KissMeData/068050/price/prices-20231201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160654	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3835	5	2	0.13	180884025	47330	43.90	3820	3850	3810	4975	2685	3830	3822.76	1.27	1874	1874	3906	3867	3811	3772	3716	3887	3792	138	1145	500	2750	5	1	27694076	1062	-166.74	1.43	12	0.17	-23.00	2674.00	6190	20230621	-38.05	3440	20231024	11.48	6190	-38.05	20230621	3440	11.48	20231024	6190	-38.05	20230621	3440	11.48	20231024	3.82	N	068050	500	138 억	352291	N	N	3	N	N
3	20231229	150649	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3835	5	2	0.13	180884025	47330	43.90	3820	3850	3810	4975	2685	3830	3822.76	1.27	1874	1874	3906	3867	3811	3772	3716	3887	3792	138	1145	500	2750	5	1	27694076	1062	-166.74	1.43	12	0.17	-23.00	2674.00	6190	20230621	-38.05	3440	20231024	11.48	6190	-38.05	20230621	3440	11.48	20231024	6190	-38.05	20230621	3440	11.48	20231024	3.82	N	068050	500	138 억	352291	N	N	3	N	N
4	20231229	140650	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3835	5	2	0.13	180884025	47330	43.90	3820	3850	3810	4975	2685	3830	3822.76	1.27	1874	1874	3906	3867	3811	3772	3716	3887	3792	138	1145	500	2750	5	1	27694076	1062	-166.74	1.43	12	0.17	-23.00	2674.00	6190	20230621	-38.05	3440	20231024	11.48	6190	-38.05	20230621	3440	11.48	20231024	6190	-38.05	20230621	3440	11.48	20231024	3.82	N	068050	500	138 억	352291	N	N	3	N	N
5	20231229	130649	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3835	5	2	0.13	180884025	47330	43.90	3820	3850	3810	4975	2685	3830	3822.76	1.27	1874	1874	3906	3867	3811	3772	3716	3887	3792	138	1145	500	2750	5	1	27694076	1062	-166.74	1.43	12	0.17	-23.00	2674.00	6190	20230621	-38.05	3440	20231024	11.48	6190	-38.05	20230621	3440	11.48	20231024	6190	-38.05	20230621	3440	11.48	20231024	3.82	N	068050	500	138 억	352291	N	N	3	N	N
6	20231229	120651	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3835	5	2	0.13	180884025	47330	43.90	3820	3850	3810	4975	2685	3830	3822.76	1.27	1874	1874	3906	3867	3811	3772	3716	3887	3792	138	1145	500	2750	5	1	27694076	1062	-166.74	1.43	12	0.17	-23.00	2674.00	6190	20230621	-38.05	3440	20231024	11.48	6190	-38.05	20230621	3440	11.48	20231024	6190	-38.05	20230621	3440	11.48	20231024	3.82	N	068050	500	138 억	352291	N	N	3	N	N
7	20231229	110622	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3835	5	2	0.13	180884025	47330	43.90	3820	3850	3810	4975	2685	3830	3822.76	1.27	1874	1874	3906	3867	3811	3772	3716	3887	3792	138	1145	500	2750	5	1	27694076	1062	-166.74	1.43	12	0.17	-23.00	2674.00	6190	20230621	-38.05	3440	20231024	11.48	6190	-38.05	20230621	3440	11.48	20231024	6190	-38.05	20230621	3440	11.48	20231024	3.82	N	068050	500	138 억	352291	N	N	3	N	N
8	20231229	100628	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3835	5	2	0.13	180884025	47330	43.90	3820	3850	3810	4975	2685	3830	3822.76	1.27	1874	1874	3906	3867	3811	3772	3716	3887	3792	138	1145	500	2750	5	1	27694076	1062	-166.74	1.43	12	0.17	-23.00	2674.00	6190	20230621	-38.05	3440	20231024	11.48	6190	-38.05	20230621	3440	11.48	20231024	6190	-38.05	20230621	3440	11.48	20231024	3.82	N	068050	500	138 억	352291	N	N	3	N	N
9	20231229	090628	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3835	5	2	0.13	180884025	47330	43.90	3820	3850	3810	4975	2685	3830	3822.76	1.27	1874	1874	3906	3867	3811	3772	3716	3887	3792	138	1145	500	2750	5	1	27694076	1062	-166.74	1.43	12	0.17	-23.00	2674.00	6190	20230621	-38.05	3440	20231024	11.48	6190	-38.05	20230621	3440	11.48	20231024	6190	-38.05	20230621	3440	11.48	20231024	3.82	N	068050	500	138 억	352291	N	N	3	N	N
10	20231228	160622	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3835	5	2	0.13	170873465	44699	41.46	3820	3850	3810	4975	2685	3830	3822.76	1.27	0	1874	3906	3867	3811	3772	3716	3887	3792	138	1145	500	2750	5	1	27694076	1062	-166.74	1.43	12	0.16	-23.00	2674.00	6190	20230621	-38.05	3440	20231024	11.48	6190	-38.05	20230621	3440	11.48	20231024	6190	-38.05	20230621	3440	11.48	20231024	3.82	N	068050	500	138 억	350417	N	N	3	N	N
11	20231228	150628	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3815	-15	5	-0.39	156929480	41063	38.09	3820	3850	3810	4975	2685	3830	3821.68	1.27	0	2737	3906	3867	3811	3772	3716	3887	3792	138	1145	500	2750	5	1	27694076	1057	-165.87	1.43	12	0.15	-23.00	2674.00	6190	20230621	-38.37	3440	20231024	10.90	6190	-38.37	20230621	3440	10.90	20231024	6190	-38.37	20230621	3440	10.90	20231024	3.82	N	068050	500	138 억	350417	N	N	3	N	N
12	20231228	140621	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3820	-10	5	-0.26	113543665	29697	27.54	3820	3850	3810	4975	2685	3830	3823.41	1.27	0	2449	3906	3867	3811	3772	3716	3887	3792	138	1145	500	2750	5	1	27694076	1058	-166.09	1.43	12	0.11	-23.00	2674.00	6190	20230621	-38.29	3440	20231024	11.05	6190	-38.29	20230621	3440	11.05	20231024	6190	-38.29	20230621	3440	11.05	20231024	3.82	N	068050	500	138 억	350417	N	N	3	N	N
13	20231228	130621	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3830	0	3	0.00	79078830	20671	19.17	3820	3850	3810	4975	2685	3830	3825.59	1.27	0	2650	3906	3867	3811	3772	3716	3887	3792	138	1145	500	2750	5	1	27694076	1061	-166.52	1.43	12	0.07	-23.00	2674.00	6190	20230621	-38.13	3440	20231024	11.34	6190	-38.13	20230621	3440	11.34	20231024	6190	-38.13	20230621	3440	11.34	20231024	3.82	N	068050	500	138 억	350417	N	N	3	N	N
14	20231228	120623	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3835	5	2	0.13	70067490	18320	16.99	3820	3850	3810	4975	2685	3830	3824.64	1.27	0	2901	3906	3867	3811	3772	3716	3887	3792	138	1145	500	2750	5	1	27694076	1062	-166.74	1.43	12	0.07	-23.00	2674.00	6190	20230621	-38.05	3440	20231024	11.48	6190	-38.05	20230621	3440	11.48	20231024	6190	-38.05	20230621	3440	11.48	20231024	3.82	N	068050	500	138 억	350417	N	N	3	N	N
15	20231228	110624	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3830	0	3	0.00	63374115	16573	15.37	3820	3850	3810	4975	2685	3830	3823.94	1.27	0	2901	3906	3867	3811	3772	3716	3887	3792	138	1145	500	2750	5	1	27694076	1061	-166.52	1.43	12	0.06	-23.00	2674.00	6190	20230621	-38.13	3440	20231024	11.34	6190	-38.13	20230621	3440	11.34	20231024	6190	-38.13	20230621	3440	11.34	20231024	3.82	N	068050	500	138 억	350417	N	N	3	N	N
16	20231228	100621	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3840	10	2	0.26	48745415	12748	11.82	3820	3850	3810	4975	2685	3830	3823.77	1.27	0	2322	3906	3867	3811	3772	3716	3887	3792	138	1145	500	2750	5	1	27694076	1063	-166.96	1.44	12	0.05	-23.00	2674.00	6190	20230621	-37.96	3440	20231024	11.63	6190	-37.96	20230621	3440	11.63	20231024	6190	-37.96	20230621	3440	11.63	20231024	3.82	N	068050	500	138 억	350417	N	N	3	N	N
17	20231228	090621	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3825	-5	5	-0.13	6732145	1760	1.63	3820	3850	3820	4975	2685	3830	3825.08	1.27	0	743	3906	3867	3811	3772	3716	3887	3792	138	1145	500	2750	5	1	27694076	1059	-166.30	1.43	12	0.01	-23.00	2674.00	6190	20230621	-38.21	3440	20231024	11.19	6190	-38.21	20230621	3440	11.19	20231024	6190	-38.21	20230621	3440	11.19	20231024	3.82	N	068050	500	138 억	350417	N	N	3	N	N
18	20231227	160617	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3830	20	2	0.52	402149280	105792	91.78	3800	3850	3755	4950	2670	3810	3801.32	1.24	0	5525	3963	3886	3838	3761	3713	3862	3737	138	1140	500	2740	5	1	27694076	1061	-166.52	1.43	12	0.38	-23.00	2674.00	6190	20230621	-38.13	3440	20231024	11.34	6190	-38.13	20230621	3440	11.34	20231024	6190	-38.13	20230621	3440	11.34	20231024	3.88	N	068050	500	138 억	344681	N	N	3	N	N
19	20231227	150625	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3800	-10	5	-0.26	376327240	99029	85.91	3800	3850	3755	4950	2670	3810	3800.17	1.24	0	6151	3963	3886	3838	3761	3713	3862	3737	138	1140	500	2740	5	1	27694076	1052	-165.22	1.42	12	0.36	-23.00	2674.00	6190	20230621	-38.61	3440	20231024	10.47	6190	-38.61	20230621	3440	10.47	20231024	6190	-38.61	20230621	3440	10.47	20231024	3.88	N	068050	500	138 억	344681	N	N	4	N	N
20	20231227	140623	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3805	-5	5	-0.13	322559420	84947	73.70	3800	3850	3755	4950	2670	3810	3797.18	1.24	0	6543	3963	3886	3838	3761	3713	3862	3737	138	1140	500	2740	5	1	27694076	1054	-165.43	1.42	12	0.31	-23.00	2674.00	6190	20230621	-38.53	3440	20231024	10.61	6190	-38.53	20230621	3440	10.61	20231024	6190	-38.53	20230621	3440	10.61	20231024	3.88	N	068050	500	138 억	344681	N	N	4	N	N
21	20231227	130618	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3805	-5	5	-0.13	301655295	79458	68.94	3800	3850	3755	4950	2670	3810	3796.41	1.24	0	6763	3963	3886	3838	3761	3713	3862	3737	138	1140	500	2740	5	1	27694076	1054	-165.43	1.42	12	0.29	-23.00	2674.00	6190	20230621	-38.53	3440	20231024	10.61	6190	-38.53	20230621	3440	10.61	20231024	6190	-38.53	20230621	3440	10.61	20231024	3.88	N	068050	500	138 억	344681	N	N	4	N	N
