	3610	855	1110	500	2660	5	1	171048884	6243	-50.69	3.45	12	0.19	-72.00	1057.00	5700	20230502	-35.96	2245	20231027	62.58	5700	-35.96	20230502	2245	62.58	20231027	20750	-82.41	20230203	2245	62.58	20231027	2.11	N	299900	500	855 억	6112420	N	N	2123	N	N
34	20231222	161105	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3700	-100	5	-2.63	9732805900	2623921	42.32	3735	3800	3660	4940	2660	3800	3709.27	3.49	0	115382	4266	4032	3916	3682	3566	3975	3625	855	1140	500	2730	5	1	171048884	6329	-51.39	3.50	12	1.53	-72.00	1057.00	5700	20230502	-35.09	2245	20231027	64.81	5700	-35.09	20230502	2245	64.81	20231027	20750	-82.17	20230203	2245	64.81	20231027	2.28	N	299900	500	855 억	5974047	N	N	2123	N	N
35	20231222	151103	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3670	-130	5	-3.42	9260207300	2495742	40.25	3735	3800	3660	4940	2660	3800	3710.39	3.49	0	96157	4266	4032	3916	3682	3566	3975	3625	855	1140	500	2730	5	1	171048884	6277	-50.97	3.47	12	1.46	-72.00	1057.00	5700	20230502	-35.61	2245	20231027	63.47	5700	-35.61	20230502	2245	63.47	20231027	20750	-82.31	20230203	2245	63.47	20231027	2.28	N	299900	500	855 억	5974047	N	N	1878	N	N
36	20231222	141101	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3685	-115	5	-3.03	7916435945	2129683	34.35	3735	3800	3665	4940	2660	3800	3717.18	3.49	0	87369	4266	4032	3916	3682	3566	3975	3625	855	1140	500	2730	5	1	171048884	6303	-51.18	3.49	12	1.25	-72.00	1057.00	5700	20230502	-35.35	2245	20231027	64.14	5700	-35.35	20230502	2245	64.14	20231027	20750	-82.24	20230203	2245	64.14	20231027	2.28	N	299900	500	855 억	5974047	N	N	1878	N	N
37	20231222	131101	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3695	-105	5	-2.76	7083110615	1904146	30.71	3735	3800	3665	4940	2660	3800	3719.83	3.49	0	127212	4266	4032	3916	3682	3566	3975	3625	855	1140	500	2730	5	1	171048884	6320	-51.32	3.50	12	1.11	-72.00	1057.00	5700	20230502	-35.18	2245	20231027	64.59	5700	-35.18	20230502	2245	64.59	20231027	20750	-82.19	20230203	2245	64.59	20231027	2.28	N	299900	500	855 억	5974047	N	N	1878	N	N
38	20231222	121101	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3700	-100	5	-2.63	6425577030	1726547	27.85	3735	3800	3665	4940	2660	3800	3721.62	3.49	0	185608	4266	4032	3916	3682	3566	3975	3625	855	1140	500	2730	5	1	171048884	6329	-51.39	3.50	12	1.01	-72.00	1057.00	5700	20230502	-35.09	2245	20231027	64.81	5700	-35.09	20230502	2245	64.81	20231027	20750	-82.17	20230203	2245	64.81	20231027	2.28	N	299900	500	855 억	5974047	N	N	1878	N	N
39	20231222	111059	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3735	-65	5	-1.71	5286354005	1419054	22.89	3735	3800	3665	4940	2660	3800	3725.25	3.49	0	160821	4266	4032	3916	3682	3566	3975	3625	855	1140	500	2730	5	1	171048884	6389	-51.88	3.53	12	0.83	-72.00	1057.00	5700	20230502	-34.47	2245	20231027	66.37	5700	-34.47	20230502	2245	66.37	20231027	20750	-82.00	20230203	2245	66.37	20231027	2.28	N	299900	500	855 억	5974047	N	N	1878	N	N
40	20231222	101055	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3720	-80	5	-2.11	4206766445	1131140	18.24	3735	3800	3665	4940	2660	3800	3719.03	3.49	0	211496	4266	4032	3916	3682	3566	3975	3625	855	1140	500	2730	5	1	171048884	6363	-51.67	3.52	12	0.66	-72.00	1057.00	5700	20230502	-34.74	2245	20231027	65.70	5700	-34.74	20230502	2245	65.70	20231027	20750	-82.07	20230203	2245	65.70	20231027	2.28	N	299900	500	855 억	5974047	N	N	1878	N	N
41	20231222	091101	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3695	-105	5	-2.76	1761170535	472682	7.62	3735	3800	3665	4940	2660	3800	3725.87	3.49	0	177325	4266	4032	3916	3682	3566	3975	3625	855	1140	500	2730	5	1	171048884	6320	-51.32	3.50	12	0.28	-72.00	1057.00	5700	20230502	-35.18	2245	20231027	64.59	5700	-35.18	20230502	2245	64.59	20231027	20750	-82.19	20230203	2245	64.59	20231027	2.28	N	299900	500	855 억	5974047	N	N	1878	N	N
42	20231221	161052	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3800	-410	5	-9.74	23996617245	6088317	36.34	4100	4150	3800	5470	2950	4210	3941.22	3.57	0	-171992	4696	4452	4146	3902	3596	4575	4025	855	1260	500	3030	5	1	171048884	6500	-52.78	3.60	12	3.56	-72.00	1057.00	5700	20230502	-33.33	2245	20231027	69.27	5700	-33.33	20230502	2245	69.27	20231027	20750	-81.69	20230203	2245	69.27	20231027	2.37	N	299900	500	855 억	6102626	N	N	1878	N	N
43	20231221	151057	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3825	-385	5	-9.14	22981020930	5821492	34.75	4100	4150	3800	5470	2950	4210	3947.10	3.57	0	-245160	4696	4452	4146	3902	3596	4575	4025	855	1260	500	3030	5	1	171048884	6543	-53.12	3.62	12	3.40	-72.00	1057.00	5700	20230502	-32.89	2245	20231027	70.38	5700	-32.89	20230502	2245	70.38	20231027	20750	-81.57	20230203	2245	70.38	20231027	2.37	N	299900	500	855 억	6102626	N	N	10857	N	N
44	20231221	141053	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3885	-325	5	-7.72	20968100615	5295827	31.61	4100	4150	3825	5470	2950	4210	3958.82	3.57	0	-277289	4696	4452	4146	3902	3596	4575	4025	855	1260	500	3030	5	1	171048884	6645	-53.96	3.68	12	3.10	-72.00	1057.00	5700	20230502	-31.84	2245	20231027	73.05	5700	-31.84	20230502	2245	73.05	20231027	20750	-81.28	20230203	2245	73.05	20231027	2.37	N	299900	500	855 억	6102626	N	N	10857	N	N
45	20231221	131051	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3860	-350	5	-8.31	19095564665	4809345	28.71	4100	4150	3850	5470	2950	4210	3969.94	3.57	0	-267296	4696	4452	4146	3902	3596	4575	4025	855	1260	500	3030	5	1	171048884	6602	-53.61	3.65	12	2.81	-72.00	1057.00	5700	20230502	-32.28	2245	20231027	71.94	5700	-32.28	20230502	2245	71.94	20231027	20750	-81.40	20230203	2245	71.94	20231027	2.37	N	299900	500	855 억	6102626	N	N	10857	N	N
46	20231221	121058	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3870	-340	5	-8.08	16726951540	4197481	25.06	4100	4150	3865	5470	2950	4210	3984.38	3.57	0	-173238	4696	4452	4146	3902	3596	4575	4025	855	1260	500	3030	5	1	171048884	6620	-53.75	3.66	12	2.45	-72.00	1057.00	5700	20230502	-32.11	2245	20231027	72.38	5700	-32.11	20230502	2245	72.38	20231027	20750	-81.35	20230203	2245	72.38	20231027	2.37	N	299900	500	855 억	6102626	N	N	10857	N	N
47	20231221	111058	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3940	-270	5	-6.41	14384778580	3598853	21.48	4100	4150	3905	5470	2950	4210	3996.36	3.57	0	-154655	4696	4452	4146	3902	3596	4575	4025	855	1260	500	3030	5	1	171048884	6739	-54.72	3.73	12	2.10	-72.00	1057.00	5700	20230502	-30.88	2245	20231027	75.50	5700	-30.88	20230502	2245	75.50	20231027	20750	-81.01	20230203	2245	75.50	20231027	2.37	N	299900	500	855 억	6102626	N	N	10857	N	N
48	20231221	101052	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3960	-250	5	-5.94	11630228270	2898538	17.30	4100	4150	3930	5470	2950	4210	4011.66	3.57	0	-233811	4696	4452	4146	3902	3596	4575	4025	855	1260	500	3030	5	1	171048884	6774	-55.00	3.75	12	1.69	-72.00	1057.00	5700	20230502	-30.53	2245	20231027	76.39	5700	-30.53	20230502	2245	76.39	20231027	20750	-80.92	20230203	2245	76.39	20231027	2.37	N	299900	500	855 억	6102626	N	N	10857	N	N
