KissMeData/068050/price/prices-20241001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

66 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	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	20241031	160656	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2120	-10	5	-0.47	45023800	21378	236.56	2130	2135	2085	2765	1495	2130	2106.08	0.64	1196	2156	2142	2126	2112	2096	2150	2120	138	635	500	1530	5	1	27694076	587	7.74	0.70	12	0.08	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	3.55	N	068050	500	138 억	177697	N	N	0	N	N
3	20241031	150704	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2090	-40	5	-1.88	33581760	15934	176.32	2130	2135	2090	2765	1495	2130	2107.55	0.64	1491	2156	2142	2126	2112	2096	2150	2120	138	635	500	1530	5	1	27694076	579	7.63	0.69	12	0.06	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	3.55	N	068050	500	138 억	177697	N	N	0	N	N
4	20241031	140703	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2125	-5	5	-0.23	18188645	8614	95.32	2130	2135	2095	2765	1495	2130	2111.52	0.64	24	2156	2142	2126	2112	2096	2150	2120	138	635	500	1530	5	1	27694076	588	7.76	0.71	12	0.03	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	3.55	N	068050	500	138 억	177697	N	N	0	N	N
5	20241031	130702	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2120	-10	5	-0.47	17522720	8300	91.84	2130	2135	2095	2765	1495	2130	2111.17	0.64	34	2156	2142	2126	2112	2096	2150	2120	138	635	500	1530	5	1	27694076	587	7.74	0.70	12	0.03	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	3.55	N	068050	500	138 억	177697	N	N	0	N	N
6	20241031	120702	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2120	-10	5	-0.47	14292285	6770	74.91	2130	2135	2095	2765	1495	2130	2111.12	0.64	-421	2156	2142	2126	2112	2096	2150	2120	138	635	500	1530	5	1	27694076	587	7.74	0.70	12	0.02	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	3.55	N	068050	500	138 억	177697	N	N	0	N	N
7	20241031	110702	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2125	-5	5	-0.23	12117990	5746	63.58	2130	2135	2095	2765	1495	2130	2108.94	0.64	-433	2156	2142	2126	2112	2096	2150	2120	138	635	500	1530	5	1	27694076	588	7.76	0.71	12	0.02	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	3.55	N	068050	500	138 억	177697	N	N	0	N	N
8	20241031	100702	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2130	0	3	0.00	5044075	2390	26.45	2130	2135	2095	2765	1495	2130	2110.49	0.64	-639	2156	2142	2126	2112	2096	2150	2120	138	635	500	1530	5	1	27694076	590	7.77	0.71	12	0.01	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	3.55	N	068050	500	138 억	177697	N	N	0	N	N
9	20241031	090659	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2095	-35	5	-1.64	640605	304	3.36	2130	2130	2095	2765	1495	2130	2107.25	0.64	-131	2156	2142	2126	2112	2096	2150	2120	138	635	500	1530	5	1	27694076	580	7.65	0.70	12	0.00	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	3.55	N	068050	500	138 억	177697	N	N	0	N	N
10	20241030	160658	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2130	20	2	0.95	19157500	9023	17.73	2110	2140	2110	2740	1480	2110	2123.19	0.64	537	2190	2150	2125	2085	2060	2137	2072	138	630	500	1510	5	1	27694076	590	7.77	0.71	12	0.03	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	3.55	N	068050	500	138 억	177140	N	N	0	N	N
11	20241030	150714	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2120	10	2	0.47	17259635	8130	15.98	2110	2140	2110	2740	1480	2110	2122.96	0.64	544	2190	2150	2125	2085	2060	2137	2072	138	630	500	1510	5	1	27694076	587	7.74	0.70	12	0.03	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	3.55	N	068050	500	138 억	177140	N	N	0	N	N
12	20241030	140702	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2130	20	2	0.95	11527795	5428	10.67	2110	2140	2110	2740	1480	2110	2123.76	0.64	523	2190	2150	2125	2085	2060	2137	2072	138	630	500	1510	5	1	27694076	590	7.77	0.71	12	0.02	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	3.55	N	068050	500	138 억	177140	N	N	0	N	N
13	20241030	130705	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2135	25	2	1.18	8967820	4219	8.29	2110	2140	2110	2740	1480	2110	2125.58	0.64	31	2190	2150	2125	2085	2060	2137	2072	138	630	500	1510	5	1	27694076	591	7.79	0.71	12	0.02	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	3.55	N	068050	500	138 억	177140	N	N	0	N	N
14	20241030	120713	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2135	25	2	1.18	6773945	3188	6.26	2110	2135	2110	2740	1480	2110	2124.83	0.64	-276	2190	2150	2125	2085	2060	2137	2072	138	630	500	1510	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	3.55	N	068050	500	138 억	177140	N	N	0	N	N
15	20241030	110702	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2135	25	2	1.18	6154890	2898	5.69	2110	2135	2110	2740	1480	2110	2123.84	0.64	-276	2190	2150	2125	2085	2060	2137	2072	138	630	500	1510	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	3.55	N	068050	500	138 억	177140	N	N	0	N	N
16	20241030	100700	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2135	25	2	1.18	3747810	1763	3.46	2110	2135	2110	2740	1480	2110	2125.81	0.64	-367	2190	2150	2125	2085	2060	2137	2072	138	630	500	1510	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	3.55	N	068050	500	138 억	177140	N	N	0	N	N
17	20241030	090704	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2120	10	2	0.47	608100	287	0.56	2110	2120	2110	2740	1480	2110	2118.82	0.64	-22	2190	2150	2125	2085	2060	2137	2072	138	630	500	1510	5	1	27694076	587	7.74	0.70	12	0.00	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	3.55	N	068050	500	138 억	177140	N	N	0	N	N
18	20241029	160638	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2110	-60	5	-2.76	106872645	50600	126.42	2165	2165	2100	2820	1520	2170	2112.22	0.62	4928	2240	2205	2155	2120	2070	2180	2095	138	650	500	1560	5	1	27694076	584	7.70	0.70	12	0.18	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	3.60	N	068050	500	138 억	172178	N	N	0	N	N
19	20241029	150650	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2130	-40	5	-1.84	87155800	41272	103.11	2165	2165	2100	2820	1520	2170	2111.74	0.62	5155	2240	2205	2155	2120	2070	2180	2095	138	650	500	1560	5	1	27694076	590	7.77	0.71	12	0.15	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	3.60	N	068050	500	138 억	172178	N	N	0	N	N
20	20241029	140617	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2125	-45	5	-2.07	85474650	40481	101.14	2165	2165	2100	2820	1520	2170	2111.48	0.62	5129	2240	2205	2155	2120	2070	2180	2095	138	650	500	1560	5	1	27694076	588	7.76	0.71	12	0.15	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	3.60	N	068050	500	138 억	172178	N	N	0	N	N
21	20241029	130643	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2125	-45	5	-2.07	66964935	31709	79.22	2165	2165	2100	2820	1520	2170	2111.86	0.62	7666	2240	2205	2155	2120	2070	2180	2095	138	650	500	1560	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	3.60	N	068050	500	138 억	172178	N	N	0	N	N
22	20241029	120647	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2125	-45	5	-2.07	66235030	31366	78.36	2165	2165	2100	2820	1520	2170	2111.68	0.62	7724	2240	2205	2155	2120	2070	2180	2095	138	650	500	1560	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	3.60	N	068050	500	138 억	172178	N	N	0	N	N
23	20241029	110702	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2135	-35	5	-1.61	66105175	31305	78.21	2165	2165	2100	2820	1520	2170	2111.65	0.62	7734	2240	2205	2155	2120	2070	2180	2095	138	650	500	1560	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	3.60	N	068050	500	138 억	172178	N	N	0	N	N
