KissMeData/068050/price/prices-20240101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240123	120625	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3550	55	2	1.57	203406370	57981	82.57	3540	3575	3450	4540	2450	3495	3508.16	1.22	0	17518	3621	3557	3526	3462	3431	3542	3447	138	1045	500	2510	5	1	27694076	983	-154.35	1.33	12	0.21	-23.00	2674.00	6190	20230621	-42.65	3440	20231024	3.20	4075	-12.88	20240111	3450	2.90	20240123	6190	-42.65	20230621	3440	3.20	20231024	3.70	N	068050	500	138 억		339043	N	N	0	N	00	N
3	20240123	110623	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3520	25	2	0.72	185167620	52849	75.27	3540	3550	3450	4540	2450	3495	3503.71	1.22	0	18084	3621	3557	3526	3462	3431	3542	3447	138	1045	500	2510	5	1	27694076	975	-153.04	1.32	12	0.19	-23.00	2674.00	6190	20230621	-43.13	3440	20231024	2.33	4075	-13.62	20240111	3450	2.03	20240123	6190	-43.13	20230621	3440	2.33	20231024	3.70	N	068050	500	138 억		339043	N	N	0	N	00	N
4	20240123	100622	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3520	25	2	0.72	35027155	9991	14.23	3540	3540	3485	4540	2450	3495	3505.87	1.22	0	-950	3621	3557	3526	3462	3431	3542	3447	138	1045	500	2510	5	1	27694076	975	-153.04	1.32	12	0.04	-23.00	2674.00	6190	20230621	-43.13	3440	20231024	2.33	4075	-13.62	20240111	3480	1.15	20240118	6190	-43.13	20230621	3440	2.33	20231024	3.70	N	068050	500	138 억		339043	N	N	0	N	00	N
5	20240123	090623	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3495	0	3	0.00	7703565	2202	3.14	3540	3540	3495	4540	2450	3495	3498.44	1.22	0	-1074	3621	3557	3526	3462	3431	3542	3447	138	1045	500	2510	5	1	27694076	968	-151.96	1.31	12	0.01	-23.00	2674.00	6190	20230621	-43.54	3440	20231024	1.60	4075	-14.23	20240111	3480	0.43	20240118	6190	-43.54	20230621	3440	1.60	20231024	3.70	N	068050	500	138 억		339043	N	N	0	N	00	N
6	20240119	160618	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3550	-25	5	-0.70	405951140	113162	144.46	3575	3645	3540	4645	2505	3575	3587.35	1.35	0	-20723	3651	3612	3546	3507	3441	3632	3527	138	1070	500	2570	5	1	27694076	983	-154.35	1.33	12	0.41	-23.00	2674.00	6190	20230621	-42.65	3440	20231024	3.20	4075	-12.88	20240111	3480	2.01	20240118	6190	-42.65	20230621	3440	3.20	20231024	3.89	N	068050	500	138 억		374655	N	N	0	N	00	N
7	20240119	150620	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3560	-15	5	-0.42	376031245	104721	133.68	3575	3645	3540	4645	2505	3575	3590.79	1.35	0	-20723	3651	3612	3546	3507	3441	3632	3527	138	1070	500	2570	5	1	27694076	986	-154.78	1.33	12	0.38	-23.00	2674.00	6190	20230621	-42.49	3440	20231024	3.49	4075	-12.64	20240111	3480	2.30	20240118	6190	-42.49	20230621	3440	3.49	20231024	3.89	N	068050	500	138 억		374655	N	N	0	N	00	N
8	20240119	140619	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3570	-5	5	-0.14	329499265	91618	116.96	3575	3645	3565	4645	2505	3575	3596.45	1.35	0	-20616	3651	3612	3546	3507	3441	3632	3527	138	1070	500	2570	5	1	27694076	989	-155.22	1.34	12	0.33	-23.00	2674.00	6190	20230621	-42.33	3440	20231024	3.78	4075	-12.39	20240111	3480	2.59	20240118	6190	-42.33	20230621	3440	3.78	20231024	3.89	N	068050	500	138 억		374655	N	N	0	N	00	N
9	20240119	130619	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3585	10	2	0.28	262125480	72757	92.88	3575	3645	3575	4645	2505	3575	3602.75	1.35	0	-5206	3651	3612	3546	3507	3441	3632	3527	138	1070	500	2570	5	1	27694076	993	-155.87	1.34	12	0.26	-23.00	2674.00	6190	20230621	-42.08	3440	20231024	4.22	4075	-12.02	20240111	3480	3.02	20240118	6190	-42.08	20230621	3440	4.22	20231024	3.89	N	068050	500	138 억		374655	N	N	0	N	00	N
10	20240119	120622	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3605	30	2	0.84	221292195	61371	78.34	3575	3645	3575	4645	2505	3575	3605.81	1.35	0	-172	3651	3612	3546	3507	3441	3632	3527	138	1070	500	2570	5	1	27694076	998	-156.74	1.35	12	0.22	-23.00	2674.00	6190	20230621	-41.76	3440	20231024	4.80	4075	-11.53	20240111	3480	3.59	20240118	6190	-41.76	20230621	3440	4.80	20231024	3.89	N	068050	500	138 억		374655	N	N	0	N	00	N
11	20240119	110622	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3600	25	2	0.70	172143585	47702	60.89	3575	3645	3575	4645	2505	3575	3608.73	1.35	0	11222	3651	3612	3546	3507	3441	3632	3527	138	1070	500	2570	5	1	27694076	997	-156.52	1.35	12	0.17	-23.00	2674.00	6190	20230621	-41.84	3440	20231024	4.65	4075	-11.66	20240111	3480	3.45	20240118	6190	-41.84	20230621	3440	4.65	20231024	3.89	N	068050	500	138 억		374655	N	N	0	N	00	N
12	20240119	100625	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3600	25	2	0.70	133804195	37095	47.35	3575	3645	3575	4645	2505	3575	3607.07	1.35	0	15042	3651	3612	3546	3507	3441	3632	3527	138	1070	500	2570	5	1	27694076	997	-156.52	1.35	12	0.13	-23.00	2674.00	6190	20230621	-41.84	3440	20231024	4.65	4075	-11.66	20240111	3480	3.45	20240118	6190	-41.84	20230621	3440	4.65	20231024	3.89	N	068050	500	138 억		374655	N	N	0	N	00	N
13	20240119	090618	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3590	15	2	0.42	15066535	4203	5.37	3575	3610	3575	4645	2505	3575	3584.71	1.35	0	125	3651	3612	3546	3507	3441	3632	3527	138	1070	500	2570	5	1	27694076	994	-156.09	1.34	12	0.02	-23.00	2674.00	6190	20230621	-42.00	3440	20231024	4.36	4075	-11.90	20240111	3480	3.16	20240118	6190	-42.00	20230621	3440	4.36	20231024	3.89	N	068050	500	138 억		374655	N	N	0	N	00	N
14	20240118	160618	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3575	70	2	2.00	276753650	77973	37.74	3480	3585	3480	4555	2455	3505	3549.24	1.40	0	-12327	3748	3626	3558	3436	3368	3592	3402	138	1050	500	2520	5	1	27694076	990	-155.43	1.34	12	0.28	-23.00	2674.00	6190	20230621	-42.25	3440	20231024	3.92	4075	-12.27	20240111	3480	2.73	20240118	6190	-42.25	20230621	3440	3.92	20231024	3.89	N	068050	500	138 억		386975	N	N	0	N	00	N
15	20240118	150618	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3580	75	2	2.14	262547345	74003	35.82	3480	3580	3480	4555	2455	3505	3547.79	1.40	0	-11366	3748	3626	3558	3436	3368	3592	3402	138	1050	500	2520	5	1	27694076	991	-155.65	1.34	12	0.27	-23.00	2674.00	6190	20230621	-42.16	3440	20231024	4.07	4075	-12.15	20240111	3480	2.87	20240118	6190	-42.16	20230621	3440	4.07	20231024	3.89	N	068050	500	138 억		386975	N	N	0	N	00	N
