KissMeData/068050/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160643	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2050	10	2	0.49	35566190	17492	15.90	2025	2050	2000	2650	1430	2040	2033.25	0.70	-4271	-4302	2186	2112	2056	1982	1926	2085	1955	138	610	500	1460	5	1	27694076	568	7.48	0.68	12	0.06	274.00	3014.00	4075	20240111	-49.69	1810	20240805	13.26	4075	-49.69	20240111	1810	13.26	20240805	4075	-49.69	20240111	1810	13.26	20240805	3.13	N	068050	500	138 억	193069	N	N	31	N	N
3	20241231	150644	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2050	10	2	0.49	35566190	17492	15.90	2025	2050	2000	2650	1430	2040	2033.25	0.70	-4271	-4302	2186	2112	2056	1982	1926	2085	1955	138	610	500	1460	5	1	27694076	568	7.48	0.68	12	0.06	274.00	3014.00	4075	20240111	-49.69	1810	20240805	13.26	4075	-49.69	20240111	1810	13.26	20240805	4075	-49.69	20240111	1810	13.26	20240805	3.13	N	068050	500	138 억	193069	N	N	31	N	N
4	20241231	140641	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2050	10	2	0.49	35566190	17492	15.90	2025	2050	2000	2650	1430	2040	2033.25	0.70	-4271	-4302	2186	2112	2056	1982	1926	2085	1955	138	610	500	1460	5	1	27694076	568	7.48	0.68	12	0.06	274.00	3014.00	4075	20240111	-49.69	1810	20240805	13.26	4075	-49.69	20240111	1810	13.26	20240805	4075	-49.69	20240111	1810	13.26	20240805	3.13	N	068050	500	138 억	193069	N	N	31	N	N
5	20241231	130643	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2050	10	2	0.49	35566190	17492	15.90	2025	2050	2000	2650	1430	2040	2033.25	0.70	-4271	-4302	2186	2112	2056	1982	1926	2085	1955	138	610	500	1460	5	1	27694076	568	7.48	0.68	12	0.06	274.00	3014.00	4075	20240111	-49.69	1810	20240805	13.26	4075	-49.69	20240111	1810	13.26	20240805	4075	-49.69	20240111	1810	13.26	20240805	3.13	N	068050	500	138 억	193069	N	N	31	N	N
6	20241231	120643	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2050	10	2	0.49	35566190	17492	15.90	2025	2050	2000	2650	1430	2040	2033.25	0.70	-4271	-4302	2186	2112	2056	1982	1926	2085	1955	138	610	500	1460	5	1	27694076	568	7.48	0.68	12	0.06	274.00	3014.00	4075	20240111	-49.69	1810	20240805	13.26	4075	-49.69	20240111	1810	13.26	20240805	4075	-49.69	20240111	1810	13.26	20240805	3.13	N	068050	500	138 억	193069	N	N	31	N	N
7	20241231	110641	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2050	10	2	0.49	35566190	17492	15.90	2025	2050	2000	2650	1430	2040	2033.25	0.70	-4271	-4302	2186	2112	2056	1982	1926	2085	1955	138	610	500	1460	5	1	27694076	568	7.48	0.68	12	0.06	274.00	3014.00	4075	20240111	-49.69	1810	20240805	13.26	4075	-49.69	20240111	1810	13.26	20240805	4075	-49.69	20240111	1810	13.26	20240805	3.13	N	068050	500	138 억	193069	N	N	31	N	N
8	20241231	100638	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2050	10	2	0.49	35566190	17492	15.90	2025	2050	2000	2650	1430	2040	2033.25	0.70	-4271	-4302	2186	2112	2056	1982	1926	2085	1955	138	610	500	1460	5	1	27694076	568	7.48	0.68	12	0.06	274.00	3014.00	4075	20240111	-49.69	1810	20240805	13.26	4075	-49.69	20240111	1810	13.26	20240805	4075	-49.69	20240111	1810	13.26	20240805	3.13	N	068050	500	138 억	193069	N	N	31	N	N
9	20241231	090644	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2050	10	2	0.49	35566190	17492	15.90	2025	2050	2000	2650	1430	2040	2033.25	0.70	-4271	-4302	2186	2112	2056	1982	1926	2085	1955	138	610	500	1460	5	1	27694076	568	7.48	0.68	12	0.06	274.00	3014.00	4075	20240111	-49.69	1810	20240805	13.26	4075	-49.69	20240111	1810	13.26	20240805	4075	-49.69	20240111	1810	13.26	20240805	3.13	N	068050	500	138 억	193069	N	N	31	N	N
10	20241230	160639	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2050	10	2	0.49	35506595	17463	15.87	2025	2050	2000	2650	1430	2040	2033.25	0.71	0	-4302	2186	2112	2056	1982	1926	2085	1955	138	610	500	1460	5	1	27694076	568	7.48	0.68	12	0.06	274.00	3014.00	4075	20240111	-49.69	1810	20240805	13.26	4075	-49.69	20240111	1810	13.26	20240805	4075	-49.69	20240111	1810	13.26	20240805	3.13	N	068050	500	138 억	197340	N	N	31	N	N
11	20241230	150644	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2040	0	3	0.00	28535770	14047	12.76	2025	2050	2000	2650	1430	2040	2031.45	0.71	0	-4269	2186	2112	2056	1982	1926	2085	1955	138	610	500	1460	5	1	27694076	565	7.45	0.68	12	0.05	274.00	3014.00	4075	20240111	-49.94	1810	20240805	12.71	4075	-49.94	20240111	1810	12.71	20240805	4075	-49.94	20240111	1810	12.71	20240805	3.13	N	068050	500	138 억	197340	N	N	31	N	N
12	20241230	140642	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2040	0	3	0.00	27125740	13355	12.14	2025	2050	2000	2650	1430	2040	2031.13	0.71	0	-4531	2186	2112	2056	1982	1926	2085	1955	138	610	500	1460	5	1	27694076	565	7.45	0.68	12	0.05	274.00	3014.00	4075	20240111	-49.94	1810	20240805	12.71	4075	-49.94	20240111	1810	12.71	20240805	4075	-49.94	20240111	1810	12.71	20240805	3.13	N	068050	500	138 억	197340	N	N	31	N	N
13	20241230	130641	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2050	10	2	0.49	20064620	9893	8.99	2025	2050	2000	2650	1430	2040	2028.16	0.71	0	-3036	2186	2112	2056	1982	1926	2085	1955	138	610	500	1460	5	1	27694076	568	7.48	0.68	12	0.04	274.00	3014.00	4075	20240111	-49.69	1810	20240805	13.26	4075	-49.69	20240111	1810	13.26	20240805	4075	-49.69	20240111	1810	13.26	20240805	3.13	N	068050	500	138 억	197340	N	N	31	N	N
14	20241230	120639	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2035	-5	5	-0.25	16225585	8010	7.28	2025	2035	2000	2650	1430	2040	2025.67	0.71	0	-2378	2186	2112	2056	1982	1926	2085	1955	138	610	500	1460	5	1	27694076	564	7.43	0.68	12	0.03	274.00	3014.00	4075	20240111	-50.06	1810	20240805	12.43	4075	-50.06	20240111	1810	12.43	20240805	4075	-50.06	20240111	1810	12.43	20240805	3.13	N	068050	500	138 억	197340	N	N	31	N	N
15	20241230	110641	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2030	-10	5	-0.49	15577855	7691	6.99	2025	2035	2000	2650	1430	2040	2025.47	0.71	0	-2370	2186	2112	2056	1982	1926	2085	1955	138	610	500	1460	5	1	27694076	562	7.41	0.67	12	0.03	274.00	3014.00	4075	20240111	-50.18	1810	20240805	12.15	4075	-50.18	20240111	1810	12.15	20240805	4075	-50.18	20240111	1810	12.15	20240805	3.13	N	068050	500	138 억	197340	N	N	31	N	N
16	20241230	100641	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2030	-10	5	-0.49	4975960	2467	2.24	2025	2035	2000	2650	1430	2040	2017.01	0.71	0	235	2186	2112	2056	1982	1926	2085	1955	138	610	500	1460	5	1	27694076	562	7.41	0.67	12	0.01	274.00	3014.00	4075	20240111	-50.18	1810	20240805	12.15	4075	-50.18	20240111	1810	12.15	20240805	4075	-50.18	20240111	1810	12.15	20240805	3.13	N	068050	500	138 억	197340	N	N	31	N	N
17	20241230	090643	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2020	-20	5	-0.98	1886570	938	0.85	2025	2025	2000	2650	1430	2040	2011.27	0.71	0	527	2186	2112	2056	1982	1926	2085	1955	138	610	500	1460	5	1	27694076	559	7.37	0.67	12	0.00	274.00	3014.00	4075	20240111	-50.43	1810	20240805	11.60	4075	-50.43	20240111	1810	11.60	20240805	4075	-50.43	20240111	1810	11.60	20240805	3.13	N	068050	500	138 억	197340	N	N	31	N	N
18	20241227	160638	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2040	-100	5	-4.67	223898550	110043	117.80	2130	2130	2000	2780	1500	2140	2034.65	0.72	0	-3138	2193	2166	2133	2106	2073	2150	2090	138	640	500	1540	5	1	27694076	565	7.45	0.68	12	0.40	274.00	3014.00	4075	20240111	-49.94	1810	20240805	12.71	4075	-49.94	20240111	1810	12.71	20240805	4075	-49.94	20240111	1810	12.71	20240805	3.21	N	068050	500	138 억	200475	N	N	31	N	N
19	20241227	150638	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2025	-115	5	-5.37	202869045	99706	106.74	2130	2130	2000	2780	1500	2140	2034.67	0.72	0	381	2193	2166	2133	2106	2073	2150	2090	138	640	500	1540	5	1	27694076	561	7.39	0.67	12	0.36	274.00	3014.00	4075	20240111	-50.31	1810	20240805	11.88	4075	-50.31	20240111	1810	11.88	20240805	4075	-50.31	20240111	1810	11.88	20240805	3.21	N	068050	500	138 억	200475	N	N	0	N	N
20	20241227	140640	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2010	-130	5	-6.07	187296250	91982	98.47	2130	2130	2000	2780	1500	2140	2036.23	0.72	0	2343	2193	2166	2133	2106	2073	2150	2090	138	640	500	1540	5	1	27694076	557	7.34	0.67	12	0.33	274.00	3014.00	4075	20240111	-50.67	1810	20240805	11.05	4075	-50.67	20240111	1810	11.05	20240805	4075	-50.67	20240111	1810	11.05	20240805	3.21	N	068050	500	138 억	200475	N	N	0	N	N
21	20241227	130639	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2015	-125	5	-5.84	132005600	64403	68.95	2130	2130	2010	2780	1500	2140	2049.68	0.72	0	1444	2193	2166	2133	2106	2073	2150	2090	138	640	500	1540	5	1	27694076	558	7.35	0.67	12	0.23	274.00	3014.00	4075	20240111	-50.55	1810	20240805	11.33	4075	-50.55	20240111	1810	11.33	20240805	4075	-50.55	20240111	1810	11.33	20240805	3.21	N	068050	500	138 억	200475	N	N	0	N	N
22	20241227	120639	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2020	-120	5	-5.61	116232710	56573	60.56	2130	2130	2020	2780	1500	2140	2054.56	0.72	0	1210	2193	2166	2133	2106	2073	2150	2090	138	640	500	1540	5	1	27694076	559	7.37	0.67	12	0.20	274.00	3014.00	4075	20240111	-50.43	1810	20240805	11.60	4075	-50.43	20240111	1810	11.60	20240805	4075	-50.43	20240111	1810	11.60	20240805	3.21	N	068050	500	138 억	200475	N	N	0	N	N