24	20241029	100644	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2120	-50	5	-2.30	61771830	29267	73.12	2165	2165	2100	2820	1520	2170	2110.63	0.62	7777	2240	2205	2155	2120	2070	2180	2095	138	650	500	1560	5	1	27694076	587	7.74	0.70	12	0.11	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	3.60	N	068050	500	138 억	172178	N	N	0	N	N
25	20241028	160637	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2170	-10	5	-0.46	85598435	40024	96.18	2180	2190	2105	2830	1530	2180	2138.68	0.62	1536	2223	2201	2163	2141	2103	2212	2152	138	650	500	1560	5	1	27694076	601	7.92	0.72	12	0.14	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	3.61	N	068050	500	138 억	170640	N	N	0	N	N
26	20241028	150641	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2160	-20	5	-0.92	79092920	37024	88.97	2180	2190	2105	2830	1530	2180	2136.26	0.62	1595	2223	2201	2163	2141	2103	2212	2152	138	650	500	1560	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	3.61	N	068050	500	138 억	170640	N	N	0	N	N
27	20241028	140644	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2140	-40	5	-1.83	69918670	32747	78.69	2180	2190	2105	2830	1530	2180	2135.12	0.62	1179	2223	2201	2163	2141	2103	2212	2152	138	650	500	1560	5	1	27694076	593	7.81	0.71	12	0.12	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	3.61	N	068050	500	138 억	170640	N	N	0	N	N
28	20241028	130641	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2145	-35	5	-1.61	63118295	29566	71.05	2180	2190	2105	2830	1530	2180	2134.83	0.62	1022	2223	2201	2163	2141	2103	2212	2152	138	650	500	1560	5	1	27694076	594	7.83	0.71	12	0.11	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	3.61	N	068050	500	138 억	170640	N	N	0	N	N
29	20241028	120641	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2155	-25	5	-1.15	60384030	28294	67.99	2180	2190	2105	2830	1530	2180	2134.16	0.62	1066	2223	2201	2163	2141	2103	2212	2152	138	650	500	1560	5	1	27694076	597	7.86	0.71	12	0.10	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	3.61	N	068050	500	138 억	170640	N	N	0	N	N
30	20241028	110547	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2160	-20	5	-0.92	49769495	23413	56.26	2180	2180	2105	2830	1530	2180	2125.72	0.62	483	2223	2201	2163	2141	2103	2212	2152	138	650	500	1560	5	1	27694076	598	7.88	0.72	12	0.08	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	3.61	N	068050	500	138 억	170640	N	N	0	N	N
31	20241028	100637	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2130	-50	5	-2.29	25400245	11955	28.73	2180	2180	2105	2830	1530	2180	2124.65	0.62	1817	2223	2201	2163	2141	2103	2212	2152	138	650	500	1560	5	1	27694076	590	7.77	0.71	12	0.04	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	3.61	N	068050	500	138 억	170640	N	N	0	N	N
32	20241028	090637	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2160	-20	5	-0.92	760890	352	0.85	2180	2180	2155	2830	1530	2180	2161.62	0.62	235	2223	2201	2163	2141	2103	2212	2152	138	650	500	1560	5	1	27694076	598	7.88	0.72	12	0.00	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	3.61	N	068050	500	138 억	170640	N	N	0	N	N
33	20241025	160635	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2180	40	2	1.87	86817505	40137	133.43	2150	2185	2125	2780	1500	2140	2162.60	0.62	-356	2180	2160	2125	2105	2070	2170	2115	138	640	500	1540	5	1	27694076	604	7.96	0.72	12	0.14	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	3.62	N	068050	500	138 억	170993	N	N	0	N	N
34	20241025	150640	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2160	20	2	0.93	78146970	36144	120.16	2150	2185	2125	2780	1500	2140	2162.10	0.62	-839	2180	2160	2125	2105	2070	2170	2115	138	640	500	1540	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	3.62	N	068050	500	138 억	170993	N	N	0	N	N
35	20241025	140638	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2165	25	2	1.17	53662200	24819	82.51	2150	2185	2125	2780	1500	2140	2162.14	0.62	-933	2180	2160	2125	2105	2070	2170	2115	138	640	500	1540	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	3.62	N	068050	500	138 억	170993	N	N	0	N	N
36	20241025	130641	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2175	35	2	1.64	43829815	20270	67.38	2150	2185	2125	2780	1500	2140	2162.30	0.62	-1067	2180	2160	2125	2105	2070	2170	2115	138	640	500	1540	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	3.62	N	068050	500	138 억	170993	N	N	0	N	N
37	20241025	120642	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2170	30	2	1.40	32833900	15221	50.60	2150	2185	2125	2780	1500	2140	2157.14	0.62	-1052	2180	2160	2125	2105	2070	2170	2115	138	640	500	1540	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	3.62	N	068050	500	138 억	170993	N	N	0	N	N
38	20241025	110637	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2160	20	2	0.93	30622925	14199	47.20	2150	2185	2125	2780	1500	2140	2156.70	0.62	-1045	2180	2160	2125	2105	2070	2170	2115	138	640	500	1540	5	1	27694076	598	7.88	0.72	12	0.05	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	3.62	N	068050	500	138 억	170993	N	N	0	N	N
39	20241025	100639	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2170	30	2	1.40	9070620	4197	13.95	2150	2185	2125	2780	1500	2140	2161.22	0.62	-623	2180	2160	2125	2105	2070	2170	2115	138	640	500	1540	5	1	27694076	601	7.92	0.72	12	0.02	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	3.62	N	068050	500	138 억	170993	N	N	0	N	N
40	20241025	090640	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2145	5	2	0.23	433645	202	0.67	2150	2150	2145	2780	1500	2140	2146.76	0.62	78	2180	2160	2125	2105	2070	2170	2115	138	640	500	1540	5	1	27694076	594	7.83	0.71	12	0.00	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	3.62	N	068050	500	138 억	170993	N	N	0	N	N
41	20241024	160628	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2140	-25	5	-1.15	63705140	30041	191.81	2120	2145	2090	2810	1520	2165	2120.31	0.61	736	2205	2185	2155	2135	2105	2195	2145	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	3.62	N	068050	500	138 억	170249	N	N	0	N	N
42	20241024	150633	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2145	-20	5	-0.92	59073870	27877	177.99	2120	2145	2090	2810	1520	2165	2119.09	0.61	937	2205	2185	2155	2135	2105	2195	2145	138	645	500	1550	5	1	27694076	594	7.83	0.71	12	0.10	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	3.62	N	068050	500	138 억	170249	N	N	0	N	N
43	20241024	140621	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2120	-45	5	-2.08	42692355	20172	128.80	2120	2145	2090	2810	1520	2165	2116.42	0.61	1432	2205	2185	2155	2135	2105	2195	2145	138	645	500	1550	5	1	27694076	587	7.74	0.70	12	0.07	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	3.62	N	068050	500	138 억	170249	N	N	0	N	N
44	20241024	130632	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2140	-25	5	-1.15	16658500	7815	49.90	2120	2145	2115	2810	1520	2165	2131.61	0.61	116	2205	2185	2155	2135	2105	2195	2145	138	645	500	1550	5	1	27694076	593	7.81	0.71	12	0.03	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	3.62	N	068050	500	138 억	170249	N	N	0	N	N
45	20241024	120630	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2145	-20	5	-0.92	14195130	6664	42.55	2120	2145	2115	2810	1520	2165	2130.12	0.61	173	2205	2185	2155	2135	2105	2195	2145	138	645	500	1550	5	1	27694076	594	7.83	0.71	12	0.02	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	3.62	N	068050	500	138 억	170249	N	N	0	N	N