16	20240118	140619	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3545	40	2	1.14	218595670	61683	29.86	3480	3575	3480	4555	2455	3505	3543.86	1.40	0	-11279	3748	3626	3558	3436	3368	3592	3402	138	1050	500	2520	5	1	27694076	982	-154.13	1.33	12	0.22	-23.00	2674.00	6190	20230621	-42.73	3440	20231024	3.05	4075	-13.01	20240111	3480	1.87	20240118	6190	-42.73	20230621	3440	3.05	20231024	3.89	N	068050	500	138 억		386975	N	N	0	N	00	N
17	20240118	130618	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3555	50	2	1.43	172906550	48746	23.60	3480	3575	3480	4555	2455	3505	3547.09	1.40	0	-6438	3748	3626	3558	3436	3368	3592	3402	138	1050	500	2520	5	1	27694076	985	-154.57	1.33	12	0.18	-23.00	2674.00	6190	20230621	-42.57	3440	20231024	3.34	4075	-12.76	20240111	3480	2.16	20240118	6190	-42.57	20230621	3440	3.34	20231024	3.89	N	068050	500	138 억		386975	N	N	0	N	00	N
18	20240118	120620	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3530	25	2	0.71	162294295	45745	22.14	3480	3575	3480	4555	2455	3505	3547.80	1.40	0	-6895	3748	3626	3558	3436	3368	3592	3402	138	1050	500	2520	5	1	27694076	978	-153.48	1.32	12	0.17	-23.00	2674.00	6190	20230621	-42.97	3440	20231024	2.62	4075	-13.37	20240111	3480	1.44	20240118	6190	-42.97	20230621	3440	2.62	20231024	3.89	N	068050	500	138 억		386975	N	N	0	N	00	N
19	20240118	110620	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3570	65	2	1.85	137326930	38688	18.73	3480	3575	3480	4555	2455	3505	3549.60	1.40	0	-7477	3748	3626	3558	3436	3368	3592	3402	138	1050	500	2520	5	1	27694076	989	-155.22	1.34	12	0.14	-23.00	2674.00	6190	20230621	-42.33	3440	20231024	3.78	4075	-12.39	20240111	3480	2.59	20240118	6190	-42.33	20230621	3440	3.78	20231024	3.89	N	068050	500	138 억		386975	N	N	0	N	00	N
20	20240118	100617	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3560	55	2	1.57	34070725	9682	4.69	3480	3560	3480	4555	2455	3505	3518.98	1.40	0	-1892	3748	3626	3558	3436	3368	3592	3402	138	1050	500	2520	5	1	27694076	986	-154.78	1.33	12	0.03	-23.00	2674.00	6190	20230621	-42.49	3440	20231024	3.49	4075	-12.64	20240111	3480	2.30	20240118	6190	-42.49	20230621	3440	3.49	20231024	3.89	N	068050	500	138 억		386975	N	N	0	N	00	N
21	20240118	090618	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3505	0	3	0.00	6103800	1750	0.85	3480	3520	3480	4555	2455	3505	3487.89	1.40	0	30	3748	3626	3558	3436	3368	3592	3402	138	1050	500	2520	5	1	27694076	971	-152.39	1.31	12	0.01	-23.00	2674.00	6190	20230621	-43.38	3440	20231024	1.89	4075	-13.99	20240111	3480	0.72	20240118	6190	-43.38	20230621	3440	1.89	20231024	3.89	N	068050	500	138 억		386975	N	N	0	N	00	N
22	20240117	160616	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3505	-140	5	-3.84	728149545	206100	191.91	3680	3680	3490	4735	2555	3645	3533.04	1.48	0	-23431	3765	3705	3660	3600	3555	3682	3577	138	1090	500	2620	5	1	27694076	971	-152.39	1.31	12	0.74	-23.00	2674.00	6190	20230621	-43.38	3440	20231024	1.89	4075	-13.99	20240111	3490	0.43	20240117	6190	-43.38	20230621	3440	1.89	20231024	3.84	N	068050	500	138 억		410901	N	N	1	N	00	N
23	20240117	150619	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3515	-130	5	-3.57	706579655	199954	186.19	3680	3680	3490	4735	2555	3645	3533.71	1.48	0	-21209	3765	3705	3660	3600	3555	3682	3577	138	1090	500	2620	5	1	27694076	973	-152.83	1.31	12	0.72	-23.00	2674.00	6190	20230621	-43.21	3440	20231024	2.18	4075	-13.74	20240111	3490	0.72	20240117	6190	-43.21	20230621	3440	2.18	20231024	3.84	N	068050	500	138 억		410901	N	N	1	N	00	N
24	20240117	140618	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3535	-110	5	-3.02	668129190	189047	176.03	3680	3680	3490	4735	2555	3645	3534.20	1.48	0	-18129	3765	3705	3660	3600	3555	3682	3577	138	1090	500	2620	5	1	27694076	979	-153.70	1.32	12	0.68	-23.00	2674.00	6190	20230621	-42.89	3440	20231024	2.76	4075	-13.25	20240111	3490	1.29	20240117	6190	-42.89	20230621	3440	2.76	20231024	3.84	N	068050	500	138 억		410901	N	N	1	N	00	N
25	20240117	130618	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3525	-120	5	-3.29	499882335	141089	131.38	3680	3680	3495	4735	2555	3645	3543.03	1.48	0	-35746	3765	3705	3660	3600	3555	3682	3577	138	1090	500	2620	5	1	27694076	976	-153.26	1.32	12	0.51	-23.00	2674.00	6190	20230621	-43.05	3440	20231024	2.47	4075	-13.50	20240111	3495	0.86	20240117	6190	-43.05	20230621	3440	2.47	20231024	3.84	N	068050	500	138 억		410901	N	N	1	N	00	N
26	20240117	120619	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3515	-130	5	-3.57	374423630	105300	98.05	3680	3680	3500	4735	2555	3645	3555.78	1.48	0	-27228	3765	3705	3660	3600	3555	3682	3577	138	1090	500	2620	5	1	27694076	973	-152.83	1.31	12	0.38	-23.00	2674.00	6190	20230621	-43.21	3440	20231024	2.18	4075	-13.74	20240111	3500	0.43	20240117	6190	-43.21	20230621	3440	2.18	20231024	3.84	N	068050	500	138 억		410901	N	N	1	N	00	N
27	20240117	110619	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3560	-85	5	-2.33	207946970	58105	54.10	3680	3680	3550	4735	2555	3645	3578.81	1.48	0	-16515	3765	3705	3660	3600	3555	3682	3577	138	1090	500	2620	5	1	27694076	986	-154.78	1.33	12	0.21	-23.00	2674.00	6190	20230621	-42.49	3440	20231024	3.49	4075	-12.64	20240111	3550	0.28	20240117	6190	-42.49	20230621	3440	3.49	20231024	3.84	N	068050	500	138 억		410901	N	N	1	N	00	N
28	20240117	100616	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3555	-90	5	-2.47	176467710	49267	45.88	3680	3680	3550	4735	2555	3645	3581.86	1.48	0	-13133	3765	3705	3660	3600	3555	3682	3577	138	1090	500	2620	5	1	27694076	985	-154.57	1.33	12	0.18	-23.00	2674.00	6190	20230621	-42.57	3440	20231024	3.34	4075	-12.76	20240111	3550	0.14	20240117	6190	-42.57	20230621	3440	3.34	20231024	3.84	N	068050	500	138 억		410901	N	N	1	N	00	N
29	20240117	090618	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3650	5	2	0.14	7917530	2165	2.02	3680	3680	3650	4735	2555	3645	3657.06	1.48	0	-780	3765	3705	3660	3600	3555	3682	3577	138	1090	500	2620	5	1	27694076	1011	-158.70	1.36	12	0.01	-23.00	2674.00	6190	20230621	-41.03	3440	20231024	6.10	4075	-10.43	20240111	3585	1.81	20240108	6190	-41.03	20230621	3440	6.10	20231024	3.84	N	068050	500	138 억		410901	N	N	1	N	00	N
30	20240116	160616	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3645	-40	5	-1.09	382434480	104517	37.39	3680	3720	3615	4790	2580	3685	3659.12	1.63	0	-41439	4091	3887	3761	3557	3431	3825	3495	138	1105	500	2650	5	1	27694076	1009	-158.48	1.36	12	0.38	-23.00	2674.00	6190	20230621	-41.11	3440	20231024	5.96	4075	-10.55	20240111	3585	1.67	20240108	6190	-41.11	20230621	3440	5.96	20231024	3.72	N	068050	500	138 억		452340	N	N	1	N	00	N