22	20231227	120619	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3820	10	2	0.26	295858860	77935	67.61	3800	3850	3755	4950	2670	3810	3796.23	1.24	0	7331	3963	3886	3838	3761	3713	3862	3737	138	1140	500	2740	5	1	27694076	1058	-166.09	1.43	12	0.28	-23.00	2674.00	6190	20230621	-38.29	3440	20231024	11.05	6190	-38.29	20230621	3440	11.05	20231024	6190	-38.29	20230621	3440	11.05	20231024	3.88	N	068050	500	138 억	344681	N	N	4	N	N
23	20231227	110622	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3840	30	2	0.79	262503785	69176	60.02	3800	3850	3755	4950	2670	3810	3794.72	1.24	0	4250	3963	3886	3838	3761	3713	3862	3737	138	1140	500	2740	5	1	27694076	1063	-166.96	1.44	12	0.25	-23.00	2674.00	6190	20230621	-37.96	3440	20231024	11.63	6190	-37.96	20230621	3440	11.63	20231024	6190	-37.96	20230621	3440	11.63	20231024	3.88	N	068050	500	138 억	344681	N	N	4	N	N
24	20231227	100623	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3810	0	3	0.00	96591780	25449	22.08	3800	3810	3775	4950	2670	3810	3795.50	1.24	0	-4034	3963	3886	3838	3761	3713	3862	3737	138	1140	500	2740	5	1	27694076	1055	-165.65	1.42	12	0.09	-23.00	2674.00	6190	20230621	-38.45	3440	20231024	10.76	6190	-38.45	20230621	3440	10.76	20231024	6190	-38.45	20230621	3440	10.76	20231024	3.88	N	068050	500	138 억	344681	N	N	4	N	N
25	20231227	090624	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3780	-30	5	-0.79	3704525	978	0.85	3800	3800	3780	4950	2670	3810	3787.86	1.24	0	220	3963	3886	3838	3761	3713	3862	3737	138	1140	500	2740	5	1	27694076	1047	-164.35	1.41	12	0.00	-23.00	2674.00	6190	20230621	-38.93	3440	20231024	9.88	6190	-38.93	20230621	3440	9.88	20231024	6190	-38.93	20230621	3440	9.88	20231024	3.88	N	068050	500	138 억	344681	N	N	4	N	N
26	20231226	160624	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3810	-50	5	-1.30	433308905	112869	72.76	3850	3915	3790	5010	2705	3860	3839.06	1.36	0	-30882	3973	3916	3868	3811	3763	3892	3787	138	1150	500	2770	5	1	27694076	1055	-165.65	1.42	12	0.41	-23.00	2674.00	6190	20230621	-38.45	3440	20231024	10.76	6190	-38.45	20230621	3440	10.76	20231024	6190	-38.45	20230621	3440	10.76	20231024	3.71	N	068050	500	138 억	375434	N	N	4	N	N
27	20231226	150621	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3810	-50	5	-1.30	390959575	101738	65.58	3850	3915	3805	5010	2705	3860	3842.81	1.36	0	-28222	3973	3916	3868	3811	3763	3892	3787	138	1150	500	2770	5	1	27694076	1055	-165.65	1.42	12	0.37	-23.00	2674.00	6190	20230621	-38.45	3440	20231024	10.76	6190	-38.45	20230621	3440	10.76	20231024	6190	-38.45	20230621	3440	10.76	20231024	3.71	N	068050	500	138 억	375434	N	N	178	N	N
28	20231226	140623	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3835	-25	5	-0.65	317480635	82492	53.18	3850	3915	3815	5010	2705	3860	3848.62	1.36	0	-24748	3973	3916	3868	3811	3763	3892	3787	138	1150	500	2770	5	1	27694076	1062	-166.74	1.43	12	0.30	-23.00	2674.00	6190	20230621	-38.05	3440	20231024	11.48	6190	-38.05	20230621	3440	11.48	20231024	6190	-38.05	20230621	3440	11.48	20231024	3.71	N	068050	500	138 억	375434	N	N	178	N	N
29	20231226	130623	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3835	-25	5	-0.65	306556495	79639	51.34	3850	3915	3815	5010	2705	3860	3849.33	1.36	0	-24055	3973	3916	3868	3811	3763	3892	3787	138	1150	500	2770	5	1	27694076	1062	-166.74	1.43	12	0.29	-23.00	2674.00	6190	20230621	-38.05	3440	20231024	11.48	6190	-38.05	20230621	3440	11.48	20231024	6190	-38.05	20230621	3440	11.48	20231024	3.71	N	068050	500	138 억	375434	N	N	178	N	N
30	20231226	120622	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3830	-30	5	-0.78	279937880	72691	46.86	3850	3915	3815	5010	2705	3860	3851.07	1.36	0	-19296	3973	3916	3868	3811	3763	3892	3787	138	1150	500	2770	5	1	27694076	1061	-166.52	1.43	12	0.26	-23.00	2674.00	6190	20230621	-38.13	3440	20231024	11.34	6190	-38.13	20230621	3440	11.34	20231024	6190	-38.13	20230621	3440	11.34	20231024	3.71	N	068050	500	138 억	375434	N	N	178	N	N
31	20231226	110625	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3860	0	3	0.00	266073070	69078	44.53	3850	3915	3815	5010	2705	3860	3851.78	1.36	0	-16621	3973	3916	3868	3811	3763	3892	3787	138	1150	500	2770	5	1	27694076	1069	-167.83	1.44	12	0.25	-23.00	2674.00	6190	20230621	-37.64	3440	20231024	12.21	6190	-37.64	20230621	3440	12.21	20231024	6190	-37.64	20230621	3440	12.21	20231024	3.71	N	068050	500	138 억	375434	N	N	178	N	N
32	20231226	100622	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3890	30	2	0.78	221248525	57525	37.08	3850	3900	3815	5010	2705	3860	3846.13	1.36	0	-10354	3973	3916	3868	3811	3763	3892	3787	138	1150	500	2770	5	1	27694076	1077	-169.13	1.45	12	0.21	-23.00	2674.00	6190	20230621	-37.16	3440	20231024	13.08	6190	-37.16	20230621	3440	13.08	20231024	6190	-37.16	20230621	3440	13.08	20231024	3.71	N	068050	500	138 억	375434	N	N	178	N	N
33	20231226	090623	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3845	-15	5	-0.39	54008165	14029	9.04	3850	3860	3845	5010	2705	3860	3849.75	1.36	0	454	3973	3916	3868	3811	3763	3892	3787	138	1150	500	2770	5	1	27694076	1065	-167.17	1.44	12	0.05	-23.00	2674.00	6190	20230621	-37.88	3440	20231024	11.77	6190	-37.88	20230621	3440	11.77	20231024	6190	-37.88	20230621	3440	11.77	20231024	3.71	N	068050	500	138 억	375434	N	N	178	N	N
34	20231222	160615	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3860	-75	5	-1.91	602209815	155111	49.50	3900	3925	3820	5110	2755	3935	3882.45	1.44	0	-24305	4111	4022	3921	3832	3731	4067	3877	138	1175	500	2830	5	1	27694076	1069	-167.83	1.44	12	0.56	-23.00	2674.00	6190	20230621	-37.64	3440	20231024	12.21	6190	-37.64	20230621	3440	12.21	20231024	6190	-37.64	20230621	3440	12.21	20231024	3.66	N	068050	500	138 억	398668	N	N	178	N	N
35	20231222	150612	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3870	-65	5	-1.65	565930320	145720	46.50	3900	3925	3820	5110	2755	3935	3883.68	1.44	0	-17248	4111	4022	3921	3832	3731	4067	3877	138	1175	500	2830	5	1	27694076	1072	-168.26	1.45	12	0.53	-23.00	2674.00	6190	20230621	-37.48	3440	20231024	12.50	6190	-37.48	20230621	3440	12.50	20231024	6190	-37.48	20230621	3440	12.50	20231024	3.66	N	068050	500	138 억	398668	N	N	11	N	N
36	20231222	140609	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3910	-25	5	-0.64	474691240	122198	38.99	3900	3925	3820	5110	2755	3935	3884.61	1.44	0	-11871	4111	4022	3921	3832	3731	4067	3877	138	1175	500	2830	5	1	27694076	1083	-170.00	1.46	12	0.44	-23.00	2674.00	6190	20230621	-36.83	3440	20231024	13.66	6190	-36.83	20230621	3440	13.66	20231024	6190	-36.83	20230621	3440	13.66	20231024	3.66	N	068050	500	138 억	398668	N	N	11	N	N
37	20231222	130611	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3915	-20	5	-0.51	419272105	108015	34.47	3900	3925	3820	5110	2755	3935	3881.61	1.44	0	-713	4111	4022	3921	3832	3731	4067	3877	138	1175	500	2830	5	1	27694076	1084	-170.22	1.46	12	0.39	-23.00	2674.00	6190	20230621	-36.75	3440	20231024	13.81	6190	-36.75	20230621	3440	13.81	20231024	6190	-36.75	20230621	3440	13.81	20231024	3.66	N	068050	500	138 억	398668	N	N	11	N	N
38	20231222	120610	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3885	-50	5	-1.27	368601200	95034	30.33	3900	3915	3820	5110	2755	3935	3878.62	1.44	0	-3886	4111	4022	3921	3832	3731	4067	3877	138	1175	500	2830	5	1	27694076	1076	-168.91	1.45	12	0.34	-23.00	2674.00	6190	20230621	-37.24	3440	20231024	12.94	6190	-37.24	20230621	3440	12.94	20231024	6190	-37.24	20230621	3440	12.94	20231024	3.66	N	068050	500	138 억	398668	N	N	11	N	N
39	20231222	110612	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3905	-30	5	-0.76	305332845	78800	25.15	3900	3915	3820	5110	2755	3935	3874.78	1.44	0	-10189	4111	4022	3921	3832	3731	4067	3877	138	1175	500	2830	5	1	27694076	1081	-169.78	1.46	12	0.28	-23.00	2674.00	6190	20230621	-36.91	3440	20231024	13.52	6190	-36.91	20230621	3440	13.52	20231024	6190	-36.91	20230621	3440	13.52	20231024	3.66	N	068050	500	138 억	398668	N	N	11	N	N
40	20231222	100608	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3865	-70	5	-1.78	214453045	55437	17.69	3900	3915	3820	5110	2755	3935	3868.41	1.44	0	-3447	4111	4022	3921	3832	3731	4067	3877	138	1175	500	2830	5	1	27694076	1070	-168.04	1.45	12	0.20	-23.00	2674.00	6190	20230621	-37.56	3440	20231024	12.35	6190	-37.56	20230621	3440	12.35	20231024	6190	-37.56	20230621	3440	12.35	20231024	3.66	N	068050	500	138 억	398668	N	N	11	N	N
41	20231222	090610	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3860	-75	5	-1.91	77067935	19921	6.36	3900	3915	3820	5110	2755	3935	3868.68	1.44	0	-556	4111	4022	3921	3832	3731	4067	3877	138	1175	500	2830	5	1	27694076	1069	-167.83	1.44	12	0.07	-23.00	2674.00	6190	20230621	-37.64	3440	20231024	12.21	6190	-37.64	20230621	3440	12.21	20231024	6190	-37.64	20230621	3440	12.21	20231024	3.66	N	068050	500	138 억	398668	N	N	11	N	N