46	20241024	110634	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2145	-20	5	-0.92	9471200	4446	28.39	2120	2145	2120	2810	1520	2165	2130.27	0.61	176	2205	2185	2155	2135	2105	2195	2145	138	645	500	1550	5	1	27694076	594	7.83	0.71	12	0.02	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	3.62	N	068050	500	138 억	170249	N	N	0	N	N
47	20241024	100648	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2140	-25	5	-1.15	8803465	4134	26.40	2120	2145	2120	2810	1520	2165	2129.53	0.61	309	2205	2185	2155	2135	2105	2195	2145	138	645	500	1550	5	1	27694076	593	7.81	0.71	12	0.01	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	3.62	N	068050	500	138 억	170249	N	N	0	N	N
48	20241024	090651	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2130	-35	5	-1.62	6103215	2868	18.31	2120	2145	2120	2810	1520	2165	2128.04	0.61	376	2205	2185	2155	2135	2105	2195	2145	138	645	500	1550	5	1	27694076	590	7.77	0.71	12	0.01	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	3.62	N	068050	500	138 억	170249	N	N	0	N	N
49	20241023	160631	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2165	5	2	0.23	33475425	15562	35.87	2140	2175	2125	2805	1515	2160	2151.00	0.61	49	2240	2200	2130	2090	2020	2220	2110	138	645	500	1550	5	1	27694076	600	7.90	0.72	12	0.06	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	3.74	N	068050	500	138 억	170201	N	N	3	N	N
50	20241023	150644	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2170	10	2	0.46	28374965	13189	30.40	2140	2175	2125	2805	1515	2160	2151.41	0.61	-22	2240	2200	2130	2090	2020	2220	2110	138	645	500	1550	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	3.74	N	068050	500	138 억	170201	N	N	3	N	N
51	20241023	140646	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2155	-5	5	-0.23	24357655	11333	26.12	2140	2175	2125	2805	1515	2160	2149.27	0.61	72	2240	2200	2130	2090	2020	2220	2110	138	645	500	1550	5	1	27694076	597	7.86	0.71	12	0.04	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	3.74	N	068050	500	138 억	170201	N	N	3	N	N
52	20241023	130636	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2135	-25	5	-1.16	11312055	5294	12.20	2140	2165	2125	2805	1515	2160	2136.77	0.61	-476	2240	2200	2130	2090	2020	2220	2110	138	645	500	1550	5	1	27694076	591	7.79	0.71	12	0.02	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	3.74	N	068050	500	138 억	170201	N	N	3	N	N
53	20241023	120633	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2150	-10	5	-0.46	8605730	4024	9.28	2140	2165	2125	2805	1515	2160	2138.60	0.61	-476	2240	2200	2130	2090	2020	2220	2110	138	645	500	1550	5	1	27694076	595	7.85	0.71	12	0.01	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	3.74	N	068050	500	138 억	170201	N	N	3	N	N
54	20241023	110630	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2150	-10	5	-0.46	5269995	2470	5.69	2140	2165	2125	2805	1515	2160	2133.60	0.61	-396	2240	2200	2130	2090	2020	2220	2110	138	645	500	1550	5	1	27694076	595	7.85	0.71	12	0.01	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	3.74	N	068050	500	138 억	170201	N	N	3	N	N
55	20241023	100634	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2150	-10	5	-0.46	4602090	2159	4.98	2140	2165	2125	2805	1515	2160	2131.58	0.61	-304	2240	2200	2130	2090	2020	2220	2110	138	645	500	1550	5	1	27694076	595	7.85	0.71	12	0.01	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	3.74	N	068050	500	138 억	170201	N	N	3	N	N
56	20241023	090634	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2165	5	2	0.23	181945	85	0.20	2140	2165	2140	2805	1515	2160	2140.53	0.61	48	2240	2200	2130	2090	2020	2220	2110	138	645	500	1550	5	1	27694076	600	7.90	0.72	12	0.00	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	3.74	N	068050	500	138 억	170201	N	N	3	N	N
57	20241022	160625	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2160	15	2	0.70	92146420	43385	107.16	2125	2170	2060	2785	1505	2145	2123.92	0.64	-7003	2195	2170	2145	2120	2095	2182	2132	138	640	500	1540	5	1	27694076	598	7.88	0.72	12	0.16	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	3.72	N	068050	500	138 억	177207	N	N	3	N	N
58	20241022	150633	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2135	-10	5	-0.47	80258745	37865	93.52	2125	2170	2060	2785	1505	2145	2119.60	0.64	-7003	2195	2170	2145	2120	2095	2182	2132	138	640	500	1540	5	1	27694076	591	7.79	0.71	12	0.14	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	3.72	N	068050	500	138 억	177207	N	N	0	N	N
59	20241022	140633	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2150	5	2	0.23	72084950	34073	84.16	2125	2165	2060	2785	1505	2145	2115.60	0.64	-6915	2195	2170	2145	2120	2095	2182	2132	138	640	500	1540	5	1	27694076	595	7.85	0.71	12	0.12	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	3.72	N	068050	500	138 억	177207	N	N	0	N	N
60	20241022	130633	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2095	-50	5	-2.33	43925250	20850	51.50	2125	2145	2060	2785	1505	2145	2106.73	0.64	-5782	2195	2170	2145	2120	2095	2182	2132	138	640	500	1540	5	1	27694076	580	7.65	0.70	12	0.08	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	3.72	N	068050	500	138 억	177207	N	N	0	N	N
61	20241022	120632	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2120	-25	5	-1.17	31554910	14913	36.83	2125	2145	2090	2785	1505	2145	2115.93	0.64	-6215	2195	2170	2145	2120	2095	2182	2132	138	640	500	1540	5	1	27694076	587	7.74	0.70	12	0.05	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	3.72	N	068050	500	138 억	177207	N	N	0	N	N
62	20241022	110628	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2115	-30	5	-1.40	29714070	14039	34.68	2125	2145	2090	2785	1505	2145	2116.54	0.64	-6648	2195	2170	2145	2120	2095	2182	2132	138	640	500	1540	5	1	27694076	586	7.72	0.70	12	0.05	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	3.72	N	068050	500	138 억	177207	N	N	0	N	N
63	20241022	100630	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2110	-35	5	-1.63	21047615	9925	24.51	2125	2145	2105	2785	1505	2145	2120.67	0.64	-6183	2195	2170	2145	2120	2095	2182	2132	138	640	500	1540	5	1	27694076	584	7.70	0.70	12	0.04	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	3.72	N	068050	500	138 억	177207	N	N	0	N	N
64	20241022	090630	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2145	0	3	0.00	4065495	1913	4.72	2125	2145	2125	2785	1505	2145	2125.19	0.64	-203	2195	2170	2145	2120	2095	2182	2132	138	640	500	1540	5	1	27694076	594	7.83	0.71	12	0.01	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	3.72	N	068050	500	138 억	177207	N	N	0	N	N
65	20241021	160624	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2145	-5	5	-0.23	85540035	39987	78.64	2135	2170	2120	2795	1505	2150	2139.20	0.63	1537	2273	2211	2153	2091	2033	2182	2062	138	645	500	1540	5	1	27694076	594	7.83	0.71	12	0.14	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	3.71	N	068050	500	138 억	175638	N	N	0	N	N
66	20241021	150629	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2140	-10	5	-0.47	78185950	36558	71.89	2135	2170	2120	2795	1505	2150	2138.68	0.63	1860	2273	2211	2153	2091	2033	2182	2062	138	645	500	1540	5	1	27694076	593	7.81	0.71	12	0.13	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	3.71	N	068050	500	138 억	175638	N	N	0	N	N
67	20241021	140630	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2130	-20	5	-0.93	68918525	32219	63.36	2135	2170	2120	2795	1505	2150	2139.06	0.63	2435	2273	2211	2153	2091	2033	2182	2062	138	645	500	1540	5	1	27694076	590	7.77	0.71	12	0.12	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	3.71	N	068050	500	138 억	175638	N	N	0	N	N