23	20241227	110638	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2055	-85	5	-3.97	76708210	37196	39.82	2130	2130	2030	2780	1500	2140	2062.27	0.72	0	1254	2193	2166	2133	2106	2073	2150	2090	138	640	500	1540	5	1	27694076	569	7.50	0.68	12	0.13	274.00	3014.00	4075	20240111	-49.57	1810	20240805	13.54	4075	-49.57	20240111	1810	13.54	20240805	4075	-49.57	20240111	1810	13.54	20240805	3.21	N	068050	500	138 억	200475	N	N	0	N	N
24	20241227	100637	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2065	-75	5	-3.50	65761760	31881	34.13	2130	2130	2030	2780	1500	2140	2062.73	0.72	0	2044	2193	2166	2133	2106	2073	2150	2090	138	640	500	1540	5	1	27694076	572	7.54	0.69	12	0.12	274.00	3014.00	4075	20240111	-49.33	1810	20240805	14.09	4075	-49.33	20240111	1810	14.09	20240805	4075	-49.33	20240111	1810	14.09	20240805	3.21	N	068050	500	138 억	200475	N	N	0	N	N
25	20241227	090640	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2075	-65	5	-3.04	17248850	8255	8.84	2130	2130	2060	2780	1500	2140	2089.50	0.72	0	2944	2193	2166	2133	2106	2073	2150	2090	138	640	500	1540	5	1	27694076	575	7.57	0.69	12	0.03	274.00	3014.00	4075	20240111	-49.08	1810	20240805	14.64	4075	-49.08	20240111	1810	14.64	20240805	4075	-49.08	20240111	1810	14.64	20240805	3.21	N	068050	500	138 억	200475	N	N	0	N	N
26	20241226	160636	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2140	0	3	0.00	198481225	93341	94.02	2145	2160	2100	2780	1500	2140	2126.41	0.59	0	37249	2303	2221	2158	2076	2013	2190	2045	138	640	500	1540	5	1	27694076	593	7.81	0.71	12	0.34	274.00	3014.00	4075	20240111	-47.48	1810	20240805	18.23	4075	-47.48	20240111	1810	18.23	20240805	4075	-47.48	20240111	1810	18.23	20240805	3.30	N	068050	500	138 억	163102	N	N	12	N	N
27	20241226	150633	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2140	0	3	0.00	195174140	91791	92.46	2145	2160	2100	2780	1500	2140	2126.29	0.59	0	37068	2303	2221	2158	2076	2013	2190	2045	138	640	500	1540	5	1	27694076	593	7.81	0.71	12	0.33	274.00	3014.00	4075	20240111	-47.48	1810	20240805	18.23	4075	-47.48	20240111	1810	18.23	20240805	4075	-47.48	20240111	1810	18.23	20240805	3.30	N	068050	500	138 억	163102	N	N	12	N	N
28	20241226	140632	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2125	-15	5	-0.70	169978690	79948	80.53	2145	2160	2100	2780	1500	2140	2126.12	0.59	0	29137	2303	2221	2158	2076	2013	2190	2045	138	640	500	1540	5	1	27694076	588	7.76	0.71	12	0.29	274.00	3014.00	4075	20240111	-47.85	1810	20240805	17.40	4075	-47.85	20240111	1810	17.40	20240805	4075	-47.85	20240111	1810	17.40	20240805	3.30	N	068050	500	138 억	163102	N	N	12	N	N
29	20241226	130635	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2125	-15	5	-0.70	106282230	49983	50.35	2145	2160	2100	2780	1500	2140	2126.37	0.59	0	16137	2303	2221	2158	2076	2013	2190	2045	138	640	500	1540	5	1	27694076	588	7.76	0.71	12	0.18	274.00	3014.00	4075	20240111	-47.85	1810	20240805	17.40	4075	-47.85	20240111	1810	17.40	20240805	4075	-47.85	20240111	1810	17.40	20240805	3.30	N	068050	500	138 억	163102	N	N	12	N	N
30	20241226	120630	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2140	0	3	0.00	84318155	39621	39.91	2145	2160	2100	2780	1500	2140	2128.12	0.59	0	11127	2303	2221	2158	2076	2013	2190	2045	138	640	500	1540	5	1	27694076	593	7.81	0.71	12	0.14	274.00	3014.00	4075	20240111	-47.48	1810	20240805	18.23	4075	-47.48	20240111	1810	18.23	20240805	4075	-47.48	20240111	1810	18.23	20240805	3.30	N	068050	500	138 억	163102	N	N	12	N	N
31	20241226	110633	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2135	-5	5	-0.23	64483555	30298	30.52	2145	2150	2100	2780	1500	2140	2128.31	0.59	0	8058	2303	2221	2158	2076	2013	2190	2045	138	640	500	1540	5	1	27694076	591	7.79	0.71	12	0.11	274.00	3014.00	4075	20240111	-47.61	1810	20240805	17.96	4075	-47.61	20240111	1810	17.96	20240805	4075	-47.61	20240111	1810	17.96	20240805	3.30	N	068050	500	138 억	163102	N	N	12	N	N
32	20241226	100633	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2145	5	2	0.23	30666870	14413	14.52	2145	2150	2100	2780	1500	2140	2127.72	0.59	0	428	2303	2221	2158	2076	2013	2190	2045	138	640	500	1540	5	1	27694076	594	7.83	0.71	12	0.05	274.00	3014.00	4075	20240111	-47.36	1810	20240805	18.51	4075	-47.36	20240111	1810	18.51	20240805	4075	-47.36	20240111	1810	18.51	20240805	3.30	N	068050	500	138 억	163102	N	N	12	N	N
33	20241226	090634	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2125	-15	5	-0.70	3325640	1555	1.57	2145	2145	2100	2780	1500	2140	2138.68	0.59	0	-896	2303	2221	2158	2076	2013	2190	2045	138	640	500	1540	5	1	27694076	588	7.76	0.71	12	0.01	274.00	3014.00	4075	20240111	-47.85	1810	20240805	17.40	4075	-47.85	20240111	1810	17.40	20240805	4075	-47.85	20240111	1810	17.40	20240805	3.30	N	068050	500	138 억	163102	N	N	12	N	N
34	20241224	160633	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2140	-50	5	-2.28	212507355	98986	110.21	2170	2240	2095	2845	1535	2190	2146.84	0.63	0	-14603	2300	2245	2140	2085	1980	2272	2112	138	655	500	1570	5	1	27694076	593	7.81	0.71	12	0.36	274.00	3014.00	4075	20240111	-47.48	1810	20240805	18.23	4075	-47.48	20240111	1810	18.23	20240805	4075	-47.48	20240111	1810	18.23	20240805	3.30	N	068050	500	138 억	174328	N	N	12	N	N
35	20241224	150633	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2120	-70	5	-3.20	197417440	91908	102.33	2170	2240	2095	2845	1535	2190	2147.99	0.63	0	-14102	2300	2245	2140	2085	1980	2272	2112	138	655	500	1570	5	1	27694076	587	7.74	0.70	12	0.33	274.00	3014.00	4075	20240111	-47.98	1810	20240805	17.13	4075	-47.98	20240111	1810	17.13	20240805	4075	-47.98	20240111	1810	17.13	20240805	3.30	N	068050	500	138 억	174328	N	N	20	N	N
36	20241224	140631	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2135	-55	5	-2.51	153279240	71042	79.10	2170	2240	2130	2845	1535	2190	2157.59	0.63	0	-14249	2300	2245	2140	2085	1980	2272	2112	138	655	500	1570	5	1	27694076	591	7.79	0.71	12	0.26	274.00	3014.00	4075	20240111	-47.61	1810	20240805	17.96	4075	-47.61	20240111	1810	17.96	20240805	4075	-47.61	20240111	1810	17.96	20240805	3.30	N	068050	500	138 억	174328	N	N	20	N	N
37	20241224	130632	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2130	-60	5	-2.74	146472145	67853	75.54	2170	2240	2130	2845	1535	2190	2158.67	0.63	0	-14104	2300	2245	2140	2085	1980	2272	2112	138	655	500	1570	5	1	27694076	590	7.77	0.71	12	0.25	274.00	3014.00	4075	20240111	-47.73	1810	20240805	17.68	4075	-47.73	20240111	1810	17.68	20240805	4075	-47.73	20240111	1810	17.68	20240805	3.30	N	068050	500	138 억	174328	N	N	20	N	N
38	20241224	120632	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2140	-50	5	-2.28	103914105	47976	53.41	2170	2240	2130	2845	1535	2190	2165.96	0.63	0	-5127	2300	2245	2140	2085	1980	2272	2112	138	655	500	1570	5	1	27694076	593	7.81	0.71	12	0.17	274.00	3014.00	4075	20240111	-47.48	1810	20240805	18.23	4075	-47.48	20240111	1810	18.23	20240805	4075	-47.48	20240111	1810	18.23	20240805	3.30	N	068050	500	138 억	174328	N	N	20	N	N
39	20241224	110633	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2155	-35	5	-1.60	83427495	38424	42.78	2170	2240	2150	2845	1535	2190	2171.23	0.63	0	1578	2300	2245	2140	2085	1980	2272	2112	138	655	500	1570	5	1	27694076	597	7.86	0.71	12	0.14	274.00	3014.00	4075	20240111	-47.12	1810	20240805	19.06	4075	-47.12	20240111	1810	19.06	20240805	4075	-47.12	20240111	1810	19.06	20240805	3.30	N	068050	500	138 억	174328	N	N	20	N	N
40	20241224	100633	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2160	-30	5	-1.37	79502425	36603	40.75	2170	2240	2150	2845	1535	2190	2172.02	0.63	0	1526	2300	2245	2140	2085	1980	2272	2112	138	655	500	1570	5	1	27694076	598	7.88	0.72	12	0.13	274.00	3014.00	4075	20240111	-46.99	1810	20240805	19.34	4075	-46.99	20240111	1810	19.34	20240805	4075	-46.99	20240111	1810	19.34	20240805	3.30	N	068050	500	138 억	174328	N	N	20	N	N
41	20241224	090636	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2170	-20	5	-0.91	21204935	9824	10.94	2170	2170	2150	2845	1535	2190	2158.48	0.63	0	-387	2300	2245	2140	2085	1980	2272	2112	138	655	500	1570	5	1	27694076	601	7.92	0.72	12	0.04	274.00	3014.00	4075	20240111	-46.75	1810	20240805	19.89	4075	-46.75	20240111	1810	19.89	20240805	4075	-46.75	20240111	1810	19.89	20240805	3.30	N	068050	500	138 억	174328	N	N	20	N	N
42	20241223	160627	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2190	50	2	2.34	185208845	87112	193.86	2165	2195	2035	2780	1500	2140	2125.36	0.56	0	20612	2226	2182	2136	2092	2046	2160	2070	138	640	500	1540	5	1	27694076	607	7.99	0.73	12	0.31	274.00	3014.00	4075	20240111	-46.26	1810	20240805	20.99	4075	-46.26	20240111	1810	20.99	20240805	4075	-46.26	20240111	1810	20.99	20240805	3.32	N	068050	500	138 억	156451	N	N	20	N	N
43	20241223	150631	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2145	5	2	0.23	169570840	79926	177.87	2165	2195	2035	2780	1500	2140	2121.60	0.56	0	22227	2226	2182	2136	2092	2046	2160	2070	138	640	500	1540	5	1	27694076	594	7.83	0.71	12	0.29	274.00	3014.00	4075	20240111	-47.36	1810	20240805	18.51	4075	-47.36	20240111	1810	18.51	20240805	4075	-47.36	20240111	1810	18.51	20240805	3.32	N	068050	500	138 억	156451	N	N	1330	N	N