42	20231221	160607	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3935	0	3	0.00	1200874365	306699	140.70	3900	4010	3820	5110	2755	3935	3915.48	1.25	0	50618	4035	3985	3950	3900	3865	3967	3882	138	1175	500	2830	5	1	27694076	1090	-171.09	1.47	12	1.11	-23.00	2674.00	6190	20230621	-36.43	3440	20231024	14.39	6190	-36.43	20230621	3440	14.39	20231024	6190	-36.43	20230621	3440	14.39	20231024	3.64	N	068050	500	138 억	346737	N	N	11	N	N
43	20231221	150608	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3990	55	2	1.40	1091558130	279074	128.03	3900	4010	3820	5110	2755	3935	3911.36	1.25	0	50668	4035	3985	3950	3900	3865	3967	3882	138	1175	500	2830	5	1	27694076	1105	-173.48	1.49	12	1.01	-23.00	2674.00	6190	20230621	-35.54	3440	20231024	15.99	6190	-35.54	20230621	3440	15.99	20231024	6190	-35.54	20230621	3440	15.99	20231024	3.64	N	068050	500	138 억	346737	N	N	354	N	N
44	20231221	140607	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3910	-25	5	-0.64	662480045	171119	78.50	3900	3930	3820	5110	2755	3935	3871.46	1.25	0	58360	4035	3985	3950	3900	3865	3967	3882	138	1175	500	2830	5	1	27694076	1083	-170.00	1.46	12	0.62	-23.00	2674.00	6190	20230621	-36.83	3440	20231024	13.66	6190	-36.83	20230621	3440	13.66	20231024	6190	-36.83	20230621	3440	13.66	20231024	3.64	N	068050	500	138 억	346737	N	N	354	N	N
45	20231221	130607	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3865	-70	5	-1.78	595982060	154058	70.68	3900	3930	3820	5110	2755	3935	3868.56	1.25	0	48349	4035	3985	3950	3900	3865	3967	3882	138	1175	500	2830	5	1	27694076	1070	-168.04	1.45	12	0.56	-23.00	2674.00	6190	20230621	-37.56	3440	20231024	12.35	6190	-37.56	20230621	3440	12.35	20231024	6190	-37.56	20230621	3440	12.35	20231024	3.64	N	068050	500	138 억	346737	N	N	354	N	N
46	20231221	120609	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3880	-55	5	-1.40	571575210	147762	67.79	3900	3930	3820	5110	2755	3935	3868.22	1.25	0	47857	4035	3985	3950	3900	3865	3967	3882	138	1175	500	2830	5	1	27694076	1075	-168.70	1.45	12	0.53	-23.00	2674.00	6190	20230621	-37.32	3440	20231024	12.79	6190	-37.32	20230621	3440	12.79	20231024	6190	-37.32	20230621	3440	12.79	20231024	3.64	N	068050	500	138 억	346737	N	N	354	N	N
47	20231221	110610	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3855	-80	5	-2.03	456206795	117987	54.13	3900	3930	3820	5110	2755	3935	3866.59	1.25	0	29234	4035	3985	3950	3900	3865	3967	3882	138	1175	500	2830	5	1	27694076	1068	-167.61	1.44	12	0.43	-23.00	2674.00	6190	20230621	-37.72	3440	20231024	12.06	6190	-37.72	20230621	3440	12.06	20231024	6190	-37.72	20230621	3440	12.06	20231024	3.64	N	068050	500	138 억	346737	N	N	354	N	N
48	20231221	100607	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3915	-20	5	-0.51	103582290	26523	12.17	3900	3930	3895	5110	2755	3935	3905.38	1.25	0	3172	4035	3985	3950	3900	3865	3967	3882	138	1175	500	2830	5	1	27694076	1084	-170.22	1.46	12	0.10	-23.00	2674.00	6190	20230621	-36.75	3440	20231024	13.81	6190	-36.75	20230621	3440	13.81	20231024	6190	-36.75	20230621	3440	13.81	20231024	3.64	N	068050	500	138 억	346737	N	N	354	N	N
49	20231221	090608	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3930	-5	5	-0.13	30868410	7915	3.63	3900	3930	3895	5110	2755	3935	3899.99	1.25	0	-2652	4035	3985	3950	3900	3865	3967	3882	138	1175	500	2830	5	1	27694076	1088	-170.87	1.47	12	0.03	-23.00	2674.00	6190	20230621	-36.51	3440	20231024	14.24	6190	-36.51	20230621	3440	14.24	20231024	6190	-36.51	20230621	3440	14.24	20231024	3.64	N	068050	500	138 억	346737	N	N	354	N	N
50	20231220	160608	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3935	-40	5	-1.01	859309095	217940	149.53	3955	4000	3915	5160	2785	3975	3942.87	1.47	0	-60363	4065	4020	3955	3910	3845	4042	3932	138	1185	500	2860	5	1	27694076	1090	-171.09	1.47	12	0.79	-23.00	2674.00	6190	20230621	-36.43	3440	20231024	14.39	6190	-36.43	20230621	3440	14.39	20231024	6190	-36.43	20230621	3440	14.39	20231024	3.60	N	068050	500	138 억	408456	N	N	354	N	N
51	20231220	150641	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3925	-50	5	-1.26	832844685	211209	144.91	3955	4000	3915	5160	2785	3975	3943.23	1.47	0	-57860	4065	4020	3955	3910	3845	4042	3932	138	1185	500	2860	5	1	27694076	1087	-170.65	1.47	12	0.76	-23.00	2674.00	6190	20230621	-36.59	3440	20231024	14.10	6190	-36.59	20230621	3440	14.10	20231024	6190	-36.59	20230621	3440	14.10	20231024	3.60	N	068050	500	138 억	408456	N	N	26	N	N
52	20231220	140647	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3920	-55	5	-1.38	705835690	178804	122.68	3955	4000	3915	5160	2785	3975	3947.54	1.47	0	-41328	4065	4020	3955	3910	3845	4042	3932	138	1185	500	2860	5	1	27694076	1086	-170.43	1.47	12	0.65	-23.00	2674.00	6190	20230621	-36.67	3440	20231024	13.95	6190	-36.67	20230621	3440	13.95	20231024	6190	-36.67	20230621	3440	13.95	20231024	3.60	N	068050	500	138 억	408456	N	N	26	N	N
53	20231220	130644	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3925	-50	5	-1.26	629448075	159331	109.32	3955	4000	3915	5160	2785	3975	3950.57	1.47	0	-39742	4065	4020	3955	3910	3845	4042	3932	138	1185	500	2860	5	1	27694076	1087	-170.65	1.47	12	0.58	-23.00	2674.00	6190	20230621	-36.59	3440	20231024	14.10	6190	-36.59	20230621	3440	14.10	20231024	6190	-36.59	20230621	3440	14.10	20231024	3.60	N	068050	500	138 억	408456	N	N	26	N	N
54	20231220	120606	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3935	-40	5	-1.01	521619115	131879	90.48	3955	4000	3930	5160	2785	3975	3955.29	1.47	0	-31902	4065	4020	3955	3910	3845	4042	3932	138	1185	500	2860	5	1	27694076	1090	-171.09	1.47	12	0.48	-23.00	2674.00	6190	20230621	-36.43	3440	20231024	14.39	6190	-36.43	20230621	3440	14.39	20231024	6190	-36.43	20230621	3440	14.39	20231024	3.60	N	068050	500	138 억	408456	N	N	26	N	N
55	20231220	110609	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3940	-35	5	-0.88	408113780	103027	70.69	3955	4000	3930	5160	2785	3975	3961.23	1.47	0	-14493	4065	4020	3955	3910	3845	4042	3932	138	1185	500	2860	5	1	27694076	1091	-171.30	1.47	12	0.37	-23.00	2674.00	6190	20230621	-36.35	3440	20231024	14.53	6190	-36.35	20230621	3440	14.53	20231024	6190	-36.35	20230621	3440	14.53	20231024	3.60	N	068050	500	138 억	408456	N	N	26	N	N
56	20231220	100608	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3965	-10	5	-0.25	258969995	65263	44.78	3955	4000	3930	5160	2785	3975	3968.10	1.47	0	-2863	4065	4020	3955	3910	3845	4042	3932	138	1185	500	2860	5	1	27694076	1098	-172.39	1.48	12	0.24	-23.00	2674.00	6190	20230621	-35.95	3440	20231024	15.26	6190	-35.95	20230621	3440	15.26	20231024	6190	-35.95	20230621	3440	15.26	20231024	3.60	N	068050	500	138 억	408456	N	N	26	N	N
57	20231220	090607	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3960	-15	5	-0.38	63656935	16115	11.06	3955	3970	3930	5160	2785	3975	3950.17	1.47	0	5274	4065	4020	3955	3910	3845	4042	3932	138	1185	500	2860	5	1	27694076	1097	-172.17	1.48	12	0.06	-23.00	2674.00	6190	20230621	-36.03	3440	20231024	15.12	6190	-36.03	20230621	3440	15.12	20231024	6190	-36.03	20230621	3440	15.12	20231024	3.60	N	068050	500	138 억	408456	N	N	26	N	N
58	20231219	160607	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3975	35	2	0.89	575075115	145293	118.71	3945	4000	3890	5120	2760	3940	3957.91	1.40	-3498	20031	4006	3972	3926	3892	3846	3950	3870	138	1180	500	2830	5	1	27694076	1101	-172.83	1.49	12	0.52	-23.00	2674.00	6190	20230621	-35.78	3440	20231024	15.55	6190	-35.78	20230621	3440	15.55	20231024	6190	-35.78	20230621	3440	15.55	20231024	3.63	N	068050	500	138 억	387084	N	N	26	N	N
59	20231219	150609	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3970	30	2	0.76	560504645	141623	115.71	3945	4000	3890	5120	2760	3940	3957.72	1.40	-3498	19607	4006	3972	3926	3892	3846	3950	3870	138	1180	500	2830	5	1	27694076	1099	-172.61	1.48	12	0.51	-23.00	2674.00	6190	20230621	-35.86	3440	20231024	15.41	6190	-35.86	20230621	3440	15.41	20231024	6190	-35.86	20230621	3440	15.41	20231024	3.63	N	068050	500	138 억	387084	N	N	233	N	N
60	20231219	140606	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3970	30	2	0.76	475000495	120057	98.09	3945	4000	3890	5120	2760	3940	3956.46	1.40	-3498	21889	4006	3972	3926	3892	3846	3950	3870	138	1180	500	2830	5	1	27694076	1099	-172.61	1.48	12	0.43	-23.00	2674.00	6190	20230621	-35.86	3440	20231024	15.41	6190	-35.86	20230621	3440	15.41	20231024	6190	-35.86	20230621	3440	15.41	20231024	3.63	N	068050	500	138 억	387084	N	N	233	N	N
61	20231219	130609	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3960	20	2	0.51	234839205	59622	48.71	3945	3985	3890	5120	2760	3940	3938.80	1.40	-3498	10347	4006	3972	3926	3892	3846	3950	3870	138	1180	500	2830	5	1	27694076	1097	-172.17	1.48	12	0.22	-23.00	2674.00	6190	20230621	-36.03	3440	20231024	15.12	6190	-36.03	20230621	3440	15.12	20231024	6190	-36.03	20230621	3440	15.12	20231024	3.63	N	068050	500	138 억	387084	N	N	233	N	N