31	20240116	150615	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3645	-40	5	-1.09	344713940	94159	33.68	3680	3720	3615	4790	2580	3685	3660.97	1.63	0	-38089	4091	3887	3761	3557	3431	3825	3495	138	1105	500	2650	5	1	27694076	1009	-158.48	1.36	12	0.34	-23.00	2674.00	6190	20230621	-41.11	3440	20231024	5.96	4075	-10.55	20240111	3585	1.67	20240108	6190	-41.11	20230621	3440	5.96	20231024	3.72	N	068050	500	138 억		452340	N	N	179	N	00	N
32	20240116	140617	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3655	-30	5	-0.81	308490660	84243	30.13	3680	3720	3615	4790	2580	3685	3661.91	1.63	0	-33091	4091	3887	3761	3557	3431	3825	3495	138	1105	500	2650	5	1	27694076	1012	-158.91	1.37	12	0.30	-23.00	2674.00	6190	20230621	-40.95	3440	20231024	6.25	4075	-10.31	20240111	3585	1.95	20240108	6190	-40.95	20230621	3440	6.25	20231024	3.72	N	068050	500	138 억		452340	N	N	179	N	00	N
33	20240116	130617	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3655	-30	5	-0.81	296167650	80883	28.93	3680	3720	3615	4790	2580	3685	3661.67	1.63	0	-30929	4091	3887	3761	3557	3431	3825	3495	138	1105	500	2650	5	1	27694076	1012	-158.91	1.37	12	0.29	-23.00	2674.00	6190	20230621	-40.95	3440	20231024	6.25	4075	-10.31	20240111	3585	1.95	20240108	6190	-40.95	20230621	3440	6.25	20231024	3.72	N	068050	500	138 억		452340	N	N	179	N	00	N
34	20240116	120615	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3665	-20	5	-0.54	262786075	71768	25.67	3680	3720	3615	4790	2580	3685	3661.59	1.63	0	-24789	4091	3887	3761	3557	3431	3825	3495	138	1105	500	2650	5	1	27694076	1015	-159.35	1.37	12	0.26	-23.00	2674.00	6190	20230621	-40.79	3440	20231024	6.54	4075	-10.06	20240111	3585	2.23	20240108	6190	-40.79	20230621	3440	6.54	20231024	3.72	N	068050	500	138 억		452340	N	N	179	N	00	N
35	20240116	110614	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3675	-10	5	-0.27	221772890	60577	21.67	3680	3720	3615	4790	2580	3685	3661.00	1.63	0	-17150	4091	3887	3761	3557	3431	3825	3495	138	1105	500	2650	5	1	27694076	1018	-159.78	1.37	12	0.22	-23.00	2674.00	6190	20230621	-40.63	3440	20231024	6.83	4075	-9.82	20240111	3585	2.51	20240108	6190	-40.63	20230621	3440	6.83	20231024	3.72	N	068050	500	138 억		452340	N	N	179	N	00	N
36	20240116	100615	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3635	-50	5	-1.36	169926170	46318	16.57	3680	3720	3635	4790	2580	3685	3668.67	1.63	0	-19302	4091	3887	3761	3557	3431	3825	3495	138	1105	500	2650	5	1	27694076	1007	-158.04	1.36	12	0.17	-23.00	2674.00	6190	20230621	-41.28	3440	20231024	5.67	4075	-10.80	20240111	3585	1.39	20240108	6190	-41.28	20230621	3440	5.67	20231024	3.72	N	068050	500	138 억		452340	N	N	179	N	00	N
37	20240116	090614	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3685	0	3	0.00	45383040	12365	4.42	3680	3685	3655	4790	2580	3685	3670.25	1.63	0	1344	4091	3887	3761	3557	3431	3825	3495	138	1105	500	2650	5	1	27694076	1021	-160.22	1.38	12	0.04	-23.00	2674.00	6190	20230621	-40.47	3440	20231024	7.12	4075	-9.57	20240111	3585	2.79	20240108	6190	-40.47	20230621	3440	7.12	20231024	3.72	N	068050	500	138 억		452340	N	N	179	N	00	N
38	20240115	160613	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3685	-130	5	-3.41	1036547790	277899	96.07	3855	3965	3635	4955	2675	3815	3729.98	1.84	-973	-57560	4161	3987	3891	3717	3621	3940	3670	138	1140	500	2740	5	1	27694076	1021	-160.22	1.38	12	1.00	-23.00	2674.00	6190	20230621	-40.47	3440	20231024	7.12	4075	-9.57	20240111	3585	2.79	20240108	6190	-40.47	20230621	3440	7.12	20231024	3.67	N	068050	500	138 억		509883	N	N	179	N	00	N
39	20240115	150615	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3650	-165	5	-4.33	998481310	267576	92.50	3855	3965	3635	4955	2675	3815	3731.58	1.84	-973	-51877	4161	3987	3891	3717	3621	3940	3670	138	1140	500	2740	5	1	27694076	1011	-158.70	1.36	12	0.97	-23.00	2674.00	6190	20230621	-41.03	3440	20231024	6.10	4075	-10.43	20240111	3585	1.81	20240108	6190	-41.03	20230621	3440	6.10	20231024	3.67	N	068050	500	138 억		509883	N	N	39	N	00	N
40	20240115	140615	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3675	-140	5	-3.67	708812785	188328	65.10	3855	3965	3670	4955	2675	3815	3763.71	1.84	-973	-33346	4161	3987	3891	3717	3621	3940	3670	138	1140	500	2740	5	1	27694076	1018	-159.78	1.37	12	0.68	-23.00	2674.00	6190	20230621	-40.63	3440	20231024	6.83	4075	-9.82	20240111	3585	2.51	20240108	6190	-40.63	20230621	3440	6.83	20231024	3.67	N	068050	500	138 억		509883	N	N	39	N	00	N
41	20240115	130613	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3725	-90	5	-2.36	517745155	136590	47.22	3855	3965	3705	4955	2675	3815	3790.51	1.84	-973	-24339	4161	3987	3891	3717	3621	3940	3670	138	1140	500	2740	5	1	27694076	1032	-161.96	1.39	12	0.49	-23.00	2674.00	6190	20230621	-39.82	3440	20231024	8.28	4075	-8.59	20240111	3585	3.91	20240108	6190	-39.82	20230621	3440	8.28	20231024	3.67	N	068050	500	138 억		509883	N	N	39	N	00	N
42	20240115	120614	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3750	-65	5	-1.70	487940225	128598	44.46	3855	3965	3705	4955	2675	3815	3794.31	1.84	-973	-19502	4161	3987	3891	3717	3621	3940	3670	138	1140	500	2740	5	1	27694076	1039	-163.04	1.40	12	0.46	-23.00	2674.00	6190	20230621	-39.42	3440	20231024	9.01	4075	-7.98	20240111	3585	4.60	20240108	6190	-39.42	20230621	3440	9.01	20231024	3.67	N	068050	500	138 억		509883	N	N	39	N	00	N
43	20240115	110613	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3730	-85	5	-2.23	467815050	123202	42.59	3855	3965	3705	4955	2675	3815	3797.14	1.84	-973	-18207	4161	3987	3891	3717	3621	3940	3670	138	1140	500	2740	5	1	27694076	1033	-162.17	1.39	12	0.44	-23.00	2674.00	6190	20230621	-39.74	3440	20231024	8.43	4075	-8.47	20240111	3585	4.04	20240108	6190	-39.74	20230621	3440	8.43	20231024	3.67	N	068050	500	138 억		509883	N	N	39	N	00	N
44	20240115	100611	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3780	-35	5	-0.92	317414875	82941	28.67	3855	3965	3745	4955	2675	3815	3827.00	1.84	-973	-9239	4161	3987	3891	3717	3621	3940	3670	138	1140	500	2740	5	1	27694076	1047	-164.35	1.41	12	0.30	-23.00	2674.00	6190	20230621	-38.93	3440	20231024	9.88	4075	-7.24	20240111	3585	5.44	20240108	6190	-38.93	20230621	3440	9.88	20231024	3.67	N	068050	500	138 억		509883	N	N	39	N	00	N
