KissMeData/068050/price/prices-20240801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

70 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	20240830	160616	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2050	25	2	1.23	36198830	17757	75.03	2025	2080	2025	2630	1420	2025	2038.57	0.73	3675	2049	2037	2018	2006	1987	2027	1996	138	605	500	1450	5	1	27694076	568	7.48	0.68	12	0.06	274.00	3014.00	4700	20230824	-56.38	1810	20240805	13.26	4075	-49.69	20240111	1810	13.26	20240805	4580	-55.24	20230905	1810	13.26	20240805	3.71	N	068050	500	138 억	203472	N	N	68	N	N
3	20240830	150622	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2055	30	2	1.48	34571270	16963	71.67	2025	2080	2025	2630	1420	2025	2038.04	0.73	3689	2049	2037	2018	2006	1987	2027	1996	138	605	500	1450	5	1	27694076	569	7.50	0.68	12	0.06	274.00	3014.00	4700	20230824	-56.28	1810	20240805	13.54	4075	-49.57	20240111	1810	13.54	20240805	4580	-55.13	20230905	1810	13.54	20240805	3.71	N	068050	500	138 억	203472	N	N	68	N	N
4	20240830	140623	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2050	25	2	1.23	33573625	16476	69.61	2025	2080	2025	2630	1420	2025	2037.73	0.73	3588	2049	2037	2018	2006	1987	2027	1996	138	605	500	1450	5	1	27694076	568	7.48	0.68	12	0.06	274.00	3014.00	4700	20230824	-56.38	1810	20240805	13.26	4075	-49.69	20240111	1810	13.26	20240805	4580	-55.24	20230905	1810	13.26	20240805	3.71	N	068050	500	138 억	203472	N	N	68	N	N
5	20240830	130617	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2050	25	2	1.23	29674615	14559	61.51	2025	2080	2025	2630	1420	2025	2038.23	0.73	3209	2049	2037	2018	2006	1987	2027	1996	138	605	500	1450	5	1	27694076	568	7.48	0.68	12	0.05	274.00	3014.00	4700	20230824	-56.38	1810	20240805	13.26	4075	-49.69	20240111	1810	13.26	20240805	4580	-55.24	20230905	1810	13.26	20240805	3.71	N	068050	500	138 억	203472	N	N	68	N	N
6	20240830	120622	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2040	15	2	0.74	16639200	8198	34.64	2025	2040	2025	2630	1420	2025	2029.67	0.73	2122	2049	2037	2018	2006	1987	2027	1996	138	605	500	1450	5	1	27694076	565	7.45	0.68	12	0.03	274.00	3014.00	4700	20230824	-56.60	1810	20240805	12.71	4075	-49.94	20240111	1810	12.71	20240805	4580	-55.46	20230905	1810	12.71	20240805	3.71	N	068050	500	138 억	203472	N	N	68	N	N
7	20240830	110627	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2035	10	2	0.49	13804420	6805	28.75	2025	2035	2025	2630	1420	2025	2028.57	0.73	2160	2049	2037	2018	2006	1987	2027	1996	138	605	500	1450	5	1	27694076	564	7.43	0.68	12	0.02	274.00	3014.00	4700	20230824	-56.70	1810	20240805	12.43	4075	-50.06	20240111	1810	12.43	20240805	4580	-55.57	20230905	1810	12.43	20240805	3.71	N	068050	500	138 억	203472	N	N	68	N	N
8	20240830	100624	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2025	0	3	0.00	9037935	4461	18.85	2025	2035	2025	2630	1420	2025	2025.99	0.73	1467	2049	2037	2018	2006	1987	2027	1996	138	605	500	1450	5	1	27694076	561	7.39	0.67	12	0.02	274.00	3014.00	4700	20230824	-56.91	1810	20240805	11.88	4075	-50.31	20240111	1810	11.88	20240805	4580	-55.79	20230905	1810	11.88	20240805	3.71	N	068050	500	138 억	203472	N	N	68	N	N
9	20240830	090624	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2030	5	2	0.25	91200	45	0.19	2025	2030	2025	2630	1420	2025	2026.67	0.73	12	2049	2037	2018	2006	1987	2027	1996	138	605	500	1450	5	1	27694076	562	7.41	0.67	12	0.00	274.00	3014.00	4700	20230824	-56.81	1810	20240805	12.15	4075	-50.18	20240111	1810	12.15	20240805	4580	-55.68	20230905	1810	12.15	20240805	3.71	N	068050	500	138 억	203472	N	N	68	N	N
10	20240829	160624	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2025	-5	5	-0.25	47469565	23609	97.29	2030	2030	1999	2635	1425	2030	2010.66	0.75	-3236	2066	2047	2026	2007	1986	2037	1997	138	605	500	1460	5	1	27694076	561	7.39	0.67	12	0.09	274.00	3014.00	4700	20230824	-56.91	1810	20240805	11.88	4075	-50.31	20240111	1810	11.88	20240805	4580	-55.79	20230905	1810	11.88	20240805	3.71	N	068050	500	138 억	206757	N	N	68	N	N
11	20240829	150631	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2015	-15	5	-0.74	38344635	19090	78.67	2030	2030	1999	2635	1425	2030	2008.62	0.75	-3182	2066	2047	2026	2007	1986	2037	1997	138	605	500	1460	5	1	27694076	558	7.35	0.67	12	0.07	274.00	3014.00	4700	20230824	-57.13	1810	20240805	11.33	4075	-50.55	20240111	1810	11.33	20240805	4580	-56.00	20230905	1810	11.33	20240805	3.71	N	068050	500	138 억	206757	N	N	0	N	N
12	20240829	140632	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2005	-25	5	-1.23	29535880	14699	60.57	2030	2030	1999	2635	1425	2030	2009.38	0.75	-3484	2066	2047	2026	2007	1986	2037	1997	138	605	500	1460	5	1	27694076	555	7.32	0.67	12	0.05	274.00	3014.00	4700	20230824	-57.34	1810	20240805	10.77	4075	-50.80	20240111	1810	10.77	20240805	4580	-56.22	20230905	1810	10.77	20240805	3.71	N	068050	500	138 억	206757	N	N	0	N	N
13	20240829	130634	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2010	-20	5	-0.99	16875840	8390	34.58	2030	2030	2000	2635	1425	2030	2011.42	0.75	-2323	2066	2047	2026	2007	1986	2037	1997	138	605	500	1460	5	1	27694076	557	7.34	0.67	12	0.03	274.00	3014.00	4700	20230824	-57.23	1810	20240805	11.05	4075	-50.67	20240111	1810	11.05	20240805	4580	-56.11	20230905	1810	11.05	20240805	3.71	N	068050	500	138 억	206757	N	N	0	N	N