62	20231219	120610	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3955	15	2	0.38	205834640	52283	42.72	3945	3985	3890	5120	2760	3940	3936.93	1.40	-3498	14159	4006	3972	3926	3892	3846	3950	3870	138	1180	500	2830	5	1	27694076	1095	-171.96	1.48	12	0.19	-23.00	2674.00	6190	20230621	-36.11	3440	20231024	14.97	6190	-36.11	20230621	3440	14.97	20231024	6190	-36.11	20230621	3440	14.97	20231024	3.63	N	068050	500	138 억	387084	N	N	233	N	N
63	20231219	110608	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3945	5	2	0.13	112901100	28780	23.51	3945	3950	3890	5120	2760	3940	3922.90	1.40	-3498	5567	4006	3972	3926	3892	3846	3950	3870	138	1180	500	2830	5	1	27694076	1093	-171.52	1.48	12	0.10	-23.00	2674.00	6190	20230621	-36.27	3440	20231024	14.68	6190	-36.27	20230621	3440	14.68	20231024	6190	-36.27	20230621	3440	14.68	20231024	3.63	N	068050	500	138 억	387084	N	N	233	N	N
64	20231219	100606	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3925	-15	5	-0.38	65284595	16644	13.60	3945	3950	3890	5120	2760	3940	3922.41	1.40	-3498	2155	4006	3972	3926	3892	3846	3950	3870	138	1180	500	2830	5	1	27694076	1087	-170.65	1.47	12	0.06	-23.00	2674.00	6190	20230621	-36.59	3440	20231024	14.10	6190	-36.59	20230621	3440	14.10	20231024	6190	-36.59	20230621	3440	14.10	20231024	3.63	N	068050	500	138 억	387084	N	N	233	N	N
65	20231219	090606	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3940	0	3	0.00	2405640	613	0.50	3945	3945	3890	5120	2760	3940	3924.37	1.40	-3498	-393	4006	3972	3926	3892	3846	3950	3870	138	1180	500	2830	5	1	27694076	1091	-171.30	1.47	12	0.00	-23.00	2674.00	6190	20230621	-36.35	3440	20231024	14.53	6190	-36.35	20230621	3440	14.53	20231024	6190	-36.35	20230621	3440	14.53	20231024	3.63	N	068050	500	138 억	387084	N	N	233	N	N
66	20231218	160605	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3940	20	2	0.51	478727480	122371	36.14	3950	3960	3880	5090	2745	3920	3912.10	1.51	0	-27657	4020	3970	3885	3835	3750	3995	3860	138	1170	500	2820	5	1	27694076	1091	-171.30	1.47	12	0.44	-23.00	2674.00	6190	20230621	-36.35	3440	20231024	14.53	6190	-36.35	20230621	3440	14.53	20231024	6190	-36.35	20230621	3440	14.53	20231024	3.66	N	068050	500	138 억	418239	N	N	233	N	N
67	20231218	150606	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3920	0	3	0.00	460213935	117661	34.75	3950	3960	3880	5090	2745	3920	3911.35	1.51	0	-29148	4020	3970	3885	3835	3750	3995	3860	138	1170	500	2820	5	1	27694076	1086	-170.43	1.47	12	0.42	-23.00	2674.00	6190	20230621	-36.67	3440	20231024	13.95	6190	-36.67	20230621	3440	13.95	20231024	6190	-36.67	20230621	3440	13.95	20231024	3.66	N	068050	500	138 억	418239	N	N	6881	N	N
68	20231218	140603	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3905	-15	5	-0.38	363449555	92986	27.46	3950	3960	3880	5090	2745	3920	3908.65	1.51	0	-34363	4020	3970	3885	3835	3750	3995	3860	138	1170	500	2820	5	1	27694076	1081	-169.78	1.46	12	0.34	-23.00	2674.00	6190	20230621	-36.91	3440	20231024	13.52	6190	-36.91	20230621	3440	13.52	20231024	6190	-36.91	20230621	3440	13.52	20231024	3.66	N	068050	500	138 억	418239	N	N	6881	N	N
69	20231218	130604	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3905	-15	5	-0.38	332213380	84981	25.10	3950	3960	3880	5090	2745	3920	3909.26	1.51	0	-32167	4020	3970	3885	3835	3750	3995	3860	138	1170	500	2820	5	1	27694076	1081	-169.78	1.46	12	0.31	-23.00	2674.00	6190	20230621	-36.91	3440	20231024	13.52	6190	-36.91	20230621	3440	13.52	20231024	6190	-36.91	20230621	3440	13.52	20231024	3.66	N	068050	500	138 억	418239	N	N	6881	N	N
70	20231218	120600	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3910	-10	5	-0.26	274993790	70321	20.77	3950	3960	3880	5090	2745	3920	3910.55	1.51	0	-29866	4020	3970	3885	3835	3750	3995	3860	138	1170	500	2820	5	1	27694076	1083	-170.00	1.46	12	0.25	-23.00	2674.00	6190	20230621	-36.83	3440	20231024	13.66	6190	-36.83	20230621	3440	13.66	20231024	6190	-36.83	20230621	3440	13.66	20231024	3.66	N	068050	500	138 억	418239	N	N	6881	N	N
71	20231218	110603	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3900	-20	5	-0.51	251405035	64295	18.99	3950	3960	3880	5090	2745	3920	3910.18	1.51	0	-26847	4020	3970	3885	3835	3750	3995	3860	138	1170	500	2820	5	1	27694076	1080	-169.57	1.46	12	0.23	-23.00	2674.00	6190	20230621	-37.00	3440	20231024	13.37	6190	-37.00	20230621	3440	13.37	20231024	6190	-37.00	20230621	3440	13.37	20231024	3.66	N	068050	500	138 억	418239	N	N	6881	N	N
72	20231218	100603	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3905	-15	5	-0.38	163938900	41877	12.37	3950	3960	3880	5090	2745	3920	3914.77	1.51	0	-23243	4020	3970	3885	3835	3750	3995	3860	138	1170	500	2820	5	1	27694076	1081	-169.78	1.46	12	0.15	-23.00	2674.00	6190	20230621	-36.91	3440	20231024	13.52	6190	-36.91	20230621	3440	13.52	20231024	6190	-36.91	20230621	3440	13.52	20231024	3.66	N	068050	500	138 억	418239	N	N	6881	N	N
73	20231218	090600	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3920	0	3	0.00	35278100	8982	2.65	3950	3960	3905	5090	2745	3920	3927.66	1.51	0	-4148	4020	3970	3885	3835	3750	3995	3860	138	1170	500	2820	5	1	27694076	1086	-170.43	1.47	12	0.03	-23.00	2674.00	6190	20230621	-36.67	3440	20231024	13.95	6190	-36.67	20230621	3440	13.95	20231024	6190	-36.67	20230621	3440	13.95	20231024	3.66	N	068050	500	138 억	418239	N	N	6881	N	N
74	20231215	160601	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3920	70	2	1.82	1318939615	338434	80.48	3860	3935	3800	5000	2695	3850	3897.15	1.47	0	30794	4130	3990	3910	3770	3690	3950	3730	138	1150	500	2770	5	1	27694076	1086	-170.43	1.47	12	1.22	-23.00	2674.00	6190	20230621	-36.67	3440	20231024	13.95	6190	-36.67	20230621	3440	13.95	20231024	6190	-36.67	20230621	3440	13.95	20231024	3.74	N	068050	500	138 억	405751	N	N	6881	N	N
75	20231215	150604	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3910	60	2	1.56	1109776720	284930	67.76	3860	3935	3800	5000	2695	3850	3894.91	1.47	0	15777	4130	3990	3910	3770	3690	3950	3730	138	1150	500	2770	5	1	27694076	1083	-170.00	1.46	12	1.03	-23.00	2674.00	6190	20230621	-36.83	3440	20231024	13.66	6190	-36.83	20230621	3440	13.66	20231024	6190	-36.83	20230621	3440	13.66	20231024	3.74	N	068050	500	138 억	405751	N	N	0	N	N
76	20231215	140604	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3905	55	2	1.43	534339565	137815	32.77	3860	3935	3800	5000	2695	3850	3877.22	1.47	0	11728	4130	3990	3910	3770	3690	3950	3730	138	1150	500	2770	5	1	27694076	1081	-169.78	1.46	12	0.50	-23.00	2674.00	6190	20230621	-36.91	3440	20231024	13.52	6190	-36.91	20230621	3440	13.52	20231024	6190	-36.91	20230621	3440	13.52	20231024	3.74	N	068050	500	138 억	405751	N	N	0	N	N
77	20231215	130600	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3905	55	2	1.43	451760065	116653	27.74	3860	3935	3800	5000	2695	3850	3872.68	1.47	0	13223	4130	3990	3910	3770	3690	3950	3730	138	1150	500	2770	5	1	27694076	1081	-169.78	1.46	12	0.42	-23.00	2674.00	6190	20230621	-36.91	3440	20231024	13.52	6190	-36.91	20230621	3440	13.52	20231024	6190	-36.91	20230621	3440	13.52	20231024	3.74	N	068050	500	138 억	405751	N	N	0	N	N
78	20231215	120601	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3905	55	2	1.43	400302115	103477	24.61	3860	3935	3800	5000	2695	3850	3868.51	1.47	0	10228	4130	3990	3910	3770	3690	3950	3730	138	1150	500	2770	5	1	27694076	1081	-169.78	1.46	12	0.37	-23.00	2674.00	6190	20230621	-36.91	3440	20231024	13.52	6190	-36.91	20230621	3440	13.52	20231024	6190	-36.91	20230621	3440	13.52	20231024	3.74	N	068050	500	138 억	405751	N	N	0	N	N
79	20231215	110556	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3880	30	2	0.78	219607260	57189	13.60	3860	3900	3800	5000	2695	3850	3840.03	1.47	0	4615	4130	3990	3910	3770	3690	3950	3730	138	1150	500	2770	5	1	27694076	1075	-168.70	1.45	12	0.21	-23.00	2674.00	6190	20230621	-37.32	3440	20231024	12.79	6190	-37.32	20230621	3440	12.79	20231024	6190	-37.32	20230621	3440	12.79	20231024	3.74	N	068050	500	138 억	405751	N	N	0	N	N
80	20231215	100601	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3845	-5	5	-0.13	132526710	34614	8.23	3860	3875	3800	5000	2695	3850	3828.70	1.47	0	3146	4130	3990	3910	3770	3690	3950	3730	138	1150	500	2770	5	1	27694076	1065	-167.17	1.44	12	0.12	-23.00	2674.00	6190	20230621	-37.88	3440	20231024	11.77	6190	-37.88	20230621	3440	11.77	20231024	6190	-37.88	20230621	3440	11.77	20231024	3.74	N	068050	500	138 억	405751	N	N	0	N	N
81	20231215	090602	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3820	-30	5	-0.78	48360185	12704	3.02	3860	3860	3800	5000	2695	3850	3806.69	1.47	0	870	4130	3990	3910	3770	3690	3950	3730	138	1150	500	2770	5	1	27694076	1058	-166.09	1.43	12	0.05	-23.00	2674.00	6190	20230621	-38.29	3440	20231024	11.05	6190	-38.29	20230621	3440	11.05	20231024	6190	-38.29	20230621	3440	11.05	20231024	3.74	N	068050	500	138 억	405751	N	N	0	N	N