45	20240115	090613	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3805	-10	5	-0.26	133611330	34360	11.88	3855	3965	3805	4955	2675	3815	3888.57	1.84	-973	-8777	4161	3987	3891	3717	3621	3940	3670	138	1140	500	2740	5	1	27694076	1054	-165.43	1.42	12	0.12	-23.00	2674.00	6190	20230621	-38.53	3440	20231024	10.61	4075	-6.63	20240111	3585	6.14	20240108	6190	-38.53	20230621	3440	10.61	20231024	3.67	N	068050	500	138 억		509883	N	N	39	N	00	N
46	20240112	160609	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3815	-215	5	-5.33	1127226180	288540	64.94	4065	4065	3795	5230	2825	4030	3906.52	2.32	-691	-130761	4160	4095	4010	3945	3860	4127	3977	138	1200	500	2900	5	1	27694076	1057	-165.87	1.43	12	1.04	-23.00	2674.00	6190	20230621	-38.37	3440	20231024	10.90	4075	-6.38	20240111	3585	6.42	20240108	6190	-38.37	20230621	3440	10.90	20231024	3.50	N	068050	500	138 억		641352	N	N	39	N	00	N
47	20240112	150611	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3810	-220	5	-5.46	1088788920	278467	62.67	4065	4065	3800	5230	2825	4030	3909.72	2.32	-691	-127402	4160	4095	4010	3945	3860	4127	3977	138	1200	500	2900	5	1	27694076	1055	-165.65	1.42	12	1.01	-23.00	2674.00	6190	20230621	-38.45	3440	20231024	10.76	4075	-6.50	20240111	3585	6.28	20240108	6190	-38.45	20230621	3440	10.76	20231024	3.50	N	068050	500	138 억		641352	N	N	0	N	00	N
48	20240112	140611	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3825	-205	5	-5.09	963437450	245671	55.29	4065	4065	3825	5230	2825	4030	3921.43	2.32	-691	-109108	4160	4095	4010	3945	3860	4127	3977	138	1200	500	2900	5	1	27694076	1059	-166.30	1.43	12	0.89	-23.00	2674.00	6190	20230621	-38.21	3440	20231024	11.19	4075	-6.13	20240111	3585	6.69	20240108	6190	-38.21	20230621	3440	11.19	20231024	3.50	N	068050	500	138 억		641352	N	N	0	N	00	N
49	20240112	130609	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3875	-155	5	-3.85	797180375	202504	45.58	4065	4065	3870	5230	2825	4030	3936.38	2.32	-691	-90205	4160	4095	4010	3945	3860	4127	3977	138	1200	500	2900	5	1	27694076	1073	-168.48	1.45	12	0.73	-23.00	2674.00	6190	20230621	-37.40	3440	20231024	12.65	4075	-4.91	20240111	3585	8.09	20240108	6190	-37.40	20230621	3440	12.65	20231024	3.50	N	068050	500	138 억		641352	N	N	0	N	00	N
50	20240112	120612	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3885	-145	5	-3.60	706880545	179216	40.34	4065	4065	3880	5230	2825	4030	3944.05	2.32	-691	-73182	4160	4095	4010	3945	3860	4127	3977	138	1200	500	2900	5	1	27694076	1076	-168.91	1.45	12	0.65	-23.00	2674.00	6190	20230621	-37.24	3440	20231024	12.94	4075	-4.66	20240111	3585	8.37	20240108	6190	-37.24	20230621	3440	12.94	20231024	3.50	N	068050	500	138 억		641352	N	N	0	N	00	N
51	20240112	110609	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3920	-110	5	-2.73	511122335	129026	29.04	4065	4065	3910	5230	2825	4030	3961.11	2.32	-691	-51902	4160	4095	4010	3945	3860	4127	3977	138	1200	500	2900	5	1	27694076	1086	-170.43	1.47	12	0.47	-23.00	2674.00	6190	20230621	-36.67	3440	20231024	13.95	4075	-3.80	20240111	3585	9.34	20240108	6190	-36.67	20230621	3440	13.95	20231024	3.50	N	068050	500	138 억		641352	N	N	0	N	00	N
52	20240112	100609	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3935	-95	5	-2.36	363173735	91371	20.56	4065	4065	3930	5230	2825	4030	3974.40	2.32	-691	-41783	4160	4095	4010	3945	3860	4127	3977	138	1200	500	2900	5	1	27694076	1090	-171.09	1.47	12	0.33	-23.00	2674.00	6190	20230621	-36.43	3440	20231024	14.39	4075	-3.44	20240111	3585	9.76	20240108	6190	-36.43	20230621	3440	14.39	20231024	3.50	N	068050	500	138 억		641352	N	N	0	N	00	N
53	20240112	090609	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4025	-5	5	-0.12	53147845	13167	2.96	4065	4065	4020	5230	2825	4030	4036.71	2.32	-691	-8324	4160	4095	4010	3945	3860	4127	3977	138	1200	500	2900	5	1	27694076	1115	-175.00	1.51	12	0.05	-23.00	2674.00	6190	20230621	-34.98	3440	20231024	17.01	4075	-1.23	20240111	3585	12.27	20240108	6190	-34.98	20230621	3440	17.01	20231024	3.50	N	068050	500	138 억		641352	N	N	0	N	00	N
54	20240111	160606	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4030	50	2	1.26	1771822780	442476	43.58	4010	4075	3925	5170	2790	3980	4004.12	2.21	0	29638	4223	4101	3948	3826	3673	4162	3887	138	1190	500	2860	5	1	27694076	1116	-175.22	1.51	12	1.60	-23.00	2674.00	6190	20230621	-34.89	3440	20231024	17.15	4075	-1.10	20240111	3585	12.41	20240108	6190	-34.89	20230621	3440	17.15	20231024	3.52	N	068050	500	138 억		613374	N	N	341	N	00	N
55	20240111	150610	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4055	75	2	1.88	1659858730	414740	40.85	4010	4075	3925	5170	2790	3980	4002.17	2.21	0	32806	4223	4101	3948	3826	3673	4162	3887	138	1190	500	2860	5	1	27694076	1123	-176.30	1.52	12	1.50	-23.00	2674.00	6190	20230621	-34.49	3440	20231024	17.88	4075	-0.49	20240111	3585	13.11	20240108	6190	-34.49	20230621	3440	17.88	20231024	3.52	N	068050	500	138 억		613374	N	N	341	N	00	N
56	20240111	140609	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4065	85	2	2.14	1290448245	323456	31.86	4010	4075	3925	5170	2790	3980	3989.56	2.21	0	22332	4223	4101	3948	3826	3673	4162	3887	138	1190	500	2860	5	1	27694076	1126	-176.74	1.52	12	1.17	-23.00	2674.00	6190	20230621	-34.33	3440	20231024	18.17	4075	-0.25	20240111	3585	13.39	20240108	6190	-34.33	20230621	3440	18.17	20231024	3.52	N	068050	500	138 억		613374	N	N	341	N	00	N
57	20240111	130606	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4020	40	2	1.01	1070722425	269143	26.51	4010	4040	3925	5170	2790	3980	3978.27	2.21	0	18972	4223	4101	3948	3826	3673	4162	3887	138	1190	500	2860	5	1	27694076	1113	-174.78	1.50	12	0.97	-23.00	2674.00	6190	20230621	-35.06	3440	20231024	16.86	4070	-1.23	20240110	3585	12.13	20240108	6190	-35.06	20230621	3440	16.86	20231024	3.52	N	068050	500	138 억		613374	N	N	341	N	00	N
58	20240111	120607	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4010	30	2	0.75	867608590	218583	21.53	4010	4025	3925	5170	2790	3980	3969.24	2.21	0	-1302	4223	4101	3948	3826	3673	4162	3887	138	1190	500	2860	5	1	27694076	1111	-174.35	1.50	12	0.79	-23.00	2674.00	6190	20230621	-35.22	3440	20231024	16.57	4070	-1.47	20240110	3585	11.85	20240108	6190	-35.22	20230621	3440	16.57	20231024	3.52	N	068050	500	138 억		613374	N	N	341	N	00	N
59	20240111	110610	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3960	-20	5	-0.50	668083570	168537	16.60	4010	4015	3925	5170	2790	3980	3964.02	2.21	0	-29866	4223	4101	3948	3826	3673	4162	3887	138	1190	500	2860	5	1	27694076	1097	-172.17	1.48	12	0.61	-23.00	2674.00	6190	20230621	-36.03	3440	20231024	15.12	4070	-2.70	20240110	3585	10.46	20240108	6190	-36.03	20230621	3440	15.12	20231024	3.52	N	068050	500	138 억		613374	N	N	341	N	00	N
