KissMeData/068050/price/prices-20240701.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20240731	160631	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2270	-15	5	-0.66	75487005	33424	44.97	2295	2295	2245	2970	1600	2285	2258.45	0.62	-4641	2358	2321	2293	2256	2228	2307	2242	138	685	500	1640	5	1	27694076	629	8.28	0.75	12	0.12	274.00	3014.00	4700	20230824	-51.70	2245	20240731	1.11	4075	-44.29	20240111	2245	1.11	20240731	4700	-51.70	20230824	2245	1.11	20240731	3.77	N	068050	500	138 억	171614	N	N	0	N	N
3	20240731	150637	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2260	-25	5	-1.09	60496750	26798	36.06	2295	2295	2245	2970	1600	2285	2257.51	0.62	-8590	2358	2321	2293	2256	2228	2307	2242	138	685	500	1640	5	1	27694076	626	8.25	0.75	12	0.10	274.00	3014.00	4700	20230824	-51.91	2245	20240731	0.67	4075	-44.54	20240111	2245	0.67	20240731	4700	-51.91	20230824	2245	0.67	20240731	3.77	N	068050	500	138 억	171614	N	N	0	N	N
4	20240731	140637	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2255	-30	5	-1.31	55777295	24702	33.24	2295	2295	2245	2970	1600	2285	2258.01	0.62	-8640	2358	2321	2293	2256	2228	2307	2242	138	685	500	1640	5	1	27694076	625	8.23	0.75	12	0.09	274.00	3014.00	4700	20230824	-52.02	2245	20240731	0.45	4075	-44.66	20240111	2245	0.45	20240731	4700	-52.02	20230824	2245	0.45	20240731	3.77	N	068050	500	138 억	171614	N	N	0	N	N
5	20240731	130636	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2260	-25	5	-1.09	52024325	23038	31.00	2295	2295	2245	2970	1600	2285	2258.20	0.62	-7683	2358	2321	2293	2256	2228	2307	2242	138	685	500	1640	5	1	27694076	626	8.25	0.75	12	0.08	274.00	3014.00	4700	20230824	-51.91	2245	20240731	0.67	4075	-44.54	20240111	2245	0.67	20240731	4700	-51.91	20230824	2245	0.67	20240731	3.77	N	068050	500	138 억	171614	N	N	0	N	N
6	20240731	120636	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2260	-25	5	-1.09	45204135	20011	26.92	2295	2295	2245	2970	1600	2285	2258.96	0.62	-8158	2358	2321	2293	2256	2228	2307	2242	138	685	500	1640	5	1	27694076	626	8.25	0.75	12	0.07	274.00	3014.00	4700	20230824	-51.91	2245	20240731	0.67	4075	-44.54	20240111	2245	0.67	20240731	4700	-51.91	20230824	2245	0.67	20240731	3.77	N	068050	500	138 억	171614	N	N	0	N	N
7	20240731	110637	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2265	-20	5	-0.88	34747230	15381	20.69	2295	2295	2245	2970	1600	2285	2259.10	0.62	-6234	2358	2321	2293	2256	2228	2307	2242	138	685	500	1640	5	1	27694076	627	8.27	0.75	12	0.06	274.00	3014.00	4700	20230824	-51.81	2245	20240731	0.89	4075	-44.42	20240111	2245	0.89	20240731	4700	-51.81	20230824	2245	0.89	20240731	3.77	N	068050	500	138 억	171614	N	N	0	N	N
8	20240731	100636	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2270	-15	5	-0.66	7457480	3289	4.43	2295	2295	2260	2970	1600	2285	2267.40	0.62	-1045	2358	2321	2293	2256	2228	2307	2242	138	685	500	1640	5	1	27694076	629	8.28	0.75	12	0.01	274.00	3014.00	4700	20230824	-51.70	2260	20240731	0.44	4075	-44.29	20240111	2260	0.44	20240731	4700	-51.70	20230824	2260	0.44	20240731	3.77	N	068050	500	138 억	171614	N	N	0	N	N
9	20240731	090630	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2275	-10	5	-0.44	1314590	577	0.78	2295	2295	2275	2970	1600	2285	2278.32	0.62	-532	2358	2321	2293	2256	2228	2307	2242	138	685	500	1640	5	1	27694076	630	8.30	0.75	12	0.00	274.00	3014.00	4700	20230824	-51.60	2260	20240725	0.66	4075	-44.17	20240111	2260	0.66	20240725	4700	-51.60	20230824	2260	0.66	20240725	3.77	N	068050	500	138 억	171614	N	N	0	N	N
10	20240730	160620	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2285	-45	5	-1.93	170023090	74272	329.12	2310	2330	2265	3025	1635	2330	2289.20	0.68	-15766	2370	2350	2335	2315	2300	2342	2307	138	695	500	1670	5	1	27694076	633	8.34	0.76	12	0.27	274.00	3014.00	4700	20230824	-51.38	2260	20240725	1.11	4075	-43.93	20240111	2260	1.11	20240725	4700	-51.38	20230824	2260	1.11	20240725	3.77	N	068050	500	138 억	189012	N	N	0	N	N
11	20240730	150629	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2285	-45	5	-1.93	151351660	66077	292.80	2310	2330	2270	3025	1635	2330	2290.53	0.68	-14518	2370	2350	2335	2315	2300	2342	2307	138	695	500	1670	5	1	27694076	633	8.34	0.76	12	0.24	274.00	3014.00	4700	20230824	-51.38	2260	20240725	1.11	4075	-43.93	20240111	2260	1.11	20240725	4700	-51.38	20230824	2260	1.11	20240725	3.77	N	068050	500	138 억	189012	N	N	0	N	N
12	20240730	140623	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2280	-50	5	-2.15	139979035	61073	270.63	2310	2330	2270	3025	1635	2330	2292.00	0.68	-14280	2370	2350	2335	2315	2300	2342	2307	138	695	500	1670	5	1	27694076	631	8.32	0.76	12	0.22	274.00	3014.00	4700	20230824	-51.49	2260	20240725	0.88	4075	-44.05	20240111	2260	0.88	20240725	4700	-51.49	20230824	2260	0.88	20240725	3.77	N	068050	500	138 억	189012	N	N	0	N	N
13	20240730	130627	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2285	-45	5	-1.93	125416245	54675	242.28	2310	2330	2275	3025	1635	2330	2293.85	0.68	-14838	2370	2350	2335	2315	2300	2342	2307	138	695	500	1670	5	1	27694076	633	8.34	0.76	12	0.20	274.00	3014.00	4700	20230824	-51.38	2260	20240725	1.11	4075	-43.93	20240111	2260	1.11	20240725	4700	-51.38	20230824	2260	1.11	20240725	3.77	N	068050	500	138 억	189012	N	N	0	N	N
14	20240730	120622	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2290	-40	5	-1.72	117760290	51313	227.38	2310	2330	2275	3025	1635	2330	2294.94	0.68	-14500	2370	2350	2335	2315	2300	2342	2307	138	695	500	1670	5	1	27694076	634	8.36	0.76	12	0.19	274.00	3014.00	4700	20230824	-51.28	2260	20240725	1.33	4075	-43.80	20240111	2260	1.33	20240725	4700	-51.28	20230824	2260	1.33	20240725	3.77	N	068050	500	138 억	189012	N	N	0	N	N
15	20240730	110628	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2295	-35	5	-1.50	84733725	36836	163.23	2310	2330	2285	3025	1635	2330	2300.30	0.68	-9805	2370	2350	2335	2315	2300	2342	2307	138	695	500	1670	5	1	27694076	636	8.38	0.76	12	0.13	274.00	3014.00	4700	20230824	-51.17	2260	20240725	1.55	4075	-43.68	20240111	2260	1.55	20240725	4700	-51.17	20230824	2260	1.55	20240725	3.77	N	068050	500	138 억	189012	N	N	0	N	N
16	20240730	100629	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2305	-25	5	-1.07	54390230	23628	104.70	2310	2330	2285	3025	1635	2330	2301.94	0.68	553	2370	2350	2335	2315	2300	2342	2307	138	695	500	1670	5	1	27694076	638	8.41	0.76	12	0.09	274.00	3014.00	4700	20230824	-50.96	2260	20240725	1.99	4075	-43.44	20240111	2260	1.99	20240725	4700	-50.96	20230824	2260	1.99	20240725	3.77	N	068050	500	138 억	189012	N	N	0	N	N
17	20240730	090630	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2320	-10	5	-0.43	23632705	10263	45.48	2310	2330	2285	3025	1635	2330	2302.71	0.68	1478	2370	2350	2335	2315	2300	2342	2307	138	695	500	1670	5	1	27694076	643	8.47	0.77	12	0.04	274.00	3014.00	4700	20230824	-50.64	2260	20240725	2.65	4075	-43.07	20240111	2260	2.65	20240725	4700	-50.64	20230824	2260	2.65	20240725	3.77	N	068050	500	138 억	189012	N	N	0	N	N
18	20240729	160619	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2330	0	3	0.00	52652145	22518	24.15	2335	2355	2320	3025	1635	2330	2338.22	0.69	-2929	2383	2356	2333	2306	2283	2370	2320	138	695	500	1670	5	1	27694076	645	8.50	0.77	12	0.08	274.00	3014.00	4700	20230824	-50.43	2260	20240725	3.10	4075	-42.82	20240111	2260	3.10	20240725	4700	-50.43	20230824	2260	3.10	20240725	3.77	N	068050	500	138 억	191945	N	N	19	N	N
19	20240729	150627	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2330	0	3	0.00	44173255	18877	20.25	2335	2355	2325	3025	1635	2330	2340.06	0.69	-2023	2383	2356	2333	2306	2283	2370	2320	138	695	500	1670	5	1	27694076	645	8.50	0.77	12	0.07	274.00	3014.00	4700	20230824	-50.43	2260	20240725	3.10	4075	-42.82	20240111	2260	3.10	20240725	4700	-50.43	20230824	2260	3.10	20240725	3.77	N	068050	500	138 억	191945	N	N	19	N	N
20	20240729	140631	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2330	0	3	0.00	43500385	18588	19.94	2335	2355	2325	3025	1635	2330	2340.24	0.69	-2023	2383	2356	2333	2306	2283	2370	2320	138	695	500	1670	5	1	27694076	645	8.50	0.77	12	0.07	274.00	3014.00	4700	20230824	-50.43	2260	20240725	3.10	4075	-42.82	20240111	2260	3.10	20240725	4700	-50.43	20230824	2260	3.10	20240725	3.77	N	068050	500	138 억	191945	N	N	19	N	N
21	20240729	130633	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2330	0	3	0.00	39548990	16892	18.12	2335	2355	2325	3025	1635	2330	2341.29	0.69	-1976	2383	2356	2333	2306	2283	2370	2320	138	695	500	1670	5	1	27694076	645	8.50	0.77	12	0.06	274.00	3014.00	4700	20230824	-50.43	2260	20240725	3.10	4075	-42.82	20240111	2260	3.10	20240725	4700	-50.43	20230824	2260	3.10	20240725	3.77	N	068050	500	138 억	191945	N	N	19	N	N
22	20240729	120626	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2330	0	3	0.00	37807480	16143	17.32	2335	2355	2330	3025	1635	2330	2342.04	0.69	-1976	2383	2356	2333	2306	2283	2370	2320	138	695	500	1670	5	1	27694076	645	8.50	0.77	12	0.06	274.00	3014.00	4700	20230824	-50.43	2260	20240725	3.10	4075	-42.82	20240111	2260	3.10	20240725	4700	-50.43	20230824	2260	3.10	20240725	3.77	N	068050	500	138 억	191945	N	N	19	N	N
23	20240729	110624	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2340	10	2	0.43	37327255	15937	17.09	2335	2355	2330	3025	1635	2330	2342.18	0.69	-1975	2383	2356	2333	2306	2283	2370	2320	138	695	500	1670	5	1	27694076	648	8.54	0.78	12	0.06	274.00	3014.00	4700	20230824	-50.21	2260	20240725	3.54	4075	-42.58	20240111	2260	3.54	20240725	4700	-50.21	20230824	2260	3.54	20240725	3.77	N	068050	500	138 억	191945	N	N	19	N	N
24	20240729	100621	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2355	25	2	1.07	17254750	7376	7.91	2335	2355	2330	3025	1635	2330	2339.31	0.69	440	2383	2356	2333	2306	2283	2370	2320	138	695	500	1670	5	1	27694076	652	8.59	0.78	12	0.03	274.00	3014.00	4700	20230824	-49.89	2260	20240725	4.20	4075	-42.21	20240111	2260	4.20	20240725	4700	-49.89	20230824	2260	4.20	20240725	3.77	N	068050	500	138 억	191945	N	N	19	N	N