82	20231214	160558	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3850	-15	5	-0.39	1651574720	419883	297.84	3910	4050	3830	5020	2710	3865	3933.92	1.66	-182	-53831	3958	3911	3833	3786	3708	3935	3810	138	1155	500	2780	5	1	27694076	1066	-167.39	1.44	12	1.52	-23.00	2674.00	6190	20230621	-37.80	3440	20231024	11.92	6190	-37.80	20230621	3440	11.92	20231024	6190	-37.80	20230621	3440	11.92	20231024	3.77	N	068050	500	138 억	459033	N	N	10	N	N
83	20231214	150620	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3855	-10	5	-0.26	1584119130	402343	285.39	3910	4050	3830	5020	2710	3865	3937.24	1.66	-182	-49862	3958	3911	3833	3786	3708	3935	3810	138	1155	500	2780	5	1	27694076	1068	-167.61	1.44	12	1.45	-23.00	2674.00	6190	20230621	-37.72	3440	20231024	12.06	6190	-37.72	20230621	3440	12.06	20231024	6190	-37.72	20230621	3440	12.06	20231024	3.77	N	068050	500	138 억	459033	N	N	10	N	N
84	20231214	140606	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3870	5	2	0.13	1524781445	386912	274.45	3910	4050	3830	5020	2710	3865	3940.90	1.66	-182	-44264	3958	3911	3833	3786	3708	3935	3810	138	1155	500	2780	5	1	27694076	1072	-168.26	1.45	12	1.40	-23.00	2674.00	6190	20230621	-37.48	3440	20231024	12.50	6190	-37.48	20230621	3440	12.50	20231024	6190	-37.48	20230621	3440	12.50	20231024	3.77	N	068050	500	138 억	459033	N	N	10	N	N
85	20231214	130614	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3860	-5	5	-0.13	1421156615	360115	255.44	3910	4050	3830	5020	2710	3865	3946.40	1.66	-182	-37746	3958	3911	3833	3786	3708	3935	3810	138	1155	500	2780	5	1	27694076	1069	-167.83	1.44	12	1.30	-23.00	2674.00	6190	20230621	-37.64	3440	20231024	12.21	6190	-37.64	20230621	3440	12.21	20231024	6190	-37.64	20230621	3440	12.21	20231024	3.77	N	068050	500	138 억	459033	N	N	10	N	N
86	20231214	120626	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3855	-10	5	-0.26	1406556595	356324	252.75	3910	4050	3830	5020	2710	3865	3947.41	1.66	-182	-36717	3958	3911	3833	3786	3708	3935	3810	138	1155	500	2780	5	1	27694076	1068	-167.61	1.44	12	1.29	-23.00	2674.00	6190	20230621	-37.72	3440	20231024	12.06	6190	-37.72	20230621	3440	12.06	20231024	6190	-37.72	20230621	3440	12.06	20231024	3.77	N	068050	500	138 억	459033	N	N	10	N	N
87	20231214	110600	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3890	25	2	0.65	1160272110	292460	207.45	3910	4050	3890	5020	2710	3865	3967.28	1.66	-182	-39876	3958	3911	3833	3786	3708	3935	3810	138	1155	500	2780	5	1	27694076	1077	-169.13	1.45	12	1.06	-23.00	2674.00	6190	20230621	-37.16	3440	20231024	13.08	6190	-37.16	20230621	3440	13.08	20231024	6190	-37.16	20230621	3440	13.08	20231024	3.77	N	068050	500	138 억	459033	N	N	10	N	N
88	20231214	100554	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3940	75	2	1.94	1019135710	256371	181.85	3910	4050	3910	5020	2710	3865	3975.24	1.66	-182	-24438	3958	3911	3833	3786	3708	3935	3810	138	1155	500	2780	5	1	27694076	1091	-171.30	1.47	12	0.93	-23.00	2674.00	6190	20230621	-36.35	3440	20231024	14.53	6190	-36.35	20230621	3440	14.53	20231024	6190	-36.35	20230621	3440	14.53	20231024	3.77	N	068050	500	138 억	459033	N	N	10	N	N
89	20231214	090533	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3990	125	2	3.23	530921125	133622	94.78	3910	4050	3910	5020	2710	3865	3973.31	1.66	-182	-17769	3958	3911	3833	3786	3708	3935	3810	138	1155	500	2780	5	1	27694076	1105	-173.48	1.49	12	0.48	-23.00	2674.00	6190	20230621	-35.54	3440	20231024	15.99	6190	-35.54	20230621	3440	15.99	20231024	6190	-35.54	20230621	3440	15.99	20231024	3.77	N	068050	500	138 억	459033	N	N	10	N	N
90	20231213	160557	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3865	30	2	0.78	534841530	140037	154.79	3840	3880	3755	4985	2685	3835	3819.23	1.68	-91	-7107	3905	3870	3830	3795	3755	3850	3775	138	1150	500	2760	5	1	27694076	1070	-168.04	1.45	12	0.51	-23.00	2674.00	6190	20230621	-37.56	3440	20231024	12.35	6190	-37.56	20230621	3440	12.35	20231024	6190	-37.56	20230621	3440	12.35	20231024	3.75	N	068050	500	138 억	466516	N	N	10	N	N
91	20231213	150610	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3865	30	2	0.78	406608190	106857	118.12	3840	3865	3755	4985	2685	3835	3805.15	1.68	-91	-8223	3905	3870	3830	3795	3755	3850	3775	138	1150	500	2760	5	1	27694076	1070	-168.04	1.45	12	0.39	-23.00	2674.00	6190	20230621	-37.56	3440	20231024	12.35	6190	-37.56	20230621	3440	12.35	20231024	6190	-37.56	20230621	3440	12.35	20231024	3.75	N	068050	500	138 억	466516	N	N	0	N	N
92	20231213	140610	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3810	-25	5	-0.65	253215910	66869	73.91	3840	3840	3755	4985	2685	3835	3786.71	1.68	-91	-16936	3905	3870	3830	3795	3755	3850	3775	138	1150	500	2760	5	1	27694076	1055	-165.65	1.42	12	0.24	-23.00	2674.00	6190	20230621	-38.45	3440	20231024	10.76	6190	-38.45	20230621	3440	10.76	20231024	6190	-38.45	20230621	3440	10.76	20231024	3.75	N	068050	500	138 억	466516	N	N	0	N	N
93	20231213	130609	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3810	-25	5	-0.65	180022075	47620	52.64	3840	3840	3755	4985	2685	3835	3780.33	1.68	-91	-11351	3905	3870	3830	3795	3755	3850	3775	138	1150	500	2760	5	1	27694076	1055	-165.65	1.42	12	0.17	-23.00	2674.00	6190	20230621	-38.45	3440	20231024	10.76	6190	-38.45	20230621	3440	10.76	20231024	6190	-38.45	20230621	3440	10.76	20231024	3.75	N	068050	500	138 억	466516	N	N	0	N	N
94	20231213	120607	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3825	-10	5	-0.26	171014760	45260	50.03	3840	3840	3755	4985	2685	3835	3778.43	1.68	-91	-10150	3905	3870	3830	3795	3755	3850	3775	138	1150	500	2760	5	1	27694076	1059	-166.30	1.43	12	0.16	-23.00	2674.00	6190	20230621	-38.21	3440	20231024	11.19	6190	-38.21	20230621	3440	11.19	20231024	6190	-38.21	20230621	3440	11.19	20231024	3.75	N	068050	500	138 억	466516	N	N	0	N	N
95	20231213	110609	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3770	-65	5	-1.69	144265295	38208	42.23	3840	3840	3755	4985	2685	3835	3775.71	1.68	-91	-11249	3905	3870	3830	3795	3755	3850	3775	138	1150	500	2760	5	1	27694076	1044	-163.91	1.41	12	0.14	-23.00	2674.00	6190	20230621	-39.10	3440	20231024	9.59	6190	-39.10	20230621	3440	9.59	20231024	6190	-39.10	20230621	3440	9.59	20231024	3.75	N	068050	500	138 억	466516	N	N	0	N	N
96	20231213	100613	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3755	-80	5	-2.09	97076275	25681	28.39	3840	3840	3755	4985	2685	3835	3779.97	1.68	-91	-8728	3905	3870	3830	3795	3755	3850	3775	138	1150	500	2760	5	1	27694076	1040	-163.26	1.40	12	0.09	-23.00	2674.00	6190	20230621	-39.34	3440	20231024	9.16	6190	-39.34	20230621	3440	9.16	20231024	6190	-39.34	20230621	3440	9.16	20231024	3.75	N	068050	500	138 억	466516	N	N	0	N	N
97	20231213	090603	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3805	-30	5	-0.78	12296365	3218	3.56	3840	3840	3805	4985	2685	3835	3820.90	1.68	-91	-2791	3905	3870	3830	3795	3755	3850	3775	138	1150	500	2760	5	1	27694076	1054	-165.43	1.42	12	0.01	-23.00	2674.00	6190	20230621	-38.53	3440	20231024	10.61	6190	-38.53	20230621	3440	10.61	20231024	6190	-38.53	20230621	3440	10.61	20231024	3.75	N	068050	500	138 억	466516	N	N	0	N	N
98	20231212	160544	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3835	0	3	0.00	344438220	90305	72.03	3860	3865	3790	4985	2685	3835	3814.17	1.72	0	-8577	3941	3887	3846	3792	3751	3867	3772	138	1150	500	2760	5	1	27694076	1062	-166.74	1.43	12	0.33	-23.00	2674.00	6190	20230621	-38.05	3440	20231024	11.48	6190	-38.05	20230621	3440	11.48	20231024	6190	-38.05	20230621	3440	11.48	20231024	3.69	N	068050	500	138 억	475534	N	N	0	N	N
99	20231212	150550	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3815	-20	5	-0.52	315111930	82627	65.91	3860	3865	3790	4985	2685	3835	3813.67	1.72	0	-8880	3941	3887	3846	3792	3751	3867	3772	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	6190	-38.37	20230621	3440	10.90	20231024	6190	-38.37	20230621	3440	10.90	20231024	3.69	N	068050	500	138 억	475534	N	N	0	N	N
100	20231212	140522	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3810	-25	5	-0.65	294572295	77228	61.60	3860	3865	3790	4985	2685	3835	3814.32	1.72	0	-10638	3941	3887	3846	3792	3751	3867	3772	138	1150	500	2760	5	1	27694076	1055	-165.65	1.42	12	0.28	-23.00	2674.00	6190	20230621	-38.45	3440	20231024	10.76	6190	-38.45	20230621	3440	10.76	20231024	6190	-38.45	20230621	3440	10.76	20231024	3.69	N	068050	500	138 억	475534	N	N	0	N	N
101	20231212	130520	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3805	-30	5	-0.78	242118040	63404	50.58	3860	3865	3790	4985	2685	3835	3818.66	1.72	0	-15077	3941	3887	3846	3792	3751	3867	3772	138	1150	500	2760	5	1	27694076	1054	-165.43	1.42	12	0.23	-23.00	2674.00	6190	20230621	-38.53	3440	20231024	10.61	6190	-38.53	20230621	3440	10.61	20231024	6190	-38.53	20230621	3440	10.61	20231024	3.69	N	068050	500	138 억	475534	N	N	0	N	N