44	20241223	140627	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2155	15	2	0.70	93695020	43731	97.32	2165	2195	2035	2780	1500	2140	2142.53	0.56	0	-1821	2226	2182	2136	2092	2046	2160	2070	138	640	500	1540	5	1	27694076	597	7.86	0.71	12	0.16	274.00	3014.00	4075	20240111	-47.12	1810	20240805	19.06	4075	-47.12	20240111	1810	19.06	20240805	4075	-47.12	20240111	1810	19.06	20240805	3.32	N	068050	500	138 억	156451	N	N	1330	N	N
45	20241223	130627	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2140	0	3	0.00	88982275	41536	92.43	2165	2195	2035	2780	1500	2140	2142.29	0.56	0	-2274	2226	2182	2136	2092	2046	2160	2070	138	640	500	1540	5	1	27694076	593	7.81	0.71	12	0.15	274.00	3014.00	4075	20240111	-47.48	1810	20240805	18.23	4075	-47.48	20240111	1810	18.23	20240805	4075	-47.48	20240111	1810	18.23	20240805	3.32	N	068050	500	138 억	156451	N	N	1330	N	N
46	20241223	120628	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2150	10	2	0.47	85940055	40110	89.26	2165	2195	2035	2780	1500	2140	2142.61	0.56	0	-2119	2226	2182	2136	2092	2046	2160	2070	138	640	500	1540	5	1	27694076	595	7.85	0.71	12	0.14	274.00	3014.00	4075	20240111	-47.24	1810	20240805	18.78	4075	-47.24	20240111	1810	18.78	20240805	4075	-47.24	20240111	1810	18.78	20240805	3.32	N	068050	500	138 억	156451	N	N	1330	N	N
47	20241223	110627	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2150	10	2	0.47	78959070	36848	82.00	2165	2195	2035	2780	1500	2140	2142.83	0.56	0	-2076	2226	2182	2136	2092	2046	2160	2070	138	640	500	1540	5	1	27694076	595	7.85	0.71	12	0.13	274.00	3014.00	4075	20240111	-47.24	1810	20240805	18.78	4075	-47.24	20240111	1810	18.78	20240805	4075	-47.24	20240111	1810	18.78	20240805	3.32	N	068050	500	138 억	156451	N	N	1330	N	N
48	20241223	100624	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2140	0	3	0.00	58095610	27049	60.19	2165	2195	2035	2780	1500	2140	2147.79	0.56	0	-1438	2226	2182	2136	2092	2046	2160	2070	138	640	500	1540	5	1	27694076	593	7.81	0.71	12	0.10	274.00	3014.00	4075	20240111	-47.48	1810	20240805	18.23	4075	-47.48	20240111	1810	18.23	20240805	4075	-47.48	20240111	1810	18.23	20240805	3.32	N	068050	500	138 억	156451	N	N	1330	N	N
49	20241223	090627	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2170	30	2	1.40	18127590	8365	18.62	2165	2170	2145	2780	1500	2140	2167.08	0.56	0	140	2226	2182	2136	2092	2046	2160	2070	138	640	500	1540	5	1	27694076	601	7.92	0.72	12	0.03	274.00	3014.00	4075	20240111	-46.75	1810	20240805	19.89	4075	-46.75	20240111	1810	19.89	20240805	4075	-46.75	20240111	1810	19.89	20240805	3.32	N	068050	500	138 억	156451	N	N	1330	N	N
50	20241220	160624	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2140	-25	5	-1.15	93270575	43842	176.38	2145	2180	2090	2810	1520	2165	2127.38	0.54	0	4734	2208	2186	2163	2141	2118	2197	2152	138	645	500	1550	5	1	27694076	593	7.81	0.71	12	0.16	274.00	3014.00	4075	20240111	-47.48	1810	20240805	18.23	4075	-47.48	20240111	1810	18.23	20240805	4075	-47.48	20240111	1810	18.23	20240805	3.31	N	068050	500	138 억	150356	N	N	1330	N	N
51	20241220	150626	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2125	-40	5	-1.85	81243195	38197	153.67	2145	2180	2090	2810	1520	2165	2126.95	0.54	0	5667	2208	2186	2163	2141	2118	2197	2152	138	645	500	1550	5	1	27694076	588	7.76	0.71	12	0.14	274.00	3014.00	4075	20240111	-47.85	1810	20240805	17.40	4075	-47.85	20240111	1810	17.40	20240805	4075	-47.85	20240111	1810	17.40	20240805	3.31	N	068050	500	138 억	150356	N	N	101	N	N
52	20241220	140625	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2120	-45	5	-2.08	77137475	36255	145.86	2145	2180	2090	2810	1520	2165	2127.64	0.54	0	5304	2208	2186	2163	2141	2118	2197	2152	138	645	500	1550	5	1	27694076	587	7.74	0.70	12	0.13	274.00	3014.00	4075	20240111	-47.98	1810	20240805	17.13	4075	-47.98	20240111	1810	17.13	20240805	4075	-47.98	20240111	1810	17.13	20240805	3.31	N	068050	500	138 억	150356	N	N	101	N	N
53	20241220	130623	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2125	-40	5	-1.85	64997220	30480	122.63	2145	2180	2110	2810	1520	2165	2132.45	0.54	0	5081	2208	2186	2163	2141	2118	2197	2152	138	645	500	1550	5	1	27694076	588	7.76	0.71	12	0.11	274.00	3014.00	4075	20240111	-47.85	1810	20240805	17.40	4075	-47.85	20240111	1810	17.40	20240805	4075	-47.85	20240111	1810	17.40	20240805	3.31	N	068050	500	138 억	150356	N	N	101	N	N
54	20241220	120622	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2140	-25	5	-1.15	62123310	29122	117.16	2145	2180	2110	2810	1520	2165	2133.21	0.54	0	4516	2208	2186	2163	2141	2118	2197	2152	138	645	500	1550	5	1	27694076	593	7.81	0.71	12	0.11	274.00	3014.00	4075	20240111	-47.48	1810	20240805	18.23	4075	-47.48	20240111	1810	18.23	20240805	4075	-47.48	20240111	1810	18.23	20240805	3.31	N	068050	500	138 억	150356	N	N	101	N	N
55	20241220	110624	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2165	0	3	0.00	20209395	9417	37.89	2145	2180	2140	2810	1520	2165	2146.05	0.54	0	-2667	2208	2186	2163	2141	2118	2197	2152	138	645	500	1550	5	1	27694076	600	7.90	0.72	12	0.03	274.00	3014.00	4075	20240111	-46.87	1810	20240805	19.61	4075	-46.87	20240111	1810	19.61	20240805	4075	-46.87	20240111	1810	19.61	20240805	3.31	N	068050	500	138 억	150356	N	N	101	N	N
56	20241220	100624	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2165	0	3	0.00	10075255	4691	18.87	2145	2180	2140	2810	1520	2165	2147.78	0.54	0	-2365	2208	2186	2163	2141	2118	2197	2152	138	645	500	1550	5	1	27694076	600	7.90	0.72	12	0.02	274.00	3014.00	4075	20240111	-46.87	1810	20240805	19.61	4075	-46.87	20240111	1810	19.61	20240805	4075	-46.87	20240111	1810	19.61	20240805	3.31	N	068050	500	138 억	150356	N	N	101	N	N
57	20241220	090626	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2180	15	2	0.69	744085	346	1.39	2145	2180	2145	2810	1520	2165	2150.53	0.54	0	184	2208	2186	2163	2141	2118	2197	2152	138	645	500	1550	5	1	27694076	604	7.96	0.72	12	0.00	274.00	3014.00	4075	20240111	-46.50	1810	20240805	20.44	4075	-46.50	20240111	1810	20.44	20240805	4075	-46.50	20240111	1810	20.44	20240805	3.31	N	068050	500	138 억	150356	N	N	101	N	N
58	20241219	160623	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2165	-35	5	-1.59	53687035	24856	39.35	2140	2185	2140	2860	1540	2200	2159.92	0.55	0	-2335	2240	2220	2190	2170	2140	2230	2180	138	660	500	1580	5	1	27694076	600	7.90	0.72	12	0.09	274.00	3014.00	4075	20240111	-46.87	1810	20240805	19.61	4075	-46.87	20240111	1810	19.61	20240805	4075	-46.87	20240111	1810	19.61	20240805	3.31	N	068050	500	138 억	152691	N	N	101	N	N
59	20241219	150621	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2170	-30	5	-1.36	50553950	23406	37.05	2140	2185	2140	2860	1540	2200	2159.87	0.55	0	-1681	2240	2220	2190	2170	2140	2230	2180	138	660	500	1580	5	1	27694076	601	7.92	0.72	12	0.08	274.00	3014.00	4075	20240111	-46.75	1810	20240805	19.89	4075	-46.75	20240111	1810	19.89	20240805	4075	-46.75	20240111	1810	19.89	20240805	3.31	N	068050	500	138 억	152691	N	N	5	N	N
60	20241219	140623	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2170	-30	5	-1.36	32381975	15002	23.75	2140	2185	2140	2860	1540	2200	2158.51	0.55	0	212	2240	2220	2190	2170	2140	2230	2180	138	660	500	1580	5	1	27694076	601	7.92	0.72	12	0.05	274.00	3014.00	4075	20240111	-46.75	1810	20240805	19.89	4075	-46.75	20240111	1810	19.89	20240805	4075	-46.75	20240111	1810	19.89	20240805	3.31	N	068050	500	138 억	152691	N	N	5	N	N
61	20241219	130622	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2165	-35	5	-1.59	26217130	12159	19.25	2140	2185	2140	2860	1540	2200	2156.19	0.55	0	2267	2240	2220	2190	2170	2140	2230	2180	138	660	500	1580	5	1	27694076	600	7.90	0.72	12	0.04	274.00	3014.00	4075	20240111	-46.87	1810	20240805	19.61	4075	-46.87	20240111	1810	19.61	20240805	4075	-46.87	20240111	1810	19.61	20240805	3.31	N	068050	500	138 억	152691	N	N	5	N	N
62	20241219	120624	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2165	-35	5	-1.59	25991975	12055	19.08	2140	2185	2140	2860	1540	2200	2156.12	0.55	0	2306	2240	2220	2190	2170	2140	2230	2180	138	660	500	1580	5	1	27694076	600	7.90	0.72	12	0.04	274.00	3014.00	4075	20240111	-46.87	1810	20240805	19.61	4075	-46.87	20240111	1810	19.61	20240805	4075	-46.87	20240111	1810	19.61	20240805	3.31	N	068050	500	138 억	152691	N	N	5	N	N
63	20241219	110621	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2160	-40	5	-1.82	20629585	9573	15.15	2140	2185	2140	2860	1540	2200	2154.98	0.55	0	2479	2240	2220	2190	2170	2140	2230	2180	138	660	500	1580	5	1	27694076	598	7.88	0.72	12	0.03	274.00	3014.00	4075	20240111	-46.99	1810	20240805	19.34	4075	-46.99	20240111	1810	19.34	20240805	4075	-46.99	20240111	1810	19.34	20240805	3.31	N	068050	500	138 억	152691	N	N	5	N	N
64	20241219	100614	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2160	-40	5	-1.82	19745520	9160	14.50	2140	2185	2140	2860	1540	2200	2155.62	0.55	0	2419	2240	2220	2190	2170	2140	2230	2180	138	660	500	1580	5	1	27694076	598	7.88	0.72	12	0.03	274.00	3014.00	4075	20240111	-46.99	1810	20240805	19.34	4075	-46.99	20240111	1810	19.34	20240805	4075	-46.99	20240111	1810	19.34	20240805	3.31	N	068050	500	138 억	152691	N	N	5	N	N