25	20240729	090619	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2345	15	2	0.64	14045	6	0.01	2335	2345	2335	3025	1635	2330	2340.83	0.69	0	2383	2356	2333	2306	2283	2370	2320	138	695	500	1670	5	1	27694076	649	8.56	0.78	12	0.00	274.00	3014.00	4700	20230824	-50.11	2260	20240725	3.76	4075	-42.45	20240111	2260	3.76	20240725	4700	-50.11	20230824	2260	3.76	20240725	3.77	N	068050	500	138 억	191945	N	N	19	N	N
26	20240726	160612	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2330	-10	5	-0.43	217221145	93225	89.29	2320	2360	2310	3040	1640	2340	2330.07	0.68	2432	2453	2396	2328	2271	2203	2362	2237	138	700	500	1680	5	1	27694076	645	8.50	0.77	12	0.34	274.00	3014.00	4700	20230824	-50.43	2260	20240725	3.10	4075	-42.82	20240111	2260	3.10	20240725	4700	-50.43	20230824	2260	3.10	20240725	3.73	N	068050	500	138 억	189480	N	N	19	N	N
27	20240726	150617	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2320	-20	5	-0.85	196532645	84319	80.76	2320	2360	2310	3040	1640	2340	2330.82	0.68	2729	2453	2396	2328	2271	2203	2362	2237	138	700	500	1680	5	1	27694076	643	8.47	0.77	12	0.30	274.00	3014.00	4700	20230824	-50.64	2260	20240725	2.65	4075	-43.07	20240111	2260	2.65	20240725	4700	-50.64	20230824	2260	2.65	20240725	3.73	N	068050	500	138 억	189480	N	N	0	N	N
28	20240726	140619	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2315	-25	5	-1.07	185955955	79751	76.39	2320	2360	2310	3040	1640	2340	2331.71	0.68	4500	2453	2396	2328	2271	2203	2362	2237	138	700	500	1680	5	1	27694076	641	8.45	0.77	12	0.29	274.00	3014.00	4700	20230824	-50.74	2260	20240725	2.43	4075	-43.19	20240111	2260	2.43	20240725	4700	-50.74	20230824	2260	2.43	20240725	3.73	N	068050	500	138 억	189480	N	N	0	N	N
29	20240726	130619	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2315	-25	5	-1.07	174878325	74965	71.80	2320	2360	2310	3040	1640	2340	2332.80	0.68	4310	2453	2396	2328	2271	2203	2362	2237	138	700	500	1680	5	1	27694076	641	8.45	0.77	12	0.27	274.00	3014.00	4700	20230824	-50.74	2260	20240725	2.43	4075	-43.19	20240111	2260	2.43	20240725	4700	-50.74	20230824	2260	2.43	20240725	3.73	N	068050	500	138 억	189480	N	N	0	N	N
30	20240726	120623	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2335	-5	5	-0.21	138839775	59432	56.93	2320	2360	2320	3040	1640	2340	2336.11	0.68	1100	2453	2396	2328	2271	2203	2362	2237	138	700	500	1680	5	1	27694076	647	8.52	0.77	12	0.21	274.00	3014.00	4700	20230824	-50.32	2260	20240725	3.32	4075	-42.70	20240111	2260	3.32	20240725	4700	-50.32	20230824	2260	3.32	20240725	3.73	N	068050	500	138 억	189480	N	N	0	N	N
31	20240726	110621	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2345	5	2	0.21	135588885	58042	55.59	2320	2360	2320	3040	1640	2340	2336.05	0.68	318	2453	2396	2328	2271	2203	2362	2237	138	700	500	1680	5	1	27694076	649	8.56	0.78	12	0.21	274.00	3014.00	4700	20230824	-50.11	2260	20240725	3.76	4075	-42.45	20240111	2260	3.76	20240725	4700	-50.11	20230824	2260	3.76	20240725	3.73	N	068050	500	138 억	189480	N	N	0	N	N
32	20240726	100619	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2350	10	2	0.43	14827370	6329	6.06	2320	2360	2320	3040	1640	2340	2342.77	0.68	-1304	2453	2396	2328	2271	2203	2362	2237	138	700	500	1680	5	1	27694076	651	8.58	0.78	12	0.02	274.00	3014.00	4700	20230824	-50.00	2260	20240725	3.98	4075	-42.33	20240111	2260	3.98	20240725	4700	-50.00	20230824	2260	3.98	20240725	3.73	N	068050	500	138 억	189480	N	N	0	N	N
33	20240726	090614	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2325	-15	5	-0.64	355650	153	0.15	2320	2340	2320	3040	1640	2340	2324.51	0.68	-9	2453	2396	2328	2271	2203	2362	2237	138	700	500	1680	5	1	27694076	644	8.49	0.77	12	0.00	274.00	3014.00	4700	20230824	-50.53	2260	20240725	2.88	4075	-42.94	20240111	2260	2.88	20240725	4700	-50.53	20230824	2260	2.88	20240725	3.73	N	068050	500	138 억	189480	N	N	0	N	N
34	20240725	160615	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2340	-60	5	-2.50	241036830	104398	106.82	2385	2385	2260	3120	1680	2400	2308.82	0.65	9578	2480	2440	2360	2320	2240	2460	2340	138	720	500	1720	5	1	27694076	648	8.54	0.78	12	0.38	274.00	3014.00	4700	20230824	-50.21	2260	20240725	3.54	4075	-42.58	20240111	2260	3.54	20240725	4700	-50.21	20230824	2260	3.54	20240725	3.78	N	068050	500	138 억	181203	N	N	652	N	N
35	20240725	150624	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2340	-60	5	-2.50	212773835	92278	94.42	2385	2385	2260	3120	1680	2400	2305.79	0.65	10225	2480	2440	2360	2320	2240	2460	2340	138	720	500	1720	5	1	27694076	648	8.54	0.78	12	0.33	274.00	3014.00	4700	20230824	-50.21	2260	20240725	3.54	4075	-42.58	20240111	2260	3.54	20240725	4700	-50.21	20230824	2260	3.54	20240725	3.78	N	068050	500	138 억	181203	N	N	652	N	N
36	20240725	140623	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2340	-60	5	-2.50	209523550	90887	93.00	2385	2385	2260	3120	1680	2400	2305.32	0.65	9851	2480	2440	2360	2320	2240	2460	2340	138	720	500	1720	5	1	27694076	648	8.54	0.78	12	0.33	274.00	3014.00	4700	20230824	-50.21	2260	20240725	3.54	4075	-42.58	20240111	2260	3.54	20240725	4700	-50.21	20230824	2260	3.54	20240725	3.78	N	068050	500	138 억	181203	N	N	652	N	N
37	20240725	130618	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2330	-70	5	-2.92	194139595	84302	86.26	2385	2385	2260	3120	1680	2400	2302.91	0.65	9539	2480	2440	2360	2320	2240	2460	2340	138	720	500	1720	5	1	27694076	645	8.50	0.77	12	0.30	274.00	3014.00	4700	20230824	-50.43	2260	20240725	3.10	4075	-42.82	20240111	2260	3.10	20240725	4700	-50.43	20230824	2260	3.10	20240725	3.78	N	068050	500	138 억	181203	N	N	652	N	N
38	20240725	120621	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2340	-60	5	-2.50	181830665	79018	80.85	2385	2385	2260	3120	1680	2400	2301.13	0.65	9211	2480	2440	2360	2320	2240	2460	2340	138	720	500	1720	5	1	27694076	648	8.54	0.78	12	0.29	274.00	3014.00	4700	20230824	-50.21	2260	20240725	3.54	4075	-42.58	20240111	2260	3.54	20240725	4700	-50.21	20230824	2260	3.54	20240725	3.78	N	068050	500	138 억	181203	N	N	652	N	N
39	20240725	110617	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2305	-95	5	-3.96	158984015	69149	70.75	2385	2385	2260	3120	1680	2400	2299.15	0.65	4061	2480	2440	2360	2320	2240	2460	2340	138	720	500	1720	5	1	27694076	638	8.41	0.76	12	0.25	274.00	3014.00	4700	20230824	-50.96	2260	20240725	1.99	4075	-43.44	20240111	2260	1.99	20240725	4700	-50.96	20230824	2260	1.99	20240725	3.78	N	068050	500	138 억	181203	N	N	652	N	N
40	20240725	100617	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2315	-85	5	-3.54	94041430	40847	41.80	2385	2385	2280	3120	1680	2400	2302.28	0.65	3795	2480	2440	2360	2320	2240	2460	2340	138	720	500	1720	5	1	27694076	641	8.45	0.77	12	0.15	274.00	3014.00	4700	20230824	-50.74	2280	20240725	1.54	4075	-43.19	20240111	2280	1.54	20240725	4700	-50.74	20230824	2280	1.54	20240725	3.78	N	068050	500	138 억	181203	N	N	652	N	N
41	20240725	090614	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2380	-20	5	-0.83	2346280	984	1.01	2385	2385	2375	3120	1680	2400	2384.43	0.65	-238	2480	2440	2360	2320	2240	2460	2340	138	720	500	1720	5	1	27694076	659	8.69	0.79	12	0.00	274.00	3014.00	4700	20230824	-49.36	2280	20240724	4.39	4075	-41.60	20240111	2280	4.39	20240724	4700	-49.36	20230824	2280	4.39	20240724	3.78	N	068050	500	138 억	181203	N	N	652	N	N
42	20240724	160611	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2400	55	2	2.35	228387880	97728	151.66	2315	2400	2280	3045	1645	2345	2336.65	0.60	14231	2371	2357	2336	2322	2301	2365	2330	138	700	500	1680	5	1	27694076	665	8.76	0.80	12	0.35	274.00	3014.00	4700	20230824	-48.94	2280	20240724	5.26	4075	-41.10	20240111	2280	5.26	20240724	4700	-48.94	20230824	2280	5.26	20240724	3.69	N	068050	500	138 억	167143	N	N	652	N	N
43	20240724	150621	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2395	50	2	2.13	221962075	95050	147.51	2315	2400	2280	3045	1645	2345	2335.21	0.60	13899	2371	2357	2336	2322	2301	2365	2330	138	700	500	1680	5	1	27694076	663	8.74	0.79	12	0.34	274.00	3014.00	4700	20230824	-49.04	2280	20240724	5.04	4075	-41.23	20240111	2280	5.04	20240724	4700	-49.04	20230824	2280	5.04	20240724	3.69	N	068050	500	138 억	167143	N	N	617	N	N
44	20240724	140617	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2340	-5	5	-0.21	160898825	69354	107.63	2315	2355	2280	3045	1645	2345	2319.96	0.60	12080	2371	2357	2336	2322	2301	2365	2330	138	700	500	1680	5	1	27694076	648	8.54	0.78	12	0.25	274.00	3014.00	4700	20230824	-50.21	2280	20240724	2.63	4075	-42.58	20240111	2280	2.63	20240724	4700	-50.21	20230824	2280	2.63	20240724	3.69	N	068050	500	138 억	167143	N	N	617	N	N
45	20240724	130623	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2350	5	2	0.21	154385225	66582	103.33	2315	2350	2280	3045	1645	2345	2318.72	0.60	12556	2371	2357	2336	2322	2301	2365	2330	138	700	500	1680	5	1	27694076	651	8.58	0.78	12	0.24	274.00	3014.00	4700	20230824	-50.00	2280	20240724	3.07	4075	-42.33	20240111	2280	3.07	20240724	4700	-50.00	20230824	2280	3.07	20240724	3.69	N	068050	500	138 억	167143	N	N	617	N	N
46	20240724	120623	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2350	5	2	0.21	142490255	61507	95.45	2315	2350	2280	3045	1645	2345	2316.65	0.60	15920	2371	2357	2336	2322	2301	2365	2330	138	700	500	1680	5	1	27694076	651	8.58	0.78	12	0.22	274.00	3014.00	4700	20230824	-50.00	2280	20240724	3.07	4075	-42.33	20240111	2280	3.07	20240724	4700	-50.00	20230824	2280	3.07	20240724	3.69	N	068050	500	138 억	167143	N	N	617	N	N
47	20240724	110620	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2350	5	2	0.21	126929725	54861	85.14	2315	2350	2280	3045	1645	2345	2313.66	0.60	15920	2371	2357	2336	2322	2301	2365	2330	138	700	500	1680	5	1	27694076	651	8.58	0.78	12	0.20	274.00	3014.00	4700	20230824	-50.00	2280	20240724	3.07	4075	-42.33	20240111	2280	3.07	20240724	4700	-50.00	20230824	2280	3.07	20240724	3.69	N	068050	500	138 억	167143	N	N	617	N	N