68	20241021	130628	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2135	-15	5	-0.70	48203125	22477	44.20	2135	2170	2120	2795	1505	2150	2144.55	0.63	1156	2273	2211	2153	2091	2033	2182	2062	138	645	500	1540	5	1	27694076	591	7.79	0.71	12	0.08	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	3.71	N	068050	500	138 억	175638	N	N	0	N	N
69	20241021	120629	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2165	15	2	0.70	28648440	13311	26.18	2135	2170	2120	2795	1505	2150	2152.24	0.63	-1170	2273	2211	2153	2091	2033	2182	2062	138	645	500	1540	5	1	27694076	600	7.90	0.72	12	0.05	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	3.71	N	068050	500	138 억	175638	N	N	0	N	N
70	20241021	110625	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2160	10	2	0.47	19950655	9287	18.26	2135	2170	2120	2795	1505	2150	2148.23	0.63	-1088	2273	2211	2153	2091	2033	2182	2062	138	645	500	1540	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	3.71	N	068050	500	138 억	175638	N	N	0	N	N
71	20241021	100628	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2165	15	2	0.70	16646565	7753	15.25	2135	2165	2120	2795	1505	2150	2147.11	0.63	-819	2273	2211	2153	2091	2033	2182	2062	138	645	500	1540	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	3.71	N	068050	500	138 억	175638	N	N	0	N	N
72	20241021	090625	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2145	-5	5	-0.23	1771180	828	1.63	2135	2145	2130	2795	1505	2150	2139.11	0.63	-142	2273	2211	2153	2091	2033	2182	2062	138	645	500	1540	5	1	27694076	594	7.83	0.71	12	0.00	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	3.71	N	068050	500	138 억	175638	N	N	0	N	N
73	20241018	160625	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2150	-20	5	-0.92	108983230	50849	193.73	2185	2215	2095	2820	1520	2170	2143.27	0.65	-3298	2223	2196	2168	2141	2113	2182	2127	138	650	500	1560	5	1	27694076	595	7.85	0.71	12	0.18	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	3.70	N	068050	500	138 억	178928	N	N	0	N	N
74	20241018	150643	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2130	-40	5	-1.84	97058315	45283	172.53	2185	2215	2095	2820	1520	2170	2143.37	0.65	-3122	2223	2196	2168	2141	2113	2182	2127	138	650	500	1560	5	1	27694076	590	7.77	0.71	12	0.16	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	3.70	N	068050	500	138 억	178928	N	N	0	N	N
75	20241018	140644	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2125	-45	5	-2.07	90170275	42037	160.16	2185	2215	2095	2820	1520	2170	2145.02	0.65	-3076	2223	2196	2168	2141	2113	2182	2127	138	650	500	1560	5	1	27694076	588	7.76	0.71	12	0.15	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	3.70	N	068050	500	138 억	178928	N	N	0	N	N
76	20241018	130629	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2135	-35	5	-1.61	67664710	31352	119.45	2185	2215	2115	2820	1520	2170	2158.23	0.65	-3566	2223	2196	2168	2141	2113	2182	2127	138	650	500	1560	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	3.70	N	068050	500	138 억	178928	N	N	0	N	N
77	20241018	120636	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2165	-5	5	-0.23	65468295	30329	115.55	2185	2215	2115	2820	1520	2170	2158.60	0.65	-2896	2223	2196	2168	2141	2113	2182	2127	138	650	500	1560	5	1	27694076	600	7.90	0.72	12	0.11	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	3.70	N	068050	500	138 억	178928	N	N	0	N	N
78	20241018	110634	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2170	0	3	0.00	38743670	17753	67.64	2185	2215	2145	2820	1520	2170	2182.37	0.65	-2548	2223	2196	2168	2141	2113	2182	2127	138	650	500	1560	5	1	27694076	601	7.92	0.72	12	0.06	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	3.70	N	068050	500	138 억	178928	N	N	0	N	N
79	20241018	100627	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2155	-15	5	-0.69	34804955	15932	60.70	2185	2215	2155	2820	1520	2170	2184.59	0.65	-2618	2223	2196	2168	2141	2113	2182	2127	138	650	500	1560	5	1	27694076	597	7.86	0.71	12	0.06	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	3.70	N	068050	500	138 억	178928	N	N	0	N	N
80	20241018	090629	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2185	15	2	0.69	4731420	2172	8.28	2185	2185	2165	2820	1520	2170	2178.37	0.65	-945	2223	2196	2168	2141	2113	2182	2127	138	650	500	1560	5	1	27694076	605	7.97	0.72	12	0.01	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	3.70	N	068050	500	138 억	178928	N	N	0	N	N
81	20241017	160627	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2170	-20	5	-0.91	56779035	26247	74.61	2185	2195	2140	2845	1535	2190	2163.26	0.66	-2562	2240	2215	2190	2165	2140	2202	2152	138	655	500	1570	5	1	27694076	601	7.92	0.72	12	0.09	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	3.74	N	068050	500	138 억	181490	N	N	964	N	N
82	20241017	150630	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2165	-25	5	-1.14	37827955	17459	49.63	2185	2195	2145	2845	1535	2190	2166.67	0.66	-1578	2240	2215	2190	2165	2140	2202	2152	138	655	500	1570	5	1	27694076	600	7.90	0.72	12	0.06	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	3.74	N	068050	500	138 억	181490	N	N	964	N	N
83	20241017	140628	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2165	-25	5	-1.14	33103675	15273	43.42	2185	2195	2145	2845	1535	2190	2167.46	0.66	-776	2240	2215	2190	2165	2140	2202	2152	138	655	500	1570	5	1	27694076	600	7.90	0.72	12	0.06	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	3.74	N	068050	500	138 억	181490	N	N	964	N	N
84	20241017	130627	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2175	-15	5	-0.68	23076620	10619	30.19	2185	2195	2145	2845	1535	2190	2173.14	0.66	-1207	2240	2215	2190	2165	2140	2202	2152	138	655	500	1570	5	1	27694076	602	7.94	0.72	12	0.04	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	3.74	N	068050	500	138 억	181490	N	N	964	N	N
85	20241017	120629	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2175	-15	5	-0.68	19557460	8990	25.56	2185	2195	2155	2845	1535	2190	2175.47	0.66	-1196	2240	2215	2190	2165	2140	2202	2152	138	655	500	1570	5	1	27694076	602	7.94	0.72	12	0.03	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	3.74	N	068050	500	138 억	181490	N	N	964	N	N
86	20241017	110630	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2170	-20	5	-0.91	16446320	7558	21.49	2185	2195	2155	2845	1535	2190	2176.01	0.66	-1187	2240	2215	2190	2165	2140	2202	2152	138	655	500	1570	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	3.74	N	068050	500	138 억	181490	N	N	964	N	N
87	20241017	100629	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2190	0	3	0.00	6109295	2798	7.95	2185	2195	2170	2845	1535	2190	2183.45	0.66	-24	2240	2215	2190	2165	2140	2202	2152	138	655	500	1570	5	1	27694076	607	7.99	0.73	12	0.01	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	3.74	N	068050	500	138 억	181490	N	N	964	N	N
88	20241017	090624	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2190	0	3	0.00	1869800	861	2.45	2185	2190	2170	2845	1535	2190	2171.66	0.66	0	2240	2215	2190	2165	2140	2202	2152	138	655	500	1570	5	1	27694076	607	7.99	0.73	12	0.00	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	3.74	N	068050	500	138 억	181490	N	N	964	N	N
89	20241016	160622	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2190	-40	5	-1.79	76702670	35177	61.31	2200	2215	2165	2895	1565	2230	2180.33	0.66	-1367	2296	2262	2216	2182	2136	2280	2200	138	665	500	1600	5	1	27694076	607	7.99	0.73	12	0.13	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	3.74	N	068050	500	138 억	182821	N	N	964	N	N