65	20241219	090623	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2155	-45	5	-2.05	2483130	1159	1.83	2140	2155	2140	2860	1540	2200	2142.48	0.55	0	-107	2240	2220	2190	2170	2140	2230	2180	138	660	500	1580	5	1	27694076	597	7.86	0.71	12	0.00	274.00	3014.00	4075	20240111	-47.12	1810	20240805	19.06	4075	-47.12	20240111	1810	19.06	20240805	4075	-47.12	20240111	1810	19.06	20240805	3.31	N	068050	500	138 억	152691	N	N	5	N	N
66	20241218	160619	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2200	5	2	0.23	137990855	63173	194.01	2175	2210	2160	2850	1540	2195	2184.33	0.55	0	1521	2245	2220	2190	2165	2135	2205	2150	138	655	500	1580	5	1	27694076	609	8.03	0.73	12	0.23	274.00	3014.00	4075	20240111	-46.01	1810	20240805	21.55	4075	-46.01	20240111	1810	21.55	20240805	4075	-46.01	20240111	1810	21.55	20240805	3.37	N	068050	500	138 억	151170	N	N	1	N	N
67	20241218	150623	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2200	5	2	0.23	134671055	61664	189.38	2175	2210	2160	2850	1540	2195	2183.95	0.55	0	2155	2245	2220	2190	2165	2135	2205	2150	138	655	500	1580	5	1	27694076	609	8.03	0.73	12	0.22	274.00	3014.00	4075	20240111	-46.01	1810	20240805	21.55	4075	-46.01	20240111	1810	21.55	20240805	4075	-46.01	20240111	1810	21.55	20240805	3.37	N	068050	500	138 억	151170	N	N	22	N	N
68	20241218	140620	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2195	0	3	0.00	126747565	58046	178.27	2175	2210	2160	2850	1540	2195	2183.57	0.55	0	522	2245	2220	2190	2165	2135	2205	2150	138	655	500	1580	5	1	27694076	608	8.01	0.73	12	0.21	274.00	3014.00	4075	20240111	-46.13	1810	20240805	21.27	4075	-46.13	20240111	1810	21.27	20240805	4075	-46.13	20240111	1810	21.27	20240805	3.37	N	068050	500	138 억	151170	N	N	22	N	N
69	20241218	130622	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2195	0	3	0.00	122634200	56168	172.50	2175	2210	2160	2850	1540	2195	2183.35	0.55	0	241	2245	2220	2190	2165	2135	2205	2150	138	655	500	1580	5	1	27694076	608	8.01	0.73	12	0.20	274.00	3014.00	4075	20240111	-46.13	1810	20240805	21.27	4075	-46.13	20240111	1810	21.27	20240805	4075	-46.13	20240111	1810	21.27	20240805	3.37	N	068050	500	138 억	151170	N	N	22	N	N
70	20241218	120615	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2190	-5	5	-0.23	107898255	49462	151.91	2175	2210	2160	2850	1540	2195	2181.44	0.55	0	1952	2245	2220	2190	2165	2135	2205	2150	138	655	500	1580	5	1	27694076	607	7.99	0.73	12	0.18	274.00	3014.00	4075	20240111	-46.26	1810	20240805	20.99	4075	-46.26	20240111	1810	20.99	20240805	4075	-46.26	20240111	1810	20.99	20240805	3.37	N	068050	500	138 억	151170	N	N	22	N	N
71	20241218	110621	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2190	-5	5	-0.23	82665765	37939	116.52	2175	2210	2160	2850	1540	2195	2178.91	0.55	0	1389	2245	2220	2190	2165	2135	2205	2150	138	655	500	1580	5	1	27694076	607	7.99	0.73	12	0.14	274.00	3014.00	4075	20240111	-46.26	1810	20240805	20.99	4075	-46.26	20240111	1810	20.99	20240805	4075	-46.26	20240111	1810	20.99	20240805	3.37	N	068050	500	138 억	151170	N	N	22	N	N
72	20241218	100621	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2190	-5	5	-0.23	62016520	28449	87.37	2175	2210	2160	2850	1540	2195	2179.92	0.55	0	2919	2245	2220	2190	2165	2135	2205	2150	138	655	500	1580	5	1	27694076	607	7.99	0.73	12	0.10	274.00	3014.00	4075	20240111	-46.26	1810	20240805	20.99	4075	-46.26	20240111	1810	20.99	20240805	4075	-46.26	20240111	1810	20.99	20240805	3.37	N	068050	500	138 억	151170	N	N	22	N	N
73	20241218	090623	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2185	-10	5	-0.46	13047820	5983	18.37	2175	2200	2175	2850	1540	2195	2180.82	0.55	0	72	2245	2220	2190	2165	2135	2205	2150	138	655	500	1580	5	1	27694076	605	7.97	0.72	12	0.02	274.00	3014.00	4075	20240111	-46.38	1810	20240805	20.72	4075	-46.38	20240111	1810	20.72	20240805	4075	-46.38	20240111	1810	20.72	20240805	3.37	N	068050	500	138 억	151170	N	N	22	N	N
74	20241217	160618	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2195	-15	5	-0.68	70892985	32561	57.61	2210	2215	2160	2870	1550	2210	2177.24	0.56	0	-2658	2280	2245	2200	2165	2120	2262	2182	138	660	500	1590	5	1	27694076	608	8.01	0.73	12	0.12	274.00	3014.00	4075	20240111	-46.13	1810	20240805	21.27	4075	-46.13	20240111	1810	21.27	20240805	4075	-46.13	20240111	1810	21.27	20240805	3.32	N	068050	500	138 억	153796	N	N	22	N	N
75	20241217	150620	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2175	-35	5	-1.58	39189655	18015	31.88	2210	2215	2160	2870	1550	2210	2175.39	0.56	0	-6530	2280	2245	2200	2165	2120	2262	2182	138	660	500	1590	5	1	27694076	602	7.94	0.72	12	0.07	274.00	3014.00	4075	20240111	-46.63	1810	20240805	20.17	4075	-46.63	20240111	1810	20.17	20240805	4075	-46.63	20240111	1810	20.17	20240805	3.32	N	068050	500	138 억	153796	N	N	735	N	N
76	20241217	140621	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2190	-20	5	-0.90	36773310	16910	29.92	2210	2215	2160	2870	1550	2210	2174.65	0.56	0	-5885	2280	2245	2200	2165	2120	2262	2182	138	660	500	1590	5	1	27694076	607	7.99	0.73	12	0.06	274.00	3014.00	4075	20240111	-46.26	1810	20240805	20.99	4075	-46.26	20240111	1810	20.99	20240805	4075	-46.26	20240111	1810	20.99	20240805	3.32	N	068050	500	138 억	153796	N	N	735	N	N
77	20241217	130609	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2170	-40	5	-1.81	22640135	10373	18.35	2210	2215	2160	2870	1550	2210	2182.60	0.56	0	-4761	2280	2245	2200	2165	2120	2262	2182	138	660	500	1590	5	1	27694076	601	7.92	0.72	12	0.04	274.00	3014.00	4075	20240111	-46.75	1810	20240805	19.89	4075	-46.75	20240111	1810	19.89	20240805	4075	-46.75	20240111	1810	19.89	20240805	3.32	N	068050	500	138 억	153796	N	N	735	N	N
78	20241217	120608	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2190	-20	5	-0.90	20148580	9225	16.32	2210	2215	2165	2870	1550	2210	2184.13	0.56	0	-4320	2280	2245	2200	2165	2120	2262	2182	138	660	500	1590	5	1	27694076	607	7.99	0.73	12	0.03	274.00	3014.00	4075	20240111	-46.26	1810	20240805	20.99	4075	-46.26	20240111	1810	20.99	20240805	4075	-46.26	20240111	1810	20.99	20240805	3.32	N	068050	500	138 억	153796	N	N	735	N	N
79	20241217	110612	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2190	-20	5	-0.90	15658755	7156	12.66	2210	2215	2165	2870	1550	2210	2188.20	0.56	0	-3763	2280	2245	2200	2165	2120	2262	2182	138	660	500	1590	5	1	27694076	607	7.99	0.73	12	0.03	274.00	3014.00	4075	20240111	-46.26	1810	20240805	20.99	4075	-46.26	20240111	1810	20.99	20240805	4075	-46.26	20240111	1810	20.99	20240805	3.32	N	068050	500	138 억	153796	N	N	735	N	N
80	20241217	100611	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2200	-10	5	-0.45	11033710	5033	8.91	2210	2215	2165	2870	1550	2210	2192.27	0.56	0	-2730	2280	2245	2200	2165	2120	2262	2182	138	660	500	1590	5	1	27694076	609	8.03	0.73	12	0.02	274.00	3014.00	4075	20240111	-46.01	1810	20240805	21.55	4075	-46.01	20240111	1810	21.55	20240805	4075	-46.01	20240111	1810	21.55	20240805	3.32	N	068050	500	138 억	153796	N	N	735	N	N
81	20241217	090619	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2215	5	2	0.23	4601225	2082	3.68	2210	2215	2210	2870	1550	2210	2210.00	0.56	0	-1956	2280	2245	2200	2165	2120	2262	2182	138	660	500	1590	5	1	27694076	613	8.08	0.73	12	0.01	274.00	3014.00	4075	20240111	-45.64	1810	20240805	22.38	4075	-45.64	20240111	1810	22.38	20240805	4075	-45.64	20240111	1810	22.38	20240805	3.32	N	068050	500	138 억	153796	N	N	735	N	N
82	20241216	160611	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2210	15	2	0.68	123402435	56290	44.76	2195	2235	2155	2850	1540	2195	2192.23	0.55	0	785	2285	2240	2160	2115	2035	2262	2137	138	655	500	1580	5	1	27694076	612	8.07	0.73	12	0.20	274.00	3014.00	4075	20240111	-45.77	1810	20240805	22.10	4075	-45.77	20240111	1810	22.10	20240805	4075	-45.77	20240111	1810	22.10	20240805	3.25	N	068050	500	138 억	151498	N	N	735	N	N
83	20241216	150619	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2215	20	2	0.91	115156470	52557	41.79	2195	2235	2155	2850	1540	2195	2191.08	0.55	0	2783	2285	2240	2160	2115	2035	2262	2137	138	655	500	1580	5	1	27694076	613	8.08	0.73	12	0.19	274.00	3014.00	4075	20240111	-45.64	1810	20240805	22.38	4075	-45.64	20240111	1810	22.38	20240805	4075	-45.64	20240111	1810	22.38	20240805	3.25	N	068050	500	138 억	151498	N	N	910	N	N
84	20241216	140619	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2195	0	3	0.00	102293555	46675	37.11	2195	2235	2155	2850	1540	2195	2191.61	0.55	0	2902	2285	2240	2160	2115	2035	2262	2137	138	655	500	1580	5	1	27694076	608	8.01	0.73	12	0.17	274.00	3014.00	4075	20240111	-46.13	1810	20240805	21.27	4075	-46.13	20240111	1810	21.27	20240805	4075	-46.13	20240111	1810	21.27	20240805	3.25	N	068050	500	138 억	151498	N	N	910	N	N
85	20241216	130619	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2210	15	2	0.68	92642570	42265	33.60	2195	2235	2155	2850	1540	2195	2191.95	0.55	0	2489	2285	2240	2160	2115	2035	2262	2137	138	655	500	1580	5	1	27694076	612	8.07	0.73	12	0.15	274.00	3014.00	4075	20240111	-45.77	1810	20240805	22.10	4075	-45.77	20240111	1810	22.10	20240805	4075	-45.77	20240111	1810	22.10	20240805	3.25	N	068050	500	138 억	151498	N	N	910	N	N