48	20240724	100621	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2325	-20	5	-0.85	109540840	47419	73.59	2315	2340	2280	3045	1645	2345	2310.06	0.60	10410	2371	2357	2336	2322	2301	2365	2330	138	700	500	1680	5	1	27694076	644	8.49	0.77	12	0.17	274.00	3014.00	4700	20230824	-50.53	2280	20240724	1.97	4075	-42.94	20240111	2280	1.97	20240724	4700	-50.53	20230824	2280	1.97	20240724	3.69	N	068050	500	138 억	167143	N	N	617	N	N
49	20240724	090616	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2310	-35	5	-1.49	15764615	6816	10.58	2315	2340	2310	3045	1645	2345	2312.88	0.60	-128	2371	2357	2336	2322	2301	2365	2330	138	700	500	1680	5	1	27694076	640	8.43	0.77	12	0.02	274.00	3014.00	4700	20230824	-50.85	2310	20240724	0.00	4075	-43.31	20240111	2310	0.00	20240724	4700	-50.85	20230824	2310	0.00	20240724	3.69	N	068050	500	138 억	167143	N	N	617	N	N
50	20240723	160609	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2345	15	2	0.64	149287605	63979	71.73	2315	2350	2315	3025	1635	2330	2333.38	0.55	14647	2440	2385	2350	2295	2260	2367	2277	138	695	500	1670	5	1	27694076	649	8.56	0.78	12	0.23	274.00	3014.00	4700	20230824	-50.11	2315	20240723	1.30	4075	-42.45	20240111	2315	1.30	20240723	4700	-50.11	20230824	2315	1.30	20240723	3.72	N	068050	500	138 억	152446	N	N	617	N	N
51	20240723	150623	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2340	10	2	0.43	121177555	51985	58.29	2315	2350	2315	3025	1635	2330	2331.01	0.55	12794	2440	2385	2350	2295	2260	2367	2277	138	695	500	1670	5	1	27694076	648	8.54	0.78	12	0.19	274.00	3014.00	4700	20230824	-50.21	2315	20240723	1.08	4075	-42.58	20240111	2315	1.08	20240723	4700	-50.21	20230824	2315	1.08	20240723	3.72	N	068050	500	138 억	152446	N	N	7693	N	N
52	20240723	140611	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2335	5	2	0.21	100624140	43192	48.43	2315	2350	2315	3025	1635	2330	2329.69	0.55	12255	2440	2385	2350	2295	2260	2367	2277	138	695	500	1670	5	1	27694076	647	8.52	0.77	12	0.16	274.00	3014.00	4700	20230824	-50.32	2315	20240723	0.86	4075	-42.70	20240111	2315	0.86	20240723	4700	-50.32	20230824	2315	0.86	20240723	3.72	N	068050	500	138 억	152446	N	N	7693	N	N
53	20240723	130609	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2325	-5	5	-0.21	92842510	39852	44.68	2315	2350	2315	3025	1635	2330	2329.68	0.55	10464	2440	2385	2350	2295	2260	2367	2277	138	695	500	1670	5	1	27694076	644	8.49	0.77	12	0.14	274.00	3014.00	4700	20230824	-50.53	2315	20240723	0.43	4075	-42.94	20240111	2315	0.43	20240723	4700	-50.53	20230824	2315	0.43	20240723	3.72	N	068050	500	138 억	152446	N	N	7693	N	N
54	20240723	120613	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2335	5	2	0.21	78408540	33646	37.72	2315	2350	2315	3025	1635	2330	2330.40	0.55	9491	2440	2385	2350	2295	2260	2367	2277	138	695	500	1670	5	1	27694076	647	8.52	0.77	12	0.12	274.00	3014.00	4700	20230824	-50.32	2315	20240723	0.86	4075	-42.70	20240111	2315	0.86	20240723	4700	-50.32	20230824	2315	0.86	20240723	3.72	N	068050	500	138 억	152446	N	N	7693	N	N
55	20240723	110617	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2340	10	2	0.43	68643335	29460	33.03	2315	2350	2315	3025	1635	2330	2330.05	0.55	7926	2440	2385	2350	2295	2260	2367	2277	138	695	500	1670	5	1	27694076	648	8.54	0.78	12	0.11	274.00	3014.00	4700	20230824	-50.21	2315	20240723	1.08	4075	-42.58	20240111	2315	1.08	20240723	4700	-50.21	20230824	2315	1.08	20240723	3.72	N	068050	500	138 억	152446	N	N	7693	N	N
56	20240723	100613	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2345	15	2	0.64	39193770	16831	18.87	2315	2345	2315	3025	1635	2330	2328.67	0.55	6859	2440	2385	2350	2295	2260	2367	2277	138	695	500	1670	5	1	27694076	649	8.56	0.78	12	0.06	274.00	3014.00	4700	20230824	-50.11	2315	20240723	1.30	4075	-42.45	20240111	2315	1.30	20240723	4700	-50.11	20230824	2315	1.30	20240723	3.72	N	068050	500	138 억	152446	N	N	7693	N	N
57	20240723	090616	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2335	5	2	0.21	7096300	3055	3.43	2315	2340	2315	3025	1635	2330	2322.85	0.55	842	2440	2385	2350	2295	2260	2367	2277	138	695	500	1670	5	1	27694076	647	8.52	0.77	12	0.01	274.00	3014.00	4700	20230824	-50.32	2315	20240723	0.86	4075	-42.70	20240111	2315	0.86	20240723	4700	-50.32	20230824	2315	0.86	20240723	3.72	N	068050	500	138 억	152446	N	N	7693	N	N
58	20240722	160607	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2330	-75	5	-3.12	208298605	89040	52.46	2405	2405	2315	3125	1685	2405	2339.39	0.60	-14724	2541	2472	2426	2357	2311	2450	2335	138	720	500	1730	5	1	27694076	645	8.50	0.77	12	0.32	274.00	3014.00	4700	20230824	-50.43	2315	20240722	0.65	4075	-42.82	20240111	2315	0.65	20240722	4700	-50.43	20230824	2315	0.65	20240722	3.80	N	068050	500	138 억	166740	N	N	7693	N	N
59	20240722	150612	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2335	-70	5	-2.91	164110755	70043	41.27	2405	2405	2315	3125	1685	2405	2343.00	0.60	-11502	2541	2472	2426	2357	2311	2450	2335	138	720	500	1730	5	1	27694076	647	8.52	0.77	12	0.25	274.00	3014.00	4700	20230824	-50.32	2315	20240722	0.86	4075	-42.70	20240111	2315	0.86	20240722	4700	-50.32	20230824	2315	0.86	20240722	3.80	N	068050	500	138 억	166740	N	N	0	N	N
60	20240722	140614	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2335	-70	5	-2.91	154531585	65934	38.85	2405	2405	2315	3125	1685	2405	2343.73	0.60	-11496	2541	2472	2426	2357	2311	2450	2335	138	720	500	1730	5	1	27694076	647	8.52	0.77	12	0.24	274.00	3014.00	4700	20230824	-50.32	2315	20240722	0.86	4075	-42.70	20240111	2315	0.86	20240722	4700	-50.32	20230824	2315	0.86	20240722	3.80	N	068050	500	138 억	166740	N	N	0	N	N
61	20240722	130610	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2340	-65	5	-2.70	141626275	60405	35.59	2405	2405	2315	3125	1685	2405	2344.61	0.60	-11496	2541	2472	2426	2357	2311	2450	2335	138	720	500	1730	5	1	27694076	648	8.54	0.78	12	0.22	274.00	3014.00	4700	20230824	-50.21	2315	20240722	1.08	4075	-42.58	20240111	2315	1.08	20240722	4700	-50.21	20230824	2315	1.08	20240722	3.80	N	068050	500	138 억	166740	N	N	0	N	N
62	20240722	120612	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2340	-65	5	-2.70	132544025	56520	33.30	2405	2405	2315	3125	1685	2405	2345.08	0.60	-11813	2541	2472	2426	2357	2311	2450	2335	138	720	500	1730	5	1	27694076	648	8.54	0.78	12	0.20	274.00	3014.00	4700	20230824	-50.21	2315	20240722	1.08	4075	-42.58	20240111	2315	1.08	20240722	4700	-50.21	20230824	2315	1.08	20240722	3.80	N	068050	500	138 억	166740	N	N	0	N	N
63	20240722	110609	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2345	-60	5	-2.49	122426970	52188	30.75	2405	2405	2315	3125	1685	2405	2345.88	0.60	-8197	2541	2472	2426	2357	2311	2450	2335	138	720	500	1730	5	1	27694076	649	8.56	0.78	12	0.19	274.00	3014.00	4700	20230824	-50.11	2315	20240722	1.30	4075	-42.45	20240111	2315	1.30	20240722	4700	-50.11	20230824	2315	1.30	20240722	3.80	N	068050	500	138 억	166740	N	N	0	N	N
64	20240722	100612	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2350	-55	5	-2.29	95699555	40699	23.98	2405	2405	2320	3125	1685	2405	2351.40	0.60	-8127	2541	2472	2426	2357	2311	2450	2335	138	720	500	1730	5	1	27694076	651	8.58	0.78	12	0.15	274.00	3014.00	4700	20230824	-50.00	2320	20240722	1.29	4075	-42.33	20240111	2320	1.29	20240722	4700	-50.00	20230824	2320	1.29	20240722	3.80	N	068050	500	138 억	166740	N	N	0	N	N
65	20240722	090610	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2365	-40	5	-1.66	12742645	5346	3.15	2405	2405	2365	3125	1685	2405	2383.58	0.60	-102	2541	2472	2426	2357	2311	2450	2335	138	720	500	1730	5	1	27694076	655	8.63	0.78	12	0.02	274.00	3014.00	4700	20230824	-49.68	2365	20240722	0.00	4075	-41.96	20240111	2365	0.00	20240722	4700	-49.68	20230824	2365	0.00	20240722	3.80	N	068050	500	138 억	166740	N	N	0	N	N
66	20240719	160557	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2405	-75	5	-3.02	408557745	169685	213.81	2480	2495	2380	3220	1740	2480	2407.74	0.57	8977	2583	2531	2503	2451	2423	2517	2437	138	740	500	1780	5	1	27694076	666	8.78	0.80	12	0.61	274.00	3014.00	4700	20230824	-48.83	2380	20240719	1.05	4075	-40.98	20240111	2380	1.05	20240719	4700	-48.83	20230824	2380	1.05	20240719	3.76	N	068050	500	138 억	157763	N	N	532	N	N
67	20240719	150602	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2405	-75	5	-3.02	364407285	151326	190.68	2480	2495	2380	3220	1740	2480	2408.09	0.57	10395	2583	2531	2503	2451	2423	2517	2437	138	740	500	1780	5	1	27694076	666	8.78	0.80	12	0.55	274.00	3014.00	4700	20230824	-48.83	2380	20240719	1.05	4075	-40.98	20240111	2380	1.05	20240719	4700	-48.83	20230824	2380	1.05	20240719	3.76	N	068050	500	138 억	157763	N	N	532	N	N
68	20240719	140607	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2405	-75	5	-3.02	342509000	142196	179.17	2480	2495	2380	3220	1740	2480	2408.71	0.57	12708	2583	2531	2503	2451	2423	2517	2437	138	740	500	1780	5	1	27694076	666	8.78	0.80	12	0.51	274.00	3014.00	4700	20230824	-48.83	2380	20240719	1.05	4075	-40.98	20240111	2380	1.05	20240719	4700	-48.83	20230824	2380	1.05	20240719	3.76	N	068050	500	138 억	157763	N	N	532	N	N
69	20240719	130559	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2410	-70	5	-2.82	297458825	123353	155.43	2480	2495	2385	3220	1740	2480	2411.44	0.57	13242	2583	2531	2503	2451	2423	2517	2437	138	740	500	1780	5	1	27694076	667	8.80	0.80	12	0.45	274.00	3014.00	4700	20230824	-48.72	2385	20240719	1.05	4075	-40.86	20240111	2385	1.05	20240719	4700	-48.72	20230824	2385	1.05	20240719	3.76	N	068050	500	138 억	157763	N	N	532	N	N
70	20240719	120558	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2400	-80	5	-3.23	271520630	112546	141.81	2480	2495	2385	3220	1740	2480	2412.53	0.57	18843	2583	2531	2503	2451	2423	2517	2437	138	740	500	1780	5	1	27694076	665	8.76	0.80	12	0.41	274.00	3014.00	4700	20230824	-48.94	2385	20240719	0.63	4075	-41.10	20240111	2385	0.63	20240719	4700	-48.94	20230824	2385	0.63	20240719	3.76	N	068050	500	138 억	157763	N	N	532	N	N
