KissMeData/066790/price/prices-20241201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

71 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20241231	160635	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1500	-22	5	-1.45	2529948591	1654320	37.85	1462	1594	1462	1978	1066	1522	1529.70	0.47	-9168	-9173	1822	1671	1596	1445	1370	1634	1408	326	456	500	940	1	1	65152039	977	33.33	2.70	12	2.54	45.00	555.00	6750	20240312	-77.78	980	20240201	53.06	6750	-77.78	20240312	980	53.06	20240201	6750	-77.78	20240312	980	53.06	20240201	N	066790	500	325 억	151033	N	N	N	00	N
3	20241231	150636	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1500	-22	5	-1.45	2529948591	1654320	37.85	1462	1594	1462	1978	1066	1522	1529.70	0.47	-9168	-9173	1822	1671	1596	1445	1370	1634	1408	326	456	500	940	1	1	65152039	977	33.33	2.70	12	2.54	45.00	555.00	6750	20240312	-77.78	980	20240201	53.06	6750	-77.78	20240312	980	53.06	20240201	6750	-77.78	20240312	980	53.06	20240201	N	066790	500	325 억	151033	N	N	N	00	N
4	20241231	140634	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1500	-22	5	-1.45	2529948591	1654320	37.85	1462	1594	1462	1978	1066	1522	1529.70	0.47	-9168	-9173	1822	1671	1596	1445	1370	1634	1408	326	456	500	940	1	1	65152039	977	33.33	2.70	12	2.54	45.00	555.00	6750	20240312	-77.78	980	20240201	53.06	6750	-77.78	20240312	980	53.06	20240201	6750	-77.78	20240312	980	53.06	20240201	N	066790	500	325 억	151033	N	N	N	00	N
5	20241231	130636	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1500	-22	5	-1.45	2529948591	1654320	37.85	1462	1594	1462	1978	1066	1522	1529.70	0.47	-9168	-9173	1822	1671	1596	1445	1370	1634	1408	326	456	500	940	1	1	65152039	977	33.33	2.70	12	2.54	45.00	555.00	6750	20240312	-77.78	980	20240201	53.06	6750	-77.78	20240312	980	53.06	20240201	6750	-77.78	20240312	980	53.06	20240201	N	066790	500	325 억	151033	N	N	N	00	N
6	20241231	120635	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1500	-22	5	-1.45	2529948591	1654320	37.85	1462	1594	1462	1978	1066	1522	1529.70	0.47	-9168	-9173	1822	1671	1596	1445	1370	1634	1408	326	456	500	940	1	1	65152039	977	33.33	2.70	12	2.54	45.00	555.00	6750	20240312	-77.78	980	20240201	53.06	6750	-77.78	20240312	980	53.06	20240201	6750	-77.78	20240312	980	53.06	20240201	N	066790	500	325 억	151033	N	N	N	00	N
7	20241231	110634	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1500	-22	5	-1.45	2529948591	1654320	37.85	1462	1594	1462	1978	1066	1522	1529.70	0.47	-9168	-9173	1822	1671	1596	1445	1370	1634	1408	326	456	500	940	1	1	65152039	977	33.33	2.70	12	2.54	45.00	555.00	6750	20240312	-77.78	980	20240201	53.06	6750	-77.78	20240312	980	53.06	20240201	6750	-77.78	20240312	980	53.06	20240201	N	066790	500	325 억	151033	N	N	N	00	N
8	20241231	100630	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1500	-22	5	-1.45	2529948591	1654320	37.85	1462	1594	1462	1978	1066	1522	1529.70	0.47	-9168	-9173	1822	1671	1596	1445	1370	1634	1408	326	456	500	940	1	1	65152039	977	33.33	2.70	12	2.54	45.00	555.00	6750	20240312	-77.78	980	20240201	53.06	6750	-77.78	20240312	980	53.06	20240201	6750	-77.78	20240312	980	53.06	20240201	N	066790	500	325 억	151033	N	N	N	00	N
9	20241231	090637	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1500	-22	5	-1.45	2529948591	1654320	37.85	1462	1594	1462	1978	1066	1522	1529.70	0.47	-9168	-9173	1822	1671	1596	1445	1370	1634	1408	326	456	500	940	1	1	65152039	977	33.33	2.70	12	2.54	45.00	555.00	6750	20240312	-77.78	980	20240201	53.06	6750	-77.78	20240312	980	53.06	20240201	6750	-77.78	20240312	980	53.06	20240201	N	066790	500	325 억	151033	N	N	N	00	N
10	20241230	160632	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1500	-22	5	-1.45	2503135963	1636397	37.44	1462	1594	1462	1978	1066	1522	1529.70	0.47	-9168	-9173	1822	1671	1596	1445	1370	1634	1408	326	456	500	940	1	1	65152039	977	33.33	2.70	12	2.51	45.00	555.00	6750	20240312	-77.78	980	20240201	53.06	6750	-77.78	20240312	980	53.06	20240201	6750	-77.78	20240312	980	53.06	20240201	N	066790	500	325 억	151033	N	N	N	00	N
11	20241230	150636	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1507	-15	5	-0.99	2332968975	1523055	34.85	1462	1594	1462	1978	1066	1522	1531.77	0.40	-31152	-27824	1822	1671	1596	1445	1370	1634	1408	326	456	500	940	1	1	65152039	982	33.49	2.72	12	2.34	45.00	555.00	6750	20240312	-77.67	980	20240201	53.78	6750	-77.67	20240312	980	53.78	20240201	6750	-77.67	20240312	980	53.78	20240201	N	066790	500	325 억	129049	N	N	N	00	N
12	20241230	140635	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1501	-21	5	-1.38	2109543376	1374584	31.45	1462	1594	1462	1978	1066	1522	1534.68	0.40	-32273	-28945	1822	1671	1596	1445	1370	1634	1408	326	456	500	940	1	1	65152039	978	33.36	2.70	12	2.11	45.00	555.00	6750	20240312	-77.76	980	20240201	53.16	6750	-77.76	20240312	980	53.16	20240201	6750	-77.76	20240312	980	53.16	20240201	N	066790	500	325 억	127928	N	N	N	00	N
13	20241230	130634	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1520	-2	5	-0.13	1839895512	1195849	27.36	1462	1594	1462	1978	1066	1522	1538.57	0.36	-45080	-44213	1822	1671	1596	1445	1370	1634	1408	326	456	500	940	1	1	65152039	990	33.78	2.74	12	1.84	45.00	555.00	6750	20240312	-77.48	980	20240201	55.10	6750	-77.48	20240312	980	55.10	20240201	6750	-77.48	20240312	980	55.10	20240201	N	066790	500	325 억	115121	N	N	N	00	N
14	20241230	120632	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1525	3	2	0.20	1665841641	1081392	24.74	1462	1594	1462	1978	1066	1522	1540.46	0.38	-37797	-36838	1822	1671	1596	1445	1370	1634	1408	326	456	500	940	1	1	65152039	994	33.89	2.75	12	1.66	45.00	555.00	6750	20240312	-77.41	980	20240201	55.61	6750	-77.41	20240312	980	55.61	20240201	6750	-77.41	20240312	980	55.61	20240201	N	066790	500	325 억	122404	N	N	N	00	N
15	20241230	110633	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1526	4	2	0.26	1392478719	902048	20.64	1462	1594	1462	1978	1066	1522	1543.69	0.57	21335	23003	1822	1671	1596	1445	1370	1634	1408	326	456	500	940	1	1	65152039	994	33.91	2.75	12	1.38	45.00	555.00	6750	20240312	-77.39	980	20240201	55.71	6750	-77.39	20240312	980	55.71	20240201	6750	-77.39	20240312	980	55.71	20240201	N	066790	500	325 억	181536	N	N	N	00	N
16	20241230	100634	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1535	13	2	0.85	760895173	495321	11.33	1462	1594	1462	1978	1066	1522	1536.17	0.56	17722	18042	1822	1671	1596	1445	1370	1634	1408	326	456	500	940	1	1	65152039	1000	34.11	2.77	12	0.76	45.00	555.00	6750	20240312	-77.26	980	20240201	56.63	6750	-77.26	20240312	980	56.63	20240201	6750	-77.26	20240312	980	56.63	20240201	N	066790	500	325 억	177923	N	N	N	00	N
17	20241230	090636	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	1530	8	2	0.53	141246707	94016	2.15	1462	1537	1462	1978	1066	1522	1502.37	0.54	10660	10653	1822	1671	1596	1445	1370	1634	1408	326	456	500	940	1	1	65152039	997	34.00	2.76	12	0.14	45.00	555.00	6750	20240312	-77.33	980	20240201	56.12	6750	-77.33	20240312	980	56.12	20240201	6750	-77.33	20240312	980	56.12	20240201	N	066790	500	325 억	170861	N	N	N	00	N
18	20241227	160631	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1522	-53	5	-3.37	7051283702	4342725	36.01	1640	1747	1521	2045	1103	1575	1623.87	0.50	-388869	-390658	1871	1723	1582	1434	1293	1797	1508	326	470	500	970	1	1	65152039	992	33.82	2.74	12	6.67	45.00	555.00	6750	20240312	-77.45	980	20240201	55.31	6750	-77.45	20240312	980	55.31	20240201	6750	-77.45	20240312	980	55.31	20240201	N	066790	500	325 억	160201	N	N	N	00	N
19	20241227	150631	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1537	-38	5	-2.41	6883353148	4232784	35.10	1640	1747	1521	2045	1103	1575	1626.21	0.59	-361012	-362775	1871	1723	1582	1434	1293	1797	1508	326	470	500	970	1	1	65152039	1001	34.16	2.77	12	6.50	45.00	555.00	6750	20240312	-77.23	980	20240201	56.84	6750	-77.23	20240312	980	56.84	20240201	6750	-77.23	20240312	980	56.84	20240201	N	066790	500	325 억	188058	N	N	N	00	N
20	20241227	140633	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1530	-45	5	-2.86	6533635978	4005549	33.21	1640	1747	1521	2045	1103	1575	1631.16	0.57	-368301	-370097	1871	1723	1582	1434	1293	1797	1508	326	470	500	970	1	1	65152039	997	34.00	2.76	12	6.15	45.00	555.00	6750	20240312	-77.33	980	20240201	56.12	6750	-77.33	20240312	980	56.12	20240201	6750	-77.33	20240312	980	56.12	20240201	N	066790	500	325 억	180769	N	N	N	00	N
21	20241227	130632	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1570	-5	5	-0.32	6010130613	3666403	30.40	1640	1747	1551	2045	1103	1575	1639.26	0.60	-357028	-358824	1871	1723	1582	1434	1293	1797	1508	326	470	500	970	1	1	65152039	1023	34.89	2.83	12	5.63	45.00	555.00	6750	20240312	-76.74	980	20240201	60.20	6750	-76.74	20240312	980	60.20	20240201	6750	-76.74	20240312	980	60.20	20240201	N	066790	500	325 억	192042	N	N	N	00	N
22	20241227	120632	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1575	0	3	0.00	5800430929	3533453	29.30	1640	1747	1551	2045	1103	1575	1641.59	0.79	-297853	-299649	1871	1723	1582	1434	1293	1797	1508	326	470	500	970	1	1	65152039	1026	35.00	2.84	12	5.42	45.00	555.00	6750	20240312	-76.67	980	20240201	60.71	6750	-76.67	20240312	980	60.71	20240201	6750	-76.67	20240312	980	60.71	20240201	N	066790	500	325 억	251217	N	N	N	00	N