49	20231221	091054	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3985	-225	5	-5.34	5152298430	1270674	7.59	4100	4150	3970	5470	2950	4210	4053.36	3.57	0	-88483	4696	4452	4146	3902	3596	4575	4025	855	1260	500	3030	5	1	171048884	6816	-55.35	3.77	12	0.74	-72.00	1057.00	5700	20230502	-30.09	2245	20231027	77.51	5700	-30.09	20230502	2245	77.51	20231027	20750	-80.80	20230203	2245	77.51	20231027	2.37	N	299900	500	855 억	6102626	N	N	10857	N	N
50	20231220	161058	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4210	225	2	5.65	68993674000	16576606	225.62	3920	4390	3840	5180	2790	3985	4161.91	3.48	0	283152	4225	4105	3880	3760	3535	4165	3820	855	1195	500	2860	5	1	171048884	7201	-58.47	3.98	12	9.69	-72.00	1057.00	5700	20230502	-26.14	2245	20231027	87.53	5700	-26.14	20230502	2245	87.53	20231027	20750	-79.71	20230203	2245	87.53	20231027	2.36	N	299900	500	855 억	5952392	N	N	10857	N	N
51	20231220	151149	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4265	280	2	7.03	66010273385	15870947	216.01	3920	4390	3840	5180	2790	3985	4159.20	3.48	0	226165	4225	4105	3880	3760	3535	4165	3820	855	1195	500	2860	5	1	171048884	7295	-59.24	4.04	12	9.28	-72.00	1057.00	5700	20230502	-25.18	2245	20231027	89.98	5700	-25.18	20230502	2245	89.98	20231027	20750	-79.45	20230203	2245	89.98	20231027	2.36	N	299900	500	855 억	5952392	N	N	3036	N	N
52	20231220	141210	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4245	260	2	6.52	38850116970	9517070	129.53	3920	4245	3840	5180	2790	3985	4082.17	3.48	0	88320	4225	4105	3880	3760	3535	4165	3820	855	1195	500	2860	5	1	171048884	7261	-58.96	4.02	12	5.56	-72.00	1057.00	5700	20230502	-25.53	2245	20231027	89.09	5700	-25.53	20230502	2245	89.09	20231027	20750	-79.54	20230203	2245	89.09	20231027	2.36	N	299900	500	855 억	5952392	N	N	3036	N	N
53	20231220	131158	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4085	100	2	2.51	30463075145	7498465	102.06	3920	4180	3840	5180	2790	3985	4062.59	3.48	0	-141225	4225	4105	3880	3760	3535	4165	3820	855	1195	500	2860	5	1	171048884	6987	-56.74	3.86	12	4.38	-72.00	1057.00	5700	20230502	-28.33	2245	20231027	81.96	5700	-28.33	20230502	2245	81.96	20231027	20750	-80.31	20230203	2245	81.96	20231027	2.36	N	299900	500	855 억	5952392	N	N	3036	N	N
54	20231220	121052	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4095	110	2	2.76	27034401595	6664500	90.71	3920	4180	3840	5180	2790	3985	4056.49	3.48	0	-279823	4225	4105	3880	3760	3535	4165	3820	855	1195	500	2860	5	1	171048884	7004	-56.88	3.87	12	3.90	-72.00	1057.00	5700	20230502	-28.16	2245	20231027	82.41	5700	-28.16	20230502	2245	82.41	20231027	20750	-80.27	20230203	2245	82.41	20231027	2.36	N	299900	500	855 억	5952392	N	N	3036	N	N
55	20231220	111055	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3995	10	2	0.25	23299458200	5745987	78.21	3920	4180	3840	5180	2790	3985	4054.93	3.48	0	-271930	4225	4105	3880	3760	3535	4165	3820	855	1195	500	2860	5	1	171048884	6833	-55.49	3.78	12	3.36	-72.00	1057.00	5700	20230502	-29.91	2245	20231027	77.95	5700	-29.91	20230502	2245	77.95	20231027	20750	-80.75	20230203	2245	77.95	20231027	2.36	N	299900	500	855 억	5952392	N	N	3036	N	N
56	20231220	101057	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4040	55	2	1.38	19652069965	4834656	65.80	3920	4180	3840	5180	2790	3985	4064.86	3.48	0	-298627	4225	4105	3880	3760	3535	4165	3820	855	1195	500	2860	5	1	171048884	6910	-56.11	3.82	12	2.83	-72.00	1057.00	5700	20230502	-29.12	2245	20231027	79.96	5700	-29.12	20230502	2245	79.96	20231027	20750	-80.53	20230203	2245	79.96	20231027	2.36	N	299900	500	855 억	5952392	N	N	3036	N	N
57	20231220	091053	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3985	0	3	0.00	4068575065	1029075	14.01	3920	4060	3840	5180	2790	3985	3953.58	3.48	0	-6891	4225	4105	3880	3760	3535	4165	3820	855	1195	500	2860	5	1	171048884	6816	-55.35	3.77	12	0.60	-72.00	1057.00	5700	20230502	-30.09	2245	20231027	77.51	5700	-30.09	20230502	2245	77.51	20231027	20750	-80.80	20230203	2245	77.51	20231027	2.36	N	299900	500	855 억	5952392	N	N	3036	N	N
58	20231219	161052	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3985	205	2	5.42	27721099455	7192326	103.93	3725	4000	3655	4910	2650	3780	3853.60	3.38	34944	178602	4000	3890	3735	3625	3470	3945	3680	855	1130	500	2720	5	1	171048884	6816	-55.35	3.77	12	4.20	-72.00	1057.00	5700	20230502	-30.09	2245	20231027	77.51	5700	-30.09	20230502	2245	77.51	20231027	20750	-80.80	20230203	2245	77.51	20231027	2.41	N	299900	500	855 억	5778121	N	N	3036	N	N
59	20231219	151056	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3970	190	2	5.03	24515417025	6387427	92.30	3725	3990	3655	4910	2650	3780	3838.09	3.38	34944	229641	4000	3890	3735	3625	3470	3945	3680	855	1130	500	2720	5	1	171048884	6791	-55.14	3.76	12	3.73	-72.00	1057.00	5700	20230502	-30.35	2245	20231027	76.84	5700	-30.35	20230502	2245	76.84	20231027	20750	-80.87	20230203	2245	76.84	20231027	2.41	N	299900	500	855 억	5778121	N	N	4662	N	N
60	20231219	141050	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3865	85	2	2.25	18061668430	4742612	68.53	3725	3900	3655	4910	2650	3780	3808.39	3.38	34944	252899	4000	3890	3735	3625	3470	3945	3680	855	1130	500	2720	5	1	171048884	6611	-53.68	3.66	12	2.77	-72.00	1057.00	5700	20230502	-32.19	2245	20231027	72.16	5700	-32.19	20230502	2245	72.16	20231027	20750	-81.37	20230203	2245	72.16	20231027	2.41	N	299900	500	855 억	5778121	N	N	4662	N	N
61	20231219	131057	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3870	90	2	2.38	15073748710	3970992	57.38	3725	3890	3655	4910	2650	3780	3795.97	3.38	34944	278618	4000	3890	3735	3625	3470	3945	3680	855	1130	500	2720	5	1	171048884	6620	-53.75	3.66	12	2.32	-72.00	1057.00	5700	20230502	-32.11	2245	20231027	72.38	5700	-32.11	20230502	2245	72.38	20231027	20750	-81.35	20230203	2245	72.38	20231027	2.41	N	299900	500	855 억	5778121	N	N	4662	N	N
62	20231219	121059	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3805	25	2	0.66	13383227435	3529813	51.01	3725	3890	3655	4910	2650	3780	3791.49	3.38	34944	215730	4000	3890	3735	3625	3470	3945	3680	855	1130	500	2720	5	1	171048884	6508	-52.85	3.60	12	2.06	-72.00	1057.00	5700	20230502	-33.25	2245	20231027	69.49	5700	-33.25	20230502	2245	69.49	20231027	20750	-81.66	20230203	2245	69.49	20231027	2.41	N	299900	500	855 억	5778121	N	N	4662	N	N
63	20231219	111055	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3805	25	2	0.66	12393150565	3270609	47.26	3725	3890	3655	4910	2650	3780	3789.25	3.38	34944	197817	4000	3890	3735	3625	3470	3945	3680	855	1130	500	2720	5	1	171048884	6508	-52.85	3.60	12	1.91	-72.00	1057.00	5700	20230502	-33.25	2245	20231027	69.49	5700	-33.25	20230502	2245	69.49	20231027	20750	-81.66	20230203	2245	69.49	20231027	2.41	N	299900	500	855 억	5778121	N	N	4662	N	N
64	20231219	101052	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3815	35	2	0.93	9996726670	2641305	38.17	3725	3890	3655	4910	2650	3780	3784.77	3.38	34944	126151	4000	3890	3735	3625	3470	3945	3680	855	1130	500	2720	5	1	171048884	6526	-52.99	3.61	12	1.54	-72.00	1057.00	5700	20230502	-33.07	2245	20231027	69.93	5700	-33.07	20230502	2245	69.93	20231027	20750	-81.61	20230203	2245	69.93	20231027	2.41	N	299900	500	855 억	5778121	N	N	4662	N	N