60	20240111	100608	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3965	-15	5	-0.38	427341360	107528	10.59	4010	4015	3930	5170	2790	3980	3974.23	2.21	0	-14250	4223	4101	3948	3826	3673	4162	3887	138	1190	500	2860	5	1	27694076	1098	-172.39	1.48	12	0.39	-23.00	2674.00	6190	20230621	-35.95	3440	20231024	15.26	4070	-2.58	20240110	3585	10.60	20240108	6190	-35.95	20230621	3440	15.26	20231024	3.52	N	068050	500	138 억		613374	N	N	341	N	00	N
61	20240111	090607	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3950	-30	5	-0.75	149681035	37560	3.70	4010	4015	3940	5170	2790	3980	3985.12	2.21	0	-20337	4223	4101	3948	3826	3673	4162	3887	138	1190	500	2860	5	1	27694076	1094	-171.74	1.48	12	0.14	-23.00	2674.00	6190	20230621	-36.19	3440	20231024	14.83	4070	-2.95	20240110	3585	10.18	20240108	6190	-36.19	20230621	3440	14.83	20231024	3.52	N	068050	500	138 억		613374	N	N	341	N	00	N
62	20240110	160605	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3980	130	2	3.38	4013284285	1006262	286.53	3850	4070	3795	5000	2695	3850	3988.32	1.80	0	141620	4070	3960	3810	3700	3550	4015	3755	138	1150	500	2770	5	1	27694076	1102	-173.04	1.49	12	3.63	-23.00	2674.00	6190	20230621	-35.70	3440	20231024	15.70	4070	-2.21	20240110	3585	11.02	20240108	6190	-35.70	20230621	3440	15.70	20231024	3.60	N	068050	500	138 억		499692	N	N	341	N	00	N
63	20240110	150607	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3980	130	2	3.38	3705154640	928504	264.39	3850	4070	3795	5000	2695	3850	3990.46	1.80	0	140195	4070	3960	3810	3700	3550	4015	3755	138	1150	500	2770	5	1	27694076	1102	-173.04	1.49	12	3.35	-23.00	2674.00	6190	20230621	-35.70	3440	20231024	15.70	4070	-2.21	20240110	3585	11.02	20240108	6190	-35.70	20230621	3440	15.70	20231024	3.60	N	068050	500	138 억		499692	N	N	464	N	00	N
64	20240110	140608	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4020	170	2	4.42	2377646135	596853	169.95	3850	4065	3795	5000	2695	3850	3983.64	1.80	0	131846	4070	3960	3810	3700	3550	4015	3755	138	1150	500	2770	5	1	27694076	1113	-174.78	1.50	12	2.16	-23.00	2674.00	6190	20230621	-35.06	3440	20231024	16.86	4065	-1.11	20240110	3585	12.13	20240108	6190	-35.06	20230621	3440	16.86	20231024	3.60	N	068050	500	138 억		499692	N	N	464	N	00	N
65	20240110	130606	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4045	195	2	5.06	1689789445	426800	121.53	3850	4050	3795	5000	2695	3850	3959.21	1.80	0	124106	4070	3960	3810	3700	3550	4015	3755	138	1150	500	2770	5	1	27694076	1120	-175.87	1.51	12	1.54	-23.00	2674.00	6190	20230621	-34.65	3440	20231024	17.59	4050	-0.12	20240110	3585	12.83	20240108	6190	-34.65	20230621	3440	17.59	20231024	3.60	N	068050	500	138 억		499692	N	N	464	N	00	N
66	20240110	120607	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4010	160	2	4.16	1145154060	291323	82.95	3850	4015	3795	5000	2695	3850	3930.87	1.80	0	78106	4070	3960	3810	3700	3550	4015	3755	138	1150	500	2770	5	1	27694076	1111	-174.35	1.50	12	1.05	-23.00	2674.00	6190	20230621	-35.22	3440	20231024	16.57	4015	-0.12	20240110	3585	11.85	20240108	6190	-35.22	20230621	3440	16.57	20231024	3.60	N	068050	500	138 억		499692	N	N	464	N	00	N
67	20240110	110606	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3910	60	2	1.56	436988920	112580	32.06	3850	3940	3795	5000	2695	3850	3881.59	1.80	0	22816	4070	3960	3810	3700	3550	4015	3755	138	1150	500	2770	5	1	27694076	1083	-170.00	1.46	12	0.41	-23.00	2674.00	6190	20230621	-36.83	3440	20231024	13.66	3940	-0.76	20240110	3585	9.07	20240108	6190	-36.83	20230621	3440	13.66	20231024	3.60	N	068050	500	138 억		499692	N	N	464	N	00	N
68	20240110	100605	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3825	-25	5	-0.65	92968285	24332	6.93	3850	3870	3795	5000	2695	3850	3820.82	1.80	0	-8643	4070	3960	3810	3700	3550	4015	3755	138	1150	500	2770	5	1	27694076	1059	-166.30	1.43	12	0.09	-23.00	2674.00	6190	20230621	-38.21	3440	20231024	11.19	3920	-2.42	20240109	3585	6.69	20240108	6190	-38.21	20230621	3440	11.19	20231024	3.60	N	068050	500	138 억		499692	N	N	464	N	00	N
69	20240110	090605	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3840	-10	5	-0.26	12078695	3140	0.89	3850	3870	3840	5000	2695	3850	3846.72	1.80	0	-942	4070	3960	3810	3700	3550	4015	3755	138	1150	500	2770	5	1	27694076	1063	-166.96	1.44	12	0.01	-23.00	2674.00	6190	20230621	-37.96	3440	20231024	11.63	3920	-2.04	20240109	3585	7.11	20240108	6190	-37.96	20230621	3440	11.63	20231024	3.60	N	068050	500	138 억		499692	N	N	464	N	00	N
70	20240109	160604	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3850	195	2	5.34	1335226275	350225	207.19	3660	3920	3660	4750	2560	3655	3812.48	1.59	0	56940	3768	3711	3648	3591	3528	3740	3620	138	1095	500	2630	5	1	27694076	1066	-167.39	1.44	12	1.26	-23.00	2674.00	6190	20230621	-37.80	3440	20231024	11.92	3920	-1.79	20240109	3585	7.39	20240108	6190	-37.80	20230621	3440	11.92	20231024	3.70	N	068050	500	138 억		441101	N	N	464	N	00	N
71	20240109	150605	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3830	175	2	4.79	1185184335	311221	184.11	3660	3920	3660	4750	2560	3655	3808.18	1.59	0	49806	3768	3711	3648	3591	3528	3740	3620	138	1095	500	2630	5	1	27694076	1061	-166.52	1.43	12	1.12	-23.00	2674.00	6190	20230621	-38.13	3440	20231024	11.34	3920	-2.30	20240109	3585	6.83	20240108	6190	-38.13	20230621	3440	11.34	20231024	3.70	N	068050	500	138 억		441101	N	N	0	N	00	N
72	20240109	140605	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3825	170	2	4.65	987348710	259745	153.66	3660	3920	3660	4750	2560	3655	3801.22	1.59	0	47048	3768	3711	3648	3591	3528	3740	3620	138	1095	500	2630	5	1	27694076	1059	-166.30	1.43	12	0.94	-23.00	2674.00	6190	20230621	-38.21	3440	20231024	11.19	3920	-2.42	20240109	3585	6.69	20240108	6190	-38.21	20230621	3440	11.19	20231024	3.70	N	068050	500	138 억		441101	N	N	0	N	00	N
73	20240109	130604	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3815	160	2	4.38	827105115	217524	128.68	3660	3920	3660	4750	2560	3655	3802.36	1.59	0	23635	3768	3711	3648	3591	3528	3740	3620	138	1095	500	2630	5	1	27694076	1057	-165.87	1.43	12	0.79	-23.00	2674.00	6190	20230621	-38.37	3440	20231024	10.90	3920	-2.68	20240109	3585	6.42	20240108	6190	-38.37	20230621	3440	10.90	20231024	3.70	N	068050	500	138 억		441101	N	N	0	N	00	N