90	20241016	150625	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2190	-40	5	-1.79	68720625	31532	54.95	2200	2215	2165	2895	1565	2230	2179.39	0.66	102	2296	2262	2216	2182	2136	2280	2200	138	665	500	1600	5	1	27694076	607	7.99	0.73	12	0.11	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	3.74	N	068050	500	138 억	182821	N	N	686	N	N
91	20241016	140625	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2180	-50	5	-2.24	63211990	29007	50.55	2200	2215	2165	2895	1565	2230	2179.20	0.66	305	2296	2262	2216	2182	2136	2280	2200	138	665	500	1600	5	1	27694076	604	7.96	0.72	12	0.10	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	3.74	N	068050	500	138 억	182821	N	N	686	N	N
92	20241016	130623	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2180	-50	5	-2.24	56955985	26138	45.55	2200	2215	2165	2895	1565	2230	2179.05	0.66	904	2296	2262	2216	2182	2136	2280	2200	138	665	500	1600	5	1	27694076	604	7.96	0.72	12	0.09	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	3.74	N	068050	500	138 억	182821	N	N	686	N	N
93	20241016	120624	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2190	-40	5	-1.79	51813545	23778	41.44	2200	2215	2165	2895	1565	2230	2179.05	0.66	1190	2296	2262	2216	2182	2136	2280	2200	138	665	500	1600	5	1	27694076	607	7.99	0.73	12	0.09	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	3.74	N	068050	500	138 억	182821	N	N	686	N	N
94	20241016	110622	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2185	-45	5	-2.02	49560605	22745	39.64	2200	2215	2165	2895	1565	2230	2178.97	0.66	1431	2296	2262	2216	2182	2136	2280	2200	138	665	500	1600	5	1	27694076	605	7.97	0.72	12	0.08	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	3.74	N	068050	500	138 억	182821	N	N	686	N	N
95	20241016	100624	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2180	-50	5	-2.24	46984215	21562	37.58	2200	2215	2165	2895	1565	2230	2179.03	0.66	1473	2296	2262	2216	2182	2136	2280	2200	138	665	500	1600	5	1	27694076	604	7.96	0.72	12	0.08	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	3.74	N	068050	500	138 억	182821	N	N	686	N	N
96	20241016	090624	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2205	-25	5	-1.12	11610005	5276	9.19	2200	2215	2180	2895	1565	2230	2200.53	0.66	-618	2296	2262	2216	2182	2136	2280	2200	138	665	500	1600	5	1	27694076	611	8.05	0.73	12	0.02	274.00	3014.00	4075	20240111	-45.89	1810	20240805	21.82	4075	-45.89	20240111	1810	21.82	20240805	4075	-45.89	20240111	1810	21.82	20240805	3.74	N	068050	500	138 억	182821	N	N	686	N	N
97	20241015	160619	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2230	15	2	0.68	116394250	52790	231.36	2205	2250	2170	2875	1555	2215	2204.85	0.66	854	2241	2227	2206	2192	2171	2235	2200	138	660	500	1590	5	1	27694076	618	8.14	0.74	12	0.19	274.00	3014.00	4120	20231005	-45.87	1810	20240805	23.20	4075	-45.28	20240111	1810	23.20	20240805	4075	-45.28	20240111	1810	23.20	20240805	3.73	N	068050	500	138 억	181966	N	N	686	N	N
98	20241015	150625	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2210	-5	5	-0.23	110071135	49945	218.89	2205	2250	2170	2875	1555	2215	2203.85	0.66	851	2241	2227	2206	2192	2171	2235	2200	138	660	500	1590	5	1	27694076	612	8.07	0.73	12	0.18	274.00	3014.00	4120	20231005	-46.36	1810	20240805	22.10	4075	-45.77	20240111	1810	22.10	20240805	4075	-45.77	20240111	1810	22.10	20240805	3.73	N	068050	500	138 억	181966	N	N	0	N	N
99	20241015	140625	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2195	-20	5	-0.90	106894410	48508	212.60	2205	2250	2170	2875	1555	2215	2203.64	0.66	1004	2241	2227	2206	2192	2171	2235	2200	138	660	500	1590	5	1	27694076	608	8.01	0.73	12	0.18	274.00	3014.00	4120	20231005	-46.72	1810	20240805	21.27	4075	-46.13	20240111	1810	21.27	20240805	4075	-46.13	20240111	1810	21.27	20240805	3.73	N	068050	500	138 억	181966	N	N	0	N	N
100	20241015	130622	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2235	20	2	0.90	94381950	42858	187.83	2205	2250	2170	2875	1555	2215	2202.20	0.66	-629	2241	2227	2206	2192	2171	2235	2200	138	660	500	1590	5	1	27694076	619	8.16	0.74	12	0.15	274.00	3014.00	4120	20231005	-45.75	1810	20240805	23.48	4075	-45.15	20240111	1810	23.48	20240805	4075	-45.15	20240111	1810	23.48	20240805	3.73	N	068050	500	138 억	181966	N	N	0	N	N
101	20241015	120623	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2215	0	3	0.00	68977415	31511	138.10	2205	2215	2170	2875	1555	2215	2188.99	0.66	991	2241	2227	2206	2192	2171	2235	2200	138	660	500	1590	5	1	27694076	613	8.08	0.73	12	0.11	274.00	3014.00	4120	20231005	-46.24	1810	20240805	22.38	4075	-45.64	20240111	1810	22.38	20240805	4075	-45.64	20240111	1810	22.38	20240805	3.73	N	068050	500	138 억	181966	N	N	0	N	N
102	20241015	110625	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2200	-15	5	-0.68	57727025	26416	115.77	2205	2215	2170	2875	1555	2215	2185.31	0.66	991	2241	2227	2206	2192	2171	2235	2200	138	660	500	1590	5	1	27694076	609	8.03	0.73	12	0.10	274.00	3014.00	4120	20231005	-46.60	1810	20240805	21.55	4075	-46.01	20240111	1810	21.55	20240805	4075	-46.01	20240111	1810	21.55	20240805	3.73	N	068050	500	138 억	181966	N	N	0	N	N
103	20241015	100624	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2195	-20	5	-0.90	49344780	22587	98.99	2205	2215	2170	2875	1555	2215	2184.65	0.66	995	2241	2227	2206	2192	2171	2235	2200	138	660	500	1590	5	1	27694076	608	8.01	0.73	12	0.08	274.00	3014.00	4120	20231005	-46.72	1810	20240805	21.27	4075	-46.13	20240111	1810	21.27	20240805	4075	-46.13	20240111	1810	21.27	20240805	3.73	N	068050	500	138 억	181966	N	N	0	N	N
104	20241015	090622	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2210	-5	5	-0.23	3179525	1439	6.31	2205	2215	2205	2875	1555	2215	2209.54	0.66	-7	2241	2227	2206	2192	2171	2235	2200	138	660	500	1590	5	1	27694076	612	8.07	0.73	12	0.01	274.00	3014.00	4120	20231005	-46.36	1810	20240805	22.10	4075	-45.77	20240111	1810	22.10	20240805	4075	-45.77	20240111	1810	22.10	20240805	3.73	N	068050	500	138 억	181966	N	N	0	N	N
105	20241014	160607	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2215	0	3	0.00	50254135	22814	97.41	2210	2220	2185	2875	1555	2215	2202.78	0.66	-518	2271	2242	2211	2182	2151	2257	2197	138	660	500	1590	5	1	27694076	613	8.08	0.73	12	0.08	274.00	3014.00	4170	20231004	-46.88	1810	20240805	22.38	4075	-45.64	20240111	1810	22.38	20240805	4075	-45.64	20240111	1810	22.38	20240805	3.75	N	068050	500	138 억	182484	N	N	1650	N	N
106	20241014	150616	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2205	-10	5	-0.45	47695825	21657	92.47	2210	2220	2185	2875	1555	2215	2202.33	0.66	-524	2271	2242	2211	2182	2151	2257	2197	138	660	500	1590	5	1	27694076	611	8.05	0.73	12	0.08	274.00	3014.00	4170	20231004	-47.12	1810	20240805	21.82	4075	-45.89	20240111	1810	21.82	20240805	4075	-45.89	20240111	1810	21.82	20240805	3.75	N	068050	500	138 억	182484	N	N	1650	N	N
107	20241014	140616	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2205	-10	5	-0.45	29612540	13426	57.33	2210	2220	2185	2875	1555	2215	2205.61	0.66	-375	2271	2242	2211	2182	2151	2257	2197	138	660	500	1590	5	1	27694076	611	8.05	0.73	12	0.05	274.00	3014.00	4170	20231004	-47.12	1810	20240805	21.82	4075	-45.89	20240111	1810	21.82	20240805	4075	-45.89	20240111	1810	21.82	20240805	3.75	N	068050	500	138 억	182484	N	N	1650	N	N
108	20241014	130615	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2195	-20	5	-0.90	26302940	11922	50.91	2210	2220	2185	2875	1555	2215	2206.25	0.66	-760	2271	2242	2211	2182	2151	2257	2197	138	660	500	1590	5	1	27694076	608	8.01	0.73	12	0.04	274.00	3014.00	4170	20231004	-47.36	1810	20240805	21.27	4075	-46.13	20240111	1810	21.27	20240805	4075	-46.13	20240111	1810	21.27	20240805	3.75	N	068050	500	138 억	182484	N	N	1650	N	N