65	20231219	091049	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3660	-120	5	-3.17	2311499815	624258	9.02	3725	3745	3655	4910	2650	3780	3702.57	3.38	34944	73599	4000	3890	3735	3625	3470	3945	3680	855	1130	500	2720	5	1	171048884	6260	-50.83	3.46	12	0.36	-72.00	1057.00	5700	20230502	-35.79	2245	20231027	63.03	5700	-35.79	20230502	2245	63.03	20231027	20750	-82.36	20230203	2245	63.03	20231027	2.41	N	299900	500	855 억	5778121	N	N	4662	N	N
66	20231218	161048	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3780	195	2	5.44	24686107045	6677078	77.29	3640	3845	3580	4660	2510	3585	3697.12	3.43	0	-89780	4005	3795	3640	3430	3275	3717	3352	855	1075	500	2580	5	1	171048884	6466	-52.50	3.58	12	3.90	-72.00	1057.00	5700	20230502	-33.68	2245	20231027	68.37	5700	-33.68	20230502	2245	68.37	20231027	20750	-81.78	20230203	2245	68.37	20231027	1.82	N	299900	500	855 억	5862553	N	N	4662	N	N
67	20231218	151051	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3800	215	2	6.00	22906865460	6206359	71.84	3640	3845	3580	4660	2510	3585	3691.17	3.43	0	-65155	4005	3795	3640	3430	3275	3717	3352	855	1075	500	2580	5	1	171048884	6500	-52.78	3.60	12	3.63	-72.00	1057.00	5700	20230502	-33.33	2245	20231027	69.27	5700	-33.33	20230502	2245	69.27	20231027	20750	-81.69	20230203	2245	69.27	20231027	1.82	N	299900	500	855 억	5862553	N	N	5366	N	N
68	20231218	141054	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3645	60	2	1.67	15764772735	4308437	49.87	3640	3720	3580	4660	2510	3585	3659.35	3.43	0	-127871	4005	3795	3640	3430	3275	3717	3352	855	1075	500	2580	5	1	171048884	6235	-50.62	3.45	12	2.52	-72.00	1057.00	5700	20230502	-36.05	2245	20231027	62.36	5700	-36.05	20230502	2245	62.36	20231027	20750	-82.43	20230203	2245	62.36	20231027	1.82	N	299900	500	855 억	5862553	N	N	5366	N	N
69	20231218	131045	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3680	95	2	2.65	14599071925	3990085	46.18	3640	3720	3580	4660	2510	3585	3659.17	3.43	0	-116351	4005	3795	3640	3430	3275	3717	3352	855	1075	500	2580	5	1	171048884	6295	-51.11	3.48	12	2.33	-72.00	1057.00	5700	20230502	-35.44	2245	20231027	63.92	5700	-35.44	20230502	2245	63.92	20231027	20750	-82.27	20230203	2245	63.92	20231027	1.82	N	299900	500	855 억	5862553	N	N	5366	N	N
70	20231218	121041	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3645	60	2	1.67	12278072465	3360451	38.90	3640	3715	3580	4660	2510	3585	3654.06	3.43	0	-86436	4005	3795	3640	3430	3275	3717	3352	855	1075	500	2580	5	1	171048884	6235	-50.62	3.45	12	1.96	-72.00	1057.00	5700	20230502	-36.05	2245	20231027	62.36	5700	-36.05	20230502	2245	62.36	20231027	20750	-82.43	20230203	2245	62.36	20231027	1.82	N	299900	500	855 억	5862553	N	N	5366	N	N
71	20231218	111044	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3650	65	2	1.81	11285340070	3087943	35.74	3640	3715	3580	4660	2510	3585	3655.05	3.43	0	-117659	4005	3795	3640	3430	3275	3717	3352	855	1075	500	2580	5	1	171048884	6243	-50.69	3.45	12	1.81	-72.00	1057.00	5700	20230502	-35.96	2245	20231027	62.58	5700	-35.96	20230502	2245	62.58	20231027	20750	-82.41	20230203	2245	62.58	20231027	1.82	N	299900	500	855 억	5862553	N	N	5366	N	N
72	20231218	101043	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3660	75	2	2.09	9799667375	2682717	31.05	3640	3715	3580	4660	2510	3585	3653.34	3.43	0	-77329	4005	3795	3640	3430	3275	3717	3352	855	1075	500	2580	5	1	171048884	6260	-50.83	3.46	12	1.57	-72.00	1057.00	5700	20230502	-35.79	2245	20231027	63.03	5700	-35.79	20230502	2245	63.03	20231027	20750	-82.36	20230203	2245	63.03	20231027	1.82	N	299900	500	855 억	5862553	N	N	5366	N	N
73	20231218	091040	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3630	45	2	1.26	3483806225	954778	11.05	3640	3690	3600	4660	2510	3585	3650.03	3.43	0	-57228	4005	3795	3640	3430	3275	3717	3352	855	1075	500	2580	5	1	171048884	6209	-50.42	3.43	12	0.56	-72.00	1057.00	5700	20230502	-36.32	2245	20231027	61.69	5700	-36.32	20230502	2245	61.69	20231027	20750	-82.51	20230203	2245	61.69	20231027	1.82	N	299900	500	855 억	5862553	N	N	5366	N	N
74	20231215	161043	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3585	-125	5	-3.37	30859619670	8451322	41.30	3710	3850	3485	4820	2600	3710	3651.66	3.32	0	17844	4670	4190	3920	3440	3170	4055	3305	855	1110	500	2670	5	1	171048884	6132	-49.79	3.39	12	4.94	-72.00	1057.00	5700	20230502	-37.11	2245	20231027	59.69	5700	-37.11	20230502	2245	59.69	20231027	20750	-82.72	20230203	2245	59.69	20231027	1.74	N	299900	500	855 억	5686960	N	N	5366	N	N
75	20231215	151047	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3620	-90	5	-2.43	29298595680	8016792	39.17	3710	3850	3485	4820	2600	3710	3654.65	3.32	0	68972	4670	4190	3920	3440	3170	4055	3305	855	1110	500	2670	5	1	171048884	6192	-50.28	3.42	12	4.69	-72.00	1057.00	5700	20230502	-36.49	2245	20231027	61.25	5700	-36.49	20230502	2245	61.25	20231027	20750	-82.55	20230203	2245	61.25	20231027	1.74	N	299900	500	855 억	5686960	N	N	0	N	N
76	20231215	141045	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3520	-190	5	-5.12	26875085955	7340200	35.87	3710	3850	3485	4820	2600	3710	3661.35	3.32	0	16922	4670	4190	3920	3440	3170	4055	3305	855	1110	500	2670	5	1	171048884	6021	-48.89	3.33	12	4.29	-72.00	1057.00	5700	20230502	-38.25	2245	20231027	56.79	5700	-38.25	20230502	2245	56.79	20231027	20750	-83.04	20230203	2245	56.79	20231027	1.74	N	299900	500	855 억	5686960	N	N	0	N	N
77	20231215	131040	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3595	-115	5	-3.10	23863061340	6484110	31.68	3710	3850	3530	4820	2600	3710	3680.24	3.32	0	-58465	4670	4190	3920	3440	3170	4055	3305	855	1110	500	2670	5	1	171048884	6149	-49.93	3.40	12	3.79	-72.00	1057.00	5700	20230502	-36.93	2245	20231027	60.13	5700	-36.93	20230502	2245	60.13	20231027	20750	-82.67	20230203	2245	60.13	20231027	1.74	N	299900	500	855 억	5686960	N	N	0	N	N
78	20231215	121041	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3560	-150	5	-4.04	22592854755	6130639	29.96	3710	3850	3530	4820	2600	3710	3685.24	3.32	0	18862	4670	4190	3920	3440	3170	4055	3305	855	1110	500	2670	5	1	171048884	6089	-49.44	3.37	12	3.58	-72.00	1057.00	5700	20230502	-37.54	2245	20231027	58.57	5700	-37.54	20230502	2245	58.57	20231027	20750	-82.84	20230203	2245	58.57	20231027	1.74	N	299900	500	855 억	5686960	N	N	0	N	N
79	20231215	111035	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3610	-100	5	-2.70	19486037120	5260022	25.70	3710	3850	3565	4820	2600	3710	3704.55	3.32	0	-22290	4670	4190	3920	3440	3170	4055	3305	855	1110	500	2670	5	1	171048884	6175	-50.14	3.42	12	3.08	-72.00	1057.00	5700	20230502	-36.67	2245	20231027	60.80	5700	-36.67	20230502	2245	60.80	20231027	20750	-82.60	20230203	2245	60.80	20231027	1.74	N	299900	500	855 억	5686960	N	N	0	N	N