74	20240109	120610	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3785	130	2	3.56	335926785	89576	52.99	3660	3800	3660	4750	2560	3655	3750.19	1.59	0	31244	3768	3711	3648	3591	3528	3740	3620	138	1095	500	2630	5	1	27694076	1048	-164.57	1.42	12	0.32	-23.00	2674.00	6190	20230621	-38.85	3440	20231024	10.03	3855	-1.82	20240102	3585	5.58	20240108	6190	-38.85	20230621	3440	10.03	20231024	3.70	N	068050	500	138 억		441101	N	N	0	N	00	N
75	20240109	110605	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3760	105	2	2.87	230966140	61841	36.58	3660	3780	3660	4750	2560	3655	3734.84	1.59	0	10703	3768	3711	3648	3591	3528	3740	3620	138	1095	500	2630	5	1	27694076	1041	-163.48	1.41	12	0.22	-23.00	2674.00	6190	20230621	-39.26	3440	20231024	9.30	3855	-2.46	20240102	3585	4.88	20240108	6190	-39.26	20230621	3440	9.30	20231024	3.70	N	068050	500	138 억		441101	N	N	0	N	00	N
76	20240109	100605	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3730	75	2	2.05	126280830	34018	20.12	3660	3740	3660	4750	2560	3655	3712.18	1.59	0	4739	3768	3711	3648	3591	3528	3740	3620	138	1095	500	2630	5	1	27694076	1033	-162.17	1.39	12	0.12	-23.00	2674.00	6190	20230621	-39.74	3440	20231024	8.43	3855	-3.24	20240102	3585	4.04	20240108	6190	-39.74	20230621	3440	8.43	20231024	3.70	N	068050	500	138 억		441101	N	N	0	N	00	N
77	20240109	090605	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3665	10	2	0.27	8165415	2229	1.32	3660	3685	3660	4750	2560	3655	3663.26	1.59	0	736	3768	3711	3648	3591	3528	3740	3620	138	1095	500	2630	5	1	27694076	1015	-159.35	1.37	12	0.01	-23.00	2674.00	6190	20230621	-40.79	3440	20231024	6.54	3855	-4.93	20240102	3585	2.23	20240108	6190	-40.79	20230621	3440	6.54	20231024	3.70	N	068050	500	138 억		441101	N	N	0	N	00	N
78	20240108	160604	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3655	5	2	0.14	616141855	169028	160.17	3635	3705	3585	4745	2555	3650	3645.20	1.35	-4404	78848	3816	3732	3686	3602	3556	3710	3580	138	1095	500	2620	5	1	27694076	1012	-158.91	1.37	12	0.61	-23.00	2674.00	6190	20230621	-40.95	3440	20231024	6.25	3855	-5.19	20240102	3585	1.95	20240108	6190	-40.95	20230621	3440	6.25	20231024	3.70	N	068050	500	138 억		374542	N	N	0	N	00	N
79	20240108	150605	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3675	25	2	0.68	598423590	164195	155.59	3635	3705	3585	4745	2555	3650	3644.59	1.35	-4404	77076	3816	3732	3686	3602	3556	3710	3580	138	1095	500	2620	5	1	27694076	1018	-159.78	1.37	12	0.59	-23.00	2674.00	6190	20230621	-40.63	3440	20231024	6.83	3855	-4.67	20240102	3585	2.51	20240108	6190	-40.63	20230621	3440	6.83	20231024	3.70	N	068050	500	138 억		374542	N	N	0	N	00	N
80	20240108	140604	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3650	0	3	0.00	553200585	151859	143.90	3635	3705	3585	4745	2555	3650	3642.86	1.35	-4404	70272	3816	3732	3686	3602	3556	3710	3580	138	1095	500	2620	5	1	27694076	1011	-158.70	1.36	12	0.55	-23.00	2674.00	6190	20230621	-41.03	3440	20231024	6.10	3855	-5.32	20240102	3585	1.81	20240108	6190	-41.03	20230621	3440	6.10	20231024	3.70	N	068050	500	138 억		374542	N	N	0	N	00	N
81	20240108	130603	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3660	10	2	0.27	522965815	143567	136.05	3635	3705	3585	4745	2555	3650	3642.66	1.35	-4404	73288	3816	3732	3686	3602	3556	3710	3580	138	1095	500	2620	5	1	27694076	1014	-159.13	1.37	12	0.52	-23.00	2674.00	6190	20230621	-40.87	3440	20231024	6.40	3855	-5.06	20240102	3585	2.09	20240108	6190	-40.87	20230621	3440	6.40	20231024	3.70	N	068050	500	138 억		374542	N	N	0	N	00	N
82	20240108	120605	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3670	20	2	0.55	506429250	139043	131.76	3635	3705	3585	4745	2555	3650	3642.25	1.35	-4404	71371	3816	3732	3686	3602	3556	3710	3580	138	1095	500	2620	5	1	27694076	1016	-159.57	1.37	12	0.50	-23.00	2674.00	6190	20230621	-40.71	3440	20231024	6.69	3855	-4.80	20240102	3585	2.37	20240108	6190	-40.71	20230621	3440	6.69	20231024	3.70	N	068050	500	138 억		374542	N	N	0	N	00	N
83	20240108	110605	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3665	15	2	0.41	486652595	133637	126.64	3635	3705	3585	4745	2555	3650	3641.60	1.35	-4404	71279	3816	3732	3686	3602	3556	3710	3580	138	1095	500	2620	5	1	27694076	1015	-159.35	1.37	12	0.48	-23.00	2674.00	6190	20230621	-40.79	3440	20231024	6.54	3855	-4.93	20240102	3585	2.23	20240108	6190	-40.79	20230621	3440	6.54	20231024	3.70	N	068050	500	138 억		374542	N	N	0	N	00	N
84	20240108	100606	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3665	15	2	0.41	178844925	49391	46.80	3635	3665	3585	4745	2555	3650	3621.00	1.35	-4404	26576	3816	3732	3686	3602	3556	3710	3580	138	1095	500	2620	5	1	27694076	1015	-159.35	1.37	12	0.18	-23.00	2674.00	6190	20230621	-40.79	3440	20231024	6.54	3855	-4.93	20240102	3585	2.23	20240108	6190	-40.79	20230621	3440	6.54	20231024	3.70	N	068050	500	138 억		374542	N	N	0	N	00	N
85	20240108	090603	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3625	-25	5	-0.68	47402880	13126	12.44	3635	3640	3600	4745	2555	3650	3611.34	1.35	-4404	8792	3816	3732	3686	3602	3556	3710	3580	138	1095	500	2620	5	1	27694076	1004	-157.61	1.36	12	0.05	-23.00	2674.00	6190	20230621	-41.44	3440	20231024	5.38	3855	-5.97	20240102	3600	0.69	20240108	6190	-41.44	20230621	3440	5.38	20231024	3.70	N	068050	500	138 억		374542	N	N	0	N	00	N
86	20240105	160603	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3650	-90	5	-2.41	351351480	95628	90.49	3710	3770	3640	4860	2620	3740	3674.17	1.40	0	-9451	3833	3786	3718	3671	3603	3810	3695	138	1120	500	2690	5	1	27694076	1011	-158.70	1.36	12	0.35	-23.00	2674.00	6190	20230621	-41.03	3440	20231024	6.10	3855	-5.32	20240102	3640	0.27	20240105	6190	-41.03	20230621	3440	6.10	20231024	3.69	N	068050	500	138 억		387337	N	N	1	N	00	N
87	20240105	150605	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3655	-85	5	-2.27	320507090	87178	82.50	3710	3770	3640	4860	2620	3740	3676.47	1.40	0	-6643	3833	3786	3718	3671	3603	3810	3695	138	1120	500	2690	5	1	27694076	1012	-158.91	1.37	12	0.31	-23.00	2674.00	6190	20230621	-40.95	3440	20231024	6.25	3855	-5.19	20240102	3640	0.41	20240105	6190	-40.95	20230621	3440	6.25	20231024	3.69	N	068050	500	138 억		387337	N	N	1	N	00	N
88	20240105	140602	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3665	-75	5	-2.01	263260205	71501	67.66	3710	3770	3645	4860	2620	3740	3681.91	1.40	0	-6158	3833	3786	3718	3671	3603	3810	3695	138	1120	500	2690	5	1	27694076	1015	-159.35	1.37	12	0.26	-23.00	2674.00	6190	20230621	-40.79	3440	20231024	6.54	3855	-4.93	20240102	3645	0.55	20240105	6190	-40.79	20230621	3440	6.54	20231024	3.69	N	068050	500	138 억		387337	N	N	1	N	00	N