71	20240719	110602	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2430	-50	5	-2.02	196858895	81367	102.53	2480	2495	2385	3220	1740	2480	2419.39	0.57	16059	2583	2531	2503	2451	2423	2517	2437	138	740	500	1780	5	1	27694076	673	8.87	0.81	12	0.29	274.00	3014.00	4700	20230824	-48.30	2385	20240719	1.89	4075	-40.37	20240111	2385	1.89	20240719	4700	-48.30	20230824	2385	1.89	20240719	3.76	N	068050	500	138 억	157763	N	N	532	N	N
72	20240719	100513	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2430	-50	5	-2.02	56340695	23063	29.06	2480	2495	2420	3220	1740	2480	2442.90	0.57	-3458	2583	2531	2503	2451	2423	2517	2437	138	740	500	1780	5	1	27694076	673	8.87	0.81	12	0.08	274.00	3014.00	4700	20230824	-48.30	2420	20240719	0.41	4075	-40.37	20240111	2420	0.41	20240719	4700	-48.30	20230824	2420	0.41	20240719	3.76	N	068050	500	138 억	157763	N	N	532	N	N
73	20240719	090612	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2470	-10	5	-0.40	4822340	1957	2.47	2480	2495	2435	3220	1740	2480	2464.15	0.57	-505	2583	2531	2503	2451	2423	2517	2437	138	740	500	1780	5	1	27694076	684	9.01	0.82	12	0.01	274.00	3014.00	4700	20230824	-47.45	2435	20240719	1.44	4075	-39.39	20240111	2435	1.44	20240719	4700	-47.45	20230824	2435	1.44	20240719	3.76	N	068050	500	138 억	157763	N	N	532	N	N
74	20240718	160551	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2480	-75	5	-2.94	194847930	78087	151.58	2525	2555	2475	3320	1790	2555	2495.35	0.59	-5832	2608	2581	2553	2526	2498	2567	2512	138	765	500	1830	5	1	27694076	687	9.05	0.82	12	0.28	274.00	3014.00	4700	20230824	-47.23	2475	20240718	0.20	4075	-39.14	20240111	2475	0.20	20240718	4700	-47.23	20230824	2475	0.20	20240718	3.80	N	068050	500	138 억	163598	N	N	532	N	N
75	20240718	150559	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2500	-55	5	-2.15	170153155	68135	132.27	2525	2555	2475	3320	1790	2555	2497.29	0.59	-8844	2608	2581	2553	2526	2498	2567	2512	138	765	500	1830	5	1	27694076	692	9.12	0.83	12	0.25	274.00	3014.00	4700	20230824	-46.81	2475	20240718	1.01	4075	-38.65	20240111	2475	1.01	20240718	4700	-46.81	20230824	2475	1.01	20240718	3.80	N	068050	500	138 억	163598	N	N	1480	N	N
76	20240718	140554	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2495	-60	5	-2.35	148953555	59608	115.71	2525	2555	2475	3320	1790	2555	2498.89	0.59	-3530	2608	2581	2553	2526	2498	2567	2512	138	765	500	1830	5	1	27694076	691	9.11	0.83	12	0.22	274.00	3014.00	4700	20230824	-46.91	2475	20240718	0.81	4075	-38.77	20240111	2475	0.81	20240718	4700	-46.91	20230824	2475	0.81	20240718	3.80	N	068050	500	138 억	163598	N	N	1480	N	N
77	20240718	130555	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2490	-65	5	-2.54	130150810	52062	101.06	2525	2555	2475	3320	1790	2555	2499.92	0.59	1132	2608	2581	2553	2526	2498	2567	2512	138	765	500	1830	5	1	27694076	690	9.09	0.83	12	0.19	274.00	3014.00	4700	20230824	-47.02	2475	20240718	0.61	4075	-38.90	20240111	2475	0.61	20240718	4700	-47.02	20230824	2475	0.61	20240718	3.80	N	068050	500	138 억	163598	N	N	1480	N	N
78	20240718	120555	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2525	-30	5	-1.17	57782080	22994	44.64	2525	2555	2500	3320	1790	2555	2512.92	0.59	-588	2608	2581	2553	2526	2498	2567	2512	138	765	500	1830	5	1	27694076	699	9.22	0.84	12	0.08	274.00	3014.00	4700	20230824	-46.28	2500	20240718	1.00	4075	-38.04	20240111	2500	1.00	20240718	4700	-46.28	20230824	2500	1.00	20240718	3.80	N	068050	500	138 억	163598	N	N	1480	N	N
79	20240718	110558	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2530	-25	5	-0.98	53761130	21394	41.53	2525	2555	2500	3320	1790	2555	2512.91	0.59	-316	2608	2581	2553	2526	2498	2567	2512	138	765	500	1830	5	1	27694076	701	9.23	0.84	12	0.08	274.00	3014.00	4700	20230824	-46.17	2500	20240718	1.20	4075	-37.91	20240111	2500	1.20	20240718	4700	-46.17	20230824	2500	1.20	20240718	3.80	N	068050	500	138 억	163598	N	N	1480	N	N
80	20240718	100601	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2540	-15	5	-0.59	9939740	3938	7.64	2525	2555	2515	3320	1790	2555	2524.06	0.59	-332	2608	2581	2553	2526	2498	2567	2512	138	765	500	1830	5	1	27694076	703	9.27	0.84	12	0.01	274.00	3014.00	4700	20230824	-45.96	2515	20240718	0.99	4075	-37.67	20240111	2515	0.99	20240718	4700	-45.96	20230824	2515	0.99	20240718	3.80	N	068050	500	138 억	163598	N	N	1480	N	N
81	20240718	090600	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2555	0	3	0.00	984805	390	0.76	2525	2555	2525	3320	1790	2555	2525.14	0.59	0	2608	2581	2553	2526	2498	2567	2512	138	765	500	1830	5	1	27694076	708	9.32	0.85	12	0.00	274.00	3014.00	4700	20230824	-45.64	2525	20240718	1.19	4075	-37.30	20240111	2525	1.19	20240718	4700	-45.64	20230824	2525	1.19	20240718	3.80	N	068050	500	138 억	163598	N	N	1480	N	N
82	20240717	160624	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2555	-5	5	-0.20	129857695	50823	80.49	2565	2580	2525	3325	1795	2560	2555.10	0.59	890	2646	2602	2581	2537	2516	2592	2527	138	765	500	1840	5	1	27694076	708	9.32	0.85	12	0.18	274.00	3014.00	4700	20230824	-45.64	2525	20240717	1.19	4075	-37.30	20240111	2525	1.19	20240717	4700	-45.64	20230824	2525	1.19	20240717	3.81	N	068050	500	138 억	162700	N	N	1480	N	N
83	20240717	150628	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2540	-20	5	-0.78	119121235	46612	73.82	2565	2580	2525	3325	1795	2560	2555.59	0.59	1116	2646	2602	2581	2537	2516	2592	2527	138	765	500	1840	5	1	27694076	703	9.27	0.84	12	0.17	274.00	3014.00	4700	20230824	-45.96	2525	20240717	0.59	4075	-37.67	20240111	2525	0.59	20240717	4700	-45.96	20230824	2525	0.59	20240717	3.81	N	068050	500	138 억	162700	N	N	7008	N	N
84	20240717	140625	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2565	5	2	0.20	70058515	27340	43.30	2565	2580	2540	3325	1795	2560	2562.49	0.59	119	2646	2602	2581	2537	2516	2592	2527	138	765	500	1840	5	1	27694076	710	9.36	0.85	12	0.10	274.00	3014.00	4700	20230824	-45.43	2535	20240625	1.18	4075	-37.06	20240111	2535	1.18	20240625	4700	-45.43	20230824	2535	1.18	20240625	3.81	N	068050	500	138 억	162700	N	N	7008	N	N
85	20240717	130624	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2570	10	2	0.39	61431095	23966	37.96	2565	2580	2540	3325	1795	2560	2563.26	0.59	5	2646	2602	2581	2537	2516	2592	2527	138	765	500	1840	5	1	27694076	712	9.38	0.85	12	0.09	274.00	3014.00	4700	20230824	-45.32	2535	20240625	1.38	4075	-36.93	20240111	2535	1.38	20240625	4700	-45.32	20230824	2535	1.38	20240625	3.81	N	068050	500	138 억	162700	N	N	7008	N	N
86	20240717	120624	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2575	15	2	0.59	59373520	23163	36.69	2565	2580	2540	3325	1795	2560	2563.29	0.59	5	2646	2602	2581	2537	2516	2592	2527	138	765	500	1840	5	1	27694076	713	9.40	0.85	12	0.08	274.00	3014.00	4700	20230824	-45.21	2535	20240625	1.58	4075	-36.81	20240111	2535	1.58	20240625	4700	-45.21	20230824	2535	1.58	20240625	3.81	N	068050	500	138 억	162700	N	N	7008	N	N
87	20240717	110625	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2570	10	2	0.39	44772755	17468	27.67	2565	2580	2540	3325	1795	2560	2563.13	0.59	-207	2646	2602	2581	2537	2516	2592	2527	138	765	500	1840	5	1	27694076	712	9.38	0.85	12	0.06	274.00	3014.00	4700	20230824	-45.32	2535	20240625	1.38	4075	-36.93	20240111	2535	1.38	20240625	4700	-45.32	20230824	2535	1.38	20240625	3.81	N	068050	500	138 억	162700	N	N	7008	N	N
88	20240717	100624	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2575	15	2	0.59	28672585	11164	17.68	2565	2580	2560	3325	1795	2560	2568.31	0.59	-187	2646	2602	2581	2537	2516	2592	2527	138	765	500	1840	5	1	27694076	713	9.40	0.85	12	0.04	274.00	3014.00	4700	20230824	-45.21	2535	20240625	1.58	4075	-36.81	20240111	2535	1.58	20240625	4700	-45.21	20230824	2535	1.58	20240625	3.81	N	068050	500	138 억	162700	N	N	7008	N	N
89	20240717	090513	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2570	10	2	0.39	1241485	483	0.76	2565	2580	2565	3325	1795	2560	2570.36	0.59	-305	2646	2602	2581	2537	2516	2592	2527	138	765	500	1840	5	1	27694076	712	9.38	0.85	12	0.00	274.00	3014.00	4700	20230824	-45.32	2535	20240625	1.38	4075	-36.93	20240111	2535	1.38	20240625	4700	-45.32	20230824	2535	1.38	20240625	3.81	N	068050	500	138 억	162700	N	N	7008	N	N
90	20240716	160625	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2560	-70	5	-2.66	162629045	62985	93.31	2605	2625	2560	3415	1845	2630	2582.03	0.60	-4289	2670	2650	2610	2590	2550	2660	2600	138	785	500	1890	5	1	27694076	709	9.34	0.85	12	0.23	274.00	3014.00	4810	20230710	-46.78	2535	20240625	0.99	4075	-37.18	20240111	2535	0.99	20240625	4700	-45.53	20230824	2535	0.99	20240625	3.80	N	068050	500	138 억	166898	N	N	7008	N	N
91	20240716	150631	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2575	-55	5	-2.09	132421350	51199	75.85	2605	2625	2560	3415	1845	2630	2586.41	0.60	-3468	2670	2650	2610	2590	2550	2660	2600	138	785	500	1890	5	1	27694076	713	9.40	0.85	12	0.18	274.00	3014.00	4810	20230710	-46.47	2535	20240625	1.58	4075	-36.81	20240111	2535	1.58	20240625	4700	-45.21	20230824	2535	1.58	20240625	3.80	N	068050	500	138 억	166898	N	N	31	N	N
92	20240716	140630	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2575	-55	5	-2.09	126238645	48797	72.29	2605	2625	2560	3415	1845	2630	2587.02	0.60	-3468	2670	2650	2610	2590	2550	2660	2600	138	785	500	1890	5	1	27694076	713	9.40	0.85	12	0.18	274.00	3014.00	4810	20230710	-46.47	2535	20240625	1.58	4075	-36.81	20240111	2535	1.58	20240625	4700	-45.21	20230824	2535	1.58	20240625	3.80	N	068050	500	138 억	166898	N	N	31	N	N
93	20240716	130630	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2600	-30	5	-1.14	53838685	20642	30.58	2605	2625	2590	3415	1845	2630	2608.21	0.60	-8810	2670	2650	2610	2590	2550	2660	2600	138	785	500	1890	5	1	27694076	720	9.49	0.86	12	0.07	274.00	3014.00	4810	20230710	-45.95	2535	20240625	2.56	4075	-36.20	20240111	2535	2.56	20240625	4700	-44.68	20230824	2535	2.56	20240625	3.80	N	068050	500	138 억	166898	N	N	31	N	N