23	20241227	110631	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1593	18	2	1.14	5394142603	3277597	27.18	1640	1747	1551	2045	1103	1575	1645.78	0.91	-259867	-261655	1871	1723	1582	1434	1293	1797	1508	326	470	500	970	1	1	65152039	1038	35.40	2.87	12	5.03	45.00	555.00	6750	20240312	-76.40	980	20240201	62.55	6750	-76.40	20240312	980	62.55	20240201	6750	-76.40	20240312	980	62.55	20240201	N	066790	500	325 억	289203	N	N	N	00	N
24	20241227	100630	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1583	8	2	0.51	4336938722	2605980	21.61	1640	1747	1581	2045	1103	1575	1664.25	1.00	-229628	-231299	1871	1723	1582	1434	1293	1797	1508	326	470	500	970	1	1	65152039	1031	35.18	2.85	12	4.00	45.00	555.00	6750	20240312	-76.55	980	20240201	61.53	6750	-76.55	20240312	980	61.53	20240201	6750	-76.55	20240312	980	61.53	20240201	N	066790	500	325 억	319442	N	N	N	00	N
25	20241227	090633	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1688	113	2	7.17	1894700278	1123610	9.32	1640	1747	1635	2045	1103	1575	1686.34	1.02	-222617	-222108	1871	1723	1582	1434	1293	1797	1508	326	470	500	970	1	1	65152039	1100	37.51	3.04	12	1.72	45.00	555.00	6750	20240312	-74.99	980	20240201	72.24	6750	-74.99	20240312	980	72.24	20240201	6750	-74.99	20240312	980	72.24	20240201	N	066790	500	325 억	326453	N	N	N	00	N
26	20241226	160629	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1575	115	2	7.88	19708772799	11982799	943.77	1460	1730	1441	1898	1022	1460	1644.77	1.72	-183348	-181552	1549	1504	1470	1425	1391	1487	1408	326	438	500	900	1	1	65152039	1026	35.00	2.84	12	18.39	45.00	555.00	6750	20240312	-76.67	980	20240201	60.71	6750	-76.67	20240312	980	60.71	20240201	6750	-76.67	20240312	980	60.71	20240201	N	066790	500	325 억	549070	N	N	N	00	N
27	20241226	150626	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1576	116	2	7.95	19396009455	11784704	928.17	1460	1730	1441	1898	1022	1460	1645.86	1.65	-204094	-202298	1549	1504	1470	1425	1391	1487	1408	326	438	500	900	1	1	65152039	1027	35.02	2.84	12	18.09	45.00	555.00	6750	20240312	-76.65	980	20240201	60.82	6750	-76.65	20240312	980	60.82	20240201	6750	-76.65	20240312	980	60.82	20240201	N	066790	500	325 억	528324	N	N	N	00	N
28	20241226	140625	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1621	161	2	11.03	18223265322	11050109	870.31	1460	1730	1441	1898	1022	1460	1649.15	1.39	-289002	-289002	1549	1504	1470	1425	1391	1487	1408	326	438	500	900	1	1	65152039	1056	36.02	2.92	12	16.96	45.00	555.00	6750	20240312	-75.99	980	20240201	65.41	6750	-75.99	20240312	980	65.41	20240201	6750	-75.99	20240312	980	65.41	20240201	N	066790	500	325 억	443416	N	N	N	00	N
29	20241226	130627	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1659	199	2	13.63	16174909219	9817153	773.20	1460	1730	1441	1898	1022	1460	1647.62	1.51	-250243	-250189	1549	1504	1470	1425	1391	1487	1408	326	438	500	900	1	1	65152039	1081	36.87	2.99	12	15.07	45.00	555.00	6750	20240312	-75.42	980	20240201	69.29	6750	-75.42	20240312	980	69.29	20240201	6750	-75.42	20240312	980	69.29	20240201	N	066790	500	325 억	482175	N	N	N	00	N
30	20241226	120624	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1634	174	2	11.92	15226375188	9238640	727.64	1460	1730	1441	1898	1022	1460	1648.12	1.45	-268929	-268929	1549	1504	1470	1425	1391	1487	1408	326	438	500	900	1	1	65152039	1065	36.31	2.94	12	14.18	45.00	555.00	6750	20240312	-75.79	980	20240201	66.73	6750	-75.79	20240312	980	66.73	20240201	6750	-75.79	20240312	980	66.73	20240201	N	066790	500	325 억	463489	N	N	N	00	N
31	20241226	110626	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1645	185	2	12.67	14145430229	8579040	675.69	1460	1730	1441	1898	1022	1460	1648.84	1.13	-372766	-372851	1549	1504	1470	1425	1391	1487	1408	326	438	500	900	1	1	65152039	1072	36.56	2.96	12	13.17	45.00	555.00	6750	20240312	-75.63	980	20240201	67.86	6750	-75.63	20240312	980	67.86	20240201	6750	-75.63	20240312	980	67.86	20240201	N	066790	500	325 억	359652	N	N	N	00	N
32	20241226	100626	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1674	214	2	14.66	10349794998	6289656	495.38	1460	1730	1441	1898	1022	1460	1645.53	1.10	-382069	-375646	1549	1504	1470	1425	1391	1487	1408	326	438	500	900	1	1	65152039	1091	37.20	3.02	12	9.65	45.00	555.00	6750	20240312	-75.20	980	20240201	70.82	6750	-75.20	20240312	980	70.82	20240201	6750	-75.20	20240312	980	70.82	20240201	N	066790	500	325 억	350349	N	N	N	00	N
33	20241226	090627	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1472	12	2	0.82	113935519	78420	6.18	1460	1475	1441	1898	1022	1460	1452.89	2.36	21322	21136	1549	1504	1470	1425	1391	1487	1408	326	438	500	900	1	1	65152039	959	32.71	2.65	12	0.12	45.00	555.00	6750	20240312	-78.19	980	20240201	50.20	6750	-78.19	20240312	980	50.20	20240201	6750	-78.19	20240312	980	50.20	20240201	N	066790	500	325 억	753740	N	N	N	00	N
34	20241224	160626	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1460	-26	5	-1.75	1822906669	1252458	67.57	1471	1515	1436	1931	1041	1486	1455.46	2.29	-27782	-31502	1556	1521	1483	1448	1410	1502	1429	326	445	500	920	1	1	65152039	951	32.44	2.63	12	1.92	45.00	555.00	6750	20240312	-78.37	980	20240201	48.98	6750	-78.37	20240312	980	48.98	20240201	6750	-78.37	20240312	980	48.98	20240201	N	066790	500	325 억	731625	N	N	N	00	N
35	20241224	150626	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1468	-18	5	-1.21	1690554665	1161960	62.69	1471	1515	1436	1931	1041	1486	1454.91	2.24	-44352	-48960	1556	1521	1483	1448	1410	1502	1429	326	445	500	920	1	1	65152039	956	32.62	2.65	12	1.78	45.00	555.00	6750	20240312	-78.25	980	20240201	49.80	6750	-78.25	20240312	980	49.80	20240201	6750	-78.25	20240312	980	49.80	20240201	N	066790	500	325 억	715055	N	N	N	00	N
36	20241224	140624	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1454	-32	5	-2.15	1239740900	854499	46.10	1471	1484	1436	1931	1041	1486	1450.83	2.10	-88899	-97412	1556	1521	1483	1448	1410	1502	1429	326	445	500	920	1	1	65152039	947	32.31	2.62	12	1.31	45.00	555.00	6750	20240312	-78.46	980	20240201	48.37	6750	-78.46	20240312	980	48.37	20240201	6750	-78.46	20240312	980	48.37	20240201	N	066790	500	325 억	670508	N	N	N	00	N
37	20241224	130625	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1446	-40	5	-2.69	1134952432	782355	42.21	1471	1484	1436	1931	1041	1486	1450.68	2.07	-99729	-104541	1556	1521	1483	1448	1410	1502	1429	326	445	500	920	1	1	65152039	942	32.13	2.61	12	1.20	45.00	555.00	6750	20240312	-78.58	980	20240201	47.55	6750	-78.58	20240312	980	47.55	20240201	6750	-78.58	20240312	980	47.55	20240201	N	066790	500	325 억	659678	N	N	N	00	N
38	20241224	120625	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1451	-35	5	-2.36	1026729433	707467	38.17	1471	1484	1436	1931	1041	1486	1451.26	2.06	-102588	-106410	1556	1521	1483	1448	1410	1502	1429	326	445	500	920	1	1	65152039	945	32.24	2.61	12	1.09	45.00	555.00	6750	20240312	-78.50	980	20240201	48.06	6750	-78.50	20240312	980	48.06	20240201	6750	-78.50	20240312	980	48.06	20240201	N	066790	500	325 억	656819	N	N	N	00	N
39	20241224	110626	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1448	-38	5	-2.56	953502001	656772	35.43	1471	1484	1436	1931	1041	1486	1451.79	2.05	-103457	-108444	1556	1521	1483	1448	1410	1502	1429	326	445	500	920	1	1	65152039	943	32.18	2.61	12	1.01	45.00	555.00	6750	20240312	-78.55	980	20240201	47.76	6750	-78.55	20240312	980	47.76	20240201	6750	-78.55	20240312	980	47.76	20240201	N	066790	500	325 억	655950	N	N	N	00	N
40	20241224	100626	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1447	-39	5	-2.62	747797536	514353	27.75	1471	1484	1436	1931	1041	1486	1453.85	2.17	-66432	-70223	1556	1521	1483	1448	1410	1502	1429	326	445	500	920	1	1	65152039	943	32.16	2.61	12	0.79	45.00	555.00	6750	20240312	-78.56	980	20240201	47.65	6750	-78.56	20240312	980	47.65	20240201	6750	-78.56	20240312	980	47.65	20240201	N	066790	500	325 억	692975	N	N	N	00	N
41	20241224	090629	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1460	-26	5	-1.75	144540983	98842	5.33	1471	1484	1450	1931	1041	1486	1462.29	2.35	-8422	-7715	1556	1521	1483	1448	1410	1502	1429	326	445	500	920	1	1	65152039	951	32.44	2.63	12	0.15	45.00	555.00	6750	20240312	-78.37	980	20240201	48.98	6750	-78.37	20240312	980	48.98	20240201	6750	-78.37	20240312	980	48.98	20240201	N	066790	500	325 억	750985	N	N	N	00	N
42	20241223	160620	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1486	20	2	1.36	2697590246	1821539	73.46	1495	1518	1445	1905	1027	1466	1480.95	2.38	69787	74834	1598	1532	1482	1416	1366	1507	1391	326	439	500	900	1	1	65152039	968	33.02	2.68	12	2.80	45.00	555.00	6750	20240312	-77.99	980	20240201	51.63	6750	-77.99	20240312	980	51.63	20240201	6750	-77.99	20240312	980	51.63	20240201	N	066790	500	325 억	759407	N	N	N	00	N
43	20241223	150624	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1493	27	2	1.84	2546091152	1719785	69.36	1495	1518	1445	1905	1027	1466	1480.48	2.36	62376	67330	1598	1532	1482	1416	1366	1507	1391	326	439	500	900	1	1	65152039	973	33.18	2.69	12	2.64	45.00	555.00	6750	20240312	-77.88	980	20240201	52.35	6750	-77.88	20240312	980	52.35	20240201	6750	-77.88	20240312	980	52.35	20240201	N	066790	500	325 억	751996	N	N	N	00	N