89	20240105	130603	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3695	-45	5	-1.20	142260310	38421	36.36	3710	3770	3665	4860	2620	3740	3702.67	1.40	0	-4543	3833	3786	3718	3671	3603	3810	3695	138	1120	500	2690	5	1	27694076	1023	-160.65	1.38	12	0.14	-23.00	2674.00	6190	20230621	-40.31	3440	20231024	7.41	3855	-4.15	20240102	3650	1.23	20240104	6190	-40.31	20230621	3440	7.41	20231024	3.69	N	068050	500	138 억		387337	N	N	1	N	00	N
90	20240105	120603	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3700	-40	5	-1.07	85234095	22939	21.71	3710	3770	3700	4860	2620	3740	3715.68	1.40	0	-4526	3833	3786	3718	3671	3603	3810	3695	138	1120	500	2690	5	1	27694076	1025	-160.87	1.38	12	0.08	-23.00	2674.00	6190	20230621	-40.23	3440	20231024	7.56	3855	-4.02	20240102	3650	1.37	20240104	6190	-40.23	20230621	3440	7.56	20231024	3.69	N	068050	500	138 억		387337	N	N	1	N	00	N
91	20240105	110602	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3715	-25	5	-0.67	63417645	17054	16.14	3710	3770	3705	4860	2620	3740	3718.64	1.40	0	-2044	3833	3786	3718	3671	3603	3810	3695	138	1120	500	2690	5	1	27694076	1029	-161.52	1.39	12	0.06	-23.00	2674.00	6190	20230621	-39.98	3440	20231024	7.99	3855	-3.63	20240102	3650	1.78	20240104	6190	-39.98	20230621	3440	7.99	20231024	3.69	N	068050	500	138 억		387337	N	N	1	N	00	N
92	20240105	100605	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3720	-20	5	-0.53	30823635	8299	7.85	3710	3725	3710	4860	2620	3740	3714.14	1.40	0	-746	3833	3786	3718	3671	3603	3810	3695	138	1120	500	2690	5	1	27694076	1030	-161.74	1.39	12	0.03	-23.00	2674.00	6190	20230621	-39.90	3440	20231024	8.14	3855	-3.50	20240102	3650	1.92	20240104	6190	-39.90	20230621	3440	8.14	20231024	3.69	N	068050	500	138 억		387337	N	N	1	N	00	N
93	20240105	090602	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3715	-25	5	-0.67	4505650	1214	1.15	3710	3715	3710	4860	2620	3740	3711.41	1.40	0	-262	3833	3786	3718	3671	3603	3810	3695	138	1120	500	2690	5	1	27694076	1029	-161.52	1.39	12	0.00	-23.00	2674.00	6190	20230621	-39.98	3440	20231024	7.99	3855	-3.63	20240102	3650	1.78	20240104	6190	-39.98	20230621	3440	7.99	20231024	3.69	N	068050	500	138 억		387337	N	N	1	N	00	N
94	20240104	160600	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3740	-5	5	-0.13	391626105	105675	94.50	3710	3765	3650	4865	2625	3745	3705.92	1.37	0	8815	3861	3802	3766	3707	3671	3785	3690	138	1120	500	2690	5	1	27694076	1036	-162.61	1.40	12	0.38	-23.00	2674.00	6190	20230621	-39.58	3440	20231024	8.72	3855	-2.98	20240102	3650	2.47	20240104	6190	-39.58	20230621	3440	8.72	20231024	3.76	N	068050	500	138 억		380465	N	N	1	N	00	N
95	20240104	150601	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3740	-5	5	-0.13	381033300	102840	91.97	3710	3765	3650	4865	2625	3745	3705.11	1.37	0	9868	3861	3802	3766	3707	3671	3785	3690	138	1120	500	2690	5	1	27694076	1036	-162.61	1.40	12	0.37	-23.00	2674.00	6190	20230621	-39.58	3440	20231024	8.72	3855	-2.98	20240102	3650	2.47	20240104	6190	-39.58	20230621	3440	8.72	20231024	3.76	N	068050	500	138 억		380465	N	N	0	N	00	N
96	20240104	140602	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3745	0	3	0.00	368424260	99472	88.95	3710	3765	3650	4865	2625	3745	3703.80	1.37	0	10565	3861	3802	3766	3707	3671	3785	3690	138	1120	500	2690	5	1	27694076	1037	-162.83	1.40	12	0.36	-23.00	2674.00	6190	20230621	-39.50	3440	20231024	8.87	3855	-2.85	20240102	3650	2.60	20240104	6190	-39.50	20230621	3440	8.87	20231024	3.76	N	068050	500	138 억		380465	N	N	0	N	00	N
97	20240104	130602	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3740	-5	5	-0.13	310229190	83810	74.95	3710	3765	3650	4865	2625	3745	3701.58	1.37	0	-859	3861	3802	3766	3707	3671	3785	3690	138	1120	500	2690	5	1	27694076	1036	-162.61	1.40	12	0.30	-23.00	2674.00	6190	20230621	-39.58	3440	20231024	8.72	3855	-2.98	20240102	3650	2.47	20240104	6190	-39.58	20230621	3440	8.72	20231024	3.76	N	068050	500	138 억		380465	N	N	0	N	00	N
98	20240104	120600	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3730	-15	5	-0.40	245010515	66367	59.35	3710	3750	3650	4865	2625	3745	3691.75	1.37	0	-7759	3861	3802	3766	3707	3671	3785	3690	138	1120	500	2690	5	1	27694076	1033	-162.17	1.39	12	0.24	-23.00	2674.00	6190	20230621	-39.74	3440	20231024	8.43	3855	-3.24	20240102	3650	2.19	20240104	6190	-39.74	20230621	3440	8.43	20231024	3.76	N	068050	500	138 억		380465	N	N	0	N	00	N
99	20240104	110600	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3665	-80	5	-2.14	143460725	38944	34.83	3710	3750	3650	4865	2625	3745	3683.77	1.37	0	-17610	3861	3802	3766	3707	3671	3785	3690	138	1120	500	2690	5	1	27694076	1015	-159.35	1.37	12	0.14	-23.00	2674.00	6190	20230621	-40.79	3440	20231024	6.54	3855	-4.93	20240102	3650	0.41	20240104	6190	-40.79	20230621	3440	6.54	20231024	3.76	N	068050	500	138 억		380465	N	N	0	N	00	N
100	20240104	100559	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3685	-60	5	-1.60	105650165	28655	25.62	3710	3750	3650	4865	2625	3745	3686.97	1.37	0	-11320	3861	3802	3766	3707	3671	3785	3690	138	1120	500	2690	5	1	27694076	1021	-160.22	1.38	12	0.10	-23.00	2674.00	6190	20230621	-40.47	3440	20231024	7.12	3855	-4.41	20240102	3650	0.96	20240104	6190	-40.47	20230621	3440	7.12	20231024	3.76	N	068050	500	138 억		380465	N	N	0	N	00	N
101	20240104	090602	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3705	-40	5	-1.07	2881225	776	0.69	3710	3720	3705	4865	2625	3745	3712.92	1.37	0	25	3861	3802	3766	3707	3671	3785	3690	138	1120	500	2690	5	1	27694076	1026	-161.09	1.39	12	0.00	-23.00	2674.00	6190	20230621	-40.15	3440	20231024	7.70	3855	-3.89	20240102	3705	0.00	20240104	6190	-40.15	20230621	3440	7.70	20231024	3.76	N	068050	500	138 억		380465	N	N	0	N	00	N
102	20240103	160559	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3745	-75	5	-1.96	420738525	111815	121.51	3825	3825	3730	4965	2675	3820	3762.81	1.40	0	-8410	3886	3852	3821	3787	3756	3870	3805	138	1145	500	2750	5	1	27694076	1037	-162.83	1.40	12	0.40	-23.00	2674.00	6190	20230621	-39.50	3440	20231024	8.87	3855	-2.85	20240102	3730	0.40	20240103	6190	-39.50	20230621	3440	8.87	20231024	3.78	N	068050	500	138 억		387617	N	N	0	N	00	N