80	20231215	101039	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3690	-20	5	-0.54	15327532250	4113939	20.10	3710	3850	3565	4820	2600	3710	3725.76	3.32	0	-147278	4670	4190	3920	3440	3170	4055	3305	855	1110	500	2670	5	1	171048884	6312	-51.25	3.49	12	2.41	-72.00	1057.00	5700	20230502	-35.26	2245	20231027	64.37	5700	-35.26	20230502	2245	64.37	20231027	20750	-82.22	20230203	2245	64.37	20231027	1.74	N	299900	500	855 억	5686960	N	N	0	N	N
81	20231215	091045	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3805	95	2	2.56	5961579700	1616228	7.90	3710	3815	3565	4820	2600	3710	3688.57	3.32	0	-90363	4670	4190	3920	3440	3170	4055	3305	855	1110	500	2670	5	1	171048884	6508	-52.85	3.60	12	0.94	-72.00	1057.00	5700	20230502	-33.25	2245	20231027	69.49	5700	-33.25	20230502	2245	69.49	20231027	20750	-81.66	20230203	2245	69.49	20231027	1.74	N	299900	500	855 억	5686960	N	N	0	N	N
82	20231214	161036	57	100.00	KSQ150	오락문화	N	N	N	N	N	3710	-860	5	-18.82	79884669380	20164401	77.73	4370	4400	3650	5940	3200	4570	3961.86	2.99	-728	-1158324	4950	4760	4380	4190	3810	4855	4285	855	1370	500	3290	5	1	171048884	6346	-51.53	3.51	12	11.79	-72.00	1057.00	5700	20230502	-34.91	2245	20231027	65.26	5700	-34.91	20230502	2245	65.26	20231027	20750	-82.12	20230203	2245	65.26	20231027	1.28	N	299900	500	855 억	5106381	N	N	1498	N	N
83	20231214	151113	57	100.00	KSQ150	오락문화	N	N	N	N	N	3680	-890	5	-19.47	73250525760	18372292	70.82	4370	4400	3650	5940	3200	4570	3986.46	2.99	-728	-322742	4950	4760	4380	4190	3810	4855	4285	855	1370	500	3290	5	1	171048884	6295	-51.11	3.48	12	10.74	-72.00	1057.00	5700	20230502	-35.44	2245	20231027	63.92	5700	-35.44	20230502	2245	63.92	20231027	20750	-82.27	20230203	2245	63.92	20231027	1.28	N	299900	500	855 억	5106381	N	N	1498	N	N
84	20231214	141038	57	100.00	KSQ150	오락문화	N	N	N	N	N	3750	-820	5	-17.94	66206006795	16470458	63.49	4370	4400	3710	5940	3200	4570	4019.10	2.99	-728	-70093	4950	4760	4380	4190	3810	4855	4285	855	1370	500	3290	5	1	171048884	6414	-52.08	3.55	12	9.63	-72.00	1057.00	5700	20230502	-34.21	2245	20231027	67.04	5700	-34.21	20230502	2245	67.04	20231027	20750	-81.93	20230203	2245	67.04	20231027	1.28	N	299900	500	855 억	5106381	N	N	1498	N	N
85	20231214	131109	57	100.00	KSQ150	오락문화	N	N	N	N	N	3820	-750	5	-16.41	59571923195	14710516	56.71	4370	4400	3790	5940	3200	4570	4049.00	2.99	-728	-7470	4950	4760	4380	4190	3810	4855	4285	855	1370	500	3290	5	1	171048884	6534	-53.06	3.61	12	8.60	-72.00	1057.00	5700	20230502	-32.98	2245	20231027	70.16	5700	-32.98	20230502	2245	70.16	20231027	20750	-81.59	20230203	2245	70.16	20231027	1.28	N	299900	500	855 억	5106381	N	N	1498	N	N
86	20231214	121128	57	100.00	KSQ150	오락문화	N	N	N	N	N	3900	-670	5	-14.66	56078701365	13804495	53.21	4370	4400	3790	5940	3200	4570	4061.71	2.99	-728	112461	4950	4760	4380	4190	3810	4855	4285	855	1370	500	3290	5	1	171048884	6671	-54.17	3.69	12	8.07	-72.00	1057.00	5700	20230502	-31.58	2245	20231027	73.72	5700	-31.58	20230502	2245	73.72	20231027	20750	-81.20	20230203	2245	73.72	20231027	1.28	N	299900	500	855 억	5106381	N	N	1498	N	N
87	20231214	111101	57	100.00	KSQ150	오락문화	N	N	N	N	N	3915	-655	5	-14.33	49869011925	12196140	47.01	4370	4400	3790	5940	3200	4570	4088.23	2.99	-728	259058	4950	4760	4380	4190	3810	4855	4285	855	1370	500	3290	5	1	171048884	6697	-54.38	3.70	12	7.13	-72.00	1057.00	5700	20230502	-31.32	2245	20231027	74.39	5700	-31.32	20230502	2245	74.39	20231027	20750	-81.13	20230203	2245	74.39	20231027	1.28	N	299900	500	855 억	5106381	N	N	1498	N	N
88	20231214	101026	57	100.00	KSQ150	오락문화	N	N	N	N	N	3995	-575	5	-12.58	34627173020	8290565	31.96	4370	4400	3935	5940	3200	4570	4175.87	2.99	-728	244626	4950	4760	4380	4190	3810	4855	4285	855	1370	500	3290	5	1	171048884	6833	-55.49	3.78	12	4.85	-72.00	1057.00	5700	20230502	-29.91	2245	20231027	77.95	5700	-29.91	20230502	2245	77.95	20231027	20750	-80.75	20230203	2245	77.95	20231027	1.28	N	299900	500	855 억	5106381	N	N	1498	N	N
89	20231214	091007	57	100.00	KSQ150	오락문화	N	N	N	N	N	4350	-220	5	-4.81	9713328170	2237707	8.63	4370	4400	4265	5940	3200	4570	4338.95	2.99	-728	230277	4950	4760	4380	4190	3810	4855	4285	855	1370	500	3290	5	1	171048884	7441	-60.42	4.12	12	1.31	-72.00	1057.00	5700	20230502	-23.68	2245	20231027	93.76	5700	-23.68	20230502	2245	93.76	20231027	20750	-79.04	20230203	2245	93.76	20231027	1.28	N	299900	500	855 억	5106381	N	N	1498	N	N
90	20231213	161033	57	100.00	KSQ150	오락문화	N	N	N	N	N	4570	390	2	9.33	103930034695	24184609	66.03	4350	4570	4000	5430	2930	4180	4291.35	2.98	3615	22806	5153	4666	4413	3926	3673	4540	3800	855	1250	500	3000	5	1	171048884	7817	-63.47	4.32	12	14.14	-72.00	1057.00	5700	20230502	-19.82	2245	20231027	103.56	5700	-19.82	20230502	2245	103.56	20231027	20750	-77.98	20230203	2245	103.56	20231027	1.33	N	299900	500	855 억	5099003	N	N	1498	N	N
91	20231213	151054	57	100.00	KSQ150	오락문화	N	N	N	N	N	4410	230	2	5.50	88714611040	20810952	56.82	4350	4465	4000	5430	2930	4180	4262.90	2.98	3615	22671	5153	4666	4413	3926	3673	4540	3800	855	1250	500	3000	5	1	171048884	7543	-61.25	4.17	12	12.17	-72.00	1057.00	5700	20230502	-22.63	2245	20231027	96.44	5700	-22.63	20230502	2245	96.44	20231027	20750	-78.75	20230203	2245	96.44	20231027	1.33	N	299900	500	855 억	5099003	N	N	2834	N	N
92	20231213	141053	57	100.00	KSQ150	오락문화	N	N	N	N	N	4245	65	2	1.56	67175911840	15872633	43.33	4350	4450	4000	5430	2930	4180	4232.20	2.98	3615	-58208	5153	4666	4413	3926	3673	4540	3800	855	1250	500	3000	5	1	171048884	7261	-58.96	4.02	12	9.28	-72.00	1057.00	5700	20230502	-25.53	2245	20231027	89.09	5700	-25.53	20230502	2245	89.09	20231027	20750	-79.54	20230203	2245	89.09	20231027	1.33	N	299900	500	855 억	5099003	N	N	2834	N	N
93	20231213	131059	57	100.00	KSQ150	오락문화	N	N	N	N	N	4220	40	2	0.96	48651350810	11556036	31.55	4350	4450	4000	5430	2930	4180	4210.05	2.98	3615	-122219	5153	4666	4413	3926	3673	4540	3800	855	1250	500	3000	5	1	171048884	7218	-58.61	3.99	12	6.76	-72.00	1057.00	5700	20230502	-25.96	2245	20231027	87.97	5700	-25.96	20230502	2245	87.97	20231027	20750	-79.66	20230203	2245	87.97	20231027	1.33	N	299900	500	855 억	5099003	N	N	2834	N	N
94	20231213	121053	57	100.00	KSQ150	오락문화	N	N	N	N	N	4090	-90	5	-2.15	40566333635	9622262	26.27	4350	4450	4000	5430	2930	4180	4215.90	2.98	3615	159085	5153	4666	4413	3926	3673	4540	3800	855	1250	500	3000	5	1	171048884	6996	-56.81	3.87	12	5.63	-72.00	1057.00	5700	20230502	-28.25	2245	20231027	82.18	5700	-28.25	20230502	2245	82.18	20231027	20750	-80.29	20230203	2245	82.18	20231027	1.33	N	299900	500	855 억	5099003	N	N	2834	N	N
95	20231213	111057	57	100.00	KSQ150	오락문화	N	N	N	N	N	4075	-105	5	-2.51	38043478005	9007031	24.59	4350	4450	4000	5430	2930	4180	4223.77	2.98	3615	159770	5153	4666	4413	3926	3673	4540	3800	855	1250	500	3000	5	1	171048884	6970	-56.60	3.86	12	5.27	-72.00	1057.00	5700	20230502	-28.51	2245	20231027	81.51	5700	-28.51	20230502	2245	81.51	20231027	20750	-80.36	20230203	2245	81.51	20231027	1.33	N	299900	500	855 억	5099003	N	N	2834	N	N
96	20231213	101104	57	100.00	KSQ150	오락문화	N	N	N	N	N	4040	-140	5	-3.35	34243264175	8076738	22.05	4350	4450	4000	5430	2930	4180	4239.77	2.98	3615	224132	5153	4666	4413	3926	3673	4540	3800	855	1250	500	3000	5	1	171048884	6910	-56.11	3.82	12	4.72	-72.00	1057.00	5700	20230502	-29.12	2245	20231027	79.96	5700	-29.12	20230502	2245	79.96	20231027	20750	-80.53	20230203	2245	79.96	20231027	1.33	N	299900	500	855 억	5099003	N	N	2834	N	N