44	20241223	140620	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1507	41	2	2.80	2257763835	1528274	61.63	1495	1518	1445	1905	1027	1466	1477.34	2.23	22677	26603	1598	1532	1482	1416	1366	1507	1391	326	439	500	900	1	1	65152039	982	33.49	2.72	12	2.35	45.00	555.00	6750	20240312	-77.67	980	20240201	53.78	6750	-77.67	20240312	980	53.78	20240201	6750	-77.67	20240312	980	53.78	20240201	N	066790	500	325 억	712297	N	N	N	00	N
45	20241223	130620	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1495	29	2	1.98	1945416930	1320006	53.23	1495	1507	1445	1905	1027	1466	1473.80	2.09	-22043	-22006	1598	1532	1482	1416	1366	1507	1391	326	439	500	900	1	1	65152039	974	33.22	2.69	12	2.03	45.00	555.00	6750	20240312	-77.85	980	20240201	52.55	6750	-77.85	20240312	980	52.55	20240201	6750	-77.85	20240312	980	52.55	20240201	N	066790	500	325 억	667577	N	N	N	00	N
46	20241223	120622	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1478	12	2	0.82	1542659898	1049745	42.33	1495	1501	1445	1905	1027	1466	1469.56	2.12	-12757	-20767	1598	1532	1482	1416	1366	1507	1391	326	439	500	900	1	1	65152039	963	32.84	2.66	12	1.61	45.00	555.00	6750	20240312	-78.10	980	20240201	50.82	6750	-78.10	20240312	980	50.82	20240201	6750	-78.10	20240312	980	50.82	20240201	N	066790	500	325 억	676863	N	N	N	00	N
47	20241223	110620	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1468	2	2	0.14	1190803372	810741	32.70	1495	1501	1445	1905	1027	1466	1468.79	2.24	24860	24860	1598	1532	1482	1416	1366	1507	1391	326	439	500	900	1	1	65152039	956	32.62	2.65	12	1.24	45.00	555.00	6750	20240312	-78.25	980	20240201	49.80	6750	-78.25	20240312	980	49.80	20240201	6750	-78.25	20240312	980	49.80	20240201	N	066790	500	325 억	714480	N	N	N	00	N
48	20241223	100617	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1457	-9	5	-0.61	860868835	583771	23.54	1495	1501	1445	1905	1027	1466	1474.69	2.14	-7984	-8084	1598	1532	1482	1416	1366	1507	1391	326	439	500	900	1	1	65152039	949	32.38	2.63	12	0.90	45.00	555.00	6750	20240312	-78.41	980	20240201	48.67	6750	-78.41	20240312	980	48.67	20240201	6750	-78.41	20240312	980	48.67	20240201	N	066790	500	325 억	681636	N	N	N	00	N
49	20241223	090620	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1474	8	2	0.55	294752874	198015	7.99	1495	1501	1472	1905	1027	1466	1488.71	2.14	-5706	-5706	1598	1532	1482	1416	1366	1507	1391	326	439	500	900	1	1	65152039	960	32.76	2.66	12	0.30	45.00	555.00	6750	20240312	-78.16	980	20240201	50.41	6750	-78.16	20240312	980	50.41	20240201	6750	-78.16	20240312	980	50.41	20240201	N	066790	500	325 억	683914	N	N	N	00	N
50	20241220	160617	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1466	-76	5	-4.93	3548414796	2413108	39.08	1542	1548	1432	2000	1080	1542	1470.47	2.14	68601	73650	1690	1615	1557	1482	1424	1587	1454	326	458	500	950	1	1	65152039	955	32.58	2.64	12	3.70	45.00	555.00	6750	20240312	-78.28	980	20240201	49.59	6750	-78.28	20240312	980	49.59	20240201	6750	-78.28	20240312	980	49.59	20240201	N	066790	500	325 억	684162	N	N	N	00	N
51	20241220	150619	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1441	-101	5	-6.55	3333742337	2264476	36.68	1542	1548	1432	2000	1080	1542	1472.19	2.16	72746	72341	1690	1615	1557	1482	1424	1587	1454	326	458	500	950	1	1	65152039	939	32.02	2.60	12	3.48	45.00	555.00	6750	20240312	-78.65	980	20240201	47.04	6750	-78.65	20240312	980	47.04	20240201	6750	-78.65	20240312	980	47.04	20240201	N	066790	500	325 억	688307	N	N	N	00	N
52	20241220	140618	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1461	-81	5	-5.25	2923404371	1981415	32.09	1542	1548	1432	2000	1080	1542	1475.41	2.08	49298	49160	1690	1615	1557	1482	1424	1587	1454	326	458	500	950	1	1	65152039	952	32.47	2.63	12	3.04	45.00	555.00	6750	20240312	-78.36	980	20240201	49.08	6750	-78.36	20240312	980	49.08	20240201	6750	-78.36	20240312	980	49.08	20240201	N	066790	500	325 억	664859	N	N	N	00	N
53	20241220	130616	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1451	-91	5	-5.90	2610121386	1765308	28.59	1542	1548	1432	2000	1080	1542	1478.56	1.92	-1182	-1591	1690	1615	1557	1482	1424	1587	1454	326	458	500	950	1	1	65152039	945	32.24	2.61	12	2.71	45.00	555.00	6750	20240312	-78.50	980	20240201	48.06	6750	-78.50	20240312	980	48.06	20240201	6750	-78.50	20240312	980	48.06	20240201	N	066790	500	325 억	614379	N	N	N	00	N
54	20241220	120616	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1435	-107	5	-6.94	2325123139	1568307	25.40	1542	1548	1433	2000	1080	1542	1482.56	1.90	-10494	-10903	1690	1615	1557	1482	1424	1587	1454	326	458	500	950	1	1	65152039	935	31.89	2.59	12	2.41	45.00	555.00	6750	20240312	-78.74	980	20240201	46.43	6750	-78.74	20240312	980	46.43	20240201	6750	-78.74	20240312	980	46.43	20240201	N	066790	500	325 억	605067	N	N	N	00	N
55	20241220	110617	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1478	-64	5	-4.15	1626614546	1088067	17.62	1542	1548	1474	2000	1080	1542	1494.95	1.86	-21627	-21960	1690	1615	1557	1482	1424	1587	1454	326	458	500	950	1	1	65152039	963	32.84	2.66	12	1.67	45.00	555.00	6750	20240312	-78.10	980	20240201	50.82	6750	-78.10	20240312	980	50.82	20240201	6750	-78.10	20240312	980	50.82	20240201	N	066790	500	325 억	593934	N	N	N	00	N
56	20241220	100617	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1479	-63	5	-4.09	1256206205	837660	13.57	1542	1548	1477	2000	1080	1542	1499.65	1.89	-12641	-12973	1690	1615	1557	1482	1424	1587	1454	326	458	500	950	1	1	65152039	964	32.87	2.66	12	1.29	45.00	555.00	6750	20240312	-78.09	980	20240201	50.92	6750	-78.09	20240312	980	50.92	20240201	6750	-78.09	20240312	980	50.92	20240201	N	066790	500	325 억	602920	N	N	N	00	N
57	20241220	090619	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1491	-51	5	-3.31	366898122	243219	3.94	1542	1548	1490	2000	1080	1542	1508.48	1.88	-16085	-18965	1690	1615	1557	1482	1424	1587	1454	326	458	500	950	1	1	65152039	971	33.13	2.69	12	0.37	45.00	555.00	6750	20240312	-77.91	980	20240201	52.14	6750	-77.91	20240312	980	52.14	20240201	6750	-77.91	20240312	980	52.14	20240201	N	066790	500	325 억	599476	N	N	N	00	N
58	20241219	160616	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1542	-46	5	-2.90	9574646991	6102005	60.82	1545	1632	1499	2060	1112	1588	1569.12	1.93	-90824	-90252	1954	1770	1622	1438	1290	1697	1365	326	472	500	980	1	1	65152039	1005	34.27	2.78	12	9.37	45.00	555.00	6750	20240312	-77.16	980	20240201	57.35	6750	-77.16	20240312	980	57.35	20240201	6750	-77.16	20240312	980	57.35	20240201	N	066790	500	325 억	615561	N	N	N	00	N
59	20241219	150614	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1549	-39	5	-2.46	9239217169	5885405	58.66	1545	1632	1499	2060	1112	1588	1569.85	1.99	-71968	-70695	1954	1770	1622	1438	1290	1697	1365	326	472	500	980	1	1	65152039	1009	34.42	2.79	12	9.03	45.00	555.00	6750	20240312	-77.05	980	20240201	58.06	6750	-77.05	20240312	980	58.06	20240201	6750	-77.05	20240312	980	58.06	20240201	N	066790	500	325 억	634417	N	N	N	00	N
60	20241219	140616	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1582	-6	5	-0.38	7738906264	4935389	49.19	1545	1632	1499	2060	1112	1588	1568.04	2.90	219961	222127	1954	1770	1622	1438	1290	1697	1365	326	472	500	980	1	1	65152039	1031	35.16	2.85	12	7.58	45.00	555.00	6750	20240312	-76.56	980	20240201	61.43	6750	-76.56	20240312	980	61.43	20240201	6750	-76.56	20240312	980	61.43	20240201	N	066790	500	325 억	926346	N	N	N	00	N
61	20241219	130615	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1596	8	2	0.50	7032027882	4493986	44.79	1545	1632	1499	2060	1112	1588	1564.76	3.02	257781	262582	1954	1770	1622	1438	1290	1697	1365	326	472	500	980	1	1	65152039	1040	35.47	2.88	12	6.90	45.00	555.00	6750	20240312	-76.36	980	20240201	62.86	6750	-76.36	20240312	980	62.86	20240201	6750	-76.36	20240312	980	62.86	20240201	N	066790	500	325 억	964166	N	N	N	00	N
62	20241219	120617	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1602	14	2	0.88	6080893862	3904773	38.92	1545	1632	1499	2060	1112	1588	1557.29	2.93	228455	232097	1954	1770	1622	1438	1290	1697	1365	326	472	500	980	1	1	65152039	1044	35.60	2.89	12	5.99	45.00	555.00	6750	20240312	-76.27	980	20240201	63.47	6750	-76.27	20240312	980	63.47	20240201	6750	-76.27	20240312	980	63.47	20240201	N	066790	500	325 억	934840	N	N	N	00	N
63	20241219	110615	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1569	-19	5	-1.20	4614554207	2988982	29.79	1545	1607	1499	2060	1112	1588	1543.85	2.54	103414	104093	1954	1770	1622	1438	1290	1697	1365	326	472	500	980	1	1	65152039	1022	34.87	2.83	12	4.59	45.00	555.00	6750	20240312	-76.76	980	20240201	60.10	6750	-76.76	20240312	980	60.10	20240201	6750	-76.76	20240312	980	60.10	20240201	N	066790	500	325 억	809799	N	N	N	00	N
64	20241219	100607	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1537	-51	5	-3.21	2532834580	1667626	16.62	1545	1572	1499	2060	1112	1588	1518.81	2.67	145347	144189	1954	1770	1622	1438	1290	1697	1365	326	472	500	980	1	1	65152039	1001	34.16	2.77	12	2.56	45.00	555.00	6750	20240312	-77.23	980	20240201	56.84	6750	-77.23	20240312	980	56.84	20240201	6750	-77.23	20240312	980	56.84	20240201	N	066790	500	325 억	851732	N	N	N	00	N