94	20240716	120628	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2605	-25	5	-0.95	53283275	20428	30.26	2605	2625	2590	3415	1845	2630	2608.35	0.60	-8810	2670	2650	2610	2590	2550	2660	2600	138	785	500	1890	5	1	27694076	721	9.51	0.86	12	0.07	274.00	3014.00	4810	20230710	-45.84	2535	20240625	2.76	4075	-36.07	20240111	2535	2.76	20240625	4700	-44.57	20230824	2535	2.76	20240625	3.80	N	068050	500	138 억	166898	N	N	31	N	N
95	20240716	110628	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2615	-15	5	-0.57	50177990	19233	28.49	2605	2625	2590	3415	1845	2630	2608.95	0.60	-8094	2670	2650	2610	2590	2550	2660	2600	138	785	500	1890	5	1	27694076	724	9.54	0.87	12	0.07	274.00	3014.00	4810	20230710	-45.63	2535	20240625	3.16	4075	-35.83	20240111	2535	3.16	20240625	4700	-44.36	20230824	2535	3.16	20240625	3.80	N	068050	500	138 억	166898	N	N	31	N	N
96	20240716	100629	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2620	-10	5	-0.38	47544895	18221	26.99	2605	2625	2590	3415	1845	2630	2609.35	0.60	-7765	2670	2650	2610	2590	2550	2660	2600	138	785	500	1890	5	1	27694076	726	9.56	0.87	12	0.07	274.00	3014.00	4810	20230710	-45.53	2535	20240625	3.35	4075	-35.71	20240111	2535	3.35	20240625	4700	-44.26	20230824	2535	3.35	20240625	3.80	N	068050	500	138 억	166898	N	N	31	N	N
97	20240716	090626	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2610	-20	5	-0.76	7860280	3018	4.47	2605	2610	2590	3415	1845	2630	2604.47	0.60	56	2670	2650	2610	2590	2550	2660	2600	138	785	500	1890	5	1	27694076	723	9.53	0.87	12	0.01	274.00	3014.00	4810	20230710	-45.74	2535	20240625	2.96	4075	-35.95	20240111	2535	2.96	20240625	4700	-44.47	20230824	2535	2.96	20240625	3.80	N	068050	500	138 억	166898	N	N	31	N	N
98	20240715	160618	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2630	25	2	0.96	174367840	67271	177.51	2585	2630	2570	3385	1825	2605	2592.02	0.62	-3870	2665	2635	2605	2575	2545	2620	2560	138	780	500	1870	5	1	27694076	728	9.60	0.87	12	0.24	274.00	3014.00	4890	20230707	-46.22	2535	20240625	3.75	4075	-35.46	20240111	2535	3.75	20240625	4700	-44.04	20230824	2535	3.75	20240625	3.78	N	068050	500	138 억	170730	N	N	31	N	N
99	20240715	150622	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2610	5	2	0.19	151690290	58613	154.66	2585	2610	2570	3385	1825	2605	2588.00	0.62	-2766	2665	2635	2605	2575	2545	2620	2560	138	780	500	1870	5	1	27694076	723	9.53	0.87	12	0.21	274.00	3014.00	4890	20230707	-46.63	2535	20240625	2.96	4075	-35.95	20240111	2535	2.96	20240625	4700	-44.47	20230824	2535	2.96	20240625	3.78	N	068050	500	138 억	170730	N	N	28	N	N
100	20240715	140621	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2610	5	2	0.19	93847355	36248	95.65	2585	2610	2570	3385	1825	2605	2589.04	0.62	434	2665	2635	2605	2575	2545	2620	2560	138	780	500	1870	5	1	27694076	723	9.53	0.87	12	0.13	274.00	3014.00	4890	20230707	-46.63	2535	20240625	2.96	4075	-35.95	20240111	2535	2.96	20240625	4700	-44.47	20230824	2535	2.96	20240625	3.78	N	068050	500	138 억	170730	N	N	28	N	N
101	20240715	130621	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2590	-15	5	-0.58	41678810	16077	42.42	2585	2605	2585	3385	1825	2605	2592.45	0.62	1147	2665	2635	2605	2575	2545	2620	2560	138	780	500	1870	5	1	27694076	717	9.45	0.86	12	0.06	274.00	3014.00	4890	20230707	-47.03	2535	20240625	2.17	4075	-36.44	20240111	2535	2.17	20240625	4700	-44.89	20230824	2535	2.17	20240625	3.78	N	068050	500	138 억	170730	N	N	28	N	N
102	20240715	120622	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2600	-5	5	-0.19	40290510	15541	41.01	2585	2605	2585	3385	1825	2605	2592.53	0.62	1147	2665	2635	2605	2575	2545	2620	2560	138	780	500	1870	5	1	27694076	720	9.49	0.86	12	0.06	274.00	3014.00	4890	20230707	-46.83	2535	20240625	2.56	4075	-36.20	20240111	2535	2.56	20240625	4700	-44.68	20230824	2535	2.56	20240625	3.78	N	068050	500	138 억	170730	N	N	28	N	N
103	20240715	110621	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2600	-5	5	-0.19	30931260	11937	31.50	2585	2605	2585	3385	1825	2605	2591.21	0.62	1240	2665	2635	2605	2575	2545	2620	2560	138	780	500	1870	5	1	27694076	720	9.49	0.86	12	0.04	274.00	3014.00	4890	20230707	-46.83	2535	20240625	2.56	4075	-36.20	20240111	2535	2.56	20240625	4700	-44.68	20230824	2535	2.56	20240625	3.78	N	068050	500	138 억	170730	N	N	28	N	N
104	20240715	100621	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2600	-5	5	-0.19	28667910	11066	29.20	2585	2605	2585	3385	1825	2605	2590.63	0.62	1240	2665	2635	2605	2575	2545	2620	2560	138	780	500	1870	5	1	27694076	720	9.49	0.86	12	0.04	274.00	3014.00	4890	20230707	-46.83	2535	20240625	2.56	4075	-36.20	20240111	2535	2.56	20240625	4700	-44.68	20230824	2535	2.56	20240625	3.78	N	068050	500	138 억	170730	N	N	28	N	N
105	20240715	090622	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2600	-5	5	-0.19	11221975	4333	11.43	2585	2605	2585	3385	1825	2605	2589.89	0.62	574	2665	2635	2605	2575	2545	2620	2560	138	780	500	1870	5	1	27694076	720	9.49	0.86	12	0.02	274.00	3014.00	4890	20230707	-46.83	2535	20240625	2.56	4075	-36.20	20240111	2535	2.56	20240625	4700	-44.68	20230824	2535	2.56	20240625	3.78	N	068050	500	138 억	170730	N	N	28	N	N
106	20240712	160616	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2605	-20	5	-0.76	93217535	35730	38.06	2630	2635	2575	3410	1840	2625	2608.94	0.64	-6688	2738	2681	2623	2566	2508	2710	2595	138	785	500	1890	5	1	27694076	721	9.51	0.86	12	0.13	274.00	3014.00	5020	20230706	-48.11	2535	20240625	2.76	4075	-36.07	20240111	2535	2.76	20240625	4700	-44.57	20230824	2535	2.76	20240625	3.79	N	068050	500	138 억	177233	N	N	28	N	N
107	20240712	150621	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2600	-25	5	-0.95	78114305	29933	31.89	2630	2635	2575	3410	1840	2625	2609.64	0.64	-4839	2738	2681	2623	2566	2508	2710	2595	138	785	500	1890	5	1	27694076	720	9.49	0.86	12	0.11	274.00	3014.00	5020	20230706	-48.21	2535	20240625	2.56	4075	-36.20	20240111	2535	2.56	20240625	4700	-44.68	20230824	2535	2.56	20240625	3.79	N	068050	500	138 억	177233	N	N	0	N	N
108	20240712	140624	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2620	-5	5	-0.19	68855070	26364	28.09	2630	2635	2575	3410	1840	2625	2611.71	0.64	-4628	2738	2681	2623	2566	2508	2710	2595	138	785	500	1890	5	1	27694076	726	9.56	0.87	12	0.10	274.00	3014.00	5020	20230706	-47.81	2535	20240625	3.35	4075	-35.71	20240111	2535	3.35	20240625	4700	-44.26	20230824	2535	3.35	20240625	3.79	N	068050	500	138 억	177233	N	N	0	N	N
109	20240712	130619	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2610	-15	5	-0.57	31687695	12121	12.91	2630	2635	2590	3410	1840	2625	2614.28	0.64	-1897	2738	2681	2623	2566	2508	2710	2595	138	785	500	1890	5	1	27694076	723	9.53	0.87	12	0.04	274.00	3014.00	5020	20230706	-48.01	2535	20240625	2.96	4075	-35.95	20240111	2535	2.96	20240625	4700	-44.47	20230824	2535	2.96	20240625	3.79	N	068050	500	138 억	177233	N	N	0	N	N
110	20240712	120620	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2610	-15	5	-0.57	27648250	10564	11.25	2630	2635	2600	3410	1840	2625	2617.21	0.64	-1614	2738	2681	2623	2566	2508	2710	2595	138	785	500	1890	5	1	27694076	723	9.53	0.87	12	0.04	274.00	3014.00	5020	20230706	-48.01	2535	20240625	2.96	4075	-35.95	20240111	2535	2.96	20240625	4700	-44.47	20230824	2535	2.96	20240625	3.79	N	068050	500	138 억	177233	N	N	0	N	N
111	20240712	110617	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2610	-15	5	-0.57	25314980	9667	10.30	2630	2635	2600	3410	1840	2625	2618.70	0.64	-1614	2738	2681	2623	2566	2508	2710	2595	138	785	500	1890	5	1	27694076	723	9.53	0.87	12	0.03	274.00	3014.00	5020	20230706	-48.01	2535	20240625	2.96	4075	-35.95	20240111	2535	2.96	20240625	4700	-44.47	20230824	2535	2.96	20240625	3.79	N	068050	500	138 억	177233	N	N	0	N	N
112	20240712	100619	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2625	0	3	0.00	15189265	5783	6.16	2630	2635	2615	3410	1840	2625	2626.54	0.64	-765	2738	2681	2623	2566	2508	2710	2595	138	785	500	1890	5	1	27694076	727	9.58	0.87	12	0.02	274.00	3014.00	5020	20230706	-47.71	2535	20240625	3.55	4075	-35.58	20240111	2535	3.55	20240625	4700	-44.15	20230824	2535	3.55	20240625	3.79	N	068050	500	138 억	177233	N	N	0	N	N
113	20240712	090616	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2630	5	2	0.19	5288930	2011	2.14	2630	2630	2630	3410	1840	2625	2630.00	0.64	0	2738	2681	2623	2566	2508	2710	2595	138	785	500	1890	5	1	27694076	728	9.60	0.87	12	0.01	274.00	3014.00	5020	20230706	-47.61	2535	20240625	3.75	4075	-35.46	20240111	2535	3.75	20240625	4700	-44.04	20230824	2535	3.75	20240625	3.79	N	068050	500	138 억	177233	N	N	0	N	N
114	20240711	160614	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2625	50	2	1.94	244702330	93311	339.65	2575	2680	2565	3345	1805	2575	2622.51	0.62	5126	2611	2592	2576	2557	2541	2585	2550	138	770	500	1850	5	1	27694076	727	9.58	0.87	12	0.34	274.00	3014.00	5130	20230705	-48.83	2535	20240625	3.55	4075	-35.58	20240111	2535	3.55	20240625	4700	-44.15	20230824	2535	3.55	20240625	3.76	N	068050	500	138 억	172377	N	N	0	N	N
115	20240711	150620	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2625	50	2	1.94	240758960	91805	334.16	2575	2680	2565	3345	1805	2575	2622.58	0.62	5201	2611	2592	2576	2557	2541	2585	2550	138	770	500	1850	5	1	27694076	727	9.58	0.87	12	0.33	274.00	3014.00	5130	20230705	-48.83	2535	20240625	3.55	4075	-35.58	20240111	2535	3.55	20240625	4700	-44.15	20230824	2535	3.55	20240625	3.76	N	068050	500	138 억	172377	N	N	0	N	N
116	20240711	140619	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2630	55	2	2.14	213684015	81424	296.38	2575	2680	2565	3345	1805	2575	2624.43	0.62	5227	2611	2592	2576	2557	2541	2585	2550	138	770	500	1850	5	1	27694076	728	9.60	0.87	12	0.29	274.00	3014.00	5130	20230705	-48.73	2535	20240625	3.75	4075	-35.46	20240111	2535	3.75	20240625	4700	-44.04	20230824	2535	3.75	20240625	3.76	N	068050	500	138 억	172377	N	N	0	N	N