103	20240103	150558	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3745	-75	5	-1.96	415154550	110323	119.88	3825	3825	3730	4965	2675	3820	3763.08	1.40	0	-7415	3886	3852	3821	3787	3756	3870	3805	138	1145	500	2750	5	1	27694076	1037	-162.83	1.40	12	0.40	-23.00	2674.00	6190	20230621	-39.50	3440	20231024	8.87	3855	-2.85	20240102	3730	0.40	20240103	6190	-39.50	20230621	3440	8.87	20231024	3.78	N	068050	500	138 억		387617	N	N	0	N	00	N
104	20240103	140556	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3755	-65	5	-1.70	399311195	106087	115.28	3825	3825	3730	4965	2675	3820	3764.00	1.40	0	-6152	3886	3852	3821	3787	3756	3870	3805	138	1145	500	2750	5	1	27694076	1040	-163.26	1.40	12	0.38	-23.00	2674.00	6190	20230621	-39.34	3440	20231024	9.16	3855	-2.59	20240102	3730	0.67	20240103	6190	-39.34	20230621	3440	9.16	20231024	3.78	N	068050	500	138 억		387617	N	N	0	N	00	N
105	20240103	130558	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3740	-80	5	-2.09	369087925	98005	106.50	3825	3825	3735	4965	2675	3820	3766.01	1.40	0	-4532	3886	3852	3821	3787	3756	3870	3805	138	1145	500	2750	5	1	27694076	1036	-162.61	1.40	12	0.35	-23.00	2674.00	6190	20230621	-39.58	3440	20231024	8.72	3855	-2.98	20240102	3735	0.13	20240103	6190	-39.58	20230621	3440	8.72	20231024	3.78	N	068050	500	138 억		387617	N	N	0	N	00	N
106	20240103	120601	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3760	-60	5	-1.57	313129695	83087	90.29	3825	3825	3750	4965	2675	3820	3768.70	1.40	0	3828	3886	3852	3821	3787	3756	3870	3805	138	1145	500	2750	5	1	27694076	1041	-163.48	1.41	12	0.30	-23.00	2674.00	6190	20230621	-39.26	3440	20231024	9.30	3855	-2.46	20240102	3750	0.27	20240103	6190	-39.26	20230621	3440	9.30	20231024	3.78	N	068050	500	138 억		387617	N	N	0	N	00	N
107	20240103	110557	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3770	-50	5	-1.31	272318155	72229	78.49	3825	3825	3755	4965	2675	3820	3770.21	1.40	0	6042	3886	3852	3821	3787	3756	3870	3805	138	1145	500	2750	5	1	27694076	1044	-163.91	1.41	12	0.26	-23.00	2674.00	6190	20230621	-39.10	3440	20231024	9.59	3855	-2.20	20240102	3755	0.40	20240103	6190	-39.10	20230621	3440	9.59	20231024	3.78	N	068050	500	138 억		387617	N	N	0	N	00	N
108	20240103	100558	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3775	-45	5	-1.18	252690490	67014	72.82	3825	3825	3760	4965	2675	3820	3770.71	1.40	0	6852	3886	3852	3821	3787	3756	3870	3805	138	1145	500	2750	5	1	27694076	1045	-164.13	1.41	12	0.24	-23.00	2674.00	6190	20230621	-39.01	3440	20231024	9.74	3855	-2.08	20240102	3760	0.40	20240103	6190	-39.01	20230621	3440	9.74	20231024	3.78	N	068050	500	138 억		387617	N	N	0	N	00	N
109	20240103	090557	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3795	-25	5	-0.65	3126285	824	0.90	3825	3825	3785	4965	2675	3820	3794.04	1.40	0	-163	3886	3852	3821	3787	3756	3870	3805	138	1145	500	2750	5	1	27694076	1051	-165.00	1.42	12	0.00	-23.00	2674.00	6190	20230621	-38.69	3440	20231024	10.32	3855	-1.56	20240102	3785	0.26	20240103	6190	-38.69	20230621	3440	10.32	20231024	3.78	N	068050	500	138 억		387617	N	N	0	N	00	N
110	20240102	160557	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3820	-15	5	-0.39	351877090	91994	194.37	3805	3855	3790	4985	2685	3835	3825.03	1.27	0	34230	3871	3852	3831	3812	3791	3862	3822	138	1150	500	2760	5	1	27694076	1058	-166.09	1.43	12	0.33	-23.00	2674.00	6190	20230621	-38.29	3440	20231024	11.05	3855	-0.91	20240102	3790	0.79	20240102	6190	-38.29	20230621	3440	11.05	20231024	3.74	N	068050	500	138 억		352291	N	N	0	N	00	N
111	20240102	150557	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3815	-20	5	-0.52	322200025	84199	177.90	3805	3855	3790	4985	2685	3835	3826.65	1.27	0	34251	3871	3852	3831	3812	3791	3862	3822	138	1150	500	2760	5	1	27694076	1057	-165.87	1.43	12	0.30	-23.00	2674.00	6190	20230621	-38.37	3440	20231024	10.90	3855	-1.04	20240102	3790	0.66	20240102	6190	-38.37	20230621	3440	10.90	20231024	3.74	N	068050	500	138 억		352291	N	N	0	N	00	N
112	20240102	140557	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3830	-5	5	-0.13	209826495	54824	115.83	3805	3855	3790	4985	2685	3835	3827.27	1.27	0	21839	3871	3852	3831	3812	3791	3862	3822	138	1150	500	2760	5	1	27694076	1061	-166.52	1.43	12	0.20	-23.00	2674.00	6190	20230621	-38.13	3440	20231024	11.34	3855	-0.65	20240102	3790	1.06	20240102	6190	-38.13	20230621	3440	11.34	20231024	3.74	N	068050	500	138 억		352291	N	N	0	N	00	N
113	20240102	130554	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3845	10	2	0.26	167638795	43825	92.59	3805	3855	3790	4985	2685	3835	3825.19	1.27	0	17140	3871	3852	3831	3812	3791	3862	3822	138	1150	500	2760	5	1	27694076	1065	-167.17	1.44	12	0.16	-23.00	2674.00	6190	20230621	-37.88	3440	20231024	11.77	3855	-0.26	20240102	3790	1.45	20240102	6190	-37.88	20230621	3440	11.77	20231024	3.74	N	068050	500	138 억		352291	N	N	0	N	00	N
114	20240102	120554	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3820	-15	5	-0.39	119016275	31136	65.78	3805	3855	3790	4985	2685	3835	3822.47	1.27	0	11922	3871	3852	3831	3812	3791	3862	3822	138	1150	500	2760	5	1	27694076	1058	-166.09	1.43	12	0.11	-23.00	2674.00	6190	20230621	-38.29	3440	20231024	11.05	3855	-0.91	20240102	3790	0.79	20240102	6190	-38.29	20230621	3440	11.05	20231024	3.74	N	068050	500	138 억		352291	N	N	0	N	00	N
115	20240102	110554	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3825	-10	5	-0.26	46092090	12089	25.54	3805	3835	3790	4985	2685	3835	3812.73	1.27	0	-1056	3871	3852	3831	3812	3791	3862	3822	138	1150	500	2760	5	1	27694076	1059	-166.30	1.43	12	0.04	-23.00	2674.00	6190	20230621	-38.21	3440	20231024	11.19	3835	-0.26	20240102	3790	0.92	20240102	6190	-38.21	20230621	3440	11.19	20231024	3.74	N	068050	500	138 억		352291	N	N	0	N	00	N
116	20240102	100547	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3800	-35	5	-0.91	6715035	1769	3.74	3805	3805	3790	4985	2685	3835	3795.95	1.27	0	-605	3871	3852	3831	3812	3791	3862	3822	138	1150	500	2760	5	1	27694076	1052	-165.22	1.42	12	0.01	-23.00	2674.00	6190	20230621	-38.61	3440	20231024	10.47	3805	-0.13	20240102	3790	0.26	20240102	6190	-38.61	20230621	3440	10.47	20231024	3.74	N	068050	500	138 억		352291	N	N	0	N	00	N
117	20240102	090541	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3835	0	3	0.00	0	0	0.00	0	0	0	4985	2685	3835	0.00	1.27	0	0	3871	3852	3831	3812	3791	3862	3822	138	1150	500	2760	5	1	27694076	1062	-166.74	1.43	12	0.00	-23.00	2674.00	6190	20230621	-38.05	3440	20231024	11.48	0	0.00	0	0	0.00	0	6190	-38.05	20230621	3440	11.48	20231024	3.74	N	068050	500	138 억		352291	N	N	0	N	00	N