14	20240829	120630	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2025	-5	5	-0.25	14109010	7013	28.90	2030	2030	2000	2635	1425	2030	2011.84	0.75	-1402	2066	2047	2026	2007	1986	2037	1997	138	605	500	1460	5	1	27694076	561	7.39	0.67	12	0.03	274.00	3014.00	4700	20230824	-56.91	1810	20240805	11.88	4075	-50.31	20240111	1810	11.88	20240805	4580	-55.79	20230905	1810	11.88	20240805	3.71	N	068050	500	138 억	206757	N	N	0	N	N
15	20240829	110633	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2025	-5	5	-0.25	12679820	6306	25.99	2030	2030	2000	2635	1425	2030	2010.75	0.75	-873	2066	2047	2026	2007	1986	2037	1997	138	605	500	1460	5	1	27694076	561	7.39	0.67	12	0.02	274.00	3014.00	4700	20230824	-56.91	1810	20240805	11.88	4075	-50.31	20240111	1810	11.88	20240805	4580	-55.79	20230905	1810	11.88	20240805	3.71	N	068050	500	138 억	206757	N	N	0	N	N
16	20240829	100628	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2020	-10	5	-0.49	11888440	5914	24.37	2030	2030	2000	2635	1425	2030	2010.22	0.75	-595	2066	2047	2026	2007	1986	2037	1997	138	605	500	1460	5	1	27694076	559	7.37	0.67	12	0.02	274.00	3014.00	4700	20230824	-57.02	1810	20240805	11.60	4075	-50.43	20240111	1810	11.60	20240805	4580	-55.90	20230905	1810	11.60	20240805	3.71	N	068050	500	138 억	206757	N	N	0	N	N
17	20240829	090631	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2020	-10	5	-0.49	6452220	3204	13.20	2030	2030	2005	2635	1425	2030	2013.80	0.75	-235	2066	2047	2026	2007	1986	2037	1997	138	605	500	1460	5	1	27694076	559	7.37	0.67	12	0.01	274.00	3014.00	4700	20230824	-57.02	1810	20240805	11.60	4075	-50.43	20240111	1810	11.60	20240805	4580	-55.90	20230905	1810	11.60	20240805	3.71	N	068050	500	138 억	206757	N	N	0	N	N
18	20240828	160611	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2030	-5	5	-0.25	48999685	24239	71.98	2045	2045	2005	2645	1425	2035	2021.52	0.74	1302	2068	2051	2028	2011	1988	2040	2000	138	610	500	1460	5	1	27694076	562	7.41	0.67	12	0.09	274.00	3014.00	4700	20230824	-56.81	1810	20240805	12.15	4075	-50.18	20240111	1810	12.15	20240805	4580	-55.68	20230905	1810	12.15	20240805	3.72	N	068050	500	138 억	205584	N	N	31	N	N
19	20240828	150615	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2020	-15	5	-0.74	35985220	17793	52.84	2045	2045	2005	2645	1425	2035	2022.44	0.74	1814	2068	2051	2028	2011	1988	2040	2000	138	610	500	1460	5	1	27694076	559	7.37	0.67	12	0.06	274.00	3014.00	4700	20230824	-57.02	1810	20240805	11.60	4075	-50.43	20240111	1810	11.60	20240805	4580	-55.90	20230905	1810	11.60	20240805	3.72	N	068050	500	138 억	205584	N	N	31	N	N
20	20240828	140617	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2030	-5	5	-0.25	26338170	12997	38.60	2045	2045	2010	2645	1425	2035	2026.48	0.74	1189	2068	2051	2028	2011	1988	2040	2000	138	610	500	1460	5	1	27694076	562	7.41	0.67	12	0.05	274.00	3014.00	4700	20230824	-56.81	1810	20240805	12.15	4075	-50.18	20240111	1810	12.15	20240805	4580	-55.68	20230905	1810	12.15	20240805	3.72	N	068050	500	138 억	205584	N	N	31	N	N
21	20240828	130615	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2020	-15	5	-0.74	22006320	10849	32.22	2045	2045	2010	2645	1425	2035	2028.42	0.74	1563	2068	2051	2028	2011	1988	2040	2000	138	610	500	1460	5	1	27694076	559	7.37	0.67	12	0.04	274.00	3014.00	4700	20230824	-57.02	1810	20240805	11.60	4075	-50.43	20240111	1810	11.60	20240805	4580	-55.90	20230905	1810	11.60	20240805	3.72	N	068050	500	138 억	205584	N	N	31	N	N
22	20240828	120612	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2015	-20	5	-0.98	19511250	9616	28.56	2045	2045	2010	2645	1425	2035	2029.04	0.74	1617	2068	2051	2028	2011	1988	2040	2000	138	610	500	1460	5	1	27694076	558	7.35	0.67	12	0.03	274.00	3014.00	4700	20230824	-57.13	1810	20240805	11.33	4075	-50.55	20240111	1810	11.33	20240805	4580	-56.00	20230905	1810	11.33	20240805	3.72	N	068050	500	138 억	205584	N	N	31	N	N
23	20240828	110613	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2035	0	3	0.00	10932225	5371	15.95	2045	2045	2025	2645	1425	2035	2035.42	0.74	1155	2068	2051	2028	2011	1988	2040	2000	138	610	500	1460	5	1	27694076	564	7.43	0.68	12	0.02	274.00	3014.00	4700	20230824	-56.70	1810	20240805	12.43	4075	-50.06	20240111	1810	12.43	20240805	4580	-55.57	20230905	1810	12.43	20240805	3.72	N	068050	500	138 억	205584	N	N	31	N	N
24	20240828	100637	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2035	0	3	0.00	6027645	2958	8.78	2045	2045	2025	2645	1425	2035	2037.74	0.74	779	2068	2051	2028	2011	1988	2040	2000	138	610	500	1460	5	1	27694076	564	7.43	0.68	12	0.01	274.00	3014.00	4700	20230824	-56.70	1810	20240805	12.43	4075	-50.06	20240111	1810	12.43	20240805	4580	-55.57	20230905	1810	12.43	20240805	3.72	N	068050	500	138 억	205584	N	N	31	N	N
25	20240828	090623	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2040	5	2	0.25	1394000	682	2.03	2045	2045	2040	2645	1425	2035	2043.99	0.74	99	2068	2051	2028	2011	1988	2040	2000	138	610	500	1460	5	1	27694076	565	7.45	0.68	12	0.00	274.00	3014.00	4700	20230824	-56.60	1810	20240805	12.71	4075	-49.94	20240111	1810	12.71	20240805	4580	-55.46	20230905	1810	12.71	20240805	3.72	N	068050	500	138 억	205584	N	N	31	N	N
26	20240827	160611	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2035	-10	5	-0.49	67191345	33253	59.24	2040	2045	2005	2655	1435	2045	2020.61	0.74	710	2129	2087	2043	2001	1957	2065	1979	138	610	500	1470	5	1	27694076	564	7.43	0.68	12	0.12	274.00	3014.00	4700	20230824	-56.70	1810	20240805	12.43	4075	-50.06	20240111	1810	12.43	20240805	4580	-55.57	20230905	1810	12.43	20240805	3.65	N	068050	500	138 억	204666	N	N	31	N	N