109	20241014	120609	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2205	-10	5	-0.45	24689890	11190	47.78	2210	2220	2185	2875	1555	2215	2206.42	0.66	-1162	2271	2242	2211	2182	2151	2257	2197	138	660	500	1590	5	1	27694076	611	8.05	0.73	12	0.04	274.00	3014.00	4170	20231004	-47.12	1810	20240805	21.82	4075	-45.89	20240111	1810	21.82	20240805	4075	-45.89	20240111	1810	21.82	20240805	3.75	N	068050	500	138 억	182484	N	N	1650	N	N
110	20241014	110609	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2210	-5	5	-0.23	23455365	10631	45.39	2210	2220	2185	2875	1555	2215	2206.32	0.66	-1057	2271	2242	2211	2182	2151	2257	2197	138	660	500	1590	5	1	27694076	612	8.07	0.73	12	0.04	274.00	3014.00	4170	20231004	-47.00	1810	20240805	22.10	4075	-45.77	20240111	1810	22.10	20240805	4075	-45.77	20240111	1810	22.10	20240805	3.75	N	068050	500	138 억	182484	N	N	1650	N	N
111	20241014	100608	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2205	-10	5	-0.45	8529605	3872	16.53	2210	2210	2195	2875	1555	2215	2202.89	0.66	-253	2271	2242	2211	2182	2151	2257	2197	138	660	500	1590	5	1	27694076	611	8.05	0.73	12	0.01	274.00	3014.00	4170	20231004	-47.12	1810	20240805	21.82	4075	-45.89	20240111	1810	21.82	20240805	4075	-45.89	20240111	1810	21.82	20240805	3.75	N	068050	500	138 억	182484	N	N	1650	N	N
112	20241014	090612	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2210	-5	5	-0.23	4108815	1861	7.95	2210	2210	2195	2875	1555	2215	2207.85	0.66	-54	2271	2242	2211	2182	2151	2257	2197	138	660	500	1590	5	1	27694076	612	8.07	0.73	12	0.01	274.00	3014.00	4170	20231004	-47.00	1810	20240805	22.10	4075	-45.77	20240111	1810	22.10	20240805	4075	-45.77	20240111	1810	22.10	20240805	3.75	N	068050	500	138 억	182484	N	N	1650	N	N
113	20241011	160559	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2215	35	2	1.61	47308925	21420	78.41	2185	2240	2180	2830	1530	2180	2208.63	0.66	24	2223	2201	2178	2156	2133	2190	2145	138	650	500	1560	5	1	27694076	613	8.08	0.73	12	0.08	274.00	3014.00	4170	20231004	-46.88	1810	20240805	22.38	4075	-45.64	20240111	1810	22.38	20240805	4075	-45.64	20240111	1810	22.38	20240805	3.77	N	068050	500	138 억	182457	N	N	1650	N	N
114	20241011	150609	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2210	30	2	1.38	35180340	15920	58.27	2185	2240	2180	2830	1530	2180	2209.82	0.66	58	2223	2201	2178	2156	2133	2190	2145	138	650	500	1560	5	1	27694076	612	8.07	0.73	12	0.06	274.00	3014.00	4170	20231004	-47.00	1810	20240805	22.10	4075	-45.77	20240111	1810	22.10	20240805	4075	-45.77	20240111	1810	22.10	20240805	3.77	N	068050	500	138 억	182457	N	N	0	N	N
115	20241011	140610	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2225	45	2	2.06	33655715	15231	55.75	2185	2240	2180	2830	1530	2180	2209.69	0.66	132	2223	2201	2178	2156	2133	2190	2145	138	650	500	1560	5	1	27694076	616	8.12	0.74	12	0.05	274.00	3014.00	4170	20231004	-46.64	1810	20240805	22.93	4075	-45.40	20240111	1810	22.93	20240805	4075	-45.40	20240111	1810	22.93	20240805	3.77	N	068050	500	138 억	182457	N	N	0	N	N
116	20241011	130610	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2210	30	2	1.38	27375505	12395	45.37	2185	2240	2180	2830	1530	2180	2208.59	0.66	641	2223	2201	2178	2156	2133	2190	2145	138	650	500	1560	5	1	27694076	612	8.07	0.73	12	0.04	274.00	3014.00	4170	20231004	-47.00	1810	20240805	22.10	4075	-45.77	20240111	1810	22.10	20240805	4075	-45.77	20240111	1810	22.10	20240805	3.77	N	068050	500	138 억	182457	N	N	0	N	N
117	20241011	120606	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2200	20	2	0.92	25820685	11691	42.79	2185	2240	2180	2830	1530	2180	2208.60	0.66	641	2223	2201	2178	2156	2133	2190	2145	138	650	500	1560	5	1	27694076	609	8.03	0.73	12	0.04	274.00	3014.00	4170	20231004	-47.24	1810	20240805	21.55	4075	-46.01	20240111	1810	21.55	20240805	4075	-46.01	20240111	1810	21.55	20240805	3.77	N	068050	500	138 억	182457	N	N	0	N	N
118	20241011	110606	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2215	35	2	1.61	25798685	11681	42.76	2185	2240	2180	2830	1530	2180	2208.60	0.66	641	2223	2201	2178	2156	2133	2190	2145	138	650	500	1560	5	1	27694076	613	8.08	0.73	12	0.04	274.00	3014.00	4170	20231004	-46.88	1810	20240805	22.38	4075	-45.64	20240111	1810	22.38	20240805	4075	-45.64	20240111	1810	22.38	20240805	3.77	N	068050	500	138 억	182457	N	N	0	N	N
119	20241011	100614	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2215	35	2	1.61	15697380	7110	26.03	2185	2240	2180	2830	1530	2180	2207.79	0.66	-339	2223	2201	2178	2156	2133	2190	2145	138	650	500	1560	5	1	27694076	613	8.08	0.73	12	0.03	274.00	3014.00	4170	20231004	-46.88	1810	20240805	22.38	4075	-45.64	20240111	1810	22.38	20240805	4075	-45.64	20240111	1810	22.38	20240805	3.77	N	068050	500	138 억	182457	N	N	0	N	N
120	20241011	090610	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2190	10	2	0.46	218210	100	0.37	2185	2190	2180	2830	1530	2180	2182.10	0.66	-62	2223	2201	2178	2156	2133	2190	2145	138	650	500	1560	5	1	27694076	607	7.99	0.73	12	0.00	274.00	3014.00	4170	20231004	-47.48	1810	20240805	20.99	4075	-46.26	20240111	1810	20.99	20240805	4075	-46.26	20240111	1810	20.99	20240805	3.77	N	068050	500	138 억	182457	N	N	0	N	N
121	20241010	160622	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2180	-10	5	-0.46	58936450	27019	128.81	2190	2200	2155	2845	1535	2190	2181.30	0.68	-4901	2236	2212	2186	2162	2136	2225	2175	138	655	500	1570	5	1	27694076	604	7.96	0.72	12	0.10	274.00	3014.00	4170	20231004	-47.72	1810	20240805	20.44	4075	-46.50	20240111	1810	20.44	20240805	4075	-46.50	20240111	1810	20.44	20240805	3.74	N	068050	500	138 억	187358	N	N	0	N	N
122	20241010	150632	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2175	-15	5	-0.68	54653145	25052	119.43	2190	2200	2155	2845	1535	2190	2181.59	0.68	-4691	2236	2212	2186	2162	2136	2225	2175	138	655	500	1570	5	1	27694076	602	7.94	0.72	12	0.09	274.00	3014.00	4170	20231004	-47.84	1810	20240805	20.17	4075	-46.63	20240111	1810	20.17	20240805	4075	-46.63	20240111	1810	20.17	20240805	3.74	N	068050	500	138 억	187358	N	N	0	N	N
123	20241010	140627	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2180	-10	5	-0.46	46467455	21266	101.38	2190	2200	2160	2845	1535	2190	2185.06	0.68	-4128	2236	2212	2186	2162	2136	2225	2175	138	655	500	1570	5	1	27694076	604	7.96	0.72	12	0.08	274.00	3014.00	4170	20231004	-47.72	1810	20240805	20.44	4075	-46.50	20240111	1810	20.44	20240805	4075	-46.50	20240111	1810	20.44	20240805	3.74	N	068050	500	138 억	187358	N	N	0	N	N
124	20241010	130625	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2170	-20	5	-0.91	44591125	20403	97.27	2190	2200	2160	2845	1535	2190	2185.52	0.68	-4029	2236	2212	2186	2162	2136	2225	2175	138	655	500	1570	5	1	27694076	601	7.92	0.72	12	0.07	274.00	3014.00	4170	20231004	-47.96	1810	20240805	19.89	4075	-46.75	20240111	1810	19.89	20240805	4075	-46.75	20240111	1810	19.89	20240805	3.74	N	068050	500	138 억	187358	N	N	0	N	N
125	20241010	120626	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2185	-5	5	-0.23	41385935	18923	90.21	2190	2200	2160	2845	1535	2190	2187.07	0.68	-4087	2236	2212	2186	2162	2136	2225	2175	138	655	500	1570	5	1	27694076	605	7.97	0.72	12	0.07	274.00	3014.00	4170	20231004	-47.60	1810	20240805	20.72	4075	-46.38	20240111	1810	20.72	20240805	4075	-46.38	20240111	1810	20.72	20240805	3.74	N	068050	500	138 억	187358	N	N	0	N	N