97	20231213	091049	57	100.00	KSQ150	오락문화	N	N	N	N	N	4275	95	2	2.27	9946284390	2306811	6.30	4350	4380	4215	5430	2930	4180	4311.93	2.98	3615	-169451	5153	4666	4413	3926	3673	4540	3800	855	1250	500	3000	5	1	171048884	7312	-59.38	4.04	12	1.35	-72.00	1057.00	5700	20230502	-25.00	2245	20231027	90.42	5700	-25.00	20230502	2245	90.42	20231027	20750	-79.40	20230203	2245	90.42	20231027	1.33	N	299900	500	855 억	5099003	N	N	2834	N	N
98	20231212	161012	57	100.00	KSQ150	오락문화	N	N	N	N	N	4180	-295	5	-6.59	157321978080	35394695	169.48	4790	4900	4160	5810	3135	4475	4445.15	3.12	-480	-185045	4651	4562	4386	4297	4121	4607	4342	855	1335	500	3220	5	1	171048884	7150	-58.06	3.95	12	20.69	-72.00	1057.00	5700	20230502	-26.67	2245	20231027	86.19	5700	-26.67	20230502	2245	86.19	20231027	20750	-79.86	20230203	2245	86.19	20231027	1.37	N	299900	500	855 억	5341837	N	N	2834	N	N
99	20231212	151018	57	100.00	KSQ150	오락문화	N	N	N	N	N	4265	-210	5	-4.69	153405214110	34461412	165.01	4790	4900	4160	5810	3135	4475	4451.51	3.12	-480	-251996	4651	4562	4386	4297	4121	4607	4342	855	1335	500	3220	5	1	171048884	7295	-59.24	4.04	12	20.15	-72.00	1057.00	5700	20230502	-25.18	2245	20231027	89.98	5700	-25.18	20230502	2245	89.98	20231027	20750	-79.45	20230203	2245	89.98	20231027	1.37	N	299900	500	855 억	5341837	N	N	3486	N	N
100	20231212	140921	57	100.00	KSQ150	오락문화	N	N	N	N	N	4280	-195	5	-4.36	148283971420	33251026	159.22	4790	4900	4160	5810	3135	4475	4459.53	3.12	-480	-310840	4651	4562	4386	4297	4121	4607	4342	855	1335	500	3220	5	1	171048884	7321	-59.44	4.05	12	19.44	-72.00	1057.00	5700	20230502	-24.91	2245	20231027	90.65	5700	-24.91	20230502	2245	90.65	20231027	20750	-79.37	20230203	2245	90.65	20231027	1.37	N	299900	500	855 억	5341837	N	N	3486	N	N
101	20231212	130926	57	100.00	KSQ150	오락문화	N	N	N	N	N	4250	-225	5	-5.03	143057102915	32014731	153.30	4790	4900	4160	5810	3135	4475	4468.48	3.12	-480	-331288	4651	4562	4386	4297	4121	4607	4342	855	1335	500	3220	5	1	171048884	7270	-59.03	4.02	12	18.72	-72.00	1057.00	5700	20230502	-25.44	2245	20231027	89.31	5700	-25.44	20230502	2245	89.31	20231027	20750	-79.52	20230203	2245	89.31	20231027	1.37	N	299900	500	855 억	5341837	N	N	3486	N	N
102	20231212	120916	57	100.00	KSQ150	오락문화	N	N	N	N	N	4265	-210	5	-4.69	138250752815	30890190	147.91	4790	4900	4160	5810	3135	4475	4475.56	3.12	-480	-319945	4651	4562	4386	4297	4121	4607	4342	855	1335	500	3220	5	1	171048884	7295	-59.24	4.04	12	18.06	-72.00	1057.00	5700	20230502	-25.18	2245	20231027	89.98	5700	-25.18	20230502	2245	89.98	20231027	20750	-79.45	20230203	2245	89.98	20231027	1.37	N	299900	500	855 억	5341837	N	N	3486	N	N
103	20231212	110931	57	100.00	KSQ150	오락문화	N	N	N	N	N	4360	-115	5	-2.57	131220896390	29252941	140.07	4790	4900	4160	5810	3135	4475	4485.73	3.12	-480	-283349	4651	4562	4386	4297	4121	4607	4342	855	1335	500	3220	5	1	171048884	7458	-60.56	4.12	12	17.10	-72.00	1057.00	5700	20230502	-23.51	2245	20231027	94.21	5700	-23.51	20230502	2245	94.21	20231027	20750	-78.99	20230203	2245	94.21	20231027	1.37	N	299900	500	855 억	5341837	N	N	3486	N	N
104	20231212	101011	57	100.00	KSQ150	오락문화	N	N	N	N	N	4335	-140	5	-3.13	114212083945	25397883	121.61	4790	4900	4160	5810	3135	4475	4496.91	3.12	-480	-265499	4651	4562	4386	4297	4121	4607	4342	855	1335	500	3220	5	1	171048884	7415	-60.21	4.10	12	14.85	-72.00	1057.00	5700	20230502	-23.95	2245	20231027	93.10	5700	-23.95	20230502	2245	93.10	20231027	20750	-79.11	20230203	2245	93.10	20231027	1.37	N	299900	500	855 억	5341837	N	N	3486	N	N
105	20231212	091011	57	100.00	KSQ150	오락문화	N	N	N	N	N	4635	160	2	3.58	46334533550	9823801	47.04	4790	4900	4550	5810	3135	4475	4716.56	3.12	-480	426212	4651	4562	4386	4297	4121	4607	4342	855	1335	500	3220	5	1	171048884	7928	-64.38	4.39	12	5.74	-72.00	1057.00	5700	20230502	-18.68	2245	20231027	106.46	5700	-18.68	20230502	2245	106.46	20231027	20750	-77.66	20230203	2245	106.46	20231027	1.37	N	299900	500	855 억	5341837	N	N	3486	N	N
106	20231211	161013	57	100.00	KSQ150	오락문화	N	N	N	N	N	4475	1030	1	29.90	92456685190	20877140	756.49	4470	4475	4210	4475	2415	3445	4428.60	3.44	-136975	-714006	3635	3540	3445	3350	3255	3492	3302	855	1030	500	2480	5	1	171048884	7654	-62.15	4.23	12	12.21	-72.00	1057.00	5700	20230502	-21.49	2245	20231027	99.33	5700	-21.49	20230502	2245	99.33	20231027	20750	-78.43	20230203	2245	99.33	20231027	1.40	N	299900	500	855 억	5892235	N	N	3486	N	N
107	20231211	151010	57	100.00	KSQ150	오락문화	N	N	N	N	N	4475	1030	1	29.90	92349522365	20853193	755.63	4470	4475	4210	4475	2415	3445	4428.56	3.44	-136975	-710391	3635	3540	3445	3350	3255	3492	3302	855	1030	500	2480	5	1	171048884	7654	-62.15	4.23	12	12.19	-72.00	1057.00	5700	20230502	-21.49	2245	20231027	99.33	5700	-21.49	20230502	2245	99.33	20231027	20750	-78.43	20230203	2245	99.33	20231027	1.40	N	299900	500	855 억	5892235	N	N	1155	N	N
108	20231211	141009	57	100.00	KSQ150	오락문화	N	N	N	N	N	4475	1030	1	29.90	88241628990	19935228	722.36	4470	4475	4210	4475	2415	3445	4426.42	3.44	-136975	-710391	3635	3540	3445	3350	3255	3492	3302	855	1030	500	2480	5	1	171048884	7654	-62.15	4.23	12	11.65	-72.00	1057.00	5700	20230502	-21.49	2245	20231027	99.33	5700	-21.49	20230502	2245	99.33	20231027	20750	-78.43	20230203	2245	99.33	20231027	1.40	N	299900	500	855 억	5892235	N	N	1155	N	N
109	20231211	131008	57	100.00	KSQ150	오락문화	N	N	N	N	N	4475	1030	1	29.90	87834985740	19844358	719.07	4470	4475	4210	4475	2415	3445	4426.19	3.44	-136975	-710391	3635	3540	3445	3350	3255	3492	3302	855	1030	500	2480	5	1	171048884	7654	-62.15	4.23	12	11.60	-72.00	1057.00	5700	20230502	-21.49	2245	20231027	99.33	5700	-21.49	20230502	2245	99.33	20231027	20750	-78.43	20230203	2245	99.33	20231027	1.40	N	299900	500	855 억	5892235	N	N	1155	N	N
110	20231211	121010	57	100.00	KSQ150	오락문화	N	N	N	N	N	4475	1030	1	29.90	86576602315	19563155	708.88	4470	4475	4210	4475	2415	3445	4425.49	3.44	-136975	-709924	3635	3540	3445	3350	3255	3492	3302	855	1030	500	2480	5	1	171048884	7654	-62.15	4.23	12	11.44	-72.00	1057.00	5700	20230502	-21.49	2245	20231027	99.33	5700	-21.49	20230502	2245	99.33	20231027	20750	-78.43	20230203	2245	99.33	20231027	1.40	N	299900	500	855 억	5892235	N	N	1155	N	N
111	20231211	111005	57	100.00	KSQ150	오락문화	N	N	N	N	N	4390	945	2	27.43	77188949620	17461057	632.71	4470	4475	4210	4475	2415	3445	4420.63	3.44	-136975	-700738	3635	3540	3445	3350	3255	3492	3302	855	1030	500	2480	5	1	171048884	7509	-60.97	4.15	12	10.21	-72.00	1057.00	5700	20230502	-22.98	2245	20231027	95.55	5700	-22.98	20230502	2245	95.55	20231027	20750	-78.84	20230203	2245	95.55	20231027	1.40	N	299900	500	855 억	5892235	N	N	1155	N	N
112	20231211	101003	57	100.00	KSQ150	오락문화	N	N	N	N	N	4475	1030	1	29.90	22996559865	5140840	186.28	4470	4475	4460	4475	2415	3445	4473.31	3.44	-136975	-90032	3635	3540	3445	3350	3255	3492	3302	855	1030	500	2480	5	1	171048884	7654	-62.15	4.23	12	3.01	-72.00	1057.00	5700	20230502	-21.49	2245	20231027	99.33	5700	-21.49	20230502	2245	99.33	20231027	20750	-78.43	20230203	2245	99.33	20231027	1.40	N	299900	500	855 억	5892235	N	N	1155	N	N