65	20241219	090616	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1523	-65	5	-4.09	648446227	422941	4.22	1545	1572	1502	2060	1112	1588	1533.12	2.66	142109	140248	1954	1770	1622	1438	1290	1697	1365	326	472	500	980	1	1	65152039	992	33.84	2.74	12	0.65	45.00	555.00	6750	20240312	-77.44	980	20240201	55.41	6750	-77.44	20240312	980	55.41	20240201	6750	-77.44	20240312	980	55.41	20240201	N	066790	500	325 억	848494	N	N	N	00	N
66	20241218	160612	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1588	-316	5	-16.60	16291051127	9963993	410.48	1766	1806	1474	2475	1333	1904	1635.02	2.21	25099	25099	1967	1935	1888	1856	1809	1951	1872	326	571	500	1180	1	1	65152039	1035	35.29	2.86	12	15.29	45.00	555.00	6750	20240312	-76.47	980	20240201	62.04	6750	-76.47	20240312	980	62.04	20240201	6750	-76.47	20240312	980	62.04	20240201	N	066790	500	325 억	706385	N	N	N	00	N
67	20241218	150616	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1570	-334	5	-17.54	15886531091	9707905	399.93	1766	1806	1474	2475	1333	1904	1636.44	2.11	-7559	-7358	1967	1935	1888	1856	1809	1951	1872	326	571	500	1180	1	1	65152039	1023	34.89	2.83	12	14.90	45.00	555.00	6750	20240312	-76.74	980	20240201	60.20	6750	-76.74	20240312	980	60.20	20240201	6750	-76.74	20240312	980	60.20	20240201	N	066790	500	325 억	673727	N	N	N	00	N
68	20241218	140613	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1618	-286	5	-15.02	14179133463	8617735	355.02	1766	1806	1474	2475	1333	1904	1645.33	1.80	-106307	-106212	1967	1935	1888	1856	1809	1951	1872	326	571	500	1180	1	1	65152039	1054	35.96	2.92	12	13.23	45.00	555.00	6750	20240312	-76.03	980	20240201	65.10	6750	-76.03	20240312	980	65.10	20240201	6750	-76.03	20240312	980	65.10	20240201	N	066790	500	325 억	574979	N	N	N	00	N
69	20241218	130616	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1530	-374	5	-19.64	11275562142	6746858	277.95	1766	1806	1474	2475	1333	1904	1671.21	1.66	-149925	-149925	1967	1935	1888	1856	1809	1951	1872	326	571	500	1180	1	1	65152039	997	34.00	2.76	12	10.36	45.00	555.00	6750	20240312	-77.33	980	20240201	56.12	6750	-77.33	20240312	980	56.12	20240201	6750	-77.33	20240312	980	56.12	20240201	N	066790	500	325 억	531361	N	N	N	00	N
70	20241218	120609	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1664	-240	5	-12.61	9011831839	5326098	219.42	1766	1806	1606	2475	1333	1904	1691.99	1.71	-134220	-134198	1967	1935	1888	1856	1809	1951	1872	326	571	500	1180	1	1	65152039	1084	36.98	3.00	12	8.17	45.00	555.00	6750	20240312	-75.35	980	20240201	69.80	6750	-75.35	20240312	980	69.80	20240201	6750	-75.35	20240312	980	69.80	20240201	N	066790	500	325 억	547066	N	N	N	00	N
71	20241218	110614	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1686	-218	5	-11.45	8420543281	4971112	204.79	1766	1806	1606	2475	1333	1904	1693.87	1.77	-116412	-116180	1967	1935	1888	1856	1809	1951	1872	326	571	500	1180	1	1	65152039	1098	37.47	3.04	12	7.63	45.00	555.00	6750	20240312	-75.02	980	20240201	72.04	6750	-75.02	20240312	980	72.04	20240201	6750	-75.02	20240312	980	72.04	20240201	N	066790	500	325 억	564874	N	N	N	00	N
72	20241218	100614	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1645	-259	5	-13.60	7185791648	4237600	174.57	1766	1806	1606	2475	1333	1904	1695.69	1.74	-126191	-126191	1967	1935	1888	1856	1809	1951	1872	326	571	500	1180	1	1	65152039	1072	36.56	2.96	12	6.50	45.00	555.00	6750	20240312	-75.63	980	20240201	67.86	6750	-75.63	20240312	980	67.86	20240201	6750	-75.63	20240312	980	67.86	20240201	N	066790	500	325 억	555095	N	N	N	00	N
73	20241218	090616	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1771	-133	5	-6.99	1377421709	789521	32.53	1766	1792	1700	2475	1333	1904	1744.52	2.25	36191	39626	1967	1935	1888	1856	1809	1951	1872	326	571	500	1180	1	1	65152039	1154	39.36	3.19	12	1.21	45.00	555.00	6750	20240312	-73.76	980	20240201	80.71	6750	-73.76	20240312	980	80.71	20240201	6750	-73.76	20240312	980	80.71	20240201	N	066790	500	325 억	717477	N	N	N	00	N
74	20241217	160611	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1904	-5	5	-0.26	4423248579	2358186	45.92	1890	1920	1841	2480	1337	1909	1875.49	2.13	257794	257321	2030	1969	1888	1827	1746	1929	1787	326	571	500	1180	1	1	65152039	1240	42.31	3.43	12	3.62	45.00	555.00	6750	20240312	-71.79	980	20240201	94.29	6750	-71.79	20240312	980	94.29	20240201	6750	-71.79	20240312	980	94.29	20240201	N	066790	500	325 억	681286	N	N	N	00	N
75	20241217	150613	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1887	-22	5	-1.15	3935620691	2102479	40.94	1890	1920	1841	2480	1337	1909	1871.87	2.11	250080	249557	2030	1969	1888	1827	1746	1929	1787	326	571	500	1180	1	1	65152039	1229	41.93	3.40	12	3.23	45.00	555.00	6750	20240312	-72.04	980	20240201	92.55	6750	-72.04	20240312	980	92.55	20240201	6750	-72.04	20240312	980	92.55	20240201	N	066790	500	325 억	673572	N	N	N	00	N
76	20241217	140614	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1869	-40	5	-2.10	3467592670	1854316	36.11	1890	1920	1841	2480	1337	1909	1869.98	2.08	240159	239686	2030	1969	1888	1827	1746	1929	1787	326	571	500	1180	1	1	65152039	1218	41.53	3.37	12	2.85	45.00	555.00	6750	20240312	-72.31	980	20240201	90.71	6750	-72.31	20240312	980	90.71	20240201	6750	-72.31	20240312	980	90.71	20240201	N	066790	500	325 억	663651	N	N	N	00	N
77	20241217	130602	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1866	-43	5	-2.25	3196947232	1709524	33.29	1890	1920	1841	2480	1337	1909	1870.04	1.99	210220	204675	2030	1969	1888	1827	1746	1929	1787	326	571	500	1180	1	1	65152039	1216	41.47	3.36	12	2.62	45.00	555.00	6750	20240312	-72.36	980	20240201	90.41	6750	-72.36	20240312	980	90.41	20240201	6750	-72.36	20240312	980	90.41	20240201	N	066790	500	325 억	633712	N	N	N	00	N
78	20241217	120602	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1857	-52	5	-2.72	2940480758	1571226	30.60	1890	1920	1841	2480	1337	1909	1871.42	1.87	173403	172584	2030	1969	1888	1827	1746	1929	1787	326	571	500	1180	1	1	65152039	1210	41.27	3.35	12	2.41	45.00	555.00	6750	20240312	-72.49	980	20240201	89.49	6750	-72.49	20240312	980	89.49	20240201	6750	-72.49	20240312	980	89.49	20240201	N	066790	500	325 억	596895	N	N	N	00	N
79	20241217	110605	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1857	-52	5	-2.72	2605465291	1391113	27.09	1890	1920	1841	2480	1337	1909	1872.89	1.88	175455	175149	2030	1969	1888	1827	1746	1929	1787	326	571	500	1180	1	1	65152039	1210	41.27	3.35	12	2.14	45.00	555.00	6750	20240312	-72.49	980	20240201	89.49	6750	-72.49	20240312	980	89.49	20240201	6750	-72.49	20240312	980	89.49	20240201	N	066790	500	325 억	598947	N	N	N	00	N
80	20241217	100604	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1867	-42	5	-2.20	2027385385	1082829	21.09	1890	1920	1841	2480	1337	1909	1872.25	1.86	170420	169947	2030	1969	1888	1827	1746	1929	1787	326	571	500	1180	1	1	65152039	1216	41.49	3.36	12	1.66	45.00	555.00	6750	20240312	-72.34	980	20240201	90.51	6750	-72.34	20240312	980	90.51	20240201	6750	-72.34	20240312	980	90.51	20240201	N	066790	500	325 억	593912	N	N	N	00	N
81	20241217	090612	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1880	-29	5	-1.52	528434204	282225	5.50	1890	1896	1841	2480	1337	1909	1872.17	1.41	27829	27839	2030	1969	1888	1827	1746	1929	1787	326	571	500	1180	1	1	65152039	1225	41.78	3.39	12	0.43	45.00	555.00	6750	20240312	-72.15	980	20240201	91.84	6750	-72.15	20240312	980	91.84	20240201	6750	-72.15	20240312	980	91.84	20240201	N	066790	500	325 억	451321	N	N	N	00	N
82	20241216	160604	54	100.00	KOSDAQ	오락문화	N	N	N	N	N	1909	46	2	2.47	9574740154	5068767	45.27	1949	1949	1807	2420	1305	1863	1888.95	1.32	221091	217811	2257	2059	1897	1699	1537	2159	1799	326	557	500	1150	1	1	65152039	1244	42.42	3.44	12	7.78	45.00	555.00	6750	20240312	-71.72	980	20240201	94.80	6750	-71.72	20240312	980	94.80	20240201	6750	-71.72	20240312	980	94.80	20240201	N	066790	500	325 억	420030	N	N	N	01	N
83	20241216	150613	54	100.00	KOSDAQ	오락문화	N	N	N	N	N	1888	25	2	1.34	9175160938	4858844	43.39	1949	1949	1807	2420	1305	1863	1888.36	1.27	207452	200640	2257	2059	1897	1699	1537	2159	1799	326	557	500	1150	1	1	65152039	1230	41.96	3.40	12	7.46	45.00	555.00	6750	20240312	-72.03	980	20240201	92.65	6750	-72.03	20240312	980	92.65	20240201	6750	-72.03	20240312	980	92.65	20240201	N	066790	500	325 억	406391	N	N	N	01	N
84	20241216	140612	54	100.00	KOSDAQ	오락문화	N	N	N	N	N	1912	49	2	2.63	8163937167	4327204	38.64	1949	1949	1807	2420	1305	1863	1886.67	1.33	225050	218238	2257	2059	1897	1699	1537	2159	1799	326	557	500	1150	1	1	65152039	1246	42.49	3.45	12	6.64	45.00	555.00	6750	20240312	-71.67	980	20240201	95.10	6750	-71.67	20240312	980	95.10	20240201	6750	-71.67	20240312	980	95.10	20240201	N	066790	500	325 억	423989	N	N	N	01	N
85	20241216	130613	54	100.00	KOSDAQ	오락문화	N	N	N	N	N	1882	19	2	1.02	7352158961	3900085	34.83	1949	1949	1807	2420	1305	1863	1885.14	1.28	208920	202108	2257	2059	1897	1699	1537	2159	1799	326	557	500	1150	1	1	65152039	1226	41.82	3.39	12	5.99	45.00	555.00	6750	20240312	-72.12	980	20240201	92.04	6750	-72.12	20240312	980	92.04	20240201	6750	-72.12	20240312	980	92.04	20240201	N	066790	500	325 억	407859	N	N	N	01	N