86	20241216	120620	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2210	15	2	0.68	88877470	40559	32.25	2195	2235	2155	2850	1540	2195	2191.31	0.55	0	3233	2285	2240	2160	2115	2035	2262	2137	138	655	500	1580	5	1	27694076	612	8.07	0.73	12	0.15	274.00	3014.00	4075	20240111	-45.77	1810	20240805	22.10	4075	-45.77	20240111	1810	22.10	20240805	4075	-45.77	20240111	1810	22.10	20240805	3.25	N	068050	500	138 억	151498	N	N	910	N	N
87	20241216	110618	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2220	25	2	1.14	79397665	36249	28.82	2195	2235	2155	2850	1540	2195	2190.34	0.55	0	2533	2285	2240	2160	2115	2035	2262	2137	138	655	500	1580	5	1	27694076	615	8.10	0.74	12	0.13	274.00	3014.00	4075	20240111	-45.52	1810	20240805	22.65	4075	-45.52	20240111	1810	22.65	20240805	4075	-45.52	20240111	1810	22.65	20240805	3.25	N	068050	500	138 억	151498	N	N	910	N	N
88	20241216	100619	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2210	15	2	0.68	52385280	24066	19.13	2195	2210	2155	2850	1540	2195	2176.73	0.55	0	5329	2285	2240	2160	2115	2035	2262	2137	138	655	500	1580	5	1	27694076	612	8.07	0.73	12	0.09	274.00	3014.00	4075	20240111	-45.77	1810	20240805	22.10	4075	-45.77	20240111	1810	22.10	20240805	4075	-45.77	20240111	1810	22.10	20240805	3.25	N	068050	500	138 억	151498	N	N	910	N	N
89	20241216	090619	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2200	5	2	0.23	4660660	2123	1.69	2195	2205	2195	2850	1540	2195	2195.32	0.55	0	-822	2285	2240	2160	2115	2035	2262	2137	138	655	500	1580	5	1	27694076	609	8.03	0.73	12	0.01	274.00	3014.00	4075	20240111	-46.01	1810	20240805	21.55	4075	-46.01	20240111	1810	21.55	20240805	4075	-46.01	20240111	1810	21.55	20240805	3.25	N	068050	500	138 억	151498	N	N	910	N	N
90	20241213	160612	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2195	85	2	4.03	269203990	123667	297.48	2110	2205	2080	2740	1480	2110	2176.84	0.59	0	-9537	2193	2151	2108	2066	2023	2130	2045	138	630	500	1510	5	1	27694076	608	8.01	0.73	12	0.45	274.00	3014.00	4075	20240111	-46.13	1810	20240805	21.27	4075	-46.13	20240111	1810	21.27	20240805	4075	-46.13	20240111	1810	21.27	20240805	3.28	N	068050	500	138 억	164325	N	N	910	N	N
91	20241213	150617	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2190	80	2	3.79	248597710	114278	274.89	2110	2205	2080	2740	1480	2110	2175.38	0.59	0	-10611	2193	2151	2108	2066	2023	2130	2045	138	630	500	1510	5	1	27694076	607	7.99	0.73	12	0.41	274.00	3014.00	4075	20240111	-46.26	1810	20240805	20.99	4075	-46.26	20240111	1810	20.99	20240805	4075	-46.26	20240111	1810	20.99	20240805	3.28	N	068050	500	138 억	164325	N	N	23	N	N
92	20241213	140618	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2190	80	2	3.79	189319885	87141	209.61	2110	2200	2080	2740	1480	2110	2172.57	0.59	0	-10362	2193	2151	2108	2066	2023	2130	2045	138	630	500	1510	5	1	27694076	607	7.99	0.73	12	0.31	274.00	3014.00	4075	20240111	-46.26	1810	20240805	20.99	4075	-46.26	20240111	1810	20.99	20240805	4075	-46.26	20240111	1810	20.99	20240805	3.28	N	068050	500	138 억	164325	N	N	23	N	N
93	20241213	130618	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2195	85	2	4.03	138487755	63981	153.90	2110	2200	2080	2740	1480	2110	2164.51	0.59	0	-5559	2193	2151	2108	2066	2023	2130	2045	138	630	500	1510	5	1	27694076	608	8.01	0.73	12	0.23	274.00	3014.00	4075	20240111	-46.13	1810	20240805	21.27	4075	-46.13	20240111	1810	21.27	20240805	4075	-46.13	20240111	1810	21.27	20240805	3.28	N	068050	500	138 억	164325	N	N	23	N	N
94	20241213	120618	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2190	80	2	3.79	113686285	52671	126.70	2110	2195	2080	2740	1480	2110	2158.42	0.59	0	-2956	2193	2151	2108	2066	2023	2130	2045	138	630	500	1510	5	1	27694076	607	7.99	0.73	12	0.19	274.00	3014.00	4075	20240111	-46.26	1810	20240805	20.99	4075	-46.26	20240111	1810	20.99	20240805	4075	-46.26	20240111	1810	20.99	20240805	3.28	N	068050	500	138 억	164325	N	N	23	N	N
95	20241213	110616	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2190	80	2	3.79	90888615	42257	101.65	2110	2190	2080	2740	1480	2110	2150.85	0.59	0	236	2193	2151	2108	2066	2023	2130	2045	138	630	500	1510	5	1	27694076	607	7.99	0.73	12	0.15	274.00	3014.00	4075	20240111	-46.26	1810	20240805	20.99	4075	-46.26	20240111	1810	20.99	20240805	4075	-46.26	20240111	1810	20.99	20240805	3.28	N	068050	500	138 억	164325	N	N	23	N	N
96	20241213	100616	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2150	40	2	1.90	35133120	16529	39.76	2110	2150	2080	2740	1480	2110	2125.54	0.59	0	-2058	2193	2151	2108	2066	2023	2130	2045	138	630	500	1510	5	1	27694076	595	7.85	0.71	12	0.06	274.00	3014.00	4075	20240111	-47.24	1810	20240805	18.78	4075	-47.24	20240111	1810	18.78	20240805	4075	-47.24	20240111	1810	18.78	20240805	3.28	N	068050	500	138 억	164325	N	N	23	N	N
97	20241213	090618	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2110	0	3	0.00	1618370	767	1.84	2110	2110	2110	2740	1480	2110	2110.00	0.59	0	-421	2193	2151	2108	2066	2023	2130	2045	138	630	500	1510	5	1	27694076	584	7.70	0.70	12	0.00	274.00	3014.00	4075	20240111	-48.22	1810	20240805	16.57	4075	-48.22	20240111	1810	16.57	20240805	4075	-48.22	20240111	1810	16.57	20240805	3.28	N	068050	500	138 억	164325	N	N	23	N	N
98	20241212	160621	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2110	-20	5	-0.94	87473455	41572	31.26	2115	2150	2065	2765	1495	2130	2104.14	0.65	0	-16172	2230	2180	2080	2030	1930	2205	2055	138	635	500	1530	5	1	27694076	584	7.70	0.70	12	0.15	274.00	3014.00	4075	20240111	-48.22	1810	20240805	16.57	4075	-48.22	20240111	1810	16.57	20240805	4075	-48.22	20240111	1810	16.57	20240805	3.28	N	068050	500	138 억	180480	N	N	23	N	N
99	20241212	150614	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2085	-45	5	-2.11	79011530	37549	28.24	2115	2150	2065	2765	1495	2130	2104.22	0.65	0	-14265	2230	2180	2080	2030	1930	2205	2055	138	635	500	1530	5	1	27694076	577	7.61	0.69	12	0.14	274.00	3014.00	4075	20240111	-48.83	1810	20240805	15.19	4075	-48.83	20240111	1810	15.19	20240805	4075	-48.83	20240111	1810	15.19	20240805	3.28	N	068050	500	138 억	180480	N	N	449	N	N
100	20241212	140613	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2090	-40	5	-1.88	70560075	33510	25.20	2115	2150	2065	2765	1495	2130	2105.64	0.65	0	-13297	2230	2180	2080	2030	1930	2205	2055	138	635	500	1530	5	1	27694076	579	7.63	0.69	12	0.12	274.00	3014.00	4075	20240111	-48.71	1810	20240805	15.47	4075	-48.71	20240111	1810	15.47	20240805	4075	-48.71	20240111	1810	15.47	20240805	3.28	N	068050	500	138 억	180480	N	N	449	N	N
101	20241212	130611	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2070	-60	5	-2.82	64398540	30550	22.97	2115	2150	2065	2765	1495	2130	2107.97	0.65	0	-12940	2230	2180	2080	2030	1930	2205	2055	138	635	500	1530	5	1	27694076	573	7.55	0.69	12	0.11	274.00	3014.00	4075	20240111	-49.20	1810	20240805	14.36	4075	-49.20	20240111	1810	14.36	20240805	4075	-49.20	20240111	1810	14.36	20240805	3.28	N	068050	500	138 억	180480	N	N	449	N	N
102	20241212	120559	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2095	-35	5	-1.64	58358630	27635	20.78	2115	2150	2075	2765	1495	2130	2111.77	0.65	0	-12848	2230	2180	2080	2030	1930	2205	2055	138	635	500	1530	5	1	27694076	580	7.65	0.70	12	0.10	274.00	3014.00	4075	20240111	-48.59	1810	20240805	15.75	4075	-48.59	20240111	1810	15.75	20240805	4075	-48.59	20240111	1810	15.75	20240805	3.28	N	068050	500	138 억	180480	N	N	449	N	N
103	20241212	110610	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2100	-30	5	-1.41	51838915	24508	18.43	2115	2150	2075	2765	1495	2130	2115.18	0.65	0	-12321	2230	2180	2080	2030	1930	2205	2055	138	635	500	1530	5	1	27694076	582	7.66	0.70	12	0.09	274.00	3014.00	4075	20240111	-48.47	1810	20240805	16.02	4075	-48.47	20240111	1810	16.02	20240805	4075	-48.47	20240111	1810	16.02	20240805	3.28	N	068050	500	138 억	180480	N	N	449	N	N
104	20241212	100608	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2095	-35	5	-1.64	34993475	16452	12.37	2115	2150	2085	2765	1495	2130	2127.00	0.65	0	-8202	2230	2180	2080	2030	1930	2205	2055	138	635	500	1530	5	1	27694076	580	7.65	0.70	12	0.06	274.00	3014.00	4075	20240111	-48.59	1810	20240805	15.75	4075	-48.59	20240111	1810	15.75	20240805	4075	-48.59	20240111	1810	15.75	20240805	3.28	N	068050	500	138 억	180480	N	N	449	N	N
105	20241212	090614	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2135	5	2	0.23	3625250	1699	1.28	2115	2150	2115	2765	1495	2130	2133.76	0.65	0	-40	2230	2180	2080	2030	1930	2205	2055	138	635	500	1530	5	1	27694076	591	7.79	0.71	12	0.01	274.00	3014.00	4075	20240111	-47.61	1810	20240805	17.96	4075	-47.61	20240111	1810	17.96	20240805	4075	-47.61	20240111	1810	17.96	20240805	3.28	N	068050	500	138 억	180480	N	N	449	N	N
106	20241211	160607	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2130	140	2	7.04	268568228	130449	97.58	1995	2130	1980	2585	1393	1990	2058.39	0.60	0	15264	2090	2040	1950	1900	1810	2065	1925	138	595	500	1430	5	1	27694076	590	7.77	0.71	12	0.47	274.00	3014.00	4075	20240111	-47.73	1810	20240805	17.68	4075	-47.73	20240111	1810	17.68	20240805	4075	-47.73	20240111	1810	17.68	20240805	3.28	N	068050	500	138 억	166034	N	N	449	N	N