113	20231211	091004	57	100.00	KSQ150	오락문화	N	N	N	N	N	4475	1030	1	29.90	16111942415	3602378	130.53	4470	4475	4460	4475	2415	3445	4472.59	3.44	-136975	-88612	3635	3540	3445	3350	3255	3492	3302	855	1030	500	2480	5	1	171048884	7654	-62.15	4.23	12	2.11	-72.00	1057.00	5700	20230502	-21.49	2245	20231027	99.33	5700	-21.49	20230502	2245	99.33	20231027	20750	-78.43	20230203	2245	99.33	20231027	1.40	N	299900	500	855 억	5892235	N	N	1155	N	N
114	20231208	160955	57	100.00	KSQ150	오락문화	N	N	N	N	N	3445	-15	5	-0.43	8051315880	2330707	66.70	3510	3540	3350	4495	2425	3460	3454.44	3.49	0	154406	3626	3542	3416	3332	3206	3585	3375	855	1035	500	2490	5	1	171048884	5893	-47.85	3.26	12	1.36	-72.00	1057.00	5700	20230502	-39.56	2245	20231027	53.45	5700	-39.56	20230502	2245	53.45	20231027	20950	-83.56	20221209	2245	53.45	20231027	1.45	N	299900	500	855 억	5970653	N	N	1155	N	N
115	20231208	150959	57	100.00	KSQ150	오락문화	N	N	N	N	N	3455	-5	5	-0.14	7838944570	2269083	64.94	3510	3540	3350	4495	2425	3460	3454.66	3.49	0	146537	3626	3542	3416	3332	3206	3585	3375	855	1035	500	2490	5	1	171048884	5910	-47.99	3.27	12	1.33	-72.00	1057.00	5700	20230502	-39.39	2245	20231027	53.90	5700	-39.39	20230502	2245	53.90	20231027	20950	-83.51	20221209	2245	53.90	20231027	1.45	N	299900	500	855 억	5970653	N	N	9308	N	N
116	20231208	140957	57	100.00	KSQ150	오락문화	N	N	N	N	N	3465	5	2	0.14	7342601395	2125472	60.83	3510	3540	3350	4495	2425	3460	3454.55	3.49	0	149139	3626	3542	3416	3332	3206	3585	3375	855	1035	500	2490	5	1	171048884	5927	-48.12	3.28	12	1.24	-72.00	1057.00	5700	20230502	-39.21	2245	20231027	54.34	5700	-39.21	20230502	2245	54.34	20231027	20950	-83.46	20221209	2245	54.34	20231027	1.45	N	299900	500	855 억	5970653	N	N	9308	N	N
117	20231208	130955	57	100.00	KSQ150	오락문화	N	N	N	N	N	3510	50	2	1.45	6687426605	1936513	55.42	3510	3540	3350	4495	2425	3460	3453.31	3.49	0	130292	3626	3542	3416	3332	3206	3585	3375	855	1035	500	2490	5	1	171048884	6004	-48.75	3.32	12	1.13	-72.00	1057.00	5700	20230502	-38.42	2245	20231027	56.35	5700	-38.42	20230502	2245	56.35	20231027	20950	-83.25	20221209	2245	56.35	20231027	1.45	N	299900	500	855 억	5970653	N	N	9308	N	N
118	20231208	120952	57	100.00	KSQ150	오락문화	N	N	N	N	N	3485	25	2	0.72	6056375390	1755671	50.25	3510	3540	3350	4495	2425	3460	3449.56	3.49	0	92322	3626	3542	3416	3332	3206	3585	3375	855	1035	500	2490	5	1	171048884	5961	-48.40	3.30	12	1.03	-72.00	1057.00	5700	20230502	-38.86	2245	20231027	55.23	5700	-38.86	20230502	2245	55.23	20231027	20950	-83.37	20221209	2245	55.23	20231027	1.45	N	299900	500	855 억	5970653	N	N	9308	N	N
119	20231208	110948	57	100.00	KSQ150	오락문화	N	N	N	N	N	3455	-5	5	-0.14	5139366970	1491493	42.69	3510	3540	3350	4495	2425	3460	3445.71	3.49	0	14246	3626	3542	3416	3332	3206	3585	3375	855	1035	500	2490	5	1	171048884	5910	-47.99	3.27	12	0.87	-72.00	1057.00	5700	20230502	-39.39	2245	20231027	53.90	5700	-39.39	20230502	2245	53.90	20231027	20950	-83.51	20221209	2245	53.90	20231027	1.45	N	299900	500	855 억	5970653	N	N	9308	N	N
120	20231208	100958	57	100.00	KSQ150	오락문화	N	N	N	N	N	3450	-10	5	-0.29	4080995525	1185917	33.94	3510	3540	3350	4495	2425	3460	3441.08	3.49	0	41388	3626	3542	3416	3332	3206	3585	3375	855	1035	500	2490	5	1	171048884	5901	-47.92	3.26	12	0.69	-72.00	1057.00	5700	20230502	-39.47	2245	20231027	53.67	5700	-39.47	20230502	2245	53.67	20231027	20950	-83.53	20221209	2245	53.67	20231027	1.45	N	299900	500	855 억	5970653	N	N	9308	N	N
121	20231208	090947	57	100.00	KSQ150	오락문화	N	N	N	N	N	3495	35	2	1.01	1485709640	424577	12.15	3510	3540	3445	4495	2425	3460	3500.04	3.49	0	-125088	3626	3542	3416	3332	3206	3585	3375	855	1035	500	2490	5	1	171048884	5978	-48.54	3.31	12	0.25	-72.00	1057.00	5700	20230502	-38.68	2245	20231027	55.68	5700	-38.68	20230502	2245	55.68	20231027	20950	-83.32	20221209	2245	55.68	20231027	1.45	N	299900	500	855 억	5970653	N	N	9308	N	N
122	20231207	160951	57	100.00	KSQ150	오락문화	N	N	N	N	N	3460	105	2	3.13	11860247890	3469796	78.88	3345	3500	3290	4360	2350	3355	3418.14	3.58	0	-165318	3658	3506	3238	3086	2818	3582	3162	855	1005	500	2410	5	1	171048884	5918	-48.06	3.27	12	2.03	-72.00	1057.00	5700	20230502	-39.30	2245	20231027	54.12	5700	-39.30	20230502	2245	54.12	20231027	20950	-83.48	20221209	2245	54.12	20231027	1.47	N	299900	500	855 억	6115964	N	N	9308	N	N
123	20231207	150952	57	100.00	KSQ150	오락문화	N	N	N	N	N	3475	120	2	3.58	11358991905	3325133	75.59	3345	3500	3290	4360	2350	3355	3416.14	3.58	0	-167792	3658	3506	3238	3086	2818	3582	3162	855	1005	500	2410	5	1	171048884	5944	-48.26	3.29	12	1.94	-72.00	1057.00	5700	20230502	-39.04	2245	20231027	54.79	5700	-39.04	20230502	2245	54.79	20231027	20950	-83.41	20221209	2245	54.79	20231027	1.47	N	299900	500	855 억	6115964	N	N	11288	N	N
124	20231207	140948	57	100.00	KSQ150	오락문화	N	N	N	N	N	3455	100	2	2.98	10319977205	3024416	68.75	3345	3500	3290	4360	2350	3355	3412.26	3.58	0	-178622	3658	3506	3238	3086	2818	3582	3162	855	1005	500	2410	5	1	171048884	5910	-47.99	3.27	12	1.77	-72.00	1057.00	5700	20230502	-39.39	2245	20231027	53.90	5700	-39.39	20230502	2245	53.90	20231027	20950	-83.51	20221209	2245	53.90	20231027	1.47	N	299900	500	855 억	6115964	N	N	11288	N	N
125	20231207	130947	57	100.00	KSQ150	오락문화	N	N	N	N	N	3470	115	2	3.43	8364128600	2461763	55.96	3345	3470	3290	4360	2350	3355	3397.66	3.58	0	-183180	3658	3506	3238	3086	2818	3582	3162	855	1005	500	2410	5	1	171048884	5935	-48.19	3.28	12	1.44	-72.00	1057.00	5700	20230502	-39.12	2245	20231027	54.57	5700	-39.12	20230502	2245	54.57	20231027	20950	-83.44	20221209	2245	54.57	20231027	1.47	N	299900	500	855 억	6115964	N	N	11288	N	N
126	20231207	120949	57	100.00	KSQ150	오락문화	N	N	N	N	N	3445	90	2	2.68	7393917000	2180064	49.56	3345	3470	3290	4360	2350	3355	3391.64	3.58	0	-210072	3658	3506	3238	3086	2818	3582	3162	855	1005	500	2410	5	1	171048884	5893	-47.85	3.26	12	1.27	-72.00	1057.00	5700	20230502	-39.56	2245	20231027	53.45	5700	-39.56	20230502	2245	53.45	20231027	20950	-83.56	20221209	2245	53.45	20231027	1.47	N	299900	500	855 억	6115964	N	N	11288	N	N
127	20231207	110942	57	100.00	KSQ150	오락문화	N	N	N	N	N	3380	25	2	0.75	5435657065	1610787	36.62	3345	3435	3290	4360	2350	3355	3374.56	3.58	0	-201238	3658	3506	3238	3086	2818	3582	3162	855	1005	500	2410	5	1	171048884	5781	-46.94	3.20	12	0.94	-72.00	1057.00	5700	20230502	-40.70	2245	20231027	50.56	5700	-40.70	20230502	2245	50.56	20231027	20950	-83.87	20221209	2245	50.56	20231027	1.47	N	299900	500	855 억	6115964	N	N	11288	N	N
128	20231207	100940	57	100.00	KSQ150	오락문화	N	N	N	N	N	3380	25	2	0.75	4061049640	1202878	27.35	3345	3435	3290	4360	2350	3355	3376.15	3.58	0	-292052	3658	3506	3238	3086	2818	3582	3162	855	1005	500	2410	5	1	171048884	5781	-46.94	3.20	12	0.70	-72.00	1057.00	5700	20230502	-40.70	2245	20231027	50.56	5700	-40.70	20230502	2245	50.56	20231027	20950	-83.87	20221209	2245	50.56	20231027	1.47	N	299900	500	855 억	6115964	N	N	11288	N	N