102	20231212	120519	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3800	-35	5	-0.91	236925740	62039	49.49	3860	3865	3790	4985	2685	3835	3818.98	1.72	0	-14464	3941	3887	3846	3792	3751	3867	3772	138	1150	500	2760	5	1	27694076	1052	-165.22	1.42	12	0.22	-23.00	2674.00	6190	20230621	-38.61	3440	20231024	10.47	6190	-38.61	20230621	3440	10.47	20231024	6190	-38.61	20230621	3440	10.47	20231024	3.69	N	068050	500	138 억	475534	N	N	0	N	N
103	20231212	110526	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3810	-25	5	-0.65	215784270	56474	45.05	3860	3865	3790	4985	2685	3835	3820.95	1.72	0	-15961	3941	3887	3846	3792	3751	3867	3772	138	1150	500	2760	5	1	27694076	1055	-165.65	1.42	12	0.20	-23.00	2674.00	6190	20230621	-38.45	3440	20231024	10.76	6190	-38.45	20230621	3440	10.76	20231024	6190	-38.45	20230621	3440	10.76	20231024	3.69	N	068050	500	138 억	475534	N	N	0	N	N
104	20231212	100546	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3820	-15	5	-0.39	130379110	34025	27.14	3860	3865	3820	4985	2685	3835	3831.86	1.72	0	-10362	3941	3887	3846	3792	3751	3867	3772	138	1150	500	2760	5	1	27694076	1058	-166.09	1.43	12	0.12	-23.00	2674.00	6190	20230621	-38.29	3440	20231024	11.05	6190	-38.29	20230621	3440	11.05	20231024	6190	-38.29	20230621	3440	11.05	20231024	3.69	N	068050	500	138 억	475534	N	N	0	N	N
105	20231212	090545	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3845	10	2	0.26	7767470	2018	1.61	3860	3860	3835	4985	2685	3835	3849.09	1.72	0	-243	3941	3887	3846	3792	3751	3867	3772	138	1150	500	2760	5	1	27694076	1065	-167.17	1.44	12	0.01	-23.00	2674.00	6190	20230621	-37.88	3440	20231024	11.77	6190	-37.88	20230621	3440	11.77	20231024	6190	-37.88	20230621	3440	11.77	20231024	3.69	N	068050	500	138 억	475534	N	N	0	N	N
106	20231211	160547	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3835	0	3	0.00	483171145	125270	72.48	3840	3900	3805	4985	2685	3835	3857.06	1.64	-5124	15822	3948	3891	3813	3756	3678	3920	3785	138	1150	500	2760	5	1	27694076	1062	-166.74	1.43	12	0.45	-23.00	2674.00	6190	20230621	-38.05	3440	20231024	11.48	6190	-38.05	20230621	3440	11.48	20231024	6190	-38.05	20230621	3440	11.48	20231024	3.67	N	068050	500	138 억	454479	N	N	296	N	N
107	20231211	150544	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3835	0	3	0.00	460433075	119344	69.05	3840	3900	3805	4985	2685	3835	3858.05	1.64	-5124	15848	3948	3891	3813	3756	3678	3920	3785	138	1150	500	2760	5	1	27694076	1062	-166.74	1.43	12	0.43	-23.00	2674.00	6190	20230621	-38.05	3440	20231024	11.48	6190	-38.05	20230621	3440	11.48	20231024	6190	-38.05	20230621	3440	11.48	20231024	3.67	N	068050	500	138 억	454479	N	N	296	N	N
108	20231211	140544	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3840	5	2	0.13	385575910	99829	57.76	3840	3900	3805	4985	2685	3835	3862.39	1.64	-5124	11717	3948	3891	3813	3756	3678	3920	3785	138	1150	500	2760	5	1	27694076	1063	-166.96	1.44	12	0.36	-23.00	2674.00	6190	20230621	-37.96	3440	20231024	11.63	6190	-37.96	20230621	3440	11.63	20231024	6190	-37.96	20230621	3440	11.63	20231024	3.67	N	068050	500	138 억	454479	N	N	296	N	N
109	20231211	130546	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3840	5	2	0.13	338502200	87560	50.66	3840	3900	3805	4985	2685	3835	3865.98	1.64	-5124	8686	3948	3891	3813	3756	3678	3920	3785	138	1150	500	2760	5	1	27694076	1063	-166.96	1.44	12	0.32	-23.00	2674.00	6190	20230621	-37.96	3440	20231024	11.63	6190	-37.96	20230621	3440	11.63	20231024	6190	-37.96	20230621	3440	11.63	20231024	3.67	N	068050	500	138 억	454479	N	N	296	N	N
110	20231211	120545	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3850	15	2	0.39	320728080	82933	47.98	3840	3900	3805	4985	2685	3835	3867.35	1.64	-5124	7933	3948	3891	3813	3756	3678	3920	3785	138	1150	500	2760	5	1	27694076	1066	-167.39	1.44	12	0.30	-23.00	2674.00	6190	20230621	-37.80	3440	20231024	11.92	6190	-37.80	20230621	3440	11.92	20231024	6190	-37.80	20230621	3440	11.92	20231024	3.67	N	068050	500	138 억	454479	N	N	296	N	N
111	20231211	110543	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3860	25	2	0.65	281119275	72632	42.02	3840	3900	3825	4985	2685	3835	3870.51	1.64	-5124	7768	3948	3891	3813	3756	3678	3920	3785	138	1150	500	2760	5	1	27694076	1069	-167.83	1.44	12	0.26	-23.00	2674.00	6190	20230621	-37.64	3440	20231024	12.21	6190	-37.64	20230621	3440	12.21	20231024	6190	-37.64	20230621	3440	12.21	20231024	3.67	N	068050	500	138 억	454479	N	N	296	N	N
112	20231211	100543	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3880	45	2	1.17	235827840	60944	35.26	3840	3900	3825	4985	2685	3835	3869.64	1.64	-5124	9182	3948	3891	3813	3756	3678	3920	3785	138	1150	500	2760	5	1	27694076	1075	-168.70	1.45	12	0.22	-23.00	2674.00	6190	20230621	-37.32	3440	20231024	12.79	6190	-37.32	20230621	3440	12.79	20231024	6190	-37.32	20230621	3440	12.79	20231024	3.67	N	068050	500	138 억	454479	N	N	296	N	N
113	20231211	090540	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3840	5	2	0.13	7999565	2083	1.21	3840	3850	3835	4985	2685	3835	3840.68	1.64	-5124	384	3948	3891	3813	3756	3678	3920	3785	138	1150	500	2760	5	1	27694076	1063	-166.96	1.44	12	0.01	-23.00	2674.00	6190	20230621	-37.96	3440	20231024	11.63	6190	-37.96	20230621	3440	11.63	20231024	6190	-37.96	20230621	3440	11.63	20231024	3.67	N	068050	500	138 억	454479	N	N	296	N	N
114	20231208	160537	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3835	90	2	2.40	660006330	172741	119.20	3800	3870	3735	4865	2625	3745	3820.78	1.64	0	4877	3881	3812	3731	3662	3581	3847	3697	138	1120	500	2690	5	1	27694076	1062	-166.74	1.43	12	0.62	-23.00	2674.00	6190	20230621	-38.05	3440	20231024	11.48	6190	-38.05	20230621	3440	11.48	20231024	6190	-38.05	20230621	3440	11.48	20231024	3.68	N	068050	500	138 억	454479	N	N	296	N	N
115	20231208	150539	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3840	95	2	2.54	631393085	165280	114.06	3800	3870	3735	4865	2625	3745	3820.14	1.64	0	6495	3881	3812	3731	3662	3581	3847	3697	138	1120	500	2690	5	1	27694076	1063	-166.96	1.44	12	0.60	-23.00	2674.00	6190	20230621	-37.96	3440	20231024	11.63	6190	-37.96	20230621	3440	11.63	20231024	6190	-37.96	20230621	3440	11.63	20231024	3.68	N	068050	500	138 억	454479	N	N	0	N	N
116	20231208	140538	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3820	75	2	2.00	609970150	159691	110.20	3800	3870	3735	4865	2625	3745	3819.69	1.64	0	8259	3881	3812	3731	3662	3581	3847	3697	138	1120	500	2690	5	1	27694076	1058	-166.09	1.43	12	0.58	-23.00	2674.00	6190	20230621	-38.29	3440	20231024	11.05	6190	-38.29	20230621	3440	11.05	20231024	6190	-38.29	20230621	3440	11.05	20231024	3.68	N	068050	500	138 억	454479	N	N	0	N	N
117	20231208	130537	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3830	85	2	2.27	513553625	134523	92.83	3800	3870	3735	4865	2625	3745	3817.59	1.64	0	526	3881	3812	3731	3662	3581	3847	3697	138	1120	500	2690	5	1	27694076	1061	-166.52	1.43	12	0.49	-23.00	2674.00	6190	20230621	-38.13	3440	20231024	11.34	6190	-38.13	20230621	3440	11.34	20231024	6190	-38.13	20230621	3440	11.34	20231024	3.68	N	068050	500	138 억	454479	N	N	0	N	N
118	20231208	120534	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3830	85	2	2.27	475511280	124598	85.98	3800	3870	3735	4865	2625	3745	3816.36	1.64	0	-467	3881	3812	3731	3662	3581	3847	3697	138	1120	500	2690	5	1	27694076	1061	-166.52	1.43	12	0.45	-23.00	2674.00	6190	20230621	-38.13	3440	20231024	11.34	6190	-38.13	20230621	3440	11.34	20231024	6190	-38.13	20230621	3440	11.34	20231024	3.68	N	068050	500	138 억	454479	N	N	0	N	N
119	20231208	110533	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3845	100	2	2.67	404409565	106141	73.25	3800	3870	3735	4865	2625	3745	3810.12	1.64	0	-6797	3881	3812	3731	3662	3581	3847	3697	138	1120	500	2690	5	1	27694076	1065	-167.17	1.44	12	0.38	-23.00	2674.00	6190	20230621	-37.88	3440	20231024	11.77	6190	-37.88	20230621	3440	11.77	20231024	6190	-37.88	20230621	3440	11.77	20231024	3.68	N	068050	500	138 억	454479	N	N	0	N	N
120	20231208	100540	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3795	50	2	1.34	145850445	38637	26.66	3800	3800	3735	4865	2625	3745	3774.89	1.64	0	-7488	3881	3812	3731	3662	3581	3847	3697	138	1120	500	2690	5	1	27694076	1051	-165.00	1.42	12	0.14	-23.00	2674.00	6190	20230621	-38.69	3440	20231024	10.32	6190	-38.69	20230621	3440	10.32	20231024	6190	-38.69	20230621	3440	10.32	20231024	3.68	N	068050	500	138 억	454479	N	N	0	N	N
121	20231208	090532	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3755	10	2	0.27	31077875	8206	5.66	3800	3800	3755	4865	2625	3745	3787.21	1.64	0	-2017	3881	3812	3731	3662	3581	3847	3697	138	1120	500	2690	5	1	27694076	1040	-163.26	1.40	12	0.03	-23.00	2674.00	6190	20230621	-39.34	3440	20231024	9.16	6190	-39.34	20230621	3440	9.16	20231024	6190	-39.34	20230621	3440	9.16	20231024	3.68	N	068050	500	138 억	454479	N	N	0	N	N