107	20241211	150446	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2115	125	2	6.28	227945243	111325	83.27	1995	2120	1980	2585	1393	1990	2047.57	0.60	0	17741	2090	2040	1950	1900	1810	2065	1925	138	595	500	1430	5	1	27694076	586	7.72	0.70	12	0.40	274.00	3014.00	4075	20240111	-48.10	1810	20240805	16.85	4075	-48.10	20240111	1810	16.85	20240805	4075	-48.10	20240111	1810	16.85	20240805	3.28	N	068050	500	138 억	166034	N	N	0	N	N
108	20241211	140613	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2030	40	2	2.01	119523918	59078	44.19	1995	2090	1980	2585	1393	1990	2023.15	0.60	0	874	2090	2040	1950	1900	1810	2065	1925	138	595	500	1430	5	1	27694076	562	7.41	0.67	12	0.21	274.00	3014.00	4075	20240111	-50.18	1810	20240805	12.15	4075	-50.18	20240111	1810	12.15	20240805	4075	-50.18	20240111	1810	12.15	20240805	3.28	N	068050	500	138 억	166034	N	N	0	N	N
109	20241211	130615	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2035	45	2	2.26	115608893	57147	42.75	1995	2090	1980	2585	1393	1990	2023.01	0.60	0	790	2090	2040	1950	1900	1810	2065	1925	138	595	500	1430	5	1	27694076	564	7.43	0.68	12	0.21	274.00	3014.00	4075	20240111	-50.06	1810	20240805	12.43	4075	-50.06	20240111	1810	12.43	20240805	4075	-50.06	20240111	1810	12.43	20240805	3.28	N	068050	500	138 억	166034	N	N	0	N	N
110	20241211	120615	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2030	40	2	2.01	110459863	54626	40.86	1995	2090	1980	2585	1393	1990	2022.11	0.60	0	1372	2090	2040	1950	1900	1810	2065	1925	138	595	500	1430	5	1	27694076	562	7.41	0.67	12	0.20	274.00	3014.00	4075	20240111	-50.18	1810	20240805	12.15	4075	-50.18	20240111	1810	12.15	20240805	4075	-50.18	20240111	1810	12.15	20240805	3.28	N	068050	500	138 억	166034	N	N	0	N	N
111	20241211	110612	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2030	40	2	2.01	103423893	51151	38.26	1995	2090	1980	2585	1393	1990	2021.93	0.60	0	-48	2090	2040	1950	1900	1810	2065	1925	138	595	500	1430	5	1	27694076	562	7.41	0.67	12	0.18	274.00	3014.00	4075	20240111	-50.18	1810	20240805	12.15	4075	-50.18	20240111	1810	12.15	20240805	4075	-50.18	20240111	1810	12.15	20240805	3.28	N	068050	500	138 억	166034	N	N	0	N	N
112	20241211	100614	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2065	75	2	3.77	89412758	44313	33.15	1995	2090	1980	2585	1393	1990	2017.75	0.60	0	2770	2090	2040	1950	1900	1810	2065	1925	138	595	500	1430	5	1	27694076	572	7.54	0.69	12	0.16	274.00	3014.00	4075	20240111	-49.33	1810	20240805	14.09	4075	-49.33	20240111	1810	14.09	20240805	4075	-49.33	20240111	1810	14.09	20240805	3.28	N	068050	500	138 억	166034	N	N	0	N	N
113	20241211	090617	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1991	1	2	0.05	487032	245	0.18	1995	1998	1980	2585	1393	1990	1987.89	0.60	0	-222	2090	2040	1950	1900	1810	2065	1925	138	595	500	1430	1	1	27694076	551	7.27	0.66	12	0.00	274.00	3014.00	4075	20240111	-51.14	1810	20240805	10.00	4075	-51.14	20240111	1810	10.00	20240805	4075	-51.14	20240111	1810	10.00	20240805	3.28	N	068050	500	138 억	166034	N	N	0	N	N
114	20241210	160608	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1990	103	2	5.46	254853473	133257	105.60	1860	2000	1860	2450	1321	1887	1912.50	0.54	0	16560	2021	1953	1911	1843	1801	1933	1823	138	563	500	1350	1	1	27694076	551	7.26	0.66	12	0.48	274.00	3014.00	4075	20240111	-51.17	1810	20240805	9.94	4075	-51.17	20240111	1810	9.94	20240805	4075	-51.17	20240111	1810	9.94	20240805	3.34	N	068050	500	138 억	149657	N	N	50	N	N
115	20241210	150610	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1990	103	2	5.46	244046744	127824	101.30	1860	2000	1860	2450	1321	1887	1909.24	0.54	0	14750	2021	1953	1911	1843	1801	1933	1823	138	563	500	1350	1	1	27694076	551	7.26	0.66	12	0.46	274.00	3014.00	4075	20240111	-51.17	1810	20240805	9.94	4075	-51.17	20240111	1810	9.94	20240805	4075	-51.17	20240111	1810	9.94	20240805	3.34	N	068050	500	138 억	149657	N	N	50	N	N
116	20241210	140610	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1980	93	2	4.93	221118934	116289	92.15	1860	2000	1860	2450	1321	1887	1901.46	0.54	0	9739	2021	1953	1911	1843	1801	1933	1823	138	563	500	1350	1	1	27694076	548	7.23	0.66	12	0.42	274.00	3014.00	4075	20240111	-51.41	1810	20240805	9.39	4075	-51.41	20240111	1810	9.39	20240805	4075	-51.41	20240111	1810	9.39	20240805	3.34	N	068050	500	138 억	149657	N	N	50	N	N
117	20241210	130609	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1974	87	2	4.61	213536180	112455	89.12	1860	2000	1860	2450	1321	1887	1898.86	0.54	0	7239	2021	1953	1911	1843	1801	1933	1823	138	563	500	1350	1	1	27694076	547	7.20	0.65	12	0.41	274.00	3014.00	4075	20240111	-51.56	1810	20240805	9.06	4075	-51.56	20240111	1810	9.06	20240805	4075	-51.56	20240111	1810	9.06	20240805	3.34	N	068050	500	138 억	149657	N	N	50	N	N
118	20241210	120609	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1980	93	2	4.93	210867626	111103	88.04	1860	2000	1860	2450	1321	1887	1897.95	0.54	0	7203	2021	1953	1911	1843	1801	1933	1823	138	563	500	1350	1	1	27694076	548	7.23	0.66	12	0.40	274.00	3014.00	4075	20240111	-51.41	1810	20240805	9.39	4075	-51.41	20240111	1810	9.39	20240805	4075	-51.41	20240111	1810	9.39	20240805	3.34	N	068050	500	138 억	149657	N	N	50	N	N
119	20241210	110609	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1971	84	2	4.45	186984568	99027	78.48	1860	2000	1860	2450	1321	1887	1888.22	0.54	0	14905	2021	1953	1911	1843	1801	1933	1823	138	563	500	1350	1	1	27694076	546	7.19	0.65	12	0.36	274.00	3014.00	4075	20240111	-51.63	1810	20240805	8.90	4075	-51.63	20240111	1810	8.90	20240805	4075	-51.63	20240111	1810	8.90	20240805	3.34	N	068050	500	138 억	149657	N	N	50	N	N
120	20241210	100609	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1924	37	2	1.96	152701976	81346	64.46	1860	1924	1860	2450	1321	1887	1877.19	0.54	0	15446	2021	1953	1911	1843	1801	1933	1823	138	563	500	1350	1	1	27694076	533	7.02	0.64	12	0.29	274.00	3014.00	4075	20240111	-52.79	1810	20240805	6.30	4075	-52.79	20240111	1810	6.30	20240805	4075	-52.79	20240111	1810	6.30	20240805	3.34	N	068050	500	138 억	149657	N	N	50	N	N
121	20241210	090613	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1880	-7	5	-0.37	96627519	51786	41.04	1860	1897	1860	2450	1321	1887	1865.90	0.54	0	8809	2021	1953	1911	1843	1801	1933	1823	138	563	500	1350	1	1	27694076	521	6.86	0.62	12	0.19	274.00	3014.00	4075	20240111	-53.87	1810	20240805	3.87	4075	-53.87	20240111	1810	3.87	20240805	4075	-53.87	20240111	1810	3.87	20240805	3.34	N	068050	500	138 억	149657	N	N	50	N	N
122	20241209	160607	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1887	-113	5	-5.65	237061157	125019	169.94	1905	1979	1869	2600	1400	2000	1896.22	0.57	0	-9503	2086	2043	1972	1929	1858	2007	1893	138	600	500	1440	1	1	27694076	523	6.89	0.63	12	0.45	274.00	3014.00	4075	20240111	-53.69	1810	20240805	4.25	4075	-53.69	20240111	1810	4.25	20240805	4075	-53.69	20240111	1810	4.25	20240805	3.33	N	068050	500	138 억	159131	N	N	50	N	N
123	20241209	150609	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1887	-113	5	-5.65	191800326	101023	137.32	1905	1979	1869	2600	1400	2000	1898.58	0.57	0	-7912	2086	2043	1972	1929	1858	2007	1893	138	600	500	1440	1	1	27694076	523	6.89	0.63	12	0.36	274.00	3014.00	4075	20240111	-53.69	1810	20240805	4.25	4075	-53.69	20240111	1810	4.25	20240805	4075	-53.69	20240111	1810	4.25	20240805	3.33	N	068050	500	138 억	159131	N	N	292	N	N
124	20241209	140609	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1903	-97	5	-4.85	152326295	80083	108.86	1905	1979	1869	2600	1400	2000	1902.11	0.57	0	-3785	2086	2043	1972	1929	1858	2007	1893	138	600	500	1440	1	1	27694076	527	6.95	0.63	12	0.29	274.00	3014.00	4075	20240111	-53.30	1810	20240805	5.14	4075	-53.30	20240111	1810	5.14	20240805	4075	-53.30	20240111	1810	5.14	20240805	3.33	N	068050	500	138 억	159131	N	N	292	N	N
125	20241209	130610	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1909	-91	5	-4.55	101303923	53009	72.06	1905	1979	1890	2600	1400	2000	1911.07	0.57	0	-6326	2086	2043	1972	1929	1858	2007	1893	138	600	500	1440	1	1	27694076	529	6.97	0.63	12	0.19	274.00	3014.00	4075	20240111	-53.15	1810	20240805	5.47	4075	-53.15	20240111	1810	5.47	20240805	4075	-53.15	20240111	1810	5.47	20240805	3.33	N	068050	500	138 억	159131	N	N	292	N	N
126	20241209	120607	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1906	-94	5	-4.70	90524859	47351	64.37	1905	1979	1890	2600	1400	2000	1911.78	0.57	0	-5143	2086	2043	1972	1929	1858	2007	1893	138	600	500	1440	1	1	27694076	528	6.96	0.63	12	0.17	274.00	3014.00	4075	20240111	-53.23	1810	20240805	5.30	4075	-53.23	20240111	1810	5.30	20240805	4075	-53.23	20240111	1810	5.30	20240805	3.33	N	068050	500	138 억	159131	N	N	292	N	N
127	20241209	110609	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1910	-90	5	-4.50	62189133	32440	44.10	1905	1979	1905	2600	1400	2000	1917.05	0.57	0	-2576	2086	2043	1972	1929	1858	2007	1893	138	600	500	1440	1	1	27694076	529	6.97	0.63	12	0.12	274.00	3014.00	4075	20240111	-53.13	1810	20240805	5.52	4075	-53.13	20240111	1810	5.52	20240805	4075	-53.13	20240111	1810	5.52	20240805	3.33	N	068050	500	138 억	159131	N	N	292	N	N