86	20241216	120613	54	100.00	KOSDAQ	오락문화	N	N	N	N	N	1879	16	2	0.86	6103647100	3244146	28.97	1949	1949	1807	2420	1305	1863	1881.45	1.02	127302	120346	2257	2059	1897	1699	1537	2159	1799	326	557	500	1150	1	1	65152039	1224	41.76	3.39	12	4.98	45.00	555.00	6750	20240312	-72.16	980	20240201	91.73	6750	-72.16	20240312	980	91.73	20240201	6750	-72.16	20240312	980	91.73	20240201	N	066790	500	325 억	326241	N	N	N	01	N
87	20241216	110611	54	100.00	KOSDAQ	오락문화	N	N	N	N	N	1890	27	2	1.45	4407570621	2355111	21.03	1949	1949	1807	2420	1305	1863	1871.50	0.90	88602	81790	2257	2059	1897	1699	1537	2159	1799	326	557	500	1150	1	1	65152039	1231	42.00	3.41	12	3.61	45.00	555.00	6750	20240312	-72.00	980	20240201	92.86	6750	-72.00	20240312	980	92.86	20240201	6750	-72.00	20240312	980	92.86	20240201	N	066790	500	325 억	287541	N	N	N	01	N
88	20241216	100612	54	100.00	KOSDAQ	오락문화	N	N	N	N	N	1843	-20	5	-1.07	3218225949	1722325	15.38	1949	1949	1807	2420	1305	1863	1868.54	0.99	116460	109648	2257	2059	1897	1699	1537	2159	1799	326	557	500	1150	1	1	65152039	1201	40.96	3.32	12	2.64	45.00	555.00	6750	20240312	-72.70	980	20240201	88.06	6750	-72.70	20240312	980	88.06	20240201	6750	-72.70	20240312	980	88.06	20240201	N	066790	500	325 억	315399	N	N	N	01	N
89	20241216	090613	54	100.00	KOSDAQ	오락문화	N	N	N	N	N	1869	6	2	0.32	1232802655	643858	5.75	1949	1949	1864	2420	1305	1863	1914.92	0.57	-17147	-23641	2257	2059	1897	1699	1537	2159	1799	326	557	500	1150	1	1	65152039	1218	41.53	3.37	12	0.99	45.00	555.00	6750	20240312	-72.31	980	20240201	90.71	6750	-72.31	20240312	980	90.71	20240201	6750	-72.31	20240312	980	90.71	20240201	N	066790	500	325 억	181792	N	N	N	01	N
90	20241213	160605	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1863	89	2	5.02	21282262917	11084760	42.33	1753	2095	1735	2305	1242	1774	1920.11	0.62	-37216	-29352	2161	1967	1805	1611	1449	2064	1708	326	531	500	1090	1	1	65152039	1214	41.40	3.36	12	17.01	45.00	555.00	6750	20240312	-72.40	980	20240201	90.10	6750	-72.40	20240312	980	90.10	20240201	6750	-72.40	20240312	980	90.10	20240201	N	066790	500	325 억	198939	N	N	N	00	N
91	20241213	150610	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1836	62	2	3.49	20610110527	10723193	40.95	1753	2095	1735	2305	1242	1774	1922.13	0.60	-43799	-43129	2161	1967	1805	1611	1449	2064	1708	326	531	500	1090	1	1	65152039	1196	40.80	3.31	12	16.46	45.00	555.00	6750	20240312	-72.80	980	20240201	87.35	6750	-72.80	20240312	980	87.35	20240201	6750	-72.80	20240312	980	87.35	20240201	N	066790	500	325 억	192356	N	N	N	00	N
92	20241213	140611	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1861	87	2	4.90	19145854065	9925867	37.91	1753	2095	1735	2305	1242	1774	1929.02	0.39	-112071	-113608	2161	1967	1805	1611	1449	2064	1708	326	531	500	1090	1	1	65152039	1212	41.36	3.35	12	15.23	45.00	555.00	6750	20240312	-72.43	980	20240201	89.90	6750	-72.43	20240312	980	89.90	20240201	6750	-72.43	20240312	980	89.90	20240201	N	066790	500	325 억	124084	N	N	N	00	N
93	20241213	130611	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1860	86	2	4.85	18312881237	9481463	36.21	1753	2095	1735	2305	1242	1774	1931.58	0.22	-167078	-167157	2161	1967	1805	1611	1449	2064	1708	326	531	500	1090	1	1	65152039	1212	41.33	3.35	12	14.55	45.00	555.00	6750	20240312	-72.44	980	20240201	89.80	6750	-72.44	20240312	980	89.80	20240201	6750	-72.44	20240312	980	89.80	20240201	N	066790	500	325 억	69077	N	N	N	00	N
94	20241213	120612	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1880	106	2	5.98	17262053215	8918080	34.06	1753	2095	1735	2305	1242	1774	1935.78	0.10	-203360	-202690	2161	1967	1805	1611	1449	2064	1708	326	531	500	1090	1	1	65152039	1225	41.78	3.39	12	13.69	45.00	555.00	6750	20240312	-72.15	980	20240201	91.84	6750	-72.15	20240312	980	91.84	20240201	6750	-72.15	20240312	980	91.84	20240201	N	066790	500	325 억	32795	N	N	N	00	N
95	20241213	110609	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1902	128	2	7.22	16576014252	8555643	32.67	1753	2095	1735	2305	1242	1774	1937.60	0.09	-208951	-207595	2161	1967	1805	1611	1449	2064	1708	326	531	500	1090	1	1	65152039	1239	42.27	3.43	12	13.13	45.00	555.00	6750	20240312	-71.82	980	20240201	94.08	6750	-71.82	20240312	980	94.08	20240201	6750	-71.82	20240312	980	94.08	20240201	N	066790	500	325 억	27204	N	N	N	00	N
96	20241213	100609	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1900	126	2	7.10	13536051572	6969151	26.61	1753	2095	1735	2305	1242	1774	1942.49	0.22	-165560	-163529	2161	1967	1805	1611	1449	2064	1708	326	531	500	1090	1	1	65152039	1238	42.22	3.42	12	10.70	45.00	555.00	6750	20240312	-71.85	980	20240201	93.88	6750	-71.85	20240312	980	93.88	20240201	6750	-71.85	20240312	980	93.88	20240201	N	066790	500	325 억	70595	N	N	N	00	N
97	20241213	090611	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1928	154	2	8.68	2015956744	1100027	4.20	1753	1928	1735	2305	1242	1774	1833.10	0.61	-40933	-40020	2161	1967	1805	1611	1449	2064	1708	326	531	500	1090	1	1	65152039	1256	42.84	3.47	12	1.69	45.00	555.00	6750	20240312	-71.44	980	20240201	96.73	6750	-71.44	20240312	980	96.73	20240201	6750	-71.44	20240312	980	96.73	20240201	N	066790	500	325 억	195222	Y	N	N	00	N
98	20241212	160614	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1774	169	2	10.53	48463275011	26084437	200.22	1645	1999	1643	2085	1124	1605	1858.02	0.69	-981376	-977559	1840	1722	1487	1369	1134	1781	1428	326	480	500	990	1	1	65152039	1156	39.42	3.20	12	40.04	45.00	555.00	6750	20240312	-73.72	980	20240201	81.02	6750	-73.72	20240312	980	81.02	20240201	6750	-73.72	20240312	980	81.02	20240201	N	066790	500	325 억	221122	N	N	N	00	N
99	20241212	150607	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1750	145	2	9.03	47632234326	25615505	196.62	1645	1999	1643	2085	1124	1605	1859.51	0.38	-1081165	-1096713	1840	1722	1487	1369	1134	1781	1428	326	480	500	990	1	1	65152039	1140	38.89	3.15	12	39.32	45.00	555.00	6750	20240312	-74.07	980	20240201	78.57	6750	-74.07	20240312	980	78.57	20240201	6750	-74.07	20240312	980	78.57	20240201	N	066790	500	325 억	121333	N	N	N	00	N
100	20241212	140606	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1818	213	2	13.27	43961258284	23548831	180.76	1645	1999	1643	2085	1124	1605	1866.81	0.05	-1185444	-1196699	1840	1722	1487	1369	1134	1781	1428	326	480	500	990	1	1	65152039	1184	40.40	3.28	12	36.14	45.00	555.00	6750	20240312	-73.07	980	20240201	85.51	6750	-73.07	20240312	980	85.51	20240201	6750	-73.07	20240312	980	85.51	20240201	N	066790	500	325 억	17054	N	N	N	00	N
101	20241212	130605	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1793	188	2	11.71	41412206574	22156039	170.06	1645	1999	1643	2085	1124	1605	1869.12	0.20	-1137875	-1164797	1840	1722	1487	1369	1134	1781	1428	326	480	500	990	1	1	65152039	1168	39.84	3.23	12	34.01	45.00	555.00	6750	20240312	-73.44	980	20240201	82.96	6750	-73.44	20240312	980	82.96	20240201	6750	-73.44	20240312	980	82.96	20240201	N	066790	500	325 억	64623	N	N	N	00	N
102	20241212	120552	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1921	316	2	19.69	35062444297	18738034	143.83	1645	1999	1643	2085	1124	1605	1871.19	0.39	-1078111	-1089250	1840	1722	1487	1369	1134	1781	1428	326	480	500	990	1	1	65152039	1252	42.69	3.46	12	28.76	45.00	555.00	6750	20240312	-71.54	980	20240201	96.02	6750	-71.54	20240312	980	96.02	20240201	6750	-71.54	20240312	980	96.02	20240201	N	066790	500	325 억	124387	N	N	N	00	N
103	20241212	110603	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1840	235	2	14.64	29609766374	15912682	122.14	1645	1999	1643	2085	1124	1605	1860.77	0.21	-1134042	-1145501	1840	1722	1487	1369	1134	1781	1428	326	480	500	990	1	1	65152039	1199	40.89	3.32	12	24.42	45.00	555.00	6750	20240312	-72.74	980	20240201	87.76	6750	-72.74	20240312	980	87.76	20240201	6750	-72.74	20240312	980	87.76	20240201	N	066790	500	325 억	68456	N	N	N	00	N
104	20241212	100601	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1900	295	2	18.38	25017126206	13463776	103.35	1645	1999	1643	2085	1124	1605	1858.11	0.45	-1059476	-1070742	1840	1722	1487	1369	1134	1781	1428	326	480	500	990	1	1	65152039	1238	42.22	3.42	12	20.67	45.00	555.00	6750	20240312	-71.85	980	20240201	93.88	6750	-71.85	20240312	980	93.88	20240201	6750	-71.85	20240312	980	93.88	20240201	N	066790	500	325 억	143022	N	N	N	00	N
105	20241212	090607	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1809	204	2	12.71	6065429645	3471589	26.65	1645	1809	1643	2085	1124	1605	1747.16	3.00	-245197	-257805	1840	1722	1487	1369	1134	1781	1428	326	480	500	990	1	1	65152039	1179	40.20	3.26	12	5.33	45.00	555.00	6750	20240312	-73.20	980	20240201	84.59	6750	-73.20	20240312	980	84.59	20240201	6750	-73.20	20240312	980	84.59	20240201	N	066790	500	325 억	957301	Y	N	N	00	N
106	20241211	160601	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1605	370	1	29.96	19236935923	13017222	566.01	1261	1605	1252	1605	865	1235	1477.80	3.77	669780	680566	1346	1290	1232	1176	1118	1318	1204	326	370	500	760	1	1	65152039	1046	35.67	2.89	12	19.98	45.00	555.00	6750	20240312	-76.22	980	20240201	63.78	6750	-76.22	20240312	980	63.78	20240201	6750	-76.22	20240312	980	63.78	20240201	N	066790	500	325 억	1202498	N	N	N	00	N