117	20240711	130617	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2635	60	2	2.33	210144100	80069	291.45	2575	2680	2565	3345	1805	2575	2624.63	0.62	4337	2611	2592	2576	2557	2541	2585	2550	138	770	500	1850	5	1	27694076	730	9.62	0.87	12	0.29	274.00	3014.00	5130	20230705	-48.64	2535	20240625	3.94	4075	-35.34	20240111	2535	3.94	20240625	4700	-43.94	20230824	2535	3.94	20240625	3.76	N	068050	500	138 억	172377	N	N	0	N	N
118	20240711	120617	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2640	65	2	2.52	197310840	75163	273.59	2575	2680	2565	3345	1805	2575	2625.21	0.62	3459	2611	2592	2576	2557	2541	2585	2550	138	770	500	1850	5	1	27694076	731	9.64	0.88	12	0.27	274.00	3014.00	5130	20230705	-48.54	2535	20240625	4.14	4075	-35.21	20240111	2535	4.14	20240625	4700	-43.83	20230824	2535	4.14	20240625	3.76	N	068050	500	138 억	172377	N	N	0	N	N
119	20240711	110615	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2645	70	2	2.72	189993555	72382	263.47	2575	2680	2565	3345	1805	2575	2624.98	0.62	3264	2611	2592	2576	2557	2541	2585	2550	138	770	500	1850	5	1	27694076	733	9.65	0.88	12	0.26	274.00	3014.00	5130	20230705	-48.44	2535	20240625	4.34	4075	-35.09	20240111	2535	4.34	20240625	4700	-43.72	20230824	2535	4.34	20240625	3.76	N	068050	500	138 억	172377	N	N	0	N	N
120	20240711	100616	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2660	85	2	3.30	115502450	44108	160.55	2575	2680	2565	3345	1805	2575	2618.78	0.62	5411	2611	2592	2576	2557	2541	2585	2550	138	770	500	1850	5	1	27694076	737	9.71	0.88	12	0.16	274.00	3014.00	5130	20230705	-48.15	2535	20240625	4.93	4075	-34.72	20240111	2535	4.93	20240625	4700	-43.40	20230824	2535	4.93	20240625	3.76	N	068050	500	138 억	172377	N	N	0	N	N
121	20240711	090614	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2575	0	3	0.00	630875	245	0.89	2575	2575	2575	3345	1805	2575	2575.00	0.62	-13	2611	2592	2576	2557	2541	2585	2550	138	770	500	1850	5	1	27694076	713	9.40	0.85	12	0.00	274.00	3014.00	5130	20230705	-49.81	2535	20240625	1.58	4075	-36.81	20240111	2535	1.58	20240625	4700	-45.21	20230824	2535	1.58	20240625	3.76	N	068050	500	138 억	172377	N	N	0	N	N
122	20240710	160614	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2575	-25	5	-0.96	68261185	26570	78.30	2585	2595	2560	3380	1820	2600	2569.11	0.64	-4661	2633	2616	2588	2571	2543	2625	2580	138	780	500	1870	5	1	27694076	713	9.40	0.85	12	0.10	274.00	3014.00	5170	20230704	-50.19	2535	20240625	1.58	4075	-36.81	20240111	2535	1.58	20240625	4810	-46.47	20230710	2535	1.58	20240625	3.73	N	068050	500	138 억	176972	N	N	0	N	N
123	20240710	150616	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2575	-25	5	-0.96	61988900	24133	71.12	2585	2595	2560	3380	1820	2600	2568.64	0.64	-4394	2633	2616	2588	2571	2543	2625	2580	138	780	500	1870	5	1	27694076	713	9.40	0.85	12	0.09	274.00	3014.00	5170	20230704	-50.19	2535	20240625	1.58	4075	-36.81	20240111	2535	1.58	20240625	4810	-46.47	20230710	2535	1.58	20240625	3.73	N	068050	500	138 억	176972	N	N	0	N	N
124	20240710	140613	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2575	-25	5	-0.96	59095810	23006	67.80	2585	2595	2560	3380	1820	2600	2568.71	0.64	-4394	2633	2616	2588	2571	2543	2625	2580	138	780	500	1870	5	1	27694076	713	9.40	0.85	12	0.08	274.00	3014.00	5170	20230704	-50.19	2535	20240625	1.58	4075	-36.81	20240111	2535	1.58	20240625	4810	-46.47	20230710	2535	1.58	20240625	3.73	N	068050	500	138 억	176972	N	N	0	N	N
125	20240710	130614	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2570	-30	5	-1.15	53748085	20924	61.66	2585	2595	2560	3380	1820	2600	2568.73	0.64	-4049	2633	2616	2588	2571	2543	2625	2580	138	780	500	1870	5	1	27694076	712	9.38	0.85	12	0.08	274.00	3014.00	5170	20230704	-50.29	2535	20240625	1.38	4075	-36.93	20240111	2535	1.38	20240625	4810	-46.57	20230710	2535	1.38	20240625	3.73	N	068050	500	138 억	176972	N	N	0	N	N
126	20240710	120615	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2565	-35	5	-1.35	43198800	16812	49.54	2585	2595	2560	3380	1820	2600	2569.52	0.64	-3596	2633	2616	2588	2571	2543	2625	2580	138	780	500	1870	5	1	27694076	710	9.36	0.85	12	0.06	274.00	3014.00	5170	20230704	-50.39	2535	20240625	1.18	4075	-37.06	20240111	2535	1.18	20240625	4810	-46.67	20230710	2535	1.18	20240625	3.73	N	068050	500	138 억	176972	N	N	0	N	N
127	20240710	110615	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2575	-25	5	-0.96	29763270	11567	34.09	2585	2595	2560	3380	1820	2600	2573.12	0.64	-2087	2633	2616	2588	2571	2543	2625	2580	138	780	500	1870	5	1	27694076	713	9.40	0.85	12	0.04	274.00	3014.00	5170	20230704	-50.19	2535	20240625	1.58	4075	-36.81	20240111	2535	1.58	20240625	4810	-46.47	20230710	2535	1.58	20240625	3.73	N	068050	500	138 억	176972	N	N	0	N	N
128	20240710	100611	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2575	-25	5	-0.96	24620010	9567	28.19	2585	2595	2560	3380	1820	2600	2573.43	0.64	-2087	2633	2616	2588	2571	2543	2625	2580	138	780	500	1870	5	1	27694076	713	9.40	0.85	12	0.03	274.00	3014.00	5170	20230704	-50.19	2535	20240625	1.58	4075	-36.81	20240111	2535	1.58	20240625	4810	-46.47	20230710	2535	1.58	20240625	3.73	N	068050	500	138 억	176972	N	N	0	N	N
129	20240710	090613	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2590	-10	5	-0.38	12183835	4727	13.93	2585	2595	2560	3380	1820	2600	2577.50	0.64	-2315	2633	2616	2588	2571	2543	2625	2580	138	780	500	1870	5	1	27694076	717	9.45	0.86	12	0.02	274.00	3014.00	5170	20230704	-49.90	2535	20240625	2.17	4075	-36.44	20240111	2535	2.17	20240625	4810	-46.15	20230710	2535	2.17	20240625	3.73	N	068050	500	138 억	176972	N	N	0	N	N
130	20240709	160612	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2600	0	3	0.00	87774840	33932	73.84	2580	2605	2560	3380	1820	2600	2586.79	0.64	-446	2640	2620	2590	2570	2540	2630	2580	138	780	500	1870	5	1	27694076	720	9.49	0.86	12	0.12	274.00	3014.00	5360	20230703	-51.49	2535	20240625	2.56	4075	-36.20	20240111	2535	2.56	20240625	4810	-45.95	20230710	2535	2.56	20240625	3.78	N	068050	500	138 억	177314	N	N	55	N	N
131	20240709	150613	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2580	-20	5	-0.77	75848385	29315	63.79	2580	2605	2570	3380	1820	2600	2587.36	0.64	313	2640	2620	2590	2570	2540	2630	2580	138	780	500	1870	5	1	27694076	715	9.42	0.86	12	0.11	274.00	3014.00	5360	20230703	-51.87	2535	20240625	1.78	4075	-36.69	20240111	2535	1.78	20240625	4810	-46.36	20230710	2535	1.78	20240625	3.78	N	068050	500	138 억	177314	N	N	55	N	N
132	20240709	140614	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2580	-20	5	-0.77	64761895	25019	54.44	2580	2605	2575	3380	1820	2600	2588.51	0.64	515	2640	2620	2590	2570	2540	2630	2580	138	780	500	1870	5	1	27694076	715	9.42	0.86	12	0.09	274.00	3014.00	5360	20230703	-51.87	2535	20240625	1.78	4075	-36.69	20240111	2535	1.78	20240625	4810	-46.36	20230710	2535	1.78	20240625	3.78	N	068050	500	138 억	177314	N	N	55	N	N
133	20240709	130616	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2590	-10	5	-0.38	50326535	19427	42.27	2580	2605	2580	3380	1820	2600	2590.55	0.64	2409	2640	2620	2590	2570	2540	2630	2580	138	780	500	1870	5	1	27694076	717	9.45	0.86	12	0.07	274.00	3014.00	5360	20230703	-51.68	2535	20240625	2.17	4075	-36.44	20240111	2535	2.17	20240625	4810	-46.15	20230710	2535	2.17	20240625	3.78	N	068050	500	138 억	177314	N	N	55	N	N
134	20240709	120617	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2595	-5	5	-0.19	46903925	18103	39.39	2580	2605	2580	3380	1820	2600	2590.95	0.64	2469	2640	2620	2590	2570	2540	2630	2580	138	780	500	1870	5	1	27694076	719	9.47	0.86	12	0.07	274.00	3014.00	5360	20230703	-51.59	2535	20240625	2.37	4075	-36.32	20240111	2535	2.37	20240625	4810	-46.05	20230710	2535	2.37	20240625	3.78	N	068050	500	138 억	177314	N	N	55	N	N
135	20240709	110616	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2595	-5	5	-0.19	43178025	16667	36.27	2580	2605	2580	3380	1820	2600	2590.63	0.64	2473	2640	2620	2590	2570	2540	2630	2580	138	780	500	1870	5	1	27694076	719	9.47	0.86	12	0.06	274.00	3014.00	5360	20230703	-51.59	2535	20240625	2.37	4075	-36.32	20240111	2535	2.37	20240625	4810	-46.05	20230710	2535	2.37	20240625	3.78	N	068050	500	138 억	177314	N	N	55	N	N
136	20240709	100614	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2600	0	3	0.00	38011330	14674	31.93	2580	2605	2580	3380	1820	2600	2590.39	0.64	2486	2640	2620	2590	2570	2540	2630	2580	138	780	500	1870	5	1	27694076	720	9.49	0.86	12	0.05	274.00	3014.00	5360	20230703	-51.49	2535	20240625	2.56	4075	-36.20	20240111	2535	2.56	20240625	4810	-45.95	20230710	2535	2.56	20240625	3.78	N	068050	500	138 억	177314	N	N	55	N	N
137	20240709	090613	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2595	-5	5	-0.19	7854855	3038	6.61	2580	2595	2580	3380	1820	2600	2585.53	0.64	-892	2640	2620	2590	2570	2540	2630	2580	138	780	500	1870	5	1	27694076	719	9.47	0.86	12	0.01	274.00	3014.00	5360	20230703	-51.59	2535	20240625	2.37	4075	-36.32	20240111	2535	2.37	20240625	4810	-46.05	20230710	2535	2.37	20240625	3.78	N	068050	500	138 억	177314	N	N	55	N	N
138	20240708	160609	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2600	5	2	0.19	118461335	45834	160.62	2580	2610	2560	3370	1820	2595	2584.57	0.61	6778	2618	2606	2583	2571	2548	2612	2577	138	775	500	1860	5	1	27694076	720	9.49	0.86	12	0.17	274.00	3014.00	5380	20230630	-51.67	2535	20240625	2.56	4075	-36.20	20240111	2535	2.56	20240625	4810	-45.95	20230710	2535	2.56	20240625	3.78	N	068050	500	138 억	169565	N	N	55	N	N
139	20240708	150611	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2600	5	2	0.19	110027440	42574	149.19	2580	2610	2560	3370	1820	2595	2584.38	0.61	6786	2618	2606	2583	2571	2548	2612	2577	138	775	500	1860	5	1	27694076	720	9.49	0.86	12	0.15	274.00	3014.00	5380	20230630	-51.67	2535	20240625	2.56	4075	-36.20	20240111	2535	2.56	20240625	4810	-45.95	20230710	2535	2.56	20240625	3.78	N	068050	500	138 억	169565	N	N	0	N	N