128	20241209	100607	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1933	-67	5	-3.35	40085179	20950	28.48	1905	1979	1905	2600	1400	2000	1913.37	0.57	0	-743	2086	2043	1972	1929	1858	2007	1893	138	600	500	1440	1	1	27694076	535	7.05	0.64	12	0.08	274.00	3014.00	4075	20240111	-52.56	1810	20240805	6.80	4075	-52.56	20240111	1810	6.80	20240805	4075	-52.56	20240111	1810	6.80	20240805	3.33	N	068050	500	138 억	159131	N	N	292	N	N
129	20241209	090605	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1919	-81	5	-4.05	12637983	6630	9.01	1905	1979	1905	2600	1400	2000	1906.18	0.57	0	59	2086	2043	1972	1929	1858	2007	1893	138	600	500	1440	1	1	27694076	531	7.00	0.64	12	0.02	274.00	3014.00	4075	20240111	-52.91	1810	20240805	6.02	4075	-52.91	20240111	1810	6.02	20240805	4075	-52.91	20240111	1810	6.02	20240805	3.33	N	068050	500	138 억	159131	N	N	292	N	N
130	20241206	160603	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2000	-15	5	-0.74	143821316	73363	79.34	2005	2015	1901	2615	1415	2015	1960.41	0.59	0	-5349	2077	2045	2018	1986	1959	2032	1973	138	600	500	1450	5	1	27694076	554	7.30	0.66	12	0.26	274.00	3014.00	4075	20240111	-50.92	1810	20240805	10.50	4075	-50.92	20240111	1810	10.50	20240805	4075	-50.92	20240111	1810	10.50	20240805	3.62	N	068050	500	138 억	164488	N	N	292	N	N
131	20241206	150605	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1996	-19	5	-0.94	136461969	69682	75.36	2005	2015	1901	2615	1415	2015	1958.35	0.59	0	-5097	2077	2045	2018	1986	1959	2032	1973	138	600	500	1450	1	1	27694076	553	7.28	0.66	12	0.25	274.00	3014.00	4075	20240111	-51.02	1810	20240805	10.28	4075	-51.02	20240111	1810	10.28	20240805	4075	-51.02	20240111	1810	10.28	20240805	3.62	N	068050	500	138 억	164488	N	N	229	N	N
132	20241206	140604	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1933	-82	5	-4.07	108683255	55485	60.01	2005	2015	1901	2615	1415	2015	1958.79	0.59	0	-3616	2077	2045	2018	1986	1959	2032	1973	138	600	500	1450	1	1	27694076	535	7.05	0.64	12	0.20	274.00	3014.00	4075	20240111	-52.56	1810	20240805	6.80	4075	-52.56	20240111	1810	6.80	20240805	4075	-52.56	20240111	1810	6.80	20240805	3.62	N	068050	500	138 억	164488	N	N	229	N	N
133	20241206	130604	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1943	-72	5	-3.57	102286071	52176	56.43	2005	2015	1901	2615	1415	2015	1960.40	0.59	0	-3479	2077	2045	2018	1986	1959	2032	1973	138	600	500	1450	1	1	27694076	538	7.09	0.64	12	0.19	274.00	3014.00	4075	20240111	-52.32	1810	20240805	7.35	4075	-52.32	20240111	1810	7.35	20240805	4075	-52.32	20240111	1810	7.35	20240805	3.62	N	068050	500	138 억	164488	N	N	229	N	N
134	20241206	120601	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1954	-61	5	-3.03	94861757	48357	52.30	2005	2015	1901	2615	1415	2015	1961.70	0.59	0	-3701	2077	2045	2018	1986	1959	2032	1973	138	600	500	1450	1	1	27694076	541	7.13	0.65	12	0.17	274.00	3014.00	4075	20240111	-52.05	1810	20240805	7.96	4075	-52.05	20240111	1810	7.96	20240805	4075	-52.05	20240111	1810	7.96	20240805	3.62	N	068050	500	138 억	164488	N	N	229	N	N
135	20241206	110603	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1945	-70	5	-3.47	85487260	43539	47.09	2005	2015	1901	2615	1415	2015	1963.46	0.59	0	-4040	2077	2045	2018	1986	1959	2032	1973	138	600	500	1450	1	1	27694076	539	7.10	0.65	12	0.16	274.00	3014.00	4075	20240111	-52.27	1810	20240805	7.46	4075	-52.27	20240111	1810	7.46	20240805	4075	-52.27	20240111	1810	7.46	20240805	3.62	N	068050	500	138 억	164488	N	N	229	N	N
136	20241206	100559	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1982	-33	5	-1.64	40509722	20429	22.09	2005	2015	1970	2615	1415	2015	1982.95	0.59	0	-1155	2077	2045	2018	1986	1959	2032	1973	138	600	500	1450	1	1	27694076	549	7.23	0.66	12	0.07	274.00	3014.00	4075	20240111	-51.36	1810	20240805	9.50	4075	-51.36	20240111	1810	9.50	20240805	4075	-51.36	20240111	1810	9.50	20240805	3.62	N	068050	500	138 억	164488	N	N	229	N	N
137	20241206	090603	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2010	-5	5	-0.25	1288604	643	0.70	2005	2015	1996	2615	1415	2015	2004.05	0.59	0	94	2077	2045	2018	1986	1959	2032	1973	138	600	500	1450	5	1	27694076	557	7.34	0.67	12	0.00	274.00	3014.00	4075	20240111	-50.67	1810	20240805	11.05	4075	-50.67	20240111	1810	11.05	20240805	4075	-50.67	20240111	1810	11.05	20240805	3.62	N	068050	500	138 억	164488	N	N	229	N	N
138	20241205	160553	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2015	-10	5	-0.49	148038886	73602	37.59	2025	2050	1991	2630	1420	2025	2011.27	0.61	0	-4592	2125	2075	2040	1990	1955	2057	1972	138	605	500	1450	5	1	27694076	558	7.35	0.67	12	0.27	274.00	3014.00	4075	20240111	-50.55	1810	20240805	11.33	4075	-50.55	20240111	1810	11.33	20240805	4075	-50.55	20240111	1810	11.33	20240805	3.58	N	068050	500	138 억	169080	N	N	222	N	N
139	20241205	150557	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2005	-20	5	-0.99	133384504	66286	33.85	2025	2050	1992	2630	1420	2025	2012.19	0.61	0	-3678	2125	2075	2040	1990	1955	2057	1972	138	605	500	1450	5	1	27694076	555	7.32	0.67	12	0.24	274.00	3014.00	4075	20240111	-50.80	1810	20240805	10.77	4075	-50.80	20240111	1810	10.77	20240805	4075	-50.80	20240111	1810	10.77	20240805	3.58	N	068050	500	138 억	169080	N	N	103	N	N
140	20241205	140550	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2005	-20	5	-0.99	108968640	54073	27.61	2025	2050	2000	2630	1420	2025	2015.15	0.61	0	-1086	2125	2075	2040	1990	1955	2057	1972	138	605	500	1450	5	1	27694076	555	7.32	0.67	12	0.20	274.00	3014.00	4075	20240111	-50.80	1810	20240805	10.77	4075	-50.80	20240111	1810	10.77	20240805	4075	-50.80	20240111	1810	10.77	20240805	3.58	N	068050	500	138 억	169080	N	N	103	N	N
141	20241205	130554	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2025	0	3	0.00	75280610	37248	19.02	2025	2050	2005	2630	1420	2025	2021.03	0.61	0	-1833	2125	2075	2040	1990	1955	2057	1972	138	605	500	1450	5	1	27694076	561	7.39	0.67	12	0.13	274.00	3014.00	4075	20240111	-50.31	1810	20240805	11.88	4075	-50.31	20240111	1810	11.88	20240805	4075	-50.31	20240111	1810	11.88	20240805	3.58	N	068050	500	138 억	169080	N	N	103	N	N
142	20241205	120554	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2030	5	2	0.25	59933520	29621	15.13	2025	2050	2005	2630	1420	2025	2023.33	0.61	0	-1678	2125	2075	2040	1990	1955	2057	1972	138	605	500	1450	5	1	27694076	562	7.41	0.67	12	0.11	274.00	3014.00	4075	20240111	-50.18	1810	20240805	12.15	4075	-50.18	20240111	1810	12.15	20240805	4075	-50.18	20240111	1810	12.15	20240805	3.58	N	068050	500	138 억	169080	N	N	103	N	N
143	20241205	110554	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2035	10	2	0.49	47593970	23515	12.01	2025	2050	2005	2630	1420	2025	2023.97	0.61	0	-1166	2125	2075	2040	1990	1955	2057	1972	138	605	500	1450	5	1	27694076	564	7.43	0.68	12	0.08	274.00	3014.00	4075	20240111	-50.06	1810	20240805	12.43	4075	-50.06	20240111	1810	12.43	20240805	4075	-50.06	20240111	1810	12.43	20240805	3.58	N	068050	500	138 억	169080	N	N	103	N	N
144	20241205	100551	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2025	0	3	0.00	30167355	14907	7.61	2025	2050	2005	2630	1420	2025	2023.67	0.61	0	-1368	2125	2075	2040	1990	1955	2057	1972	138	605	500	1450	5	1	27694076	561	7.39	0.67	12	0.05	274.00	3014.00	4075	20240111	-50.31	1810	20240805	11.88	4075	-50.31	20240111	1810	11.88	20240805	4075	-50.31	20240111	1810	11.88	20240805	3.58	N	068050	500	138 억	169080	N	N	103	N	N
145	20241205	090555	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2040	15	2	0.74	5284565	2602	1.33	2025	2040	2025	2630	1420	2025	2031.89	0.61	0	-345	2125	2075	2040	1990	1955	2057	1972	138	605	500	1450	5	1	27694076	565	7.45	0.68	12	0.01	274.00	3014.00	4075	20240111	-49.94	1810	20240805	12.71	4075	-49.94	20240111	1810	12.71	20240805	4075	-49.94	20240111	1810	12.71	20240805	3.58	N	068050	500	138 억	169080	N	N	103	N	N
146	20241204	160545	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2025	-120	5	-5.59	394764030	193969	97.18	2045	2090	2005	2785	1505	2145	2035.20	0.60	0	2679	2295	2220	2145	2070	1995	2182	2032	138	640	500	1540	5	1	27694076	561	7.39	0.67	12	0.70	274.00	3014.00	4075	20240111	-50.31	1810	20240805	11.88	4075	-50.31	20240111	1810	11.88	20240805	4075	-50.31	20240111	1810	11.88	20240805	3.62	N	068050	500	138 억	166324	N	N	103	N	N
147	20241204	150546	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2025	-120	5	-5.59	382052160	187691	94.04	2045	2090	2005	2785	1505	2145	2035.54	0.60	0	4586	2295	2220	2145	2070	1995	2182	2032	138	640	500	1540	5	1	27694076	561	7.39	0.67	12	0.68	274.00	3014.00	4075	20240111	-50.31	1810	20240805	11.88	4075	-50.31	20240111	1810	11.88	20240805	4075	-50.31	20240111	1810	11.88	20240805	3.62	N	068050	500	138 억	166324	N	N	3	N	N
148	20241204	140544	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2025	-120	5	-5.59	358274565	175912	88.14	2045	2090	2005	2785	1505	2145	2036.67	0.60	0	4955	2295	2220	2145	2070	1995	2182	2032	138	640	500	1540	5	1	27694076	561	7.39	0.67	12	0.64	274.00	3014.00	4075	20240111	-50.31	1810	20240805	11.88	4075	-50.31	20240111	1810	11.88	20240805	4075	-50.31	20240111	1810	11.88	20240805	3.62	N	068050	500	138 억	166324	N	N	3	N	N