27	20240827	150613	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2030	-15	5	-0.73	59182715	29315	52.23	2040	2045	2005	2655	1435	2045	2018.85	0.74	1380	2129	2087	2043	2001	1957	2065	1979	138	610	500	1470	5	1	27694076	562	7.41	0.67	12	0.11	274.00	3014.00	4700	20230824	-56.81	1810	20240805	12.15	4075	-50.18	20240111	1810	12.15	20240805	4580	-55.68	20230905	1810	12.15	20240805	3.65	N	068050	500	138 억	204666	N	N	11	N	N
28	20240827	140615	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2025	-20	5	-0.98	53433245	26477	47.17	2040	2045	2005	2655	1435	2045	2018.10	0.74	-362	2129	2087	2043	2001	1957	2065	1979	138	610	500	1470	5	1	27694076	561	7.39	0.67	12	0.10	274.00	3014.00	4700	20230824	-56.91	1810	20240805	11.88	4075	-50.31	20240111	1810	11.88	20240805	4580	-55.79	20230905	1810	11.88	20240805	3.65	N	068050	500	138 억	204666	N	N	11	N	N
29	20240827	130618	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2010	-35	5	-1.71	33979525	16806	29.94	2040	2045	2010	2655	1435	2045	2021.87	0.74	250	2129	2087	2043	2001	1957	2065	1979	138	610	500	1470	5	1	27694076	557	7.34	0.67	12	0.06	274.00	3014.00	4700	20230824	-57.23	1810	20240805	11.05	4075	-50.67	20240111	1810	11.05	20240805	4580	-56.11	20230905	1810	11.05	20240805	3.65	N	068050	500	138 억	204666	N	N	11	N	N
30	20240827	120620	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2025	-20	5	-0.98	31097265	15374	27.39	2040	2045	2010	2655	1435	2045	2022.72	0.74	685	2129	2087	2043	2001	1957	2065	1979	138	610	500	1470	5	1	27694076	561	7.39	0.67	12	0.06	274.00	3014.00	4700	20230824	-56.91	1810	20240805	11.88	4075	-50.31	20240111	1810	11.88	20240805	4580	-55.79	20230905	1810	11.88	20240805	3.65	N	068050	500	138 억	204666	N	N	11	N	N
31	20240827	110616	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2030	-15	5	-0.73	23178470	11454	20.41	2040	2045	2010	2655	1435	2045	2023.61	0.74	969	2129	2087	2043	2001	1957	2065	1979	138	610	500	1470	5	1	27694076	562	7.41	0.67	12	0.04	274.00	3014.00	4700	20230824	-56.81	1810	20240805	12.15	4075	-50.18	20240111	1810	12.15	20240805	4580	-55.68	20230905	1810	12.15	20240805	3.65	N	068050	500	138 억	204666	N	N	11	N	N
32	20240827	100614	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2030	-15	5	-0.73	16373650	8103	14.44	2040	2040	2010	2655	1435	2045	2020.69	0.74	1033	2129	2087	2043	2001	1957	2065	1979	138	610	500	1470	5	1	27694076	562	7.41	0.67	12	0.03	274.00	3014.00	4700	20230824	-56.81	1810	20240805	12.15	4075	-50.18	20240111	1810	12.15	20240805	4580	-55.68	20230905	1810	12.15	20240805	3.65	N	068050	500	138 억	204666	N	N	11	N	N
33	20240827	090613	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2035	-10	5	-0.49	120200	59	0.11	2040	2040	2035	2655	1435	2045	2037.29	0.74	34	2129	2087	2043	2001	1957	2065	1979	138	610	500	1470	5	1	27694076	564	7.43	0.68	12	0.00	274.00	3014.00	4700	20230824	-56.70	1810	20240805	12.43	4075	-50.06	20240111	1810	12.43	20240805	4580	-55.57	20230905	1810	12.43	20240805	3.65	N	068050	500	138 억	204666	N	N	11	N	N
34	20240826	160606	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2045	-30	5	-1.45	113431401	56128	76.37	2085	2085	1999	2695	1455	2075	2020.94	0.73	2117	2171	2122	2076	2027	1981	2100	2005	138	620	500	1490	5	1	27694076	566	7.46	0.68	12	0.20	274.00	3014.00	4700	20230824	-56.49	1810	20240805	12.98	4075	-49.82	20240111	1810	12.98	20240805	4580	-55.35	20230905	1810	12.98	20240805	3.65	N	068050	500	138 억	202573	N	N	11	N	N
35	20240826	150611	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2040	-35	5	-1.69	110236471	54564	74.24	2085	2085	1999	2695	1455	2075	2020.32	0.73	2547	2171	2122	2076	2027	1981	2100	2005	138	620	500	1490	5	1	27694076	565	7.45	0.68	12	0.20	274.00	3014.00	4700	20230824	-56.60	1810	20240805	12.71	4075	-49.94	20240111	1810	12.71	20240805	4580	-55.46	20230905	1810	12.71	20240805	3.65	N	068050	500	138 억	202573	N	N	0	N	N
36	20240826	140613	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2025	-50	5	-2.41	104320901	51666	70.30	2085	2085	1999	2695	1455	2075	2019.14	0.73	2720	2171	2122	2076	2027	1981	2100	2005	138	620	500	1490	5	1	27694076	561	7.39	0.67	12	0.19	274.00	3014.00	4700	20230824	-56.91	1810	20240805	11.88	4075	-50.31	20240111	1810	11.88	20240805	4580	-55.79	20230905	1810	11.88	20240805	3.65	N	068050	500	138 억	202573	N	N	0	N	N
37	20240826	130616	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2035	-40	5	-1.93	95426971	47297	64.35	2085	2085	1999	2695	1455	2075	2017.61	0.73	3315	2171	2122	2076	2027	1981	2100	2005	138	620	500	1490	5	1	27694076	564	7.43	0.68	12	0.17	274.00	3014.00	4700	20230824	-56.70	1810	20240805	12.43	4075	-50.06	20240111	1810	12.43	20240805	4580	-55.57	20230905	1810	12.43	20240805	3.65	N	068050	500	138 억	202573	N	N	0	N	N
38	20240826	120611	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2040	-35	5	-1.69	93428721	46311	63.01	2085	2085	1999	2695	1455	2075	2017.42	0.73	2936	2171	2122	2076	2027	1981	2100	2005	138	620	500	1490	5	1	27694076	565	7.45	0.68	12	0.17	274.00	3014.00	4700	20230824	-56.60	1810	20240805	12.71	4075	-49.94	20240111	1810	12.71	20240805	4580	-55.46	20230905	1810	12.71	20240805	3.65	N	068050	500	138 억	202573	N	N	0	N	N