126	20241010	110625	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2185	-5	5	-0.23	39475475	18043	86.02	2190	2200	2165	2845	1535	2190	2187.86	0.68	-4056	2236	2212	2186	2162	2136	2225	2175	138	655	500	1570	5	1	27694076	605	7.97	0.72	12	0.07	274.00	3014.00	4170	20231004	-47.60	1810	20240805	20.72	4075	-46.38	20240111	1810	20.72	20240805	4075	-46.38	20240111	1810	20.72	20240805	3.74	N	068050	500	138 억	187358	N	N	0	N	N
127	20241010	100624	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2180	-10	5	-0.46	28118735	12824	61.14	2190	2200	2175	2845	1535	2190	2192.66	0.68	-3557	2236	2212	2186	2162	2136	2225	2175	138	655	500	1570	5	1	27694076	604	7.96	0.72	12	0.05	274.00	3014.00	4170	20231004	-47.72	1810	20240805	20.44	4075	-46.50	20240111	1810	20.44	20240805	4075	-46.50	20240111	1810	20.44	20240805	3.74	N	068050	500	138 억	187358	N	N	0	N	N
128	20241010	090626	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2180	-10	5	-0.46	5143740	2351	11.21	2190	2190	2180	2845	1535	2190	2187.89	0.68	-221	2236	2212	2186	2162	2136	2225	2175	138	655	500	1570	5	1	27694076	604	7.96	0.72	12	0.01	274.00	3014.00	4170	20231004	-47.72	1810	20240805	20.44	4075	-46.50	20240111	1810	20.44	20240805	4075	-46.50	20240111	1810	20.44	20240805	3.74	N	068050	500	138 억	187358	N	N	0	N	N
129	20241008	160621	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2190	-15	5	-0.68	42764000	19548	68.01	2175	2210	2160	2865	1545	2205	2187.64	0.68	-1131	2265	2235	2180	2150	2095	2250	2165	138	660	500	1580	5	1	27694076	607	7.99	0.73	12	0.07	274.00	3014.00	4170	20231004	-47.48	1810	20240805	20.99	4075	-46.26	20240111	1810	20.99	20240805	4075	-46.26	20240111	1810	20.99	20240805	3.70	N	068050	500	138 억	188385	N	N	8	N	N
130	20241008	150625	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2190	-15	5	-0.68	40034200	18300	63.67	2175	2210	2160	2865	1545	2205	2187.66	0.68	-808	2265	2235	2180	2150	2095	2250	2165	138	660	500	1580	5	1	27694076	607	7.99	0.73	12	0.07	274.00	3014.00	4170	20231004	-47.48	1810	20240805	20.99	4075	-46.26	20240111	1810	20.99	20240805	4075	-46.26	20240111	1810	20.99	20240805	3.70	N	068050	500	138 억	188385	N	N	8	N	N
131	20241008	140623	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2185	-20	5	-0.91	34875490	15952	55.50	2175	2210	2160	2865	1545	2205	2186.28	0.68	106	2265	2235	2180	2150	2095	2250	2165	138	660	500	1580	5	1	27694076	605	7.97	0.72	12	0.06	274.00	3014.00	4170	20231004	-47.60	1810	20240805	20.72	4075	-46.38	20240111	1810	20.72	20240805	4075	-46.38	20240111	1810	20.72	20240805	3.70	N	068050	500	138 억	188385	N	N	8	N	N
132	20241008	130622	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2190	-15	5	-0.68	17492700	7960	27.69	2175	2210	2175	2865	1545	2205	2197.58	0.68	-1032	2265	2235	2180	2150	2095	2250	2165	138	660	500	1580	5	1	27694076	607	7.99	0.73	12	0.03	274.00	3014.00	4170	20231004	-47.48	1810	20240805	20.99	4075	-46.26	20240111	1810	20.99	20240805	4075	-46.26	20240111	1810	20.99	20240805	3.70	N	068050	500	138 억	188385	N	N	8	N	N
133	20241008	120623	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2200	-5	5	-0.23	13498125	6144	21.37	2175	2210	2175	2865	1545	2205	2196.96	0.68	-977	2265	2235	2180	2150	2095	2250	2165	138	660	500	1580	5	1	27694076	609	8.03	0.73	12	0.02	274.00	3014.00	4170	20231004	-47.24	1810	20240805	21.55	4075	-46.01	20240111	1810	21.55	20240805	4075	-46.01	20240111	1810	21.55	20240805	3.70	N	068050	500	138 억	188385	N	N	8	N	N
134	20241008	110622	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2205	0	3	0.00	10747100	4894	17.03	2175	2210	2175	2865	1545	2205	2195.97	0.68	-664	2265	2235	2180	2150	2095	2250	2165	138	660	500	1580	5	1	27694076	611	8.05	0.73	12	0.02	274.00	3014.00	4170	20231004	-47.12	1810	20240805	21.82	4075	-45.89	20240111	1810	21.82	20240805	4075	-45.89	20240111	1810	21.82	20240805	3.70	N	068050	500	138 억	188385	N	N	8	N	N
135	20241008	100624	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2205	0	3	0.00	9192625	4189	14.57	2175	2205	2175	2865	1545	2205	2194.47	0.68	-506	2265	2235	2180	2150	2095	2250	2165	138	660	500	1580	5	1	27694076	611	8.05	0.73	12	0.02	274.00	3014.00	4170	20231004	-47.12	1810	20240805	21.82	4075	-45.89	20240111	1810	21.82	20240805	4075	-45.89	20240111	1810	21.82	20240805	3.70	N	068050	500	138 억	188385	N	N	8	N	N
136	20241008	090622	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2180	-25	5	-1.13	5415185	2473	8.60	2175	2205	2175	2865	1545	2205	2189.72	0.68	-155	2265	2235	2180	2150	2095	2250	2165	138	660	500	1580	5	1	27694076	604	7.96	0.72	12	0.01	274.00	3014.00	4170	20231004	-47.72	1810	20240805	20.44	4075	-46.50	20240111	1810	20.44	20240805	4075	-46.50	20240111	1810	20.44	20240805	3.70	N	068050	500	138 억	188385	N	N	8	N	N
137	20241007	160624	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2205	40	2	1.85	62363435	28743	34.29	2140	2210	2125	2810	1520	2165	2169.69	0.68	271	2255	2210	2145	2100	2035	2177	2067	138	645	500	1550	5	1	27694076	611	8.05	0.73	12	0.10	274.00	3014.00	4170	20231004	-47.12	1810	20240805	21.82	4075	-45.89	20240111	1810	21.82	20240805	4075	-45.89	20240111	1810	21.82	20240805	3.68	N	068050	500	138 억	188059	N	N	8	N	N
138	20241007	150605	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2205	40	2	1.85	60392970	27850	33.23	2140	2210	2125	2810	1520	2165	2168.51	0.68	313	2255	2210	2145	2100	2035	2177	2067	138	645	500	1550	5	1	27694076	611	8.05	0.73	12	0.10	274.00	3014.00	4170	20231004	-47.12	1810	20240805	21.82	4075	-45.89	20240111	1810	21.82	20240805	4075	-45.89	20240111	1810	21.82	20240805	3.68	N	068050	500	138 억	188059	N	N	0	N	N
139	20241007	140627	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2210	45	2	2.08	55688640	25714	30.68	2140	2210	2125	2810	1520	2165	2165.69	0.68	323	2255	2210	2145	2100	2035	2177	2067	138	645	500	1550	5	1	27694076	612	8.07	0.73	12	0.09	274.00	3014.00	4170	20231004	-47.00	1810	20240805	22.10	4075	-45.77	20240111	1810	22.10	20240805	4075	-45.77	20240111	1810	22.10	20240805	3.68	N	068050	500	138 억	188059	N	N	0	N	N
140	20241007	130606	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2165	0	3	0.00	26305795	12288	14.66	2140	2170	2125	2810	1520	2165	2140.77	0.68	273	2255	2210	2145	2100	2035	2177	2067	138	645	500	1550	5	1	27694076	600	7.90	0.72	12	0.04	274.00	3014.00	4170	20231004	-48.08	1810	20240805	19.61	4075	-46.87	20240111	1810	19.61	20240805	4075	-46.87	20240111	1810	19.61	20240805	3.68	N	068050	500	138 억	188059	N	N	0	N	N
141	20241007	120638	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2165	0	3	0.00	25628130	11975	14.29	2140	2165	2125	2810	1520	2165	2140.14	0.68	245	2255	2210	2145	2100	2035	2177	2067	138	645	500	1550	5	1	27694076	600	7.90	0.72	12	0.04	274.00	3014.00	4170	20231004	-48.08	1810	20240805	19.61	4075	-46.87	20240111	1810	19.61	20240805	4075	-46.87	20240111	1810	19.61	20240805	3.68	N	068050	500	138 억	188059	N	N	0	N	N
142	20241007	110557	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2145	-20	5	-0.92	19346075	9055	10.80	2140	2150	2125	2810	1520	2165	2136.51	0.68	453	2255	2210	2145	2100	2035	2177	2067	138	645	500	1550	5	1	27694076	594	7.83	0.71	12	0.03	274.00	3014.00	4170	20231004	-48.56	1810	20240805	18.51	4075	-47.36	20240111	1810	18.51	20240805	4075	-47.36	20240111	1810	18.51	20240805	3.68	N	068050	500	138 억	188059	N	N	0	N	N
143	20241007	100556	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2145	-20	5	-0.92	15513190	7263	8.66	2140	2145	2125	2810	1520	2165	2135.92	0.68	484	2255	2210	2145	2100	2035	2177	2067	138	645	500	1550	5	1	27694076	594	7.83	0.71	12	0.03	274.00	3014.00	4170	20231004	-48.56	1810	20240805	18.51	4075	-47.36	20240111	1810	18.51	20240805	4075	-47.36	20240111	1810	18.51	20240805	3.68	N	068050	500	138 억	188059	N	N	0	N	N