107	20241211	150442	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1605	370	1	29.96	19201805683	12995334	565.06	1261	1605	1252	1605	865	1235	1477.59	3.77	669780	680392	1346	1290	1232	1176	1118	1318	1204	326	370	500	760	1	1	65152039	1046	35.67	2.89	12	19.95	45.00	555.00	6750	20240312	-76.22	980	20240201	63.78	6750	-76.22	20240312	980	63.78	20240201	6750	-76.22	20240312	980	63.78	20240201	N	066790	500	325 억	1202498	N	N	N	00	N
108	20241211	140606	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1605	370	1	29.96	19043923438	12896965	560.78	1261	1605	1252	1605	865	1235	1476.62	3.77	669780	680392	1346	1290	1232	1176	1118	1318	1204	326	370	500	760	1	1	65152039	1046	35.67	2.89	12	19.80	45.00	555.00	6750	20240312	-76.22	980	20240201	63.78	6750	-76.22	20240312	980	63.78	20240201	6750	-76.22	20240312	980	63.78	20240201	N	066790	500	325 억	1202498	N	N	N	00	N
109	20241211	130608	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1573	338	2	27.37	16717589093	11439785	497.42	1261	1590	1252	1605	865	1235	1461.36	3.70	647476	658088	1346	1290	1232	1176	1118	1318	1204	326	370	500	760	1	1	65152039	1025	34.96	2.83	12	17.56	45.00	555.00	6750	20240312	-76.70	980	20240201	60.51	6750	-76.70	20240312	980	60.51	20240201	6750	-76.70	20240312	980	60.51	20240201	N	066790	500	325 억	1180194	N	N	N	00	N
110	20241211	120609	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1459	224	2	18.14	11922793940	8314036	361.51	1261	1539	1252	1605	865	1235	1434.06	2.66	315832	316642	1346	1290	1232	1176	1118	1318	1204	326	370	500	760	1	1	65152039	951	32.42	2.63	12	12.76	45.00	555.00	6750	20240312	-78.39	980	20240201	48.88	6750	-78.39	20240312	980	48.88	20240201	6750	-78.39	20240312	980	48.88	20240201	N	066790	500	325 억	848550	N	N	N	00	N
111	20241211	110605	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1425	190	2	15.38	10803886884	7532478	327.52	1261	1539	1252	1605	865	1235	1434.31	2.30	201910	187312	1346	1290	1232	1176	1118	1318	1204	326	370	500	760	1	1	65152039	928	31.67	2.57	12	11.56	45.00	555.00	6750	20240312	-78.89	980	20240201	45.41	6750	-78.89	20240312	980	45.41	20240201	6750	-78.89	20240312	980	45.41	20240201	N	066790	500	325 억	734628	N	N	N	00	N
112	20241211	100607	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1431	196	2	15.87	9202027522	6410232	278.73	1261	1539	1252	1605	865	1235	1435.52	2.28	194008	193572	1346	1290	1232	1176	1118	1318	1204	326	370	500	760	1	1	65152039	932	31.80	2.58	12	9.84	45.00	555.00	6750	20240312	-78.80	980	20240201	46.02	6750	-78.80	20240312	980	46.02	20240201	6750	-78.80	20240312	980	46.02	20240201	N	066790	500	325 억	726726	N	N	N	00	N
113	20241211	090610	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1303	68	2	5.51	294141796	229274	9.97	1261	1312	1252	1605	865	1235	1282.93	1.79	37611	38266	1346	1290	1232	1176	1118	1318	1204	326	370	500	760	1	1	65152039	849	28.96	2.35	12	0.35	45.00	555.00	6750	20240312	-80.70	980	20240201	32.96	6750	-80.70	20240312	980	32.96	20240201	6750	-80.70	20240312	980	32.96	20240201	N	066790	500	325 억	570329	N	N	N	00	N
114	20241210	160602	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1235	21	2	1.73	2728409598	2205068	27.72	1174	1288	1174	1578	850	1214	1237.36	1.66	34957	36390	1542	1377	1238	1073	934	1460	1156	326	364	500	750	1	1	65152039	805	27.44	2.23	12	3.38	45.00	555.00	6750	20240312	-81.70	980	20240201	26.02	6750	-81.70	20240312	980	26.02	20240201	6750	-81.70	20240312	980	26.02	20240201	N	066790	500	325 억	529204	N	N	N	00	N
115	20241210	150604	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1224	10	2	0.82	2626644990	2122615	26.68	1174	1288	1174	1578	850	1214	1237.47	1.65	32419	30338	1542	1377	1238	1073	934	1460	1156	326	364	500	750	1	1	65152039	797	27.20	2.21	12	3.26	45.00	555.00	6750	20240312	-81.87	980	20240201	24.90	6750	-81.87	20240312	980	24.90	20240201	6750	-81.87	20240312	980	24.90	20240201	N	066790	500	325 억	526666	N	N	N	00	N
116	20241210	140604	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1222	8	2	0.66	2357525477	1902583	23.91	1174	1288	1174	1578	850	1214	1239.14	1.71	51938	51409	1542	1377	1238	1073	934	1460	1156	326	364	500	750	1	1	65152039	796	27.16	2.20	12	2.92	45.00	555.00	6750	20240312	-81.90	980	20240201	24.69	6750	-81.90	20240312	980	24.69	20240201	6750	-81.90	20240312	980	24.69	20240201	N	066790	500	325 억	546185	N	N	N	00	N
117	20241210	130602	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1229	15	2	1.24	2093691510	1687375	21.21	1174	1288	1174	1578	850	1214	1240.82	1.78	75537	74708	1542	1377	1238	1073	934	1460	1156	326	364	500	750	1	1	65152039	801	27.31	2.21	12	2.59	45.00	555.00	6750	20240312	-81.79	980	20240201	25.41	6750	-81.79	20240312	980	25.41	20240201	6750	-81.79	20240312	980	25.41	20240201	N	066790	500	325 억	569784	N	N	N	00	N
118	20241210	120603	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1258	44	2	3.62	1623761425	1305304	16.41	1174	1288	1174	1578	850	1214	1244.00	1.90	112449	113104	1542	1377	1238	1073	934	1460	1156	326	364	500	750	1	1	65152039	820	27.96	2.27	12	2.00	45.00	555.00	6750	20240312	-81.36	980	20240201	28.37	6750	-81.36	20240312	980	28.37	20240201	6750	-81.36	20240312	980	28.37	20240201	N	066790	500	325 억	606696	N	N	N	00	N
119	20241210	110602	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1244	30	2	2.47	1189712358	961225	12.08	1174	1264	1174	1578	850	1214	1237.74	1.71	51694	51537	1542	1377	1238	1073	934	1460	1156	326	364	500	750	1	1	65152039	810	27.64	2.24	12	1.48	45.00	555.00	6750	20240312	-81.57	980	20240201	26.94	6750	-81.57	20240312	980	26.94	20240201	6750	-81.57	20240312	980	26.94	20240201	N	066790	500	325 억	545941	N	N	N	00	N
120	20241210	100602	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1235	21	2	1.73	825696139	667513	8.39	1174	1264	1174	1578	850	1214	1237.02	1.70	48913	48472	1542	1377	1238	1073	934	1460	1156	326	364	500	750	1	1	65152039	805	27.44	2.23	12	1.02	45.00	555.00	6750	20240312	-81.70	980	20240201	26.02	6750	-81.70	20240312	980	26.02	20240201	6750	-81.70	20240312	980	26.02	20240201	N	066790	500	325 억	543160	N	N	N	00	N
121	20241210	090606	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1258	44	2	3.62	164309295	134854	1.70	1174	1258	1174	1578	850	1214	1218.47	1.62	22689	28291	1542	1377	1238	1073	934	1460	1156	326	364	500	750	1	1	65152039	820	27.96	2.27	12	0.21	45.00	555.00	6750	20240312	-81.36	980	20240201	28.37	6750	-81.36	20240312	980	28.37	20240201	6750	-81.36	20240312	980	28.37	20240201	N	066790	500	325 억	516936	N	N	N	00	N
122	20241209	160600	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1214	65	2	5.66	10181954442	7915363	572.43	1142	1403	1099	1493	805	1149	1286.39	1.53	268795	278507	1266	1207	1168	1109	1070	1188	1090	326	344	500	710	1	1	65152039	791	26.98	2.19	12	12.15	45.00	555.00	6750	20240312	-82.01	980	20240201	23.88	6750	-82.01	20240312	980	23.88	20240201	6750	-82.01	20240312	980	23.88	20240201	N	066790	500	325 억	488959	N	N	N	00	N
123	20241209	150603	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1230	81	2	7.05	10041555595	7799994	564.09	1142	1403	1099	1493	805	1149	1287.40	1.59	286439	291826	1266	1207	1168	1109	1070	1188	1090	326	344	500	710	1	1	65152039	801	27.33	2.22	12	11.97	45.00	555.00	6750	20240312	-81.78	980	20240201	25.51	6750	-81.78	20240312	980	25.51	20240201	6750	-81.78	20240312	980	25.51	20240201	N	066790	500	325 억	506603	N	N	N	00	N
124	20241209	140602	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1244	95	2	8.27	9501685594	7361011	532.34	1142	1403	1099	1493	805	1149	1290.83	1.42	231771	236310	1266	1207	1168	1109	1070	1188	1090	326	344	500	710	1	1	65152039	810	27.64	2.24	12	11.30	45.00	555.00	6750	20240312	-81.57	980	20240201	26.94	6750	-81.57	20240312	980	26.94	20240201	6750	-81.57	20240312	980	26.94	20240201	N	066790	500	325 억	451935	N	N	N	00	N
125	20241209	130604	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1270	121	2	10.53	9074006768	7021039	507.76	1142	1403	1099	1493	805	1149	1292.42	1.50	260244	271813	1266	1207	1168	1109	1070	1188	1090	326	344	500	710	1	1	65152039	827	28.22	2.29	12	10.78	45.00	555.00	6750	20240312	-81.19	980	20240201	29.59	6750	-81.19	20240312	980	29.59	20240201	6750	-81.19	20240312	980	29.59	20240201	N	066790	500	325 억	480408	N	N	N	00	N
126	20241209	120601	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1282	133	2	11.58	8057585124	6217841	449.67	1142	1403	1099	1493	805	1149	1295.91	1.50	257990	261542	1266	1207	1168	1109	1070	1188	1090	326	344	500	710	1	1	65152039	835	28.49	2.31	12	9.54	45.00	555.00	6750	20240312	-81.01	980	20240201	30.82	6750	-81.01	20240312	980	30.82	20240201	6750	-81.01	20240312	980	30.82	20240201	N	066790	500	325 억	478154	N	N	N	00	N
127	20241209	110602	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1331	182	2	15.84	4692488326	3721029	269.10	1142	1349	1099	1493	805	1149	1261.10	0.82	41324	36812	1266	1207	1168	1109	1070	1188	1090	326	344	500	710	1	1	65152039	867	29.58	2.40	12	5.71	45.00	555.00	6750	20240312	-80.28	980	20240201	35.82	6750	-80.28	20240312	980	35.82	20240201	6750	-80.28	20240312	980	35.82	20240201	N	066790	500	325 억	261488	N	N	N	00	N