39	20240826	110610	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2030	-45	5	-2.17	89013856	44146	60.07	2085	2085	1999	2695	1455	2075	2016.35	0.73	3243	2171	2122	2076	2027	1981	2100	2005	138	620	500	1490	5	1	27694076	562	7.41	0.67	12	0.16	274.00	3014.00	4700	20230824	-56.81	1810	20240805	12.15	4075	-50.18	20240111	1810	12.15	20240805	4580	-55.68	20230905	1810	12.15	20240805	3.65	N	068050	500	138 억	202573	N	N	0	N	N
40	20240826	100613	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2035	-40	5	-1.93	72867161	36158	49.20	2085	2085	1999	2695	1455	2075	2015.24	0.73	3745	2171	2122	2076	2027	1981	2100	2005	138	620	500	1490	5	1	27694076	564	7.43	0.68	12	0.13	274.00	3014.00	4700	20230824	-56.70	1810	20240805	12.43	4075	-50.06	20240111	1810	12.43	20240805	4580	-55.57	20230905	1810	12.43	20240805	3.65	N	068050	500	138 억	202573	N	N	0	N	N
41	20240826	090612	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2085	10	2	0.48	4130070	1996	2.72	2085	2085	2065	2695	1455	2075	2069.17	0.73	45	2171	2122	2076	2027	1981	2100	2005	138	620	500	1490	5	1	27694076	577	7.61	0.69	12	0.01	274.00	3014.00	4700	20230824	-55.64	1810	20240805	15.19	4075	-48.83	20240111	1810	15.19	20240805	4580	-54.48	20230905	1810	15.19	20240805	3.65	N	068050	500	138 억	202573	N	N	0	N	N
42	20240823	160608	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2075	-55	5	-2.58	150936995	73467	372.65	2125	2125	2030	2765	1495	2130	2054.49	0.76	-6493	2193	2161	2123	2091	2053	2142	2072	138	635	500	1530	5	1	27694076	575	7.57	0.69	12	0.27	274.00	3014.00	4700	20230824	-55.85	1810	20240805	14.64	4075	-49.08	20240111	1810	14.64	20240805	4700	-55.85	20230824	1810	14.64	20240805	3.65	N	068050	500	138 억	209092	N	N	1130	N	N
43	20240823	150613	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2065	-65	5	-3.05	133133240	64882	329.10	2125	2125	2030	2765	1495	2130	2051.93	0.76	-4968	2193	2161	2123	2091	2053	2142	2072	138	635	500	1530	5	1	27694076	572	7.54	0.69	12	0.23	274.00	3014.00	4700	20230824	-56.06	1810	20240805	14.09	4075	-49.33	20240111	1810	14.09	20240805	4700	-56.06	20230824	1810	14.09	20240805	3.65	N	068050	500	138 억	209092	N	N	1130	N	N
44	20240823	140611	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2050	-80	5	-3.76	121949490	59444	301.52	2125	2125	2030	2765	1495	2130	2051.50	0.76	-2468	2193	2161	2123	2091	2053	2142	2072	138	635	500	1530	5	1	27694076	568	7.48	0.68	12	0.21	274.00	3014.00	4700	20230824	-56.38	1810	20240805	13.26	4075	-49.69	20240111	1810	13.26	20240805	4700	-56.38	20230824	1810	13.26	20240805	3.65	N	068050	500	138 억	209092	N	N	1130	N	N
45	20240823	130612	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2040	-90	5	-4.23	118047580	57542	291.87	2125	2125	2030	2765	1495	2130	2051.50	0.76	-1569	2193	2161	2123	2091	2053	2142	2072	138	635	500	1530	5	1	27694076	565	7.45	0.68	12	0.21	274.00	3014.00	4700	20230824	-56.60	1810	20240805	12.71	4075	-49.94	20240111	1810	12.71	20240805	4700	-56.60	20230824	1810	12.71	20240805	3.65	N	068050	500	138 억	209092	N	N	1130	N	N
46	20240823	120609	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2075	-55	5	-2.58	90586495	44063	223.50	2125	2125	2030	2765	1495	2130	2055.84	0.76	-3331	2193	2161	2123	2091	2053	2142	2072	138	635	500	1530	5	1	27694076	575	7.57	0.69	12	0.16	274.00	3014.00	4700	20230824	-55.85	1810	20240805	14.64	4075	-49.08	20240111	1810	14.64	20240805	4700	-55.85	20230824	1810	14.64	20240805	3.65	N	068050	500	138 억	209092	N	N	1130	N	N
47	20240823	110610	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2050	-80	5	-3.76	39030415	18795	95.33	2125	2125	2045	2765	1495	2130	2076.64	0.76	-4105	2193	2161	2123	2091	2053	2142	2072	138	635	500	1530	5	1	27694076	568	7.48	0.68	12	0.07	274.00	3014.00	4700	20230824	-56.38	1810	20240805	13.26	4075	-49.69	20240111	1810	13.26	20240805	4700	-56.38	20230824	1810	13.26	20240805	3.65	N	068050	500	138 억	209092	N	N	1130	N	N
48	20240823	100610	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2095	-35	5	-1.64	18871515	9033	45.82	2125	2125	2075	2765	1495	2130	2089.17	0.76	-1887	2193	2161	2123	2091	2053	2142	2072	138	635	500	1530	5	1	27694076	580	7.65	0.70	12	0.03	274.00	3014.00	4700	20230824	-55.43	1810	20240805	15.75	4075	-48.59	20240111	1810	15.75	20240805	4700	-55.43	20230824	1810	15.75	20240805	3.65	N	068050	500	138 억	209092	N	N	1130	N	N
49	20240823	090613	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2110	-20	5	-0.94	397475	189	0.96	2125	2125	2100	2765	1495	2130	2103.04	0.76	-17	2193	2161	2123	2091	2053	2142	2072	138	635	500	1530	5	1	27694076	584	7.70	0.70	12	0.00	274.00	3014.00	4700	20230824	-55.11	1810	20240805	16.57	4075	-48.22	20240111	1810	16.57	20240805	4700	-55.11	20230824	1810	16.57	20240805	3.65	N	068050	500	138 억	209092	N	N	1130	N	N
50	20240822	160607	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2130	-15	5	-0.70	41653270	19652	144.60	2140	2155	2085	2785	1505	2145	2119.54	0.77	-2357	2181	2162	2141	2122	2101	2165	2125	138	640	500	1540	5	1	27694076	590	7.77	0.71	12	0.07	274.00	3014.00	4700	20230824	-54.68	1810	20240805	17.68	4075	-47.73	20240111	1810	17.68	20240805	4700	-54.68	20230824	1810	17.68	20240805	3.65	N	068050	500	138 억	212080	N	N	1098	N	N
51	20240822	150612	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2120	-25	5	-1.17	37915160	17897	131.68	2140	2155	2085	2785	1505	2145	2118.52	0.77	-2090	2181	2162	2141	2122	2101	2165	2125	138	640	500	1540	5	1	27694076	587	7.74	0.70	12	0.06	274.00	3014.00	4700	20230824	-54.89	1810	20240805	17.13	4075	-47.98	20240111	1810	17.13	20240805	4700	-54.89	20230824	1810	17.13	20240805	3.65	N	068050	500	138 억	212080	N	N	59	N	N