129	20231207	090949	57	100.00	KSQ150	오락문화	N	N	N	N	N	3365	10	2	0.30	1024444645	306342	6.96	3345	3380	3290	4360	2350	3355	3344.04	3.58	0	-79954	3658	3506	3238	3086	2818	3582	3162	855	1005	500	2410	5	1	171048884	5756	-46.74	3.18	12	0.18	-72.00	1057.00	5700	20230502	-40.96	2245	20231027	49.89	5700	-40.96	20230502	2245	49.89	20231027	20950	-83.94	20221209	2245	49.89	20231027	1.47	N	299900	500	855 억	6115964	N	N	11288	N	N
130	20231206	160938	57	100.00	KSQ150	오락문화	N	N	N	N	N	3355	365	2	12.21	14133459970	4370136	517.37	2970	3390	2970	3885	2095	2990	3233.68	3.43	0	290578	3156	3072	3026	2942	2896	3050	2920	855	895	500	2150	5	1	171048884	5739	-46.60	3.17	12	2.55	-72.00	1057.00	5700	20230502	-41.14	2245	20231027	49.44	5700	-41.14	20230502	2245	49.44	20231027	20950	-83.99	20221209	2245	49.44	20231027	1.47	N	299900	500	855 억	5864630	N	N	11288	N	N
131	20231206	150953	57	100.00	KSQ150	오락문화	N	N	N	N	N	3295	305	2	10.20	12156248795	3779918	447.50	2970	3350	2970	3885	2095	2990	3216.03	3.43	0	212241	3156	3072	3026	2942	2896	3050	2920	855	895	500	2150	5	1	171048884	5636	-45.76	3.12	12	2.21	-72.00	1057.00	5700	20230502	-42.19	2245	20231027	46.77	5700	-42.19	20230502	2245	46.77	20231027	20950	-84.27	20221209	2245	46.77	20231027	1.47	N	299900	500	855 억	5864630	N	N	6670	N	N
132	20231206	140949	57	100.00	KSQ150	오락문화	N	N	N	N	N	3300	310	2	10.37	8426800555	2650815	313.83	2970	3300	2970	3885	2095	2990	3178.98	3.43	0	-11249	3156	3072	3026	2942	2896	3050	2920	855	895	500	2150	5	1	171048884	5645	-45.83	3.12	12	1.55	-72.00	1057.00	5700	20230502	-42.11	2245	20231027	46.99	5700	-42.11	20230502	2245	46.99	20231027	20950	-84.25	20221209	2245	46.99	20231027	1.47	N	299900	500	855 억	5864630	N	N	6670	N	N
133	20231206	130938	57	100.00	KSQ150	오락문화	N	N	N	N	N	3120	130	2	4.35	3674344700	1182310	139.97	2970	3165	2970	3885	2095	2990	3107.81	3.43	0	221063	3156	3072	3026	2942	2896	3050	2920	855	895	500	2150	5	1	171048884	5337	-43.33	2.95	12	0.69	-72.00	1057.00	5700	20230502	-45.26	2245	20231027	38.98	5700	-45.26	20230502	2245	38.98	20231027	20950	-85.11	20221209	2245	38.98	20231027	1.47	N	299900	500	855 억	5864630	N	N	6670	N	N
134	20231206	120936	57	100.00	KSQ150	오락문화	N	N	N	N	N	3150	160	2	5.35	3284270145	1057283	125.17	2970	3165	2970	3885	2095	2990	3106.37	3.43	0	208442	3156	3072	3026	2942	2896	3050	2920	855	895	500	2150	5	1	171048884	5388	-43.75	2.98	12	0.62	-72.00	1057.00	5700	20230502	-44.74	2245	20231027	40.31	5700	-44.74	20230502	2245	40.31	20231027	20950	-84.96	20221209	2245	40.31	20231027	1.47	N	299900	500	855 억	5864630	N	N	6670	N	N
135	20231206	110951	57	100.00	KSQ150	오락문화	N	N	N	N	N	3120	130	2	4.35	2591476295	837087	99.10	2970	3150	2970	3885	2095	2990	3095.88	3.43	0	189159	3156	3072	3026	2942	2896	3050	2920	855	895	500	2150	5	1	171048884	5337	-43.33	2.95	12	0.49	-72.00	1057.00	5700	20230502	-45.26	2245	20231027	38.98	5700	-45.26	20230502	2245	38.98	20231027	20950	-85.11	20221209	2245	38.98	20231027	1.47	N	299900	500	855 억	5864630	N	N	6670	N	N
136	20231206	100940	57	100.00	KSQ150	오락문화	N	N	N	N	N	3080	90	2	3.01	1330333165	431529	51.09	2970	3120	2970	3885	2095	2990	3082.92	3.43	0	158369	3156	3072	3026	2942	2896	3050	2920	855	895	500	2150	5	1	171048884	5268	-42.78	2.91	12	0.25	-72.00	1057.00	5700	20230502	-45.96	2245	20231027	37.19	5700	-45.96	20230502	2245	37.19	20231027	20950	-85.30	20221209	2245	37.19	20231027	1.47	N	299900	500	855 억	5864630	N	N	6670	N	N
137	20231206	090942	57	100.00	KSQ150	오락문화	N	N	N	N	N	3030	40	2	1.34	114602860	38271	4.53	2970	3040	2970	3885	2095	2990	2994.56	3.43	0	11985	3156	3072	3026	2942	2896	3050	2920	855	895	500	2150	5	1	171048884	5183	-42.08	2.87	12	0.02	-72.00	1057.00	5700	20230502	-46.84	2245	20231027	34.97	5700	-46.84	20230502	2245	34.97	20231027	20950	-85.54	20221209	2245	34.97	20231027	1.47	N	299900	500	855 억	5864630	N	N	6670	N	N
138	20231205	160945	57	100.00	KSQ150	오락문화	N	N	N	N	N	2990	-20	5	-0.66	2556831020	839084	76.52	3045	3110	2980	3910	2110	3010	3047.32	3.42	0	-12639	3213	3111	2983	2881	2753	3162	2932	855	900	500	2160	5	1	171048884	5114	-41.53	2.83	12	0.49	-72.00	1057.00	5700	20230502	-47.54	2245	20231027	33.18	5700	-47.54	20230502	2245	33.18	20231027	21350	-86.00	20221205	2245	33.18	20231027	1.49	N	299900	500	855 억	5850136	N	N	6670	N	N
139	20231205	150941	57	100.00	KSQ150	오락문화	N	N	N	N	N	2985	-25	5	-0.83	2489965545	816728	74.48	3045	3110	2980	3910	2110	3010	3048.71	3.42	0	-17679	3213	3111	2983	2881	2753	3162	2932	855	900	500	2160	5	1	171048884	5106	-41.46	2.82	12	0.48	-72.00	1057.00	5700	20230502	-47.63	2245	20231027	32.96	5700	-47.63	20230502	2245	32.96	20231027	21350	-86.02	20221205	2245	32.96	20231027	1.49	N	299900	500	855 억	5850136	N	N	2528	N	N
140	20231205	140941	57	100.00	KSQ150	오락문화	N	N	N	N	N	3020	10	2	0.33	2150202125	703178	64.12	3045	3110	2980	3910	2110	3010	3057.83	3.42	0	-42189	3213	3111	2983	2881	2753	3162	2932	855	900	500	2160	5	1	171048884	5166	-41.94	2.86	12	0.41	-72.00	1057.00	5700	20230502	-47.02	2245	20231027	34.52	5700	-47.02	20230502	2245	34.52	20231027	21350	-85.85	20221205	2245	34.52	20231027	1.49	N	299900	500	855 억	5850136	N	N	2528	N	N
141	20231205	130937	57	100.00	KSQ150	오락문화	N	N	N	N	N	3065	55	2	1.83	1933181205	631458	57.58	3045	3110	2980	3910	2110	3010	3061.46	3.42	0	-56133	3213	3111	2983	2881	2753	3162	2932	855	900	500	2160	5	1	171048884	5243	-42.57	2.90	12	0.37	-72.00	1057.00	5700	20230502	-46.23	2245	20231027	36.53	5700	-46.23	20230502	2245	36.53	20231027	21350	-85.64	20221205	2245	36.53	20231027	1.49	N	299900	500	855 억	5850136	N	N	2528	N	N
142	20231205	120935	57	100.00	KSQ150	오락문화	N	N	N	N	N	3075	65	2	2.16	1708968410	558390	50.92	3045	3110	2980	3910	2110	3010	3060.53	3.42	0	-43394	3213	3111	2983	2881	2753	3162	2932	855	900	500	2160	5	1	171048884	5260	-42.71	2.91	12	0.33	-72.00	1057.00	5700	20230502	-46.05	2245	20231027	36.97	5700	-46.05	20230502	2245	36.97	20231027	21350	-85.60	20221205	2245	36.97	20231027	1.49	N	299900	500	855 억	5850136	N	N	2528	N	N
143	20231205	110935	57	100.00	KSQ150	오락문화	N	N	N	N	N	3050	40	2	1.33	1493311410	488031	44.50	3045	3110	2980	3910	2110	3010	3059.87	3.42	0	-25343	3213	3111	2983	2881	2753	3162	2932	855	900	500	2160	5	1	171048884	5217	-42.36	2.89	12	0.29	-72.00	1057.00	5700	20230502	-46.49	2245	20231027	35.86	5700	-46.49	20230502	2245	35.86	20231027	21350	-85.71	20221205	2245	35.86	20231027	1.49	N	299900	500	855 억	5850136	N	N	2528	N	N
144	20231205	100938	57	100.00	KSQ150	오락문화	N	N	N	N	N	3010	0	3	0.00	775650285	254400	23.20	3045	3110	2980	3910	2110	3010	3048.94	3.42	0	-73833	3213	3111	2983	2881	2753	3162	2932	855	900	500	2160	5	1	171048884	5149	-41.81	2.85	12	0.15	-72.00	1057.00	5700	20230502	-47.19	2245	20231027	34.08	5700	-47.19	20230502	2245	34.08	20231027	21350	-85.90	20221205	2245	34.08	20231027	1.49	N	299900	500	855 억	5850136	N	N	2528	N	N
145	20231205	090934	57	100.00	KSQ150	오락문화	N	N	N	N	N	3100	90	2	2.99	378233340	122967	11.21	3045	3110	3030	3910	2110	3010	3075.89	3.42	0	-40133	3213	3111	2983	2881	2753	3162	2932	855	900	500	2160	5	1	171048884	5303	-43.06	2.93	12	0.07	-72.00	1057.00	5700	20230502	-45.61	2245	20231027	38.08	5700	-45.61	20230502	2245	38.08	20231027	21350	-85.48	20221205	2245	38.08	20231027	1.49	N	299900	500	855 억	5850136	N	N	2528	N	N