128	20241209	100600	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1213	64	2	5.57	1053160733	902256	65.25	1142	1235	1099	1493	805	1149	1167.27	0.61	-26421	-26458	1266	1207	1168	1109	1070	1188	1090	326	344	500	710	1	1	65152039	790	26.96	2.19	12	1.38	45.00	555.00	6750	20240312	-82.03	980	20240201	23.78	6750	-82.03	20240312	980	23.78	20240201	6750	-82.03	20240312	980	23.78	20240201	N	066790	500	325 억	193743	N	N	N	00	N
129	20241209	090558	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1100	-49	5	-4.26	84497429	75085	5.43	1142	1147	1100	1493	805	1149	1125.04	0.64	-15835	-16573	1266	1207	1168	1109	1070	1188	1090	326	344	500	710	1	1	65152039	717	24.44	1.98	12	0.12	45.00	555.00	6750	20240312	-83.70	980	20240201	12.24	6750	-83.70	20240312	980	12.24	20240201	6750	-83.70	20240312	980	12.24	20240201	N	066790	500	325 억	204329	N	N	N	00	N
130	20241206	160556	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1149	-43	5	-3.61	1590383246	1358898	129.37	1190	1227	1129	1549	835	1192	1170.35	0.69	93396	93262	1288	1240	1215	1167	1142	1227	1154	326	357	500	730	1	1	65152039	749	25.53	2.07	12	2.09	45.00	555.00	6750	20240312	-82.98	980	20240201	17.24	6750	-82.98	20240312	980	17.24	20240201	6750	-82.98	20240312	980	17.24	20240201	N	066790	500	325 억	220164	N	N	N	00	N
131	20241206	150559	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1164	-28	5	-2.35	1467134328	1251984	119.19	1190	1227	1129	1549	835	1192	1171.84	0.61	69562	69428	1288	1240	1215	1167	1142	1227	1154	326	357	500	730	1	1	65152039	758	25.87	2.10	12	1.92	45.00	555.00	6750	20240312	-82.76	980	20240201	18.78	6750	-82.76	20240312	980	18.78	20240201	6750	-82.76	20240312	980	18.78	20240201	N	066790	500	325 억	196330	N	N	N	00	N
132	20241206	140557	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1157	-35	5	-2.94	1377023470	1174630	111.82	1190	1227	1129	1549	835	1192	1172.29	0.59	61126	61481	1288	1240	1215	1167	1142	1227	1154	326	357	500	730	1	1	65152039	754	25.71	2.08	12	1.80	45.00	555.00	6750	20240312	-82.86	980	20240201	18.06	6750	-82.86	20240312	980	18.06	20240201	6750	-82.86	20240312	980	18.06	20240201	N	066790	500	325 억	187894	N	N	N	00	N
133	20241206	130558	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1146	-46	5	-3.86	1302872314	1110400	105.71	1190	1227	1129	1549	835	1192	1173.33	0.55	48575	48441	1288	1240	1215	1167	1142	1227	1154	326	357	500	730	1	1	65152039	747	25.47	2.06	12	1.70	45.00	555.00	6750	20240312	-83.02	980	20240201	16.94	6750	-83.02	20240312	980	16.94	20240201	6750	-83.02	20240312	980	16.94	20240201	N	066790	500	325 억	175343	N	N	N	00	N
134	20241206	120554	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1164	-28	5	-2.35	1216471777	1035463	98.57	1190	1227	1129	1549	835	1192	1174.80	0.51	37490	37356	1288	1240	1215	1167	1142	1227	1154	326	357	500	730	1	1	65152039	758	25.87	2.10	12	1.59	45.00	555.00	6750	20240312	-82.76	980	20240201	18.78	6750	-82.76	20240312	980	18.78	20240201	6750	-82.76	20240312	980	18.78	20240201	N	066790	500	325 억	164258	N	N	N	00	N
135	20241206	110557	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1156	-36	5	-3.02	1080356583	918275	87.42	1190	1227	1129	1549	835	1192	1176.50	0.56	52746	52612	1288	1240	1215	1167	1142	1227	1154	326	357	500	730	1	1	65152039	753	25.69	2.08	12	1.41	45.00	555.00	6750	20240312	-82.87	980	20240201	17.96	6750	-82.87	20240312	980	17.96	20240201	6750	-82.87	20240312	980	17.96	20240201	N	066790	500	325 억	179514	N	N	N	00	N
136	20241206	100553	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1173	-19	5	-1.59	613691972	511876	48.73	1190	1227	1171	1549	835	1192	1198.92	0.27	-40319	-37085	1288	1240	1215	1167	1142	1227	1154	326	357	500	730	1	1	65152039	764	26.07	2.11	12	0.79	45.00	555.00	6750	20240312	-82.62	980	20240201	19.69	6750	-82.62	20240312	980	19.69	20240201	6750	-82.62	20240312	980	19.69	20240201	N	066790	500	325 억	86449	N	N	N	00	N
137	20241206	090557	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1186	-6	5	-0.50	20438643	17204	1.64	1190	1192	1184	1549	835	1192	1187.88	0.39	-843	-836	1288	1240	1215	1167	1142	1227	1154	326	357	500	730	1	1	65152039	773	26.36	2.14	12	0.03	45.00	555.00	6750	20240312	-82.43	980	20240201	21.02	6750	-82.43	20240312	980	21.02	20240201	6750	-82.43	20240312	980	21.02	20240201	N	066790	500	325 억	125925	N	N	N	00	N
138	20241205	160547	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1192	-69	5	-5.47	1247679000	1035269	105.54	1252	1263	1190	1639	883	1261	1205.20	0.40	-106988	-106988	1331	1295	1265	1229	1199	1314	1248	326	378	500	780	1	1	65152039	777	26.49	2.15	12	1.59	45.00	555.00	6750	20240312	-82.34	980	20240201	21.63	6750	-82.34	20240312	980	21.63	20240201	6750	-82.34	20240312	980	21.63	20240201	N	066790	500	325 억	126768	N	N	N	00	N
139	20241205	150550	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1198	-63	5	-5.00	1193339632	989804	100.90	1252	1263	1190	1639	883	1261	1205.63	0.37	-114822	-114822	1331	1295	1265	1229	1199	1314	1248	326	378	500	780	1	1	65152039	781	26.62	2.16	12	1.52	45.00	555.00	6750	20240312	-82.25	980	20240201	22.24	6750	-82.25	20240312	980	22.24	20240201	6750	-82.25	20240312	980	22.24	20240201	N	066790	500	325 억	118934	N	N	N	00	N
140	20241205	140544	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1199	-62	5	-4.92	1104094113	915302	93.31	1252	1263	1190	1639	883	1261	1206.26	0.42	-99626	-99626	1331	1295	1265	1229	1199	1314	1248	326	378	500	780	1	1	65152039	781	26.64	2.16	12	1.40	45.00	555.00	6750	20240312	-82.24	980	20240201	22.35	6750	-82.24	20240312	980	22.35	20240201	6750	-82.24	20240312	980	22.35	20240201	N	066790	500	325 억	134130	N	N	N	00	N
141	20241205	130548	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1192	-69	5	-5.47	1063664352	881441	89.85	1252	1263	1190	1639	883	1261	1206.73	0.43	-95476	-95476	1331	1295	1265	1229	1199	1314	1248	326	378	500	780	1	1	65152039	777	26.49	2.15	12	1.35	45.00	555.00	6750	20240312	-82.34	980	20240201	21.63	6750	-82.34	20240312	980	21.63	20240201	6750	-82.34	20240312	980	21.63	20240201	N	066790	500	325 억	138280	N	N	N	00	N
142	20241205	120548	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1198	-63	5	-5.00	943928999	781365	79.65	1252	1263	1190	1639	883	1261	1208.05	0.47	-85217	-85217	1331	1295	1265	1229	1199	1314	1248	326	378	500	780	1	1	65152039	781	26.62	2.16	12	1.20	45.00	555.00	6750	20240312	-82.25	980	20240201	22.24	6750	-82.25	20240312	980	22.24	20240201	6750	-82.25	20240312	980	22.24	20240201	N	066790	500	325 억	148539	N	N	N	00	N
143	20241205	110548	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1199	-62	5	-4.92	752717352	621335	63.34	1252	1263	1190	1639	883	1261	1211.45	0.53	-66076	-66076	1331	1295	1265	1229	1199	1314	1248	326	378	500	780	1	1	65152039	781	26.64	2.16	12	0.95	45.00	555.00	6750	20240312	-82.24	980	20240201	22.35	6750	-82.24	20240312	980	22.35	20240201	6750	-82.24	20240312	980	22.35	20240201	N	066790	500	325 억	167680	N	N	N	00	N
144	20241205	100545	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1198	-63	5	-5.00	517966329	425234	43.35	1252	1263	1190	1639	883	1261	1218.07	0.45	-89216	-89216	1331	1295	1265	1229	1199	1314	1248	326	378	500	780	1	1	65152039	781	26.62	2.16	12	0.65	45.00	555.00	6750	20240312	-82.25	980	20240201	22.24	6750	-82.25	20240312	980	22.24	20240201	6750	-82.25	20240312	980	22.24	20240201	N	066790	500	325 억	144540	N	N	N	00	N
145	20241205	090548	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1240	-21	5	-1.67	58250954	46508	4.74	1252	1263	1238	1639	883	1261	1252.49	0.66	-24204	-23829	1331	1295	1265	1229	1199	1314	1248	326	378	500	780	1	1	65152039	808	27.56	2.23	12	0.07	45.00	555.00	6750	20240312	-81.63	980	20240201	26.53	6750	-81.63	20240312	980	26.53	20240201	6750	-81.63	20240312	980	26.53	20240201	N	066790	500	325 억	209552	N	N	N	00	N
146	20241204	160539	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1261	-44	5	-3.37	1223720087	966616	52.77	1235	1301	1235	1696	914	1305	1265.99	0.73	42602	42588	1419	1362	1333	1276	1247	1347	1261	326	391	500	800	1	1	65152039	822	28.02	2.27	12	1.48	45.00	555.00	6750	20240312	-81.32	980	20240201	28.67	6750	-81.32	20240312	980	28.67	20240201	6750	-81.32	20240312	980	28.67	20240201	N	066790	500	325 억	233756	N	N	N	00	N
147	20241204	150540	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1266	-39	5	-2.99	1170049604	924141	50.45	1235	1301	1235	1696	914	1305	1266.09	0.73	41400	41386	1419	1362	1333	1276	1247	1347	1261	326	391	500	800	1	1	65152039	825	28.13	2.28	12	1.42	45.00	555.00	6750	20240312	-81.24	980	20240201	29.18	6750	-81.24	20240312	980	29.18	20240201	6750	-81.24	20240312	980	29.18	20240201	N	066790	500	325 억	232554	N	N	N	00	N
148	20241204	140539	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1255	-50	5	-3.83	1066164059	841842	45.96	1235	1301	1235	1696	914	1305	1266.47	0.71	34781	34767	1419	1362	1333	1276	1247	1347	1261	326	391	500	800	1	1	65152039	818	27.89	2.26	12	1.29	45.00	555.00	6750	20240312	-81.41	980	20240201	28.06	6750	-81.41	20240312	980	28.06	20240201	6750	-81.41	20240312	980	28.06	20240201	N	066790	500	325 억	225935	N	N	N	00	N