52	20240822	140613	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2115	-30	5	-1.40	35459140	16735	123.13	2140	2155	2085	2785	1505	2145	2118.86	0.77	-2061	2181	2162	2141	2122	2101	2165	2125	138	640	500	1540	5	1	27694076	586	7.72	0.70	12	0.06	274.00	3014.00	4700	20230824	-55.00	1810	20240805	16.85	4075	-48.10	20240111	1810	16.85	20240805	4700	-55.00	20230824	1810	16.85	20240805	3.65	N	068050	500	138 억	212080	N	N	59	N	N
53	20240822	130613	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2115	-30	5	-1.40	32805140	15477	113.88	2140	2155	2085	2785	1505	2145	2119.61	0.77	-2234	2181	2162	2141	2122	2101	2165	2125	138	640	500	1540	5	1	27694076	586	7.72	0.70	12	0.06	274.00	3014.00	4700	20230824	-55.00	1810	20240805	16.85	4075	-48.10	20240111	1810	16.85	20240805	4700	-55.00	20230824	1810	16.85	20240805	3.65	N	068050	500	138 억	212080	N	N	59	N	N
54	20240822	120615	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2120	-25	5	-1.17	23101710	10861	79.91	2140	2155	2085	2785	1505	2145	2127.03	0.77	-1668	2181	2162	2141	2122	2101	2165	2125	138	640	500	1540	5	1	27694076	587	7.74	0.70	12	0.04	274.00	3014.00	4700	20230824	-54.89	1810	20240805	17.13	4075	-47.98	20240111	1810	17.13	20240805	4700	-54.89	20230824	1810	17.13	20240805	3.65	N	068050	500	138 억	212080	N	N	59	N	N
55	20240822	110608	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2130	-15	5	-0.70	16722210	7840	57.69	2140	2155	2085	2785	1505	2145	2132.93	0.77	-1575	2181	2162	2141	2122	2101	2165	2125	138	640	500	1540	5	1	27694076	590	7.77	0.71	12	0.03	274.00	3014.00	4700	20230824	-54.68	1810	20240805	17.68	4075	-47.73	20240111	1810	17.68	20240805	4700	-54.68	20230824	1810	17.68	20240805	3.65	N	068050	500	138 억	212080	N	N	59	N	N
56	20240822	100608	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2135	-10	5	-0.47	7489145	3497	25.73	2140	2155	2085	2785	1505	2145	2141.59	0.77	-1083	2181	2162	2141	2122	2101	2165	2125	138	640	500	1540	5	1	27694076	591	7.79	0.71	12	0.01	274.00	3014.00	4700	20230824	-54.57	1810	20240805	17.96	4075	-47.61	20240111	1810	17.96	20240805	4700	-54.57	20230824	1810	17.96	20240805	3.65	N	068050	500	138 억	212080	N	N	59	N	N
57	20240822	090611	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2140	-5	5	-0.23	1804860	849	6.25	2140	2140	2085	2785	1505	2145	2125.87	0.77	-445	2181	2162	2141	2122	2101	2165	2125	138	640	500	1540	5	1	27694076	593	7.81	0.71	12	0.00	274.00	3014.00	4700	20230824	-54.47	1810	20240805	18.23	4075	-47.48	20240111	1810	18.23	20240805	4700	-54.47	20230824	1810	18.23	20240805	3.65	N	068050	500	138 억	212080	N	N	59	N	N
58	20240821	160606	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2145	-10	5	-0.46	28985190	13591	38.15	2145	2160	2120	2800	1510	2155	2132.65	0.76	920	2198	2176	2138	2116	2078	2187	2127	138	645	500	1550	5	1	27694076	594	7.83	0.71	12	0.05	274.00	3014.00	4700	20230824	-54.36	1810	20240805	18.51	4075	-47.36	20240111	1810	18.51	20240805	4700	-54.36	20230824	1810	18.51	20240805	3.65	N	068050	500	138 억	211161	N	N	59	N	N
59	20240821	150612	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2135	-20	5	-0.93	25792175	12101	33.97	2145	2160	2120	2800	1510	2155	2131.41	0.76	973	2198	2176	2138	2116	2078	2187	2127	138	645	500	1550	5	1	27694076	591	7.79	0.71	12	0.04	274.00	3014.00	4700	20230824	-54.57	1810	20240805	17.96	4075	-47.61	20240111	1810	17.96	20240805	4700	-54.57	20230824	1810	17.96	20240805	3.65	N	068050	500	138 억	211161	N	N	176	N	N
60	20240821	140609	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2130	-25	5	-1.16	16040210	7513	21.09	2145	2160	2125	2800	1510	2155	2134.99	0.76	-835	2198	2176	2138	2116	2078	2187	2127	138	645	500	1550	5	1	27694076	590	7.77	0.71	12	0.03	274.00	3014.00	4700	20230824	-54.68	1810	20240805	17.68	4075	-47.73	20240111	1810	17.68	20240805	4700	-54.68	20230824	1810	17.68	20240805	3.65	N	068050	500	138 억	211161	N	N	176	N	N
61	20240821	130614	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2135	-20	5	-0.93	14127395	6616	18.57	2145	2160	2125	2800	1510	2155	2135.34	0.76	-520	2198	2176	2138	2116	2078	2187	2127	138	645	500	1550	5	1	27694076	591	7.79	0.71	12	0.02	274.00	3014.00	4700	20230824	-54.57	1810	20240805	17.96	4075	-47.61	20240111	1810	17.96	20240805	4700	-54.57	20230824	1810	17.96	20240805	3.65	N	068050	500	138 억	211161	N	N	176	N	N
62	20240821	120615	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2150	-5	5	-0.23	10093635	4721	13.25	2145	2160	2125	2800	1510	2155	2138.03	0.76	-583	2198	2176	2138	2116	2078	2187	2127	138	645	500	1550	5	1	27694076	595	7.85	0.71	12	0.02	274.00	3014.00	4700	20230824	-54.26	1810	20240805	18.78	4075	-47.24	20240111	1810	18.78	20240805	4700	-54.26	20230824	1810	18.78	20240805	3.65	N	068050	500	138 억	211161	N	N	176	N	N
63	20240821	110609	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2140	-15	5	-0.70	7839485	3666	10.29	2145	2160	2125	2800	1510	2155	2138.43	0.76	-292	2198	2176	2138	2116	2078	2187	2127	138	645	500	1550	5	1	27694076	593	7.81	0.71	12	0.01	274.00	3014.00	4700	20230824	-54.47	1810	20240805	18.23	4075	-47.48	20240111	1810	18.23	20240805	4700	-54.47	20230824	1810	18.23	20240805	3.65	N	068050	500	138 억	211161	N	N	176	N	N