149	20241204	130541	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2030	-115	5	-5.36	299611800	146877	73.59	2045	2090	2010	2785	1505	2145	2039.88	0.60	0	8603	2295	2220	2145	2070	1995	2182	2032	138	640	500	1540	5	1	27694076	562	7.41	0.67	12	0.53	274.00	3014.00	4075	20240111	-50.18	1810	20240805	12.15	4075	-50.18	20240111	1810	12.15	20240805	4075	-50.18	20240111	1810	12.15	20240805	3.62	N	068050	500	138 억	166324	N	N	3	N	N
150	20241204	120540	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2070	-75	5	-3.50	133800170	65149	32.64	2045	2090	2035	2785	1505	2145	2053.76	0.60	0	-1558	2295	2220	2145	2070	1995	2182	2032	138	640	500	1540	5	1	27694076	573	7.55	0.69	12	0.24	274.00	3014.00	4075	20240111	-49.20	1810	20240805	14.36	4075	-49.20	20240111	1810	14.36	20240805	4075	-49.20	20240111	1810	14.36	20240805	3.62	N	068050	500	138 억	166324	N	N	3	N	N
151	20241204	110535	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2060	-85	5	-3.96	128611460	62633	31.38	2045	2090	2035	2785	1505	2145	2053.41	0.60	0	-1639	2295	2220	2145	2070	1995	2182	2032	138	640	500	1540	5	1	27694076	570	7.52	0.68	12	0.23	274.00	3014.00	4075	20240111	-49.45	1810	20240805	13.81	4075	-49.45	20240111	1810	13.81	20240805	4075	-49.45	20240111	1810	13.81	20240805	3.62	N	068050	500	138 억	166324	N	N	3	N	N
152	20241204	100538	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2060	-85	5	-3.96	116847670	56921	28.52	2045	2090	2035	2785	1505	2145	2052.80	0.60	0	-1642	2295	2220	2145	2070	1995	2182	2032	138	640	500	1540	5	1	27694076	570	7.52	0.68	12	0.21	274.00	3014.00	4075	20240111	-49.45	1810	20240805	13.81	4075	-49.45	20240111	1810	13.81	20240805	4075	-49.45	20240111	1810	13.81	20240805	3.62	N	068050	500	138 억	166324	N	N	3	N	N
153	20241204	090545	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2080	-65	5	-3.03	12456310	6051	3.03	2045	2085	2040	2785	1505	2145	2058.55	0.60	0	250	2295	2220	2145	2070	1995	2182	2032	138	640	500	1540	5	1	27694076	576	7.59	0.69	12	0.02	274.00	3014.00	4075	20240111	-48.96	1810	20240805	14.92	4075	-48.96	20240111	1810	14.92	20240805	4075	-48.96	20240111	1810	14.92	20240805	3.62	N	068050	500	138 억	166324	N	N	3	N	N
154	20241203	160611	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2145	-55	5	-2.50	421324310	199443	157.52	2210	2220	2070	2860	1540	2200	2112.50	0.54	0	17101	2336	2267	2211	2142	2086	2240	2115	138	660	500	1580	5	1	27694076	594	7.83	0.71	12	0.72	274.00	3014.00	4075	20240111	-47.36	1810	20240805	18.51	4075	-47.36	20240111	1810	18.51	20240805	4075	-47.36	20240111	1810	18.51	20240805	3.67	N	068050	500	138 억	149231	N	N	3	N	N
155	20241203	150629	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2110	-90	5	-4.09	400799555	189814	149.91	2210	2220	2070	2860	1540	2200	2111.54	0.54	0	17920	2336	2267	2211	2142	2086	2240	2115	138	660	500	1580	5	1	27694076	584	7.70	0.70	12	0.69	274.00	3014.00	4075	20240111	-48.22	1810	20240805	16.57	4075	-48.22	20240111	1810	16.57	20240805	4075	-48.22	20240111	1810	16.57	20240805	3.67	N	068050	500	138 억	149231	N	N	78	N	N
156	20241203	140615	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2100	-100	5	-4.55	338523425	160085	126.43	2210	2220	2070	2860	1540	2200	2114.65	0.54	0	17163	2336	2267	2211	2142	2086	2240	2115	138	660	500	1580	5	1	27694076	582	7.66	0.70	12	0.58	274.00	3014.00	4075	20240111	-48.47	1810	20240805	16.02	4075	-48.47	20240111	1810	16.02	20240805	4075	-48.47	20240111	1810	16.02	20240805	3.67	N	068050	500	138 억	149231	N	N	78	N	N
157	20241203	130618	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2110	-90	5	-4.09	271612375	128179	101.23	2210	2220	2070	2860	1540	2200	2119.01	0.54	0	19564	2336	2267	2211	2142	2086	2240	2115	138	660	500	1580	5	1	27694076	584	7.70	0.70	12	0.46	274.00	3014.00	4075	20240111	-48.22	1810	20240805	16.57	4075	-48.22	20240111	1810	16.57	20240805	4075	-48.22	20240111	1810	16.57	20240805	3.67	N	068050	500	138 억	149231	N	N	78	N	N
158	20241203	120630	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2130	-70	5	-3.18	190919240	89609	70.77	2210	2220	2100	2860	1540	2200	2130.58	0.54	0	13866	2336	2267	2211	2142	2086	2240	2115	138	660	500	1580	5	1	27694076	590	7.77	0.71	12	0.32	274.00	3014.00	4075	20240111	-47.73	1810	20240805	17.68	4075	-47.73	20240111	1810	17.68	20240805	4075	-47.73	20240111	1810	17.68	20240805	3.67	N	068050	500	138 억	149231	N	N	78	N	N
159	20241203	110613	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2155	-45	5	-2.05	137299845	64229	50.73	2210	2220	2115	2860	1540	2200	2137.66	0.54	0	8914	2336	2267	2211	2142	2086	2240	2115	138	660	500	1580	5	1	27694076	597	7.86	0.71	12	0.23	274.00	3014.00	4075	20240111	-47.12	1810	20240805	19.06	4075	-47.12	20240111	1810	19.06	20240805	4075	-47.12	20240111	1810	19.06	20240805	3.67	N	068050	500	138 억	149231	N	N	78	N	N
160	20241203	100602	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2160	-40	5	-1.82	86374920	40335	31.86	2210	2220	2115	2860	1540	2200	2141.44	0.54	0	8136	2336	2267	2211	2142	2086	2240	2115	138	660	500	1580	5	1	27694076	598	7.88	0.72	12	0.15	274.00	3014.00	4075	20240111	-46.99	1810	20240805	19.34	4075	-46.99	20240111	1810	19.34	20240805	4075	-46.99	20240111	1810	19.34	20240805	3.67	N	068050	500	138 억	149231	N	N	78	N	N
161	20241203	090601	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2220	20	2	0.91	3220680	1457	1.15	2210	2220	2210	2860	1540	2200	2210.49	0.54	0	-189	2336	2267	2211	2142	2086	2240	2115	138	660	500	1580	5	1	27694076	615	8.10	0.74	12	0.01	274.00	3014.00	4075	20240111	-45.52	1810	20240805	22.65	4075	-45.52	20240111	1810	22.65	20240805	4075	-45.52	20240111	1810	22.65	20240805	3.67	N	068050	500	138 억	149231	N	N	78	N	N
162	20241202	160545	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2200	-40	5	-1.79	279824520	125848	136.54	2235	2280	2155	2910	1570	2240	2223.49	0.54	0	-481	2320	2280	2200	2160	2080	2300	2180	138	670	500	1610	5	1	27694076	609	8.03	0.73	12	0.45	274.00	3014.00	4075	20240111	-46.01	1810	20240805	21.55	4075	-46.01	20240111	1810	21.55	20240805	4075	-46.01	20240111	1810	21.55	20240805	3.64	N	068050	500	138 억	149703	N	N	78	N	N
163	20241202	150625	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2195	-45	5	-2.01	266784265	119883	130.07	2235	2280	2155	2910	1570	2240	2225.35	0.54	0	48	2320	2280	2200	2160	2080	2300	2180	138	670	500	1610	5	1	27694076	608	8.01	0.73	12	0.43	274.00	3014.00	4075	20240111	-46.13	1810	20240805	21.27	4075	-46.13	20240111	1810	21.27	20240805	4075	-46.13	20240111	1810	21.27	20240805	3.64	N	068050	500	138 억	149703	N	N	6	N	N
164	20241202	140614	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2180	-60	5	-2.68	222592580	99641	108.11	2235	2280	2160	2910	1570	2240	2233.93	0.54	0	127	2320	2280	2200	2160	2080	2300	2180	138	670	500	1610	5	1	27694076	604	7.96	0.72	12	0.36	274.00	3014.00	4075	20240111	-46.50	1810	20240805	20.44	4075	-46.50	20240111	1810	20.44	20240805	4075	-46.50	20240111	1810	20.44	20240805	3.64	N	068050	500	138 억	149703	N	N	6	N	N
165	20241202	130554	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2255	15	2	0.67	161435095	71789	77.89	2235	2280	2195	2910	1570	2240	2248.77	0.54	0	-3228	2320	2280	2200	2160	2080	2300	2180	138	670	500	1610	5	1	27694076	625	8.23	0.75	12	0.26	274.00	3014.00	4075	20240111	-44.66	1810	20240805	24.59	4075	-44.66	20240111	1810	24.59	20240805	4075	-44.66	20240111	1810	24.59	20240805	3.64	N	068050	500	138 억	149703	N	N	6	N	N
166	20241202	120618	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2255	15	2	0.67	144139645	64103	69.55	2235	2280	2195	2910	1570	2240	2248.59	0.54	0	353	2320	2280	2200	2160	2080	2300	2180	138	670	500	1610	5	1	27694076	625	8.23	0.75	12	0.23	274.00	3014.00	4075	20240111	-44.66	1810	20240805	24.59	4075	-44.66	20240111	1810	24.59	20240805	4075	-44.66	20240111	1810	24.59	20240805	3.64	N	068050	500	138 억	149703	N	N	6	N	N
167	20241202	110540	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2270	30	2	1.34	105023645	46758	50.73	2235	2280	2195	2910	1570	2240	2246.14	0.54	0	-711	2320	2280	2200	2160	2080	2300	2180	138	670	500	1610	5	1	27694076	629	8.28	0.75	12	0.17	274.00	3014.00	4075	20240111	-44.29	1810	20240805	25.41	4075	-44.29	20240111	1810	25.41	20240805	4075	-44.29	20240111	1810	25.41	20240805	3.64	N	068050	500	138 억	149703	N	N	6	N	N
168	20241202	100547	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2250	10	2	0.45	41821520	18778	20.37	2235	2250	2195	2910	1570	2240	2227.01	0.54	0	-327	2320	2280	2200	2160	2080	2300	2180	138	670	500	1610	5	1	27694076	623	8.21	0.75	12	0.07	274.00	3014.00	4075	20240111	-44.79	1810	20240805	24.31	4075	-44.79	20240111	1810	24.31	20240805	4075	-44.79	20240111	1810	24.31	20240805	3.64	N	068050	500	138 억	149703	N	N	6	N	N
169	20241202	090543	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2235	-5	5	-0.22	10188085	4585	4.97	2235	2245	2200	2910	1570	2240	2221.20	0.54	0	-13	2320	2280	2200	2160	2080	2300	2180	138	670	500	1610	5	1	27694076	619	8.16	0.74	12	0.02	274.00	3014.00	4075	20240111	-45.15	1810	20240805	23.48	4075	-45.15	20240111	1810	23.48	20240805	4075	-45.15	20240111	1810	23.48	20240805	3.64	N	068050	500	138 억	149703	N	N	6	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History