122	20231207	160535	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3745	45	2	1.22	540128720	144511	153.73	3700	3800	3650	4810	2590	3700	3737.60	1.55	0	22422	3853	3776	3678	3601	3503	3815	3640	138	1110	500	2660	5	1	27694076	1037	-162.83	1.40	12	0.52	-23.00	2674.00	6190	20230621	-39.50	3440	20231024	8.87	6190	-39.50	20230621	3440	8.87	20231024	6190	-39.50	20230621	3440	8.87	20231024	3.73	N	068050	500	138 억	428969	N	N	51	N	N
123	20231207	150535	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3735	35	2	0.95	535905260	143383	152.53	3700	3800	3650	4810	2590	3700	3737.58	1.55	0	22369	3853	3776	3678	3601	3503	3815	3640	138	1110	500	2660	5	1	27694076	1034	-162.39	1.40	12	0.52	-23.00	2674.00	6190	20230621	-39.66	3440	20231024	8.58	6190	-39.66	20230621	3440	8.58	20231024	6190	-39.66	20230621	3440	8.58	20231024	3.73	N	068050	500	138 억	428969	N	N	51	N	N
124	20231207	140532	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3750	50	2	1.35	488445775	130688	139.02	3700	3800	3650	4810	2590	3700	3737.50	1.55	0	22532	3853	3776	3678	3601	3503	3815	3640	138	1110	500	2660	5	1	27694076	1039	-163.04	1.40	12	0.47	-23.00	2674.00	6190	20230621	-39.42	3440	20231024	9.01	6190	-39.42	20230621	3440	9.01	20231024	6190	-39.42	20230621	3440	9.01	20231024	3.73	N	068050	500	138 억	428969	N	N	51	N	N
125	20231207	130533	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3740	40	2	1.08	320330275	86117	91.61	3700	3790	3650	4810	2590	3700	3719.71	1.55	0	12762	3853	3776	3678	3601	3503	3815	3640	138	1110	500	2660	5	1	27694076	1036	-162.61	1.40	12	0.31	-23.00	2674.00	6190	20230621	-39.58	3440	20231024	8.72	6190	-39.58	20230621	3440	8.72	20231024	6190	-39.58	20230621	3440	8.72	20231024	3.73	N	068050	500	138 억	428969	N	N	51	N	N
126	20231207	120534	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3750	50	2	1.35	315278190	84769	90.17	3700	3790	3650	4810	2590	3700	3719.26	1.55	0	12704	3853	3776	3678	3601	3503	3815	3640	138	1110	500	2660	5	1	27694076	1039	-163.04	1.40	12	0.31	-23.00	2674.00	6190	20230621	-39.42	3440	20231024	9.01	6190	-39.42	20230621	3440	9.01	20231024	6190	-39.42	20230621	3440	9.01	20231024	3.73	N	068050	500	138 억	428969	N	N	51	N	N
127	20231207	110531	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3775	75	2	2.03	283501230	76321	81.19	3700	3790	3650	4810	2590	3700	3714.59	1.55	0	11466	3853	3776	3678	3601	3503	3815	3640	138	1110	500	2660	5	1	27694076	1045	-164.13	1.41	12	0.28	-23.00	2674.00	6190	20230621	-39.01	3440	20231024	9.74	6190	-39.01	20230621	3440	9.74	20231024	6190	-39.01	20230621	3440	9.74	20231024	3.73	N	068050	500	138 억	428969	N	N	51	N	N
128	20231207	100530	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3670	-30	5	-0.81	92480650	25017	26.61	3700	3725	3650	4810	2590	3700	3696.71	1.55	0	-1155	3853	3776	3678	3601	3503	3815	3640	138	1110	500	2660	5	1	27694076	1016	-159.57	1.37	12	0.09	-23.00	2674.00	6190	20230621	-40.71	3440	20231024	6.69	6190	-40.71	20230621	3440	6.69	20231024	6190	-40.71	20230621	3440	6.69	20231024	3.73	N	068050	500	138 억	428969	N	N	51	N	N
129	20231207	090536	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3665	-35	5	-0.95	9336320	2528	2.69	3700	3700	3650	4810	2590	3700	3693.16	1.55	0	-461	3853	3776	3678	3601	3503	3815	3640	138	1110	500	2660	5	1	27694076	1015	-159.35	1.37	12	0.01	-23.00	2674.00	6190	20230621	-40.79	3440	20231024	6.54	6190	-40.79	20230621	3440	6.54	20231024	6190	-40.79	20230621	3440	6.54	20231024	3.73	N	068050	500	138 억	428969	N	N	51	N	N
130	20231206	160525	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3700	80	2	2.21	345808900	94004	43.07	3610	3755	3580	4705	2535	3620	3678.67	1.49	0	12116	3820	3720	3650	3550	3480	3685	3515	138	1085	500	2600	5	1	27694076	1025	-160.87	1.38	12	0.34	-23.00	2674.00	6190	20230621	-40.23	3440	20231024	7.56	6190	-40.23	20230621	3440	7.56	20231024	6190	-40.23	20230621	3440	7.56	20231024	3.60	N	068050	500	138 억	413564	N	N	51	N	N
131	20231206	150535	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3695	75	2	2.07	340829235	92657	42.45	3610	3755	3580	4705	2535	3620	3678.40	1.49	0	12028	3820	3720	3650	3550	3480	3685	3515	138	1085	500	2600	5	1	27694076	1023	-160.65	1.38	12	0.33	-23.00	2674.00	6190	20230621	-40.31	3440	20231024	7.41	6190	-40.31	20230621	3440	7.41	20231024	6190	-40.31	20230621	3440	7.41	20231024	3.60	N	068050	500	138 억	413564	N	N	78	N	N
132	20231206	140533	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3690	70	2	1.93	321965295	87557	40.12	3610	3755	3580	4705	2535	3620	3677.21	1.49	0	9662	3820	3720	3650	3550	3480	3685	3515	138	1085	500	2600	5	1	27694076	1022	-160.43	1.38	12	0.32	-23.00	2674.00	6190	20230621	-40.39	3440	20231024	7.27	6190	-40.39	20230621	3440	7.27	20231024	6190	-40.39	20230621	3440	7.27	20231024	3.60	N	068050	500	138 억	413564	N	N	78	N	N
133	20231206	130528	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3700	80	2	2.21	316440960	86059	39.43	3610	3755	3580	4705	2535	3620	3677.03	1.49	0	9370	3820	3720	3650	3550	3480	3685	3515	138	1085	500	2600	5	1	27694076	1025	-160.87	1.38	12	0.31	-23.00	2674.00	6190	20230621	-40.23	3440	20231024	7.56	6190	-40.23	20230621	3440	7.56	20231024	6190	-40.23	20230621	3440	7.56	20231024	3.60	N	068050	500	138 억	413564	N	N	78	N	N
134	20231206	120524	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3700	80	2	2.21	302113815	82173	37.65	3610	3755	3580	4705	2535	3620	3676.57	1.49	0	7568	3820	3720	3650	3550	3480	3685	3515	138	1085	500	2600	5	1	27694076	1025	-160.87	1.38	12	0.30	-23.00	2674.00	6190	20230621	-40.23	3440	20231024	7.56	6190	-40.23	20230621	3440	7.56	20231024	6190	-40.23	20230621	3440	7.56	20231024	3.60	N	068050	500	138 억	413564	N	N	78	N	N
135	20231206	110535	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3700	80	2	2.21	290615890	79060	36.22	3610	3755	3580	4705	2535	3620	3675.90	1.49	0	7589	3820	3720	3650	3550	3480	3685	3515	138	1085	500	2600	5	1	27694076	1025	-160.87	1.38	12	0.29	-23.00	2674.00	6190	20230621	-40.23	3440	20231024	7.56	6190	-40.23	20230621	3440	7.56	20231024	6190	-40.23	20230621	3440	7.56	20231024	3.60	N	068050	500	138 억	413564	N	N	78	N	N
136	20231206	100531	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3655	35	2	0.97	93165190	25765	11.81	3610	3675	3580	4705	2535	3620	3615.96	1.49	0	2065	3820	3720	3650	3550	3480	3685	3515	138	1085	500	2600	5	1	27694076	1012	-158.91	1.37	12	0.09	-23.00	2674.00	6190	20230621	-40.95	3440	20231024	6.25	6190	-40.95	20230621	3440	6.25	20231024	6190	-40.95	20230621	3440	6.25	20231024	3.60	N	068050	500	138 억	413564	N	N	78	N	N
137	20231206	090530	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3605	-15	5	-0.41	33901075	9415	4.31	3610	3610	3585	4705	2535	3620	3600.73	1.49	0	-449	3820	3720	3650	3550	3480	3685	3515	138	1085	500	2600	5	1	27694076	998	-156.74	1.35	12	0.03	-23.00	2674.00	6190	20230621	-41.76	3440	20231024	4.80	6190	-41.76	20230621	3440	4.80	20231024	6190	-41.76	20230621	3440	4.80	20231024	3.60	N	068050	500	138 억	413564	N	N	78	N	N
138	20231205	160532	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3620	-95	5	-2.56	793127105	216625	159.81	3655	3750	3580	4825	2605	3715	3661.30	1.48	0	3925	3841	3777	3696	3632	3551	3737	3592	138	1110	500	2670	5	1	27694076	1003	-157.39	1.35	12	0.78	-23.00	2674.00	6190	20230621	-41.52	3440	20231024	5.23	6190	-41.52	20230621	3440	5.23	20231024	6190	-41.52	20230621	3440	5.23	20231024	3.68	N	068050	500	138 억	409291	N	N	78	N	N
139	20231205	150531	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3610	-105	5	-2.83	758402140	207008	152.72	3655	3750	3580	4825	2605	3715	3663.64	1.48	0	7845	3841	3777	3696	3632	3551	3737	3592	138	1110	500	2670	5	1	27694076	1000	-156.96	1.35	12	0.75	-23.00	2674.00	6190	20230621	-41.68	3440	20231024	4.94	6190	-41.68	20230621	3440	4.94	20231024	6190	-41.68	20230621	3440	4.94	20231024	3.68	N	068050	500	138 억	409291	N	N	144	N	N
140	20231205	140531	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3635	-80	5	-2.15	627414410	170661	125.90	3655	3750	3620	4825	2605	3715	3676.38	1.48	0	24247	3841	3777	3696	3632	3551	3737	3592	138	1110	500	2670	5	1	27694076	1007	-158.04	1.36	12	0.62	-23.00	2674.00	6190	20230621	-41.28	3440	20231024	5.67	6190	-41.28	20230621	3440	5.67	20231024	6190	-41.28	20230621	3440	5.67	20231024	3.68	N	068050	500	138 억	409291	N	N	144	N	N
141	20231205	130530	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3650	-65	5	-1.75	545789305	148204	109.34	3655	3750	3620	4825	2605	3715	3682.69	1.48	0	40269	3841	3777	3696	3632	3551	3737	3592	138	1110	500	2670	5	1	27694076	1011	-158.70	1.36	12	0.54	-23.00	2674.00	6190	20230621	-41.03	3440	20231024	6.10	6190	-41.03	20230621	3440	6.10	20231024	6190	-41.03	20230621	3440	6.10	20231024	3.68	N	068050	500	138 억	409291	N	N	144	N	N