140	20240708	140612	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2595	0	3	0.00	81080400	31399	110.03	2580	2610	2560	3370	1820	2595	2582.26	0.61	1704	2618	2606	2583	2571	2548	2612	2577	138	775	500	1860	5	1	27694076	719	9.47	0.86	12	0.11	274.00	3014.00	5380	20230630	-51.77	2535	20240625	2.37	4075	-36.32	20240111	2535	2.37	20240625	4810	-46.05	20230710	2535	2.37	20240625	3.78	N	068050	500	138 억	169565	N	N	0	N	N
141	20240708	130608	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2585	-10	5	-0.39	73297010	28386	99.47	2580	2610	2560	3370	1820	2595	2582.15	0.61	1340	2618	2606	2583	2571	2548	2612	2577	138	775	500	1860	5	1	27694076	716	9.43	0.86	12	0.10	274.00	3014.00	5380	20230630	-51.95	2535	20240625	1.97	4075	-36.56	20240111	2535	1.97	20240625	4810	-46.26	20230710	2535	1.97	20240625	3.78	N	068050	500	138 억	169565	N	N	0	N	N
142	20240708	120610	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2590	-5	5	-0.19	70585190	27339	95.81	2580	2610	2560	3370	1820	2595	2581.85	0.61	1342	2618	2606	2583	2571	2548	2612	2577	138	775	500	1860	5	1	27694076	717	9.45	0.86	12	0.10	274.00	3014.00	5380	20230630	-51.86	2535	20240625	2.17	4075	-36.44	20240111	2535	2.17	20240625	4810	-46.15	20230710	2535	2.17	20240625	3.78	N	068050	500	138 억	169565	N	N	0	N	N
143	20240708	110608	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2585	-10	5	-0.39	67599575	26185	91.76	2580	2610	2560	3370	1820	2595	2581.61	0.61	1342	2618	2606	2583	2571	2548	2612	2577	138	775	500	1860	5	1	27694076	716	9.43	0.86	12	0.09	274.00	3014.00	5380	20230630	-51.95	2535	20240625	1.97	4075	-36.56	20240111	2535	1.97	20240625	4810	-46.26	20230710	2535	1.97	20240625	3.78	N	068050	500	138 억	169565	N	N	0	N	N
144	20240708	100609	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2570	-25	5	-0.96	36371890	14075	49.32	2580	2610	2560	3370	1820	2595	2584.15	0.61	-1428	2618	2606	2583	2571	2548	2612	2577	138	775	500	1860	5	1	27694076	712	9.38	0.85	12	0.05	274.00	3014.00	5380	20230630	-52.23	2535	20240625	1.38	4075	-36.93	20240111	2535	1.38	20240625	4810	-46.57	20230710	2535	1.38	20240625	3.78	N	068050	500	138 억	169565	N	N	0	N	N
145	20240708	090609	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2585	-10	5	-0.39	3930675	1528	5.35	2580	2585	2565	3370	1820	2595	2572.43	0.61	-522	2618	2606	2583	2571	2548	2612	2577	138	775	500	1860	5	1	27694076	716	9.43	0.86	12	0.01	274.00	3014.00	5380	20230630	-51.95	2535	20240625	1.97	4075	-36.56	20240111	2535	1.97	20240625	4810	-46.26	20230710	2535	1.97	20240625	3.78	N	068050	500	138 억	169565	N	N	0	N	N
146	20240705	160606	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2595	10	2	0.39	72768880	28186	72.32	2585	2595	2560	3360	1810	2585	2581.69	0.61	841	2688	2636	2588	2536	2488	2612	2512	138	775	500	1860	5	1	27694076	719	9.47	0.86	12	0.10	274.00	3014.00	5380	20230629	-51.77	2535	20240625	2.37	4075	-36.32	20240111	2535	2.37	20240625	5130	-49.42	20230705	2535	2.37	20240625	3.78	N	068050	500	138 억	168720	N	N	0	N	N
147	20240705	150609	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2575	-10	5	-0.39	64551705	25017	64.19	2585	2595	2560	3360	1810	2585	2580.31	0.61	841	2688	2636	2588	2536	2488	2612	2512	138	775	500	1860	5	1	27694076	713	9.40	0.85	12	0.09	274.00	3014.00	5380	20230629	-52.14	2535	20240625	1.58	4075	-36.81	20240111	2535	1.58	20240625	5130	-49.81	20230705	2535	1.58	20240625	3.78	N	068050	500	138 억	168720	N	N	0	N	N
148	20240705	140609	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2580	-5	5	-0.19	60708180	23528	60.37	2585	2595	2560	3360	1810	2585	2580.25	0.61	733	2688	2636	2588	2536	2488	2612	2512	138	775	500	1860	5	1	27694076	715	9.42	0.86	12	0.08	274.00	3014.00	5380	20230629	-52.04	2535	20240625	1.78	4075	-36.69	20240111	2535	1.78	20240625	5130	-49.71	20230705	2535	1.78	20240625	3.78	N	068050	500	138 억	168720	N	N	0	N	N
149	20240705	130608	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2585	0	3	0.00	45771185	17751	45.55	2585	2595	2560	3360	1810	2585	2578.51	0.61	305	2688	2636	2588	2536	2488	2612	2512	138	775	500	1860	5	1	27694076	716	9.43	0.86	12	0.06	274.00	3014.00	5380	20230629	-51.95	2535	20240625	1.97	4075	-36.56	20240111	2535	1.97	20240625	5130	-49.61	20230705	2535	1.97	20240625	3.78	N	068050	500	138 억	168720	N	N	0	N	N
150	20240705	120608	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2590	5	2	0.19	44452725	17240	44.23	2585	2595	2560	3360	1810	2585	2578.46	0.61	308	2688	2636	2588	2536	2488	2612	2512	138	775	500	1860	5	1	27694076	717	9.45	0.86	12	0.06	274.00	3014.00	5380	20230629	-51.86	2535	20240625	2.17	4075	-36.44	20240111	2535	2.17	20240625	5130	-49.51	20230705	2535	2.17	20240625	3.78	N	068050	500	138 억	168720	N	N	0	N	N
151	20240705	110606	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2595	10	2	0.39	22956240	8899	22.83	2585	2595	2560	3360	1810	2585	2579.64	0.61	116	2688	2636	2588	2536	2488	2612	2512	138	775	500	1860	5	1	27694076	719	9.47	0.86	12	0.03	274.00	3014.00	5380	20230629	-51.77	2535	20240625	2.37	4075	-36.32	20240111	2535	2.37	20240625	5130	-49.42	20230705	2535	2.37	20240625	3.78	N	068050	500	138 억	168720	N	N	0	N	N
152	20240705	100607	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2585	0	3	0.00	12161590	4723	12.12	2585	2585	2560	3360	1810	2585	2574.97	0.61	-234	2688	2636	2588	2536	2488	2612	2512	138	775	500	1860	5	1	27694076	716	9.43	0.86	12	0.02	274.00	3014.00	5380	20230629	-51.95	2535	20240625	1.97	4075	-36.56	20240111	2535	1.97	20240625	5130	-49.61	20230705	2535	1.97	20240625	3.78	N	068050	500	138 억	168720	N	N	0	N	N
153	20240705	090607	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2580	-5	5	-0.19	87870	34	0.09	2585	2585	2580	3360	1810	2585	2584.41	0.61	-12	2688	2636	2588	2536	2488	2612	2512	138	775	500	1860	5	1	27694076	715	9.42	0.86	12	0.00	274.00	3014.00	5380	20230629	-52.04	2535	20240625	1.78	4075	-36.69	20240111	2535	1.78	20240625	5130	-49.71	20230705	2535	1.78	20240625	3.78	N	068050	500	138 억	168720	N	N	0	N	N
154	20240704	160604	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2585	-25	5	-0.96	100015965	38903	65.41	2630	2640	2540	3390	1830	2610	2570.91	0.61	-364	2753	2681	2628	2556	2503	2655	2530	138	780	500	1870	5	1	27694076	716	9.43	0.86	12	0.14	274.00	3014.00	5540	20230628	-53.34	2535	20240625	1.97	4075	-36.56	20240111	2535	1.97	20240625	5170	-50.00	20230704	2535	1.97	20240625	3.78	N	068050	500	138 억	169031	N	N	0	N	N
155	20240704	150607	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2560	-50	5	-1.92	89874005	34970	58.79	2630	2640	2540	3390	1830	2610	2570.03	0.61	-132	2753	2681	2628	2556	2503	2655	2530	138	780	500	1870	5	1	27694076	709	9.34	0.85	12	0.13	274.00	3014.00	5540	20230628	-53.79	2535	20240625	0.99	4075	-37.18	20240111	2535	0.99	20240625	5170	-50.48	20230704	2535	0.99	20240625	3.78	N	068050	500	138 억	169031	N	N	0	N	N
156	20240704	140606	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2560	-50	5	-1.92	67909505	26375	44.34	2630	2640	2540	3390	1830	2610	2574.77	0.61	-43	2753	2681	2628	2556	2503	2655	2530	138	780	500	1870	5	1	27694076	709	9.34	0.85	12	0.10	274.00	3014.00	5540	20230628	-53.79	2535	20240625	0.99	4075	-37.18	20240111	2535	0.99	20240625	5170	-50.48	20230704	2535	0.99	20240625	3.78	N	068050	500	138 억	169031	N	N	0	N	N
157	20240704	130607	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2565	-45	5	-1.72	46493000	17987	30.24	2630	2640	2540	3390	1830	2610	2584.81	0.61	164	2753	2681	2628	2556	2503	2655	2530	138	780	500	1870	5	1	27694076	710	9.36	0.85	12	0.06	274.00	3014.00	5540	20230628	-53.70	2535	20240625	1.18	4075	-37.06	20240111	2535	1.18	20240625	5170	-50.39	20230704	2535	1.18	20240625	3.78	N	068050	500	138 억	169031	N	N	0	N	N
158	20240704	120605	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2615	5	2	0.19	17989500	6884	11.57	2630	2640	2600	3390	1830	2610	2613.23	0.61	-52	2753	2681	2628	2556	2503	2655	2530	138	780	500	1870	5	1	27694076	724	9.54	0.87	12	0.02	274.00	3014.00	5540	20230628	-52.80	2535	20240625	3.16	4075	-35.83	20240111	2535	3.16	20240625	5170	-49.42	20230704	2535	3.16	20240625	3.78	N	068050	500	138 억	169031	N	N	0	N	N
159	20240704	110605	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2610	0	3	0.00	17462770	6682	11.23	2630	2640	2600	3390	1830	2610	2613.40	0.61	-52	2753	2681	2628	2556	2503	2655	2530	138	780	500	1870	5	1	27694076	723	9.53	0.87	12	0.02	274.00	3014.00	5540	20230628	-52.89	2535	20240625	2.96	4075	-35.95	20240111	2535	2.96	20240625	5170	-49.52	20230704	2535	2.96	20240625	3.78	N	068050	500	138 억	169031	N	N	0	N	N
160	20240704	100605	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2620	10	2	0.38	16981835	6498	10.92	2630	2640	2600	3390	1830	2610	2613.39	0.61	-25	2753	2681	2628	2556	2503	2655	2530	138	780	500	1870	5	1	27694076	726	9.56	0.87	12	0.02	274.00	3014.00	5540	20230628	-52.71	2535	20240625	3.35	4075	-35.71	20240111	2535	3.35	20240625	5170	-49.32	20230704	2535	3.35	20240625	3.78	N	068050	500	138 억	169031	N	N	0	N	N
161	20240704	090606	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2630	20	2	0.77	265630	101	0.17	2630	2630	2630	3390	1830	2610	2630.00	0.61	-62	2753	2681	2628	2556	2503	2655	2530	138	780	500	1870	5	1	27694076	728	9.60	0.87	12	0.00	274.00	3014.00	5540	20230628	-52.53	2535	20240625	3.75	4075	-35.46	20240111	2535	3.75	20240625	5170	-49.13	20230704	2535	3.75	20240625	3.78	N	068050	500	138 억	169031	N	N	0	N	N
162	20240703	160603	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2610	-90	5	-3.33	156662505	59476	80.77	2650	2700	2575	3510	1890	2700	2634.05	0.61	1947	2830	2765	2705	2640	2580	2735	2610	138	810	500	1940	5	1	27694076	723	9.53	0.87	12	0.21	274.00	3014.00	5600	20230627	-53.39	2535	20240625	2.96	4075	-35.95	20240111	2535	2.96	20240625	5360	-51.31	20230703	2535	2.96	20240625	3.82	N	068050	500	138 억	168219	N	N	0	N	N