144	20241007	090629	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2140	-25	5	-1.15	1669280	779	0.93	2140	2145	2140	2810	1520	2165	2142.85	0.68	-77	2255	2210	2145	2100	2035	2177	2067	138	645	500	1550	5	1	27694076	593	7.81	0.71	12	0.00	274.00	3014.00	4170	20231004	-48.68	1810	20240805	18.23	4075	-47.48	20240111	1810	18.23	20240805	4075	-47.48	20240111	1810	18.23	20240805	3.68	N	068050	500	138 억	188059	N	N	0	N	N
145	20241004	160539	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2165	-25	5	-1.14	171769135	80713	343.42	2190	2190	2080	2845	1535	2190	2128.15	0.67	3640	2240	2215	2180	2155	2120	2227	2167	138	655	500	1570	5	1	27694076	600	7.90	0.72	12	0.29	274.00	3014.00	4170	20231004	-48.08	1810	20240805	19.61	4075	-46.87	20240111	1810	19.61	20240805	4170	-48.08	20231004	1810	19.61	20240805	3.73	N	068050	500	138 억	184419	N	N	0	N	N
146	20241004	150545	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2155	-35	5	-1.60	158020360	74351	316.35	2190	2190	2080	2845	1535	2190	2125.33	0.67	3782	2240	2215	2180	2155	2120	2227	2167	138	655	500	1570	5	1	27694076	597	7.86	0.71	12	0.27	274.00	3014.00	4170	20231004	-48.32	1810	20240805	19.06	4075	-47.12	20240111	1810	19.06	20240805	4170	-48.32	20231004	1810	19.06	20240805	3.73	N	068050	500	138 억	184419	N	N	0	N	N
147	20241004	140547	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2120	-70	5	-3.20	150580505	70876	301.56	2190	2190	2080	2845	1535	2190	2124.56	0.67	4653	2240	2215	2180	2155	2120	2227	2167	138	655	500	1570	5	1	27694076	587	7.74	0.70	12	0.26	274.00	3014.00	4170	20231004	-49.16	1810	20240805	17.13	4075	-47.98	20240111	1810	17.13	20240805	4170	-49.16	20231004	1810	17.13	20240805	3.73	N	068050	500	138 억	184419	N	N	0	N	N
148	20241004	130544	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2120	-70	5	-3.20	124877890	58655	249.56	2190	2190	2080	2845	1535	2190	2129.02	0.67	6752	2240	2215	2180	2155	2120	2227	2167	138	655	500	1570	5	1	27694076	587	7.74	0.70	12	0.21	274.00	3014.00	4170	20231004	-49.16	1810	20240805	17.13	4075	-47.98	20240111	1810	17.13	20240805	4170	-49.16	20231004	1810	17.13	20240805	3.73	N	068050	500	138 억	184419	N	N	0	N	N
149	20241004	120544	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2150	-40	5	-1.83	61736835	28681	122.03	2190	2190	2120	2845	1535	2190	2152.53	0.67	4732	2240	2215	2180	2155	2120	2227	2167	138	655	500	1570	5	1	27694076	595	7.85	0.71	12	0.10	274.00	3014.00	4170	20231004	-48.44	1810	20240805	18.78	4075	-47.24	20240111	1810	18.78	20240805	4170	-48.44	20231004	1810	18.78	20240805	3.73	N	068050	500	138 억	184419	N	N	0	N	N
150	20241004	110541	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2165	-25	5	-1.14	17072455	7848	33.39	2190	2190	2160	2845	1535	2190	2175.39	0.67	-553	2240	2215	2180	2155	2120	2227	2167	138	655	500	1570	5	1	27694076	600	7.90	0.72	12	0.03	274.00	3014.00	4170	20231004	-48.08	1810	20240805	19.61	4075	-46.87	20240111	1810	19.61	20240805	4170	-48.08	20231004	1810	19.61	20240805	3.73	N	068050	500	138 억	184419	N	N	0	N	N
151	20241004	100539	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2185	-5	5	-0.23	13476190	6191	26.34	2190	2190	2165	2845	1535	2190	2176.74	0.67	-597	2240	2215	2180	2155	2120	2227	2167	138	655	500	1570	5	1	27694076	605	7.97	0.72	12	0.02	274.00	3014.00	4170	20231004	-47.60	1810	20240805	20.72	4075	-46.38	20240111	1810	20.72	20240805	4170	-47.60	20231004	1810	20.72	20240805	3.73	N	068050	500	138 억	184419	N	N	0	N	N
152	20241004	090539	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2180	-10	5	-0.46	976225	446	1.90	2190	2190	2180	2845	1535	2190	2188.85	0.67	-152	2240	2215	2180	2155	2120	2227	2167	138	655	500	1570	5	1	27694076	604	7.96	0.72	12	0.00	274.00	3014.00	4170	20231004	-47.72	1810	20240805	20.44	4075	-46.50	20240111	1810	20.44	20240805	4170	-47.72	20231004	1810	20.44	20240805	3.73	N	068050	500	138 억	184419	N	N	0	N	N
153	20241002	160537	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2190	0	3	0.00	51086720	23503	54.05	2170	2205	2145	2845	1535	2190	2173.63	0.67	-4670	2266	2227	2181	2142	2096	2205	2120	138	655	500	1570	5	1	27694076	607	7.99	0.73	12	0.08	274.00	3014.00	4170	20231004	-47.48	1810	20240805	20.99	4075	-46.26	20240111	1810	20.99	20240805	4170	-47.48	20231004	1810	20.99	20240805	3.76	N	068050	500	138 억	185480	N	N	0	N	N
154	20241002	150547	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2190	0	3	0.00	47807290	22005	50.60	2170	2205	2145	2845	1535	2190	2172.56	0.67	-3783	2266	2227	2181	2142	2096	2205	2120	138	655	500	1570	5	1	27694076	607	7.99	0.73	12	0.08	274.00	3014.00	4170	20231004	-47.48	1810	20240805	20.99	4075	-46.26	20240111	1810	20.99	20240805	4170	-47.48	20231004	1810	20.99	20240805	3.76	N	068050	500	138 억	185480	N	N	0	N	N
155	20241002	140545	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2195	5	2	0.23	38753090	17851	41.05	2170	2205	2145	2845	1535	2190	2170.92	0.67	-3563	2266	2227	2181	2142	2096	2205	2120	138	655	500	1570	5	1	27694076	608	8.01	0.73	12	0.06	274.00	3014.00	4170	20231004	-47.36	1810	20240805	21.27	4075	-46.13	20240111	1810	21.27	20240805	4170	-47.36	20231004	1810	21.27	20240805	3.76	N	068050	500	138 억	185480	N	N	0	N	N
156	20241002	130540	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2205	15	2	0.68	36763195	16943	38.96	2170	2205	2145	2845	1535	2190	2169.82	0.67	-3661	2266	2227	2181	2142	2096	2205	2120	138	655	500	1570	5	1	27694076	611	8.05	0.73	12	0.06	274.00	3014.00	4170	20231004	-47.12	1810	20240805	21.82	4075	-45.89	20240111	1810	21.82	20240805	4170	-47.12	20231004	1810	21.82	20240805	3.76	N	068050	500	138 억	185480	N	N	0	N	N
157	20241002	120536	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2180	-10	5	-0.46	31044890	14333	32.96	2170	2205	2145	2845	1535	2190	2165.97	0.67	-3526	2266	2227	2181	2142	2096	2205	2120	138	655	500	1570	5	1	27694076	604	7.96	0.72	12	0.05	274.00	3014.00	4170	20231004	-47.72	1810	20240805	20.44	4075	-46.50	20240111	1810	20.44	20240805	4170	-47.72	20231004	1810	20.44	20240805	3.76	N	068050	500	138 억	185480	N	N	0	N	N
158	20241002	110531	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2175	-15	5	-0.68	28738450	13272	30.52	2170	2205	2145	2845	1535	2190	2165.34	0.67	-3443	2266	2227	2181	2142	2096	2205	2120	138	655	500	1570	5	1	27694076	602	7.94	0.72	12	0.05	274.00	3014.00	4170	20231004	-47.84	1810	20240805	20.17	4075	-46.63	20240111	1810	20.17	20240805	4170	-47.84	20231004	1810	20.17	20240805	3.76	N	068050	500	138 억	185480	N	N	0	N	N
159	20241002	100530	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2185	-5	5	-0.23	8126110	3751	8.63	2170	2190	2150	2845	1535	2190	2166.38	0.67	-280	2266	2227	2181	2142	2096	2205	2120	138	655	500	1570	5	1	27694076	605	7.97	0.72	12	0.01	274.00	3014.00	4170	20231004	-47.60	1810	20240805	20.72	4075	-46.38	20240111	1810	20.72	20240805	4170	-47.60	20231004	1810	20.72	20240805	3.76	N	068050	500	138 억	185480	N	N	0	N	N
160	20241002	090528	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2165	-25	5	-1.14	1872250	864	1.99	2170	2170	2155	2845	1535	2190	2166.96	0.67	209	2266	2227	2181	2142	2096	2205	2120	138	655	500	1570	5	1	27694076	600	7.90	0.72	12	0.00	274.00	3014.00	4170	20231004	-48.08	1810	20240805	19.61	4075	-46.87	20240111	1810	19.61	20240805	4170	-48.08	20231004	1810	19.61	20240805	3.76	N	068050	500	138 억	185480	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History