149	20241204	130535	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1262	-43	5	-3.30	960667981	757909	41.38	1235	1301	1235	1696	914	1305	1267.52	0.72	40100	40017	1419	1362	1333	1276	1247	1347	1261	326	391	500	800	1	1	65152039	822	28.04	2.27	12	1.16	45.00	555.00	6750	20240312	-81.30	980	20240201	28.78	6750	-81.30	20240312	980	28.78	20240201	6750	-81.30	20240312	980	28.78	20240201	N	066790	500	325 억	231254	N	N	N	00	N
150	20241204	120534	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1270	-35	5	-2.68	883560792	696749	38.04	1235	1301	1235	1696	914	1305	1268.12	0.74	44857	44765	1419	1362	1333	1276	1247	1347	1261	326	391	500	800	1	1	65152039	827	28.22	2.29	12	1.07	45.00	555.00	6750	20240312	-81.19	980	20240201	29.59	6750	-81.19	20240312	980	29.59	20240201	6750	-81.19	20240312	980	29.59	20240201	N	066790	500	325 억	236011	N	N	N	00	N
151	20241204	110529	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1258	-47	5	-3.60	738973154	581597	31.75	1235	1301	1235	1696	914	1305	1270.59	0.73	41643	42306	1419	1362	1333	1276	1247	1347	1261	326	391	500	800	1	1	65152039	820	27.96	2.27	12	0.89	45.00	555.00	6750	20240312	-81.36	980	20240201	28.37	6750	-81.36	20240312	980	28.37	20240201	6750	-81.36	20240312	980	28.37	20240201	N	066790	500	325 억	232797	N	N	N	00	N
152	20241204	100532	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1279	-26	5	-1.99	579141972	455376	24.86	1235	1301	1235	1696	914	1305	1271.79	0.80	63799	63584	1419	1362	1333	1276	1247	1347	1261	326	391	500	800	1	1	65152039	833	28.42	2.30	12	0.70	45.00	555.00	6750	20240312	-81.05	980	20240201	30.51	6750	-81.05	20240312	980	30.51	20240201	6750	-81.05	20240312	980	30.51	20240201	N	066790	500	325 억	254953	N	N	N	00	N
153	20241204	090538	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1279	-26	5	-1.99	171154908	135975	7.42	1235	1288	1235	1696	914	1305	1258.72	0.74	45444	55714	1419	1362	1333	1276	1247	1347	1261	326	391	500	800	1	1	65152039	833	28.42	2.30	12	0.21	45.00	555.00	6750	20240312	-81.05	980	20240201	30.51	6750	-81.05	20240312	980	30.51	20240201	6750	-81.05	20240312	980	30.51	20240201	N	066790	500	325 억	236598	N	N	N	00	N
154	20241203	160603	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1305	-8	5	-0.61	2428681331	1814356	101.14	1385	1390	1304	1706	920	1313	1338.61	0.60	-173331	-179449	1419	1366	1310	1257	1201	1392	1283	326	393	500	810	1	1	65152039	850	29.00	2.35	12	2.78	45.00	555.00	6750	20240312	-80.67	980	20240201	33.16	6750	-80.67	20240312	980	33.16	20240201	6750	-80.67	20240312	980	33.16	20240201	N	066790	500	325 억	190077	N	N	N	00	N
155	20241203	150622	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1305	-8	5	-0.61	2302948345	1718171	95.77	1385	1390	1304	1706	920	1313	1340.35	0.64	-158048	-165243	1419	1366	1310	1257	1201	1392	1283	326	393	500	810	1	1	65152039	850	29.00	2.35	12	2.64	45.00	555.00	6750	20240312	-80.67	980	20240201	33.16	6750	-80.67	20240312	980	33.16	20240201	6750	-80.67	20240312	980	33.16	20240201	N	066790	500	325 억	205360	N	N	N	00	N
156	20241203	140608	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1320	7	2	0.53	2020626566	1502680	83.76	1385	1390	1309	1706	920	1313	1344.68	0.89	-78356	-85302	1419	1366	1310	1257	1201	1392	1283	326	393	500	810	1	1	65152039	860	29.33	2.38	12	2.31	45.00	555.00	6750	20240312	-80.44	980	20240201	34.69	6750	-80.44	20240312	980	34.69	20240201	6750	-80.44	20240312	980	34.69	20240201	N	066790	500	325 억	285052	N	N	N	00	N
157	20241203	130611	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1322	9	2	0.69	1923648432	1429230	79.67	1385	1390	1309	1706	920	1313	1345.93	0.92	-68707	-75653	1419	1366	1310	1257	1201	1392	1283	326	393	500	810	1	1	65152039	861	29.38	2.38	12	2.19	45.00	555.00	6750	20240312	-80.41	980	20240201	34.90	6750	-80.41	20240312	980	34.90	20240201	6750	-80.41	20240312	980	34.90	20240201	N	066790	500	325 억	294701	N	N	N	00	N
158	20241203	120624	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1320	7	2	0.53	1811255943	1344475	74.94	1385	1390	1309	1706	920	1313	1347.18	0.98	-48975	-55910	1419	1366	1310	1257	1201	1392	1283	326	393	500	810	1	1	65152039	860	29.33	2.38	12	2.06	45.00	555.00	6750	20240312	-80.44	980	20240201	34.69	6750	-80.44	20240312	980	34.69	20240201	6750	-80.44	20240312	980	34.69	20240201	N	066790	500	325 억	314433	N	N	N	00	N
159	20241203	110606	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1338	25	2	1.90	1655207723	1226743	68.38	1385	1390	1309	1706	920	1313	1349.27	1.13	-1347	-4231	1419	1366	1310	1257	1201	1392	1283	326	393	500	810	1	1	65152039	872	29.73	2.41	12	1.88	45.00	555.00	6750	20240312	-80.18	980	20240201	36.53	6750	-80.18	20240312	980	36.53	20240201	6750	-80.18	20240312	980	36.53	20240201	N	066790	500	325 억	362061	N	N	N	00	N
160	20241203	100555	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1347	34	2	2.59	1460538704	1081371	60.28	1385	1390	1309	1706	920	1313	1350.64	1.14	-843	-2299	1419	1366	1310	1257	1201	1392	1283	326	393	500	810	1	1	65152039	878	29.93	2.43	12	1.66	45.00	555.00	6750	20240312	-80.04	980	20240201	37.45	6750	-80.04	20240312	980	37.45	20240201	6750	-80.04	20240312	980	37.45	20240201	N	066790	500	325 억	362565	N	N	N	00	N
161	20241203	090554	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1349	36	2	2.74	400490042	292209	16.29	1385	1390	1320	1706	920	1313	1370.56	0.87	-84352	-86287	1419	1366	1310	1257	1201	1392	1283	326	393	500	810	1	1	65152039	879	29.98	2.43	12	0.45	45.00	555.00	6750	20240312	-80.01	980	20240201	37.65	6750	-80.01	20240312	980	37.65	20240201	6750	-80.01	20240312	980	37.65	20240201	N	066790	500	325 억	279056	N	N	N	00	N
162	20241202	160539	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1313	59	2	4.70	2356634219	1783024	199.50	1298	1363	1254	1630	878	1254	1321.76	1.13	313118	320578	1344	1298	1260	1214	1176	1280	1196	326	376	500	770	1	1	65152039	855	29.18	2.37	12	2.74	45.00	555.00	6750	20240312	-80.55	980	20240201	33.98	6750	-80.55	20240312	980	33.98	20240201	6750	-80.55	20240312	980	33.98	20240201	N	066790	500	325 억	361946	N	N	N	00	N
163	20241202	150617	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1319	65	2	5.18	2295856681	1736793	194.33	1298	1363	1254	1630	878	1254	1321.92	1.12	307761	313759	1344	1298	1260	1214	1176	1280	1196	326	376	500	770	1	1	65152039	859	29.31	2.38	12	2.67	45.00	555.00	6750	20240312	-80.46	980	20240201	34.59	6750	-80.46	20240312	980	34.59	20240201	6750	-80.46	20240312	980	34.59	20240201	N	066790	500	325 억	356589	N	N	N	00	N
164	20241202	140607	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1331	77	2	6.14	2173594706	1644085	183.96	1298	1363	1254	1630	878	1254	1322.10	1.14	316144	323735	1344	1298	1260	1214	1176	1280	1196	326	376	500	770	1	1	65152039	867	29.58	2.40	12	2.52	45.00	555.00	6750	20240312	-80.28	980	20240201	35.82	6750	-80.28	20240312	980	35.82	20240201	6750	-80.28	20240312	980	35.82	20240201	N	066790	500	325 억	364972	N	N	N	00	N
165	20241202	130548	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1310	56	2	4.47	1964995556	1487322	166.42	1298	1363	1254	1630	878	1254	1321.20	0.94	252177	257113	1344	1298	1260	1214	1176	1280	1196	326	376	500	770	1	1	65152039	853	29.11	2.36	12	2.28	45.00	555.00	6750	20240312	-80.59	980	20240201	33.67	6750	-80.59	20240312	980	33.67	20240201	6750	-80.59	20240312	980	33.67	20240201	N	066790	500	325 억	301005	N	N	N	00	N
166	20241202	120612	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1320	66	2	5.26	1865898624	1411759	157.96	1298	1363	1254	1630	878	1254	1321.72	0.93	248110	252936	1344	1298	1260	1214	1176	1280	1196	326	376	500	770	1	1	65152039	860	29.33	2.38	12	2.17	45.00	555.00	6750	20240312	-80.44	980	20240201	34.69	6750	-80.44	20240312	980	34.69	20240201	6750	-80.44	20240312	980	34.69	20240201	N	066790	500	325 억	296938	N	N	N	00	N
167	20241202	110534	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1319	65	2	5.18	1534410116	1162506	130.07	1298	1363	1254	1630	878	1254	1319.96	0.80	206846	210212	1344	1298	1260	1214	1176	1280	1196	326	376	500	770	1	1	65152039	859	29.31	2.38	12	1.78	45.00	555.00	6750	20240312	-80.46	980	20240201	34.59	6750	-80.46	20240312	980	34.59	20240201	6750	-80.46	20240312	980	34.59	20240201	N	066790	500	325 억	255674	N	N	N	00	N
168	20241202	100541	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1302	48	2	3.83	1257078838	949790	106.27	1298	1363	1254	1630	878	1254	1323.59	0.76	194944	196971	1344	1298	1260	1214	1176	1280	1196	326	376	500	770	1	1	65152039	848	28.93	2.35	12	1.46	45.00	555.00	6750	20240312	-80.71	980	20240201	32.86	6750	-80.71	20240312	980	32.86	20240201	6750	-80.71	20240312	980	32.86	20240201	N	066790	500	325 억	243772	N	N	N	00	N
169	20241202	090537	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1287	33	2	2.63	128602671	99383	11.12	1298	1313	1254	1630	878	1254	1294.33	0.16	3256	3867	1344	1298	1260	1214	1176	1280	1196	326	376	500	770	1	1	65152039	839	28.60	2.32	12	0.15	45.00	555.00	6750	20240312	-80.93	980	20240201	31.33	6750	-80.93	20240312	980	31.33	20240201	6750	-80.93	20240312	980	31.33	20240201	N	066790	500	325 억	52084	N	N	N	00	N

71 KiB Raw Blame History

71 KiB

Raw Blame History