64	20240821	100615	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2135	-20	5	-0.93	5802810	2712	7.61	2145	2160	2130	2800	1510	2155	2139.68	0.76	78	2198	2176	2138	2116	2078	2187	2127	138	645	500	1550	5	1	27694076	591	7.79	0.71	12	0.01	274.00	3014.00	4700	20230824	-54.57	1810	20240805	17.96	4075	-47.61	20240111	1810	17.96	20240805	4700	-54.57	20230824	1810	17.96	20240805	3.65	N	068050	500	138 억	211161	N	N	176	N	N
65	20240821	090608	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2160	5	2	0.23	111470	52	0.15	2145	2160	2140	2800	1510	2155	2143.65	0.76	13	2198	2176	2138	2116	2078	2187	2127	138	645	500	1550	5	1	27694076	598	7.88	0.72	12	0.00	274.00	3014.00	4700	20230824	-54.04	1810	20240805	19.34	4075	-46.99	20240111	1810	19.34	20240805	4700	-54.04	20230824	1810	19.34	20240805	3.65	N	068050	500	138 억	211161	N	N	176	N	N
66	20240820	160601	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2155	15	2	0.70	76035970	35626	227.60	2120	2160	2100	2780	1500	2140	2134.28	0.71	14252	2190	2165	2140	2115	2090	2152	2102	138	640	500	1540	5	1	27694076	597	7.86	0.71	12	0.13	274.00	3014.00	4700	20230824	-54.15	1810	20240805	19.06	4075	-47.12	20240111	1810	19.06	20240805	4700	-54.15	20230824	1810	19.06	20240805	3.69	N	068050	500	138 억	197035	N	N	176	N	N
67	20240820	150609	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2155	15	2	0.70	64449120	30221	193.07	2120	2160	2100	2780	1500	2140	2132.59	0.71	13746	2190	2165	2140	2115	2090	2152	2102	138	640	500	1540	5	1	27694076	597	7.86	0.71	12	0.11	274.00	3014.00	4700	20230824	-54.15	1810	20240805	19.06	4075	-47.12	20240111	1810	19.06	20240805	4700	-54.15	20230824	1810	19.06	20240805	3.69	N	068050	500	138 억	197035	N	N	250	N	N
68	20240820	140608	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2145	5	2	0.23	46224475	21730	138.82	2120	2150	2100	2780	1500	2140	2127.22	0.71	6311	2190	2165	2140	2115	2090	2152	2102	138	640	500	1540	5	1	27694076	594	7.83	0.71	12	0.08	274.00	3014.00	4700	20230824	-54.36	1810	20240805	18.51	4075	-47.36	20240111	1810	18.51	20240805	4700	-54.36	20230824	1810	18.51	20240805	3.69	N	068050	500	138 억	197035	N	N	250	N	N
69	20240820	130608	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2145	5	2	0.23	42735130	20105	128.44	2120	2150	2100	2780	1500	2140	2125.60	0.71	5003	2190	2165	2140	2115	2090	2152	2102	138	640	500	1540	5	1	27694076	594	7.83	0.71	12	0.07	274.00	3014.00	4700	20230824	-54.36	1810	20240805	18.51	4075	-47.36	20240111	1810	18.51	20240805	4700	-54.36	20230824	1810	18.51	20240805	3.69	N	068050	500	138 억	197035	N	N	250	N	N
70	20240820	120608	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2125	-15	5	-0.70	33008760	15554	99.37	2120	2145	2100	2780	1500	2140	2122.20	0.71	3720	2190	2165	2140	2115	2090	2152	2102	138	640	500	1540	5	1	27694076	588	7.76	0.71	12	0.06	274.00	3014.00	4700	20230824	-54.79	1810	20240805	17.40	4075	-47.85	20240111	1810	17.40	20240805	4700	-54.79	20230824	1810	17.40	20240805	3.69	N	068050	500	138 억	197035	N	N	250	N	N
71	20240820	110605	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2115	-25	5	-1.17	29728280	14006	89.48	2120	2145	2100	2780	1500	2140	2122.54	0.71	3253	2190	2165	2140	2115	2090	2152	2102	138	640	500	1540	5	1	27694076	586	7.72	0.70	12	0.05	274.00	3014.00	4700	20230824	-55.00	1810	20240805	16.85	4075	-48.10	20240111	1810	16.85	20240805	4700	-55.00	20230824	1810	16.85	20240805	3.69	N	068050	500	138 억	197035	N	N	250	N	N
72	20240820	100604	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2130	-10	5	-0.47	12833050	6018	38.45	2120	2145	2120	2780	1500	2140	2132.44	0.71	2008	2190	2165	2140	2115	2090	2152	2102	138	640	500	1540	5	1	27694076	590	7.77	0.71	12	0.02	274.00	3014.00	4700	20230824	-54.68	1810	20240805	17.68	4075	-47.73	20240111	1810	17.68	20240805	4700	-54.68	20230824	1810	17.68	20240805	3.69	N	068050	500	138 억	197035	N	N	250	N	N
73	20240820	090605	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2145	5	2	0.23	1842635	869	5.55	2120	2145	2120	2780	1500	2140	2120.41	0.71	40	2190	2165	2140	2115	2090	2152	2102	138	640	500	1540	5	1	27694076	594	7.83	0.71	12	0.00	274.00	3014.00	4700	20230824	-54.36	1810	20240805	18.51	4075	-47.36	20240111	1810	18.51	20240805	4700	-54.36	20230824	1810	18.51	20240805	3.69	N	068050	500	138 억	197035	N	N	250	N	N
74	20240819	160558	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2140	-20	5	-0.93	33345405	15650	51.55	2155	2165	2115	2805	1515	2160	2130.65	0.71	-650	2220	2190	2150	2120	2080	2170	2100	138	645	500	1550	5	1	27694076	593	7.81	0.71	12	0.06	274.00	3014.00	4700	20230824	-54.47	1810	20240805	18.23	4075	-47.48	20240111	1810	18.23	20240805	4700	-54.47	20230824	1810	18.23	20240805	3.71	N	068050	500	138 억	197686	N	N	250	N	N
75	20240819	150602	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2135	-25	5	-1.16	24623300	11549	38.04	2155	2165	2115	2805	1515	2160	2132.07	0.71	138	2220	2190	2150	2120	2080	2170	2100	138	645	500	1550	5	1	27694076	591	7.79	0.71	12	0.04	274.00	3014.00	4700	20230824	-54.57	1810	20240805	17.96	4075	-47.61	20240111	1810	17.96	20240805	4700	-54.57	20230824	1810	17.96	20240805	3.71	N	068050	500	138 억	197686	N	N	96	N	N
76	20240819	140604	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2125	-35	5	-1.62	20169600	9452	31.13	2155	2165	2115	2805	1515	2160	2133.90	0.71	702	2220	2190	2150	2120	2080	2170	2100	138	645	500	1550	5	1	27694076	588	7.76	0.71	12	0.03	274.00	3014.00	4700	20230824	-54.79	1810	20240805	17.40	4075	-47.85	20240111	1810	17.40	20240805	4700	-54.79	20230824	1810	17.40	20240805	3.71	N	068050	500	138 억	197686	N	N	96	N	N