163	20240703	150604	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2630	-70	5	-2.59	139078110	52760	71.65	2650	2700	2575	3510	1890	2700	2636.05	0.61	2453	2830	2765	2705	2640	2580	2735	2610	138	810	500	1940	5	1	27694076	728	9.60	0.87	12	0.19	274.00	3014.00	5600	20230627	-53.04	2535	20240625	3.75	4075	-35.46	20240111	2535	3.75	20240625	5360	-50.93	20230703	2535	3.75	20240625	3.82	N	068050	500	138 억	168219	N	N	0	N	N
164	20240703	140605	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2625	-75	5	-2.78	127326905	48278	65.56	2650	2700	2575	3510	1890	2700	2637.37	0.61	5030	2830	2765	2705	2640	2580	2735	2610	138	810	500	1940	5	1	27694076	727	9.58	0.87	12	0.17	274.00	3014.00	5600	20230627	-53.12	2535	20240625	3.55	4075	-35.58	20240111	2535	3.55	20240625	5360	-51.03	20230703	2535	3.55	20240625	3.82	N	068050	500	138 억	168219	N	N	0	N	N
165	20240703	130604	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2615	-85	5	-3.15	123567285	46845	63.62	2650	2700	2575	3510	1890	2700	2637.79	0.61	5030	2830	2765	2705	2640	2580	2735	2610	138	810	500	1940	5	1	27694076	724	9.54	0.87	12	0.17	274.00	3014.00	5600	20230627	-53.30	2535	20240625	3.16	4075	-35.83	20240111	2535	3.16	20240625	5360	-51.21	20230703	2535	3.16	20240625	3.82	N	068050	500	138 억	168219	N	N	0	N	N
166	20240703	120603	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2635	-65	5	-2.41	115543080	43790	59.47	2650	2700	2575	3510	1890	2700	2638.57	0.61	5853	2830	2765	2705	2640	2580	2735	2610	138	810	500	1940	5	1	27694076	730	9.62	0.87	12	0.16	274.00	3014.00	5600	20230627	-52.95	2535	20240625	3.94	4075	-35.34	20240111	2535	3.94	20240625	5360	-50.84	20230703	2535	3.94	20240625	3.82	N	068050	500	138 억	168219	N	N	0	N	N
167	20240703	110606	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2615	-85	5	-3.15	101159460	38301	52.01	2650	2700	2575	3510	1890	2700	2641.17	0.61	6069	2830	2765	2705	2640	2580	2735	2610	138	810	500	1940	5	1	27694076	724	9.54	0.87	12	0.14	274.00	3014.00	5600	20230627	-53.30	2535	20240625	3.16	4075	-35.83	20240111	2535	3.16	20240625	5360	-51.21	20230703	2535	3.16	20240625	3.82	N	068050	500	138 억	168219	N	N	0	N	N
168	20240703	100605	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2665	-35	5	-1.30	60685380	22775	30.93	2650	2700	2630	3510	1890	2700	2664.56	0.61	4174	2830	2765	2705	2640	2580	2735	2610	138	810	500	1940	5	1	27694076	738	9.73	0.88	12	0.08	274.00	3014.00	5600	20230627	-52.41	2535	20240625	5.13	4075	-34.60	20240111	2535	5.13	20240625	5360	-50.28	20230703	2535	5.13	20240625	3.82	N	068050	500	138 억	168219	N	N	0	N	N
169	20240703	090603	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2695	-5	5	-0.19	15166170	5696	7.74	2650	2695	2650	3510	1890	2700	2662.60	0.61	1	2830	2765	2705	2640	2580	2735	2610	138	810	500	1940	5	1	27694076	746	9.84	0.89	12	0.02	274.00	3014.00	5600	20230627	-51.88	2535	20240625	6.31	4075	-33.87	20240111	2535	6.31	20240625	5360	-49.72	20230703	2535	6.31	20240625	3.82	N	068050	500	138 억	168219	N	N	0	N	N
170	20240702	160602	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2700	-40	5	-1.46	191857650	70597	55.12	2770	2770	2645	3560	1920	2740	2717.65	0.61	-1241	2890	2815	2760	2685	2630	2787	2657	138	820	500	1970	5	1	27694076	748	9.85	0.90	12	0.25	274.00	3014.00	5650	20230626	-52.21	2535	20240625	6.51	4075	-33.74	20240111	2535	6.51	20240625	5360	-49.63	20230703	2535	6.51	20240625	3.75	N	068050	500	138 억	169378	N	N	0	N	N
171	20240702	150603	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2680	-60	5	-2.19	169330360	62194	48.56	2770	2770	2660	3560	1920	2740	2722.62	0.61	190	2890	2815	2760	2685	2630	2787	2657	138	820	500	1970	5	1	27694076	742	9.78	0.89	12	0.22	274.00	3014.00	5650	20230626	-52.57	2535	20240625	5.72	4075	-34.23	20240111	2535	5.72	20240625	5360	-50.00	20230703	2535	5.72	20240625	3.75	N	068050	500	138 억	169378	N	N	0	N	N
172	20240702	140603	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2745	5	2	0.18	125082085	45745	35.71	2770	2770	2700	3560	1920	2740	2734.33	0.61	-1057	2890	2815	2760	2685	2630	2787	2657	138	820	500	1970	5	1	27694076	760	10.02	0.91	12	0.17	274.00	3014.00	5650	20230626	-51.42	2535	20240625	8.28	4075	-32.64	20240111	2535	8.28	20240625	5360	-48.79	20230703	2535	8.28	20240625	3.75	N	068050	500	138 억	169378	N	N	0	N	N
173	20240702	130603	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2725	-15	5	-0.55	86192325	31553	24.63	2770	2770	2700	3560	1920	2740	2731.67	0.61	-2456	2890	2815	2760	2685	2630	2787	2657	138	820	500	1970	5	1	27694076	755	9.95	0.90	12	0.11	274.00	3014.00	5650	20230626	-51.77	2535	20240625	7.50	4075	-33.13	20240111	2535	7.50	20240625	5360	-49.16	20230703	2535	7.50	20240625	3.75	N	068050	500	138 억	169378	N	N	0	N	N
174	20240702	120604	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2755	15	2	0.55	75342720	27595	21.54	2770	2770	2700	3560	1920	2740	2730.30	0.61	-328	2890	2815	2760	2685	2630	2787	2657	138	820	500	1970	5	1	27694076	763	10.05	0.91	12	0.10	274.00	3014.00	5650	20230626	-51.24	2535	20240625	8.68	4075	-32.39	20240111	2535	8.68	20240625	5360	-48.60	20230703	2535	8.68	20240625	3.75	N	068050	500	138 억	169378	N	N	0	N	N
175	20240702	110602	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2740	0	3	0.00	50416980	18485	14.43	2770	2770	2700	3560	1920	2740	2727.45	0.61	-1748	2890	2815	2760	2685	2630	2787	2657	138	820	500	1970	5	1	27694076	759	10.00	0.91	12	0.07	274.00	3014.00	5650	20230626	-51.50	2535	20240625	8.09	4075	-32.76	20240111	2535	8.09	20240625	5360	-48.88	20230703	2535	8.09	20240625	3.75	N	068050	500	138 억	169378	N	N	0	N	N
176	20240702	100602	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2715	-25	5	-0.91	40306170	14776	11.54	2770	2770	2705	3560	1920	2740	2727.81	0.61	-1764	2890	2815	2760	2685	2630	2787	2657	138	820	500	1970	5	1	27694076	752	9.91	0.90	12	0.05	274.00	3014.00	5650	20230626	-51.95	2535	20240625	7.10	4075	-33.37	20240111	2535	7.10	20240625	5360	-49.35	20230703	2535	7.10	20240625	3.75	N	068050	500	138 억	169378	N	N	0	N	N
177	20240702	090604	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2765	25	2	0.91	9795550	3540	2.76	2770	2770	2740	3560	1920	2740	2767.10	0.61	-2080	2890	2815	2760	2685	2630	2787	2657	138	820	500	1970	5	1	27694076	766	10.09	0.92	12	0.01	274.00	3014.00	5650	20230626	-51.06	2535	20240625	9.07	4075	-32.15	20240111	2535	9.07	20240625	5360	-48.41	20230703	2535	9.07	20240625	3.75	N	068050	500	138 억	169378	N	N	0	N	N
178	20240701	160601	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2740	15	2	0.55	353241020	128061	69.98	2760	2835	2705	3540	1910	2725	2758.58	0.65	-12535	2881	2802	2691	2612	2501	2842	2652	138	815	500	1960	5	1	27694076	759	10.00	0.91	12	0.46	274.00	3014.00	5650	20230626	-51.50	2535	20240625	8.09	4075	-32.76	20240111	2535	8.09	20240625	5360	-48.88	20230703	2535	8.09	20240625	3.76	N	068050	500	138 억	181372	N	N	0	N	N
179	20240701	150602	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2740	15	2	0.55	333925665	121013	66.13	2760	2835	2705	3540	1910	2725	2759.45	0.65	-12535	2881	2802	2691	2612	2501	2842	2652	138	815	500	1960	5	1	27694076	759	10.00	0.91	12	0.44	274.00	3014.00	5650	20230626	-51.50	2535	20240625	8.09	4075	-32.76	20240111	2535	8.09	20240625	5360	-48.88	20230703	2535	8.09	20240625	3.76	N	068050	500	138 억	181372	N	N	0	N	N
180	20240701	140601	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2735	10	2	0.37	289968635	104890	57.32	2760	2835	2705	3540	1910	2725	2764.54	0.65	-10527	2881	2802	2691	2612	2501	2842	2652	138	815	500	1960	5	1	27694076	757	9.98	0.91	12	0.38	274.00	3014.00	5650	20230626	-51.59	2535	20240625	7.89	4075	-32.88	20240111	2535	7.89	20240625	5360	-48.97	20230703	2535	7.89	20240625	3.76	N	068050	500	138 억	181372	N	N	0	N	N
181	20240701	130601	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2730	5	2	0.18	277307460	100255	54.79	2760	2835	2705	3540	1910	2725	2766.06	0.65	-9343	2881	2802	2691	2612	2501	2842	2652	138	815	500	1960	5	1	27694076	756	9.96	0.91	12	0.36	274.00	3014.00	5650	20230626	-51.68	2535	20240625	7.69	4075	-33.01	20240111	2535	7.69	20240625	5360	-49.07	20230703	2535	7.69	20240625	3.76	N	068050	500	138 억	181372	N	N	0	N	N
182	20240701	120602	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2745	20	2	0.73	260070725	94001	51.37	2760	2835	2705	3540	1910	2725	2766.72	0.65	-8327	2881	2802	2691	2612	2501	2842	2652	138	815	500	1960	5	1	27694076	760	10.02	0.91	12	0.34	274.00	3014.00	5650	20230626	-51.42	2535	20240625	8.28	4075	-32.64	20240111	2535	8.28	20240625	5360	-48.79	20230703	2535	8.28	20240625	3.76	N	068050	500	138 억	181372	N	N	0	N	N
183	20240701	110601	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2775	50	2	1.83	219283010	79024	43.18	2760	2835	2705	3540	1910	2725	2774.95	0.65	-8353	2881	2802	2691	2612	2501	2842	2652	138	815	500	1960	5	1	27694076	769	10.13	0.92	12	0.29	274.00	3014.00	5650	20230626	-50.88	2535	20240625	9.47	4075	-31.90	20240111	2535	9.47	20240625	5360	-48.23	20230703	2535	9.47	20240625	3.76	N	068050	500	138 억	181372	N	N	0	N	N
184	20240701	100600	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2740	15	2	0.55	205968080	74201	40.55	2760	2835	2705	3540	1910	2725	2775.88	0.65	-6903	2881	2802	2691	2612	2501	2842	2652	138	815	500	1960	5	1	27694076	759	10.00	0.91	12	0.27	274.00	3014.00	5650	20230626	-51.50	2535	20240625	8.09	4075	-32.76	20240111	2535	8.09	20240625	5360	-48.88	20230703	2535	8.09	20240625	3.76	N	068050	500	138 억	181372	N	N	0	N	N
185	20240701	090559	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2785	60	2	2.20	108445135	38883	21.25	2760	2835	2760	3540	1910	2725	2789.18	0.65	1522	2881	2802	2691	2612	2501	2842	2652	138	815	500	1960	5	1	27694076	771	10.16	0.92	12	0.14	274.00	3014.00	5650	20230626	-50.71	2535	20240625	9.86	4075	-31.66	20240111	2535	9.86	20240625	5360	-48.04	20230703	2535	9.86	20240625	3.76	N	068050	500	138 억	181372	N	N	0	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History