142	20231205	120526	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3655	-60	5	-1.62	464714035	125930	92.90	3655	3750	3620	4825	2605	3715	3690.26	1.48	0	43668	3841	3777	3696	3632	3551	3737	3592	138	1110	500	2670	5	1	27694076	1012	-158.91	1.37	12	0.45	-23.00	2674.00	6190	20230621	-40.95	3440	20231024	6.25	6190	-40.95	20230621	3440	6.25	20231024	6190	-40.95	20230621	3440	6.25	20231024	3.68	N	068050	500	138 억	409291	N	N	144	N	N
143	20231205	110527	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3695	-20	5	-0.54	289103895	78031	57.57	3655	3750	3620	4825	2605	3715	3704.99	1.48	0	33824	3841	3777	3696	3632	3551	3737	3592	138	1110	500	2670	5	1	27694076	1023	-160.65	1.38	12	0.28	-23.00	2674.00	6190	20230621	-40.31	3440	20231024	7.41	6190	-40.31	20230621	3440	7.41	20231024	6190	-40.31	20230621	3440	7.41	20231024	3.68	N	068050	500	138 억	409291	N	N	144	N	N
144	20231205	100528	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3730	15	2	0.40	268162795	72383	53.40	3655	3750	3620	4825	2605	3715	3704.78	1.48	0	33590	3841	3777	3696	3632	3551	3737	3592	138	1110	500	2670	5	1	27694076	1033	-162.17	1.39	12	0.26	-23.00	2674.00	6190	20230621	-39.74	3440	20231024	8.43	6190	-39.74	20230621	3440	8.43	20231024	6190	-39.74	20230621	3440	8.43	20231024	3.68	N	068050	500	138 억	409291	N	N	144	N	N
145	20231205	090526	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3650	-65	5	-1.75	20963845	5753	4.24	3655	3655	3620	4825	2605	3715	3643.98	1.48	0	130	3841	3777	3696	3632	3551	3737	3592	138	1110	500	2670	5	1	27694076	1011	-158.70	1.36	12	0.02	-23.00	2674.00	6190	20230621	-41.03	3440	20231024	6.10	6190	-41.03	20230621	3440	6.10	20231024	6190	-41.03	20230621	3440	6.10	20231024	3.68	N	068050	500	138 억	409291	N	N	144	N	N
146	20231204	160526	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3715	-35	5	-0.93	501375270	135530	59.74	3740	3760	3615	4875	2625	3750	3699.37	1.53	0	-12906	3970	3860	3705	3595	3440	3915	3650	138	1125	500	2700	5	1	27694076	1029	-161.52	1.39	12	0.49	-23.00	2674.00	6190	20230621	-39.98	3440	20231024	7.99	6190	-39.98	20230621	3440	7.99	20231024	6190	-39.98	20230621	3440	7.99	20231024	3.71	N	068050	500	138 억	423099	N	N	144	N	N
147	20231204	150528	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3710	-40	5	-1.07	475246900	128508	56.64	3740	3760	3615	4875	2625	3750	3698.19	1.53	0	-6875	3970	3860	3705	3595	3440	3915	3650	138	1125	500	2700	5	1	27694076	1027	-161.30	1.39	12	0.46	-23.00	2674.00	6190	20230621	-40.06	3440	20231024	7.85	6190	-40.06	20230621	3440	7.85	20231024	6190	-40.06	20230621	3440	7.85	20231024	3.71	N	068050	500	138 억	423099	N	N	75	N	N
148	20231204	140525	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3675	-75	5	-2.00	415262875	112412	49.55	3740	3760	3615	4875	2625	3750	3694.12	1.53	0	6708	3970	3860	3705	3595	3440	3915	3650	138	1125	500	2700	5	1	27694076	1018	-159.78	1.37	12	0.41	-23.00	2674.00	6190	20230621	-40.63	3440	20231024	6.83	6190	-40.63	20230621	3440	6.83	20231024	6190	-40.63	20230621	3440	6.83	20231024	3.71	N	068050	500	138 억	423099	N	N	75	N	N
149	20231204	130523	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3650	-100	5	-2.67	318459340	86403	38.08	3740	3760	3615	4875	2625	3750	3685.74	1.53	0	16412	3970	3860	3705	3595	3440	3915	3650	138	1125	500	2700	5	1	27694076	1011	-158.70	1.36	12	0.31	-23.00	2674.00	6190	20230621	-41.03	3440	20231024	6.10	6190	-41.03	20230621	3440	6.10	20231024	6190	-41.03	20230621	3440	6.10	20231024	3.71	N	068050	500	138 억	423099	N	N	75	N	N
150	20231204	120522	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3650	-100	5	-2.67	309751760	84016	37.03	3740	3760	3615	4875	2625	3750	3686.82	1.53	0	16509	3970	3860	3705	3595	3440	3915	3650	138	1125	500	2700	5	1	27694076	1011	-158.70	1.36	12	0.30	-23.00	2674.00	6190	20230621	-41.03	3440	20231024	6.10	6190	-41.03	20230621	3440	6.10	20231024	6190	-41.03	20230621	3440	6.10	20231024	3.71	N	068050	500	138 억	423099	N	N	75	N	N
151	20231204	110525	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3675	-75	5	-2.00	245083305	66243	29.20	3740	3760	3645	4875	2625	3750	3699.76	1.53	0	14410	3970	3860	3705	3595	3440	3915	3650	138	1125	500	2700	5	1	27694076	1018	-159.78	1.37	12	0.24	-23.00	2674.00	6190	20230621	-40.63	3440	20231024	6.83	6190	-40.63	20230621	3440	6.83	20231024	6190	-40.63	20230621	3440	6.83	20231024	3.71	N	068050	500	138 억	423099	N	N	75	N	N
152	20231204	100524	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3705	-45	5	-1.20	162256870	43640	19.23	3740	3760	3675	4875	2625	3750	3718.08	1.53	0	9789	3970	3860	3705	3595	3440	3915	3650	138	1125	500	2700	5	1	27694076	1026	-161.09	1.39	12	0.16	-23.00	2674.00	6190	20230621	-40.15	3440	20231024	7.70	6190	-40.15	20230621	3440	7.70	20231024	6190	-40.15	20230621	3440	7.70	20231024	3.71	N	068050	500	138 억	423099	N	N	75	N	N
153	20231204	090524	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3735	-15	5	-0.40	5566290	1490	0.66	3740	3740	3715	4875	2625	3750	3735.77	1.53	0	-230	3970	3860	3705	3595	3440	3915	3650	138	1125	500	2700	5	1	27694076	1034	-162.39	1.40	12	0.01	-23.00	2674.00	6190	20230621	-39.66	3440	20231024	8.58	6190	-39.66	20230621	3440	8.58	20231024	6190	-39.66	20230621	3440	8.58	20231024	3.71	N	068050	500	138 억	423099	N	N	75	N	N
154	20231201	160524	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3750	150	2	4.17	840569925	226389	268.44	3575	3815	3550	4680	2520	3600	3712.93	1.55	0	-932	3716	3657	3596	3537	3476	3687	3567	138	1080	500	2590	5	1	27694076	1039	-163.04	1.40	12	0.82	-23.00	2674.00	6190	20230621	-39.42	3440	20231024	9.01	6190	-39.42	20230621	3440	9.01	20231024	6190	-39.42	20230621	3440	9.01	20231024	3.77	N	068050	500	138 억	427897	N	N	75	N	N
155	20231201	150523	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3800	200	2	5.56	714871895	192882	228.71	3575	3815	3550	4680	2520	3600	3706.27	1.55	0	32	3716	3657	3596	3537	3476	3687	3567	138	1080	500	2590	5	1	27694076	1052	-165.22	1.42	12	0.70	-23.00	2674.00	6190	20230621	-38.61	3440	20231024	10.47	6190	-38.61	20230621	3440	10.47	20231024	6190	-38.61	20230621	3440	10.47	20231024	3.77	N	068050	500	138 억	427897	N	N	58	N	N
156	20231201	140523	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3600	0	3	0.00	138614190	38682	45.87	3575	3635	3550	4680	2520	3600	3583.43	1.55	0	-12351	3716	3657	3596	3537	3476	3687	3567	138	1080	500	2590	5	1	27694076	997	-156.52	1.35	12	0.14	-23.00	2674.00	6190	20230621	-41.84	3440	20231024	4.65	6190	-41.84	20230621	3440	4.65	20231024	6190	-41.84	20230621	3440	4.65	20231024	3.77	N	068050	500	138 억	427897	N	N	58	N	N
157	20231201	130522	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3615	15	2	0.42	113880660	31807	37.72	3575	3635	3550	4680	2520	3600	3580.36	1.55	0	-10967	3716	3657	3596	3537	3476	3687	3567	138	1080	500	2590	5	1	27694076	1001	-157.17	1.35	12	0.11	-23.00	2674.00	6190	20230621	-41.60	3440	20231024	5.09	6190	-41.60	20230621	3440	5.09	20231024	6190	-41.60	20230621	3440	5.09	20231024	3.77	N	068050	500	138 억	427897	N	N	58	N	N
158	20231201	120527	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3585	-15	5	-0.42	58502185	16381	19.42	3575	3635	3550	4680	2520	3600	3571.34	1.55	0	-1533	3716	3657	3596	3537	3476	3687	3567	138	1080	500	2590	5	1	27694076	993	-155.87	1.34	12	0.06	-23.00	2674.00	6190	20230621	-42.08	3440	20231024	4.22	6190	-42.08	20230621	3440	4.22	20231024	6190	-42.08	20230621	3440	4.22	20231024	3.77	N	068050	500	138 억	427897	N	N	58	N	N
159	20231201	110524	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3570	-30	5	-0.83	55385925	15511	18.39	3575	3635	3550	4680	2520	3600	3570.75	1.55	0	-1464	3716	3657	3596	3537	3476	3687	3567	138	1080	500	2590	5	1	27694076	989	-155.22	1.34	12	0.06	-23.00	2674.00	6190	20230621	-42.33	3440	20231024	3.78	6190	-42.33	20230621	3440	3.78	20231024	6190	-42.33	20230621	3440	3.78	20231024	3.77	N	068050	500	138 억	427897	N	N	58	N	N
160	20231201	100527	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3590	-10	5	-0.28	29278155	8192	9.71	3575	3620	3550	4680	2520	3600	3573.99	1.55	0	-978	3716	3657	3596	3537	3476	3687	3567	138	1080	500	2590	5	1	27694076	994	-156.09	1.34	12	0.03	-23.00	2674.00	6190	20230621	-42.00	3440	20231024	4.36	6190	-42.00	20230621	3440	4.36	20231024	6190	-42.00	20230621	3440	4.36	20231024	3.77	N	068050	500	138 억	427897	N	N	58	N	N
161	20231201	090521	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3600	0	3	0.00	886625	248	0.29	3575	3600	3575	4680	2520	3600	3575.10	1.55	0	-33	3716	3657	3596	3537	3476	3687	3567	138	1080	500	2590	5	1	27694076	997	-156.52	1.35	12	0.00	-23.00	2674.00	6190	20230621	-41.84	3440	20231024	4.65	6190	-41.84	20230621	3440	4.65	20231024	6190	-41.84	20230621	3440	4.65	20231024	3.77	N	068050	500	138 억	427897	N	N	58	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History