77	20240819	130601	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2120	-40	5	-1.85	18576995	8702	28.66	2155	2165	2115	2805	1515	2160	2134.80	0.71	856	2220	2190	2150	2120	2080	2170	2100	138	645	500	1550	5	1	27694076	587	7.74	0.70	12	0.03	274.00	3014.00	4700	20230824	-54.89	1810	20240805	17.13	4075	-47.98	20240111	1810	17.13	20240805	4700	-54.89	20230824	1810	17.13	20240805	3.71	N	068050	500	138 억	197686	N	N	96	N	N
78	20240819	120602	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2115	-45	5	-2.08	17255875	8080	26.61	2155	2165	2115	2805	1515	2160	2135.63	0.71	776	2220	2190	2150	2120	2080	2170	2100	138	645	500	1550	5	1	27694076	586	7.72	0.70	12	0.03	274.00	3014.00	4700	20230824	-55.00	1810	20240805	16.85	4075	-48.10	20240111	1810	16.85	20240805	4700	-55.00	20230824	1810	16.85	20240805	3.71	N	068050	500	138 억	197686	N	N	96	N	N
79	20240819	110603	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2125	-35	5	-1.62	8055290	3748	12.35	2155	2165	2120	2805	1515	2160	2149.22	0.71	648	2220	2190	2150	2120	2080	2170	2100	138	645	500	1550	5	1	27694076	588	7.76	0.71	12	0.01	274.00	3014.00	4700	20230824	-54.79	1810	20240805	17.40	4075	-47.85	20240111	1810	17.40	20240805	4700	-54.79	20230824	1810	17.40	20240805	3.71	N	068050	500	138 억	197686	N	N	96	N	N
80	20240819	100603	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2155	-5	5	-0.23	5177820	2403	7.92	2155	2165	2145	2805	1515	2160	2154.73	0.71	467	2220	2190	2150	2120	2080	2170	2100	138	645	500	1550	5	1	27694076	597	7.86	0.71	12	0.01	274.00	3014.00	4700	20230824	-54.15	1810	20240805	19.06	4075	-47.12	20240111	1810	19.06	20240805	4700	-54.15	20230824	1810	19.06	20240805	3.71	N	068050	500	138 억	197686	N	N	96	N	N
81	20240819	090603	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2155	-5	5	-0.23	94840	44	0.14	2155	2160	2150	2805	1515	2160	2155.45	0.71	-9	2220	2190	2150	2120	2080	2170	2100	138	645	500	1550	5	1	27694076	597	7.86	0.71	12	0.00	274.00	3014.00	4700	20230824	-54.15	1810	20240805	19.06	4075	-47.12	20240111	1810	19.06	20240805	4700	-54.15	20230824	1810	19.06	20240805	3.71	N	068050	500	138 억	197686	N	N	96	N	N
82	20240816	160557	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2160	0	3	0.00	64633785	30153	182.15	2165	2180	2110	2805	1515	2160	2143.53	0.72	-2019	2203	2181	2148	2126	2093	2192	2137	138	645	500	1550	5	1	27694076	598	7.88	0.72	12	0.11	274.00	3014.00	4700	20230824	-54.04	1810	20240805	19.34	4075	-46.99	20240111	1810	19.34	20240805	4700	-54.04	20230824	1810	19.34	20240805	3.71	N	068050	500	138 억	199706	N	N	96	N	N
83	20240816	150600	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2150	-10	5	-0.46	58377445	27216	164.41	2165	2180	2125	2805	1515	2160	2144.97	0.72	-1643	2203	2181	2148	2126	2093	2192	2137	138	645	500	1550	5	1	27694076	595	7.85	0.71	12	0.10	274.00	3014.00	4700	20230824	-54.26	1810	20240805	18.78	4075	-47.24	20240111	1810	18.78	20240805	4700	-54.26	20230824	1810	18.78	20240805	3.71	N	068050	500	138 억	199706	N	N	256	N	N
84	20240816	140602	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2145	-15	5	-0.69	24088860	11210	67.72	2165	2180	2125	2805	1515	2160	2148.87	0.72	-1922	2203	2181	2148	2126	2093	2192	2137	138	645	500	1550	5	1	27694076	594	7.83	0.71	12	0.04	274.00	3014.00	4700	20230824	-54.36	1810	20240805	18.51	4075	-47.36	20240111	1810	18.51	20240805	4700	-54.36	20230824	1810	18.51	20240805	3.71	N	068050	500	138 억	199706	N	N	256	N	N
85	20240816	130603	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2145	-15	5	-0.69	22374870	10411	62.89	2165	2180	2125	2805	1515	2160	2149.16	0.72	-1704	2203	2181	2148	2126	2093	2192	2137	138	645	500	1550	5	1	27694076	594	7.83	0.71	12	0.04	274.00	3014.00	4700	20230824	-54.36	1810	20240805	18.51	4075	-47.36	20240111	1810	18.51	20240805	4700	-54.36	20230824	1810	18.51	20240805	3.71	N	068050	500	138 억	199706	N	N	256	N	N
86	20240816	120559	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2150	-10	5	-0.46	17938615	8336	50.36	2165	2180	2125	2805	1515	2160	2151.95	0.72	-1605	2203	2181	2148	2126	2093	2192	2137	138	645	500	1550	5	1	27694076	595	7.85	0.71	12	0.03	274.00	3014.00	4700	20230824	-54.26	1810	20240805	18.78	4075	-47.24	20240111	1810	18.78	20240805	4700	-54.26	20230824	1810	18.78	20240805	3.71	N	068050	500	138 억	199706	N	N	256	N	N
87	20240816	110603	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2140	-20	5	-0.93	13518725	6268	37.86	2165	2180	2125	2805	1515	2160	2156.78	0.72	-878	2203	2181	2148	2126	2093	2192	2137	138	645	500	1550	5	1	27694076	593	7.81	0.71	12	0.02	274.00	3014.00	4700	20230824	-54.47	1810	20240805	18.23	4075	-47.48	20240111	1810	18.23	20240805	4700	-54.47	20230824	1810	18.23	20240805	3.71	N	068050	500	138 억	199706	N	N	256	N	N
88	20240816	100559	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2140	-20	5	-0.93	10512315	4866	29.39	2165	2180	2125	2805	1515	2160	2160.36	0.72	-507	2203	2181	2148	2126	2093	2192	2137	138	645	500	1550	5	1	27694076	593	7.81	0.71	12	0.02	274.00	3014.00	4700	20230824	-54.47	1810	20240805	18.23	4075	-47.48	20240111	1810	18.23	20240805	4700	-54.47	20230824	1810	18.23	20240805	3.71	N	068050	500	138 억	199706	N	N	256	N	N