146	20231204	160931	57	100.00	KSQ150	오락문화	N	N	N	N	N	3010	100	2	3.44	3287028855	1094398	317.94	2910	3085	2855	3780	2040	2910	3003.49	3.36	0	113939	2983	2946	2908	2871	2833	2965	2890	855	870	500	2090	5	1	171048884	5149	-41.81	2.85	12	0.64	-72.00	1057.00	5700	20230502	-47.19	2245	20231027	34.08	5700	-47.19	20230502	2245	34.08	20231027	21350	-85.90	20221205	2245	34.08	20231027	1.48	N	299900	500	855 억	5748850	N	N	2528	N	N
147	20231204	150934	57	100.00	KSQ150	오락문화	N	N	N	N	N	3010	100	2	3.44	3192971910	1063167	308.86	2910	3085	2855	3780	2040	2910	3003.27	3.36	0	106732	2983	2946	2908	2871	2833	2965	2890	855	870	500	2090	5	1	171048884	5149	-41.81	2.85	12	0.62	-72.00	1057.00	5700	20230502	-47.19	2245	20231027	34.08	5700	-47.19	20230502	2245	34.08	20231027	21350	-85.90	20221205	2245	34.08	20231027	1.48	N	299900	500	855 억	5748850	N	N	5829	N	N
148	20231204	140927	57	100.00	KSQ150	오락문화	N	N	N	N	N	3065	155	2	5.33	2853502525	950888	276.25	2910	3085	2855	3780	2040	2910	3000.89	3.36	0	67048	2983	2946	2908	2871	2833	2965	2890	855	870	500	2090	5	1	171048884	5243	-42.57	2.90	12	0.56	-72.00	1057.00	5700	20230502	-46.23	2245	20231027	36.53	5700	-46.23	20230502	2245	36.53	20231027	21350	-85.64	20221205	2245	36.53	20231027	1.48	N	299900	500	855 억	5748850	N	N	5829	N	N
149	20231204	130927	57	100.00	KSQ150	오락문화	N	N	N	N	N	3035	125	2	4.30	2287387745	765647	222.43	2910	3050	2855	3780	2040	2910	2987.53	3.36	0	41711	2983	2946	2908	2871	2833	2965	2890	855	870	500	2090	5	1	171048884	5191	-42.15	2.87	12	0.45	-72.00	1057.00	5700	20230502	-46.75	2245	20231027	35.19	5700	-46.75	20230502	2245	35.19	20231027	21350	-85.78	20221205	2245	35.19	20231027	1.48	N	299900	500	855 억	5748850	N	N	5829	N	N
150	20231204	120928	57	100.00	KSQ150	오락문화	N	N	N	N	N	3035	125	2	4.30	1975393220	662344	192.42	2910	3050	2855	3780	2040	2910	2982.44	3.36	0	13374	2983	2946	2908	2871	2833	2965	2890	855	870	500	2090	5	1	171048884	5191	-42.15	2.87	12	0.39	-72.00	1057.00	5700	20230502	-46.75	2245	20231027	35.19	5700	-46.75	20230502	2245	35.19	20231027	21350	-85.78	20221205	2245	35.19	20231027	1.48	N	299900	500	855 억	5748850	N	N	5829	N	N
151	20231204	110930	57	100.00	KSQ150	오락문화	N	N	N	N	N	3030	120	2	4.12	1571872840	529344	153.78	2910	3040	2855	3780	2040	2910	2969.48	3.36	0	-49151	2983	2946	2908	2871	2833	2965	2890	855	870	500	2090	5	1	171048884	5183	-42.08	2.87	12	0.31	-72.00	1057.00	5700	20230502	-46.84	2245	20231027	34.97	5700	-46.84	20230502	2245	34.97	20231027	21350	-85.81	20221205	2245	34.97	20231027	1.48	N	299900	500	855 억	5748850	N	N	5829	N	N
152	20231204	100928	57	100.00	KSQ150	오락문화	N	N	N	N	N	2930	20	2	0.69	477825065	164442	47.77	2910	2955	2855	3780	2040	2910	2905.73	3.36	0	31844	2983	2946	2908	2871	2833	2965	2890	855	870	500	2090	5	1	171048884	5012	-40.69	2.77	12	0.10	-72.00	1057.00	5700	20230502	-48.60	2245	20231027	30.51	5700	-48.60	20230502	2245	30.51	20231027	21350	-86.28	20221205	2245	30.51	20231027	1.48	N	299900	500	855 억	5748850	N	N	5829	N	N
153	20231204	090927	57	100.00	KSQ150	오락문화	N	N	N	N	N	2855	-55	5	-1.89	156945565	54484	15.83	2910	2940	2855	3780	2040	2910	2880.55	3.36	0	4890	2983	2946	2908	2871	2833	2965	2890	855	870	500	2090	5	1	171048884	4883	-39.65	2.70	12	0.03	-72.00	1057.00	5700	20230502	-49.91	2245	20231027	27.17	5700	-49.91	20230502	2245	27.17	20231027	21350	-86.63	20221205	2245	27.17	20231027	1.48	N	299900	500	855 억	5748850	N	N	5829	N	N
154	20231201	160929	57	100.00	KSQ150	오락문화	N	N	N	N	N	2910	0	3	0.00	988300195	339282	31.77	2885	2945	2870	3780	2040	2910	2912.94	3.31	0	48869	3113	3011	2943	2841	2773	2977	2807	855	870	500	2090	5	1	171048884	4978	-40.42	2.75	12	0.20	-72.00	1057.00	5700	20230502	-48.95	2245	20231027	29.62	5700	-48.95	20230502	2245	29.62	20231027	21750	-86.62	20221202	2245	29.62	20231027	1.47	N	299900	500	855 억	5658909	N	N	5829	N	N
155	20231201	150926	57	100.00	KSQ150	오락문화	N	N	N	N	N	2910	0	3	0.00	918910350	315439	29.54	2885	2945	2870	3780	2040	2910	2913.12	3.31	0	45796	3113	3011	2943	2841	2773	2977	2807	855	870	500	2090	5	1	171048884	4978	-40.42	2.75	12	0.18	-72.00	1057.00	5700	20230502	-48.95	2245	20231027	29.62	5700	-48.95	20230502	2245	29.62	20231027	21750	-86.62	20221202	2245	29.62	20231027	1.47	N	299900	500	855 억	5658909	N	N	2454	N	N
156	20231201	140925	57	100.00	KSQ150	오락문화	N	N	N	N	N	2905	-5	5	-0.17	800026820	274584	25.71	2885	2945	2870	3780	2040	2910	2913.60	3.31	0	22446	3113	3011	2943	2841	2773	2977	2807	855	870	500	2090	5	1	171048884	4969	-40.35	2.75	12	0.16	-72.00	1057.00	5700	20230502	-49.04	2245	20231027	29.40	5700	-49.04	20230502	2245	29.40	20231027	21750	-86.64	20221202	2245	29.40	20231027	1.47	N	299900	500	855 억	5658909	N	N	2454	N	N
157	20231201	130928	57	100.00	KSQ150	오락문화	N	N	N	N	N	2900	-10	5	-0.34	691967005	237378	22.23	2885	2945	2870	3780	2040	2910	2915.04	3.31	0	12910	3113	3011	2943	2841	2773	2977	2807	855	870	500	2090	5	1	171048884	4960	-40.28	2.74	12	0.14	-72.00	1057.00	5700	20230502	-49.12	2245	20231027	29.18	5700	-49.12	20230502	2245	29.18	20231027	21750	-86.67	20221202	2245	29.18	20231027	1.47	N	299900	500	855 억	5658909	N	N	2454	N	N
158	20231201	120934	57	100.00	KSQ150	오락문화	N	N	N	N	N	2915	5	2	0.17	622432605	213388	19.98	2885	2945	2870	3780	2040	2910	2916.91	3.31	0	17858	3113	3011	2943	2841	2773	2977	2807	855	870	500	2090	5	1	171048884	4986	-40.49	2.76	12	0.12	-72.00	1057.00	5700	20230502	-48.86	2245	20231027	29.84	5700	-48.86	20230502	2245	29.84	20231027	21750	-86.60	20221202	2245	29.84	20231027	1.47	N	299900	500	855 억	5658909	N	N	2454	N	N
159	20231201	110928	57	100.00	KSQ150	오락문화	N	N	N	N	N	2930	20	2	0.69	507616160	174069	16.30	2885	2945	2870	3780	2040	2910	2916.18	3.31	0	18291	3113	3011	2943	2841	2773	2977	2807	855	870	500	2090	5	1	171048884	5012	-40.69	2.77	12	0.10	-72.00	1057.00	5700	20230502	-48.60	2245	20231027	30.51	5700	-48.60	20230502	2245	30.51	20231027	21750	-86.53	20221202	2245	30.51	20231027	1.47	N	299900	500	855 억	5658909	N	N	2454	N	N
160	20231201	100934	57	100.00	KSQ150	오락문화	N	N	N	N	N	2920	10	2	0.34	353285710	121423	11.37	2885	2945	2870	3780	2040	2910	2909.55	3.31	0	8118	3113	3011	2943	2841	2773	2977	2807	855	870	500	2090	5	1	171048884	4995	-40.56	2.76	12	0.07	-72.00	1057.00	5700	20230502	-48.77	2245	20231027	30.07	5700	-48.77	20230502	2245	30.07	20231027	21750	-86.57	20221202	2245	30.07	20231027	1.47	N	299900	500	855 억	5658909	N	N	2454	N	N
161	20231201	090924	57	100.00	KSQ150	오락문화	N	N	N	N	N	2905	-5	5	-0.17	85672790	29704	2.78	2885	2910	2870	3780	2040	2910	2884.22	3.31	0	-1203	3113	3011	2943	2841	2773	2977	2807	855	870	500	2090	5	1	171048884	4969	-40.35	2.75	12	0.02	-72.00	1057.00	5700	20230502	-49.04	2245	20231027	29.40	5700	-49.04	20230502	2245	29.40	20231027	21750	-86.64	20221202	2245	29.40	20231027	1.47	N	299900	500	855 억	5658909	N	N	2454	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History