89	20240816	090600	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2165	5	2	0.23	6044625	2792	16.87	2165	2165	2160	2805	1515	2160	2164.98	0.72	-38	2203	2181	2148	2126	2093	2192	2137	138	645	500	1550	5	1	27694076	600	7.90	0.72	12	0.01	274.00	3014.00	4700	20230824	-53.94	1810	20240805	19.61	4075	-46.87	20240111	1810	19.61	20240805	4700	-53.94	20230824	1810	19.61	20240805	3.71	N	068050	500	138 억	199706	N	N	256	N	N
90	20240814	160600	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2160	40	2	1.89	35602470	16554	55.07	2125	2170	2115	2755	1485	2120	2150.69	0.72	-1050	2206	2162	2116	2072	2026	2140	2050	138	635	500	1520	5	1	27694076	598	7.88	0.72	12	0.06	274.00	3014.00	4700	20230824	-54.04	1810	20240805	19.34	4075	-46.99	20240111	1810	19.34	20240805	4700	-54.04	20230824	1810	19.34	20240805	3.75	N	068050	500	138 억	200755	N	N	256	N	N
91	20240814	150600	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2155	35	2	1.65	33185280	15433	51.34	2125	2170	2115	2755	1485	2120	2150.28	0.72	-958	2206	2162	2116	2072	2026	2140	2050	138	635	500	1520	5	1	27694076	597	7.86	0.71	12	0.06	274.00	3014.00	4700	20230824	-54.15	1810	20240805	19.06	4075	-47.12	20240111	1810	19.06	20240805	4700	-54.15	20230824	1810	19.06	20240805	3.75	N	068050	500	138 억	200755	N	N	41	N	N
92	20240814	140606	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2165	45	2	2.12	25849840	12014	39.97	2125	2170	2115	2755	1485	2120	2151.64	0.72	-2014	2206	2162	2116	2072	2026	2140	2050	138	635	500	1520	5	1	27694076	600	7.90	0.72	12	0.04	274.00	3014.00	4700	20230824	-53.94	1810	20240805	19.61	4075	-46.87	20240111	1810	19.61	20240805	4700	-53.94	20230824	1810	19.61	20240805	3.75	N	068050	500	138 억	200755	N	N	41	N	N
93	20240814	130602	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2165	45	2	2.12	22396590	10419	34.66	2125	2170	2115	2755	1485	2120	2149.59	0.72	-1957	2206	2162	2116	2072	2026	2140	2050	138	635	500	1520	5	1	27694076	600	7.90	0.72	12	0.04	274.00	3014.00	4700	20230824	-53.94	1810	20240805	19.61	4075	-46.87	20240111	1810	19.61	20240805	4700	-53.94	20230824	1810	19.61	20240805	3.75	N	068050	500	138 억	200755	N	N	41	N	N
94	20240814	120600	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2140	20	2	0.94	7564680	3526	11.73	2125	2165	2115	2755	1485	2120	2145.40	0.72	-292	2206	2162	2116	2072	2026	2140	2050	138	635	500	1520	5	1	27694076	593	7.81	0.71	12	0.01	274.00	3014.00	4700	20230824	-54.47	1810	20240805	18.23	4075	-47.48	20240111	1810	18.23	20240805	4700	-54.47	20230824	1810	18.23	20240805	3.75	N	068050	500	138 억	200755	N	N	41	N	N
95	20240814	110557	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2160	40	2	1.89	6738725	3141	10.45	2125	2165	2115	2755	1485	2120	2145.41	0.72	-329	2206	2162	2116	2072	2026	2140	2050	138	635	500	1520	5	1	27694076	598	7.88	0.72	12	0.01	274.00	3014.00	4700	20230824	-54.04	1810	20240805	19.34	4075	-46.99	20240111	1810	19.34	20240805	4700	-54.04	20230824	1810	19.34	20240805	3.75	N	068050	500	138 억	200755	N	N	41	N	N
96	20240814	100556	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2160	40	2	1.89	4798825	2243	7.46	2125	2160	2115	2755	1485	2120	2139.47	0.72	-161	2206	2162	2116	2072	2026	2140	2050	138	635	500	1520	5	1	27694076	598	7.88	0.72	12	0.01	274.00	3014.00	4700	20230824	-54.04	1810	20240805	19.34	4075	-46.99	20240111	1810	19.34	20240805	4700	-54.04	20230824	1810	19.34	20240805	3.75	N	068050	500	138 억	200755	N	N	41	N	N
97	20240814	090629	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2120	0	3	0.00	235350	111	0.37	2125	2125	2120	2755	1485	2120	2120.27	0.72	-105	2206	2162	2116	2072	2026	2140	2050	138	635	500	1520	5	1	27694076	587	7.74	0.70	12	0.00	274.00	3014.00	4700	20230824	-54.89	1810	20240805	17.13	4075	-47.98	20240111	1810	17.13	20240805	4700	-54.89	20230824	1810	17.13	20240805	3.75	N	068050	500	138 억	200755	N	N	41	N	N
98	20240813	160550	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2120	-50	5	-2.30	63054900	29964	88.91	2160	2160	2070	2820	1520	2170	2104.36	0.75	-6610	2223	2196	2148	2121	2073	2210	2135	138	650	500	1560	5	1	27694076	587	7.74	0.70	12	0.11	274.00	3014.00	4700	20230824	-54.89	1810	20240805	17.13	4075	-47.98	20240111	1810	17.13	20240805	4700	-54.89	20230824	1810	17.13	20240805	3.75	N	068050	500	138 억	207199	N	N	41	N	N
99	20240813	150554	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2110	-60	5	-2.76	57153460	27178	80.64	2160	2160	2070	2820	1520	2170	2102.93	0.75	-6512	2223	2196	2148	2121	2073	2210	2135	138	650	500	1560	5	1	27694076	584	7.70	0.70	12	0.10	274.00	3014.00	4700	20230824	-55.11	1810	20240805	16.57	4075	-48.22	20240111	1810	16.57	20240805	4700	-55.11	20230824	1810	16.57	20240805	3.75	N	068050	500	138 억	207199	N	N	1667	N	N
100	20240813	140556	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2100	-70	5	-3.23	53260290	25333	75.17	2160	2160	2070	2820	1520	2170	2102.41	0.75	-6013	2223	2196	2148	2121	2073	2210	2135	138	650	500	1560	5	1	27694076	582	7.66	0.70	12	0.09	274.00	3014.00	4700	20230824	-55.32	1810	20240805	16.02	4075	-48.47	20240111	1810	16.02	20240805	4700	-55.32	20230824	1810	16.02	20240805	3.75	N	068050	500	138 억	207199	N	N	1667	N	N
101	20240813	130556	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2100	-70	5	-3.23	41079515	19540	57.98	2160	2160	2070	2820	1520	2170	2102.33	0.75	-3616	2223	2196	2148	2121	2073	2210	2135	138	650	500	1560	5	1	27694076	582	7.66	0.70	12	0.07	274.00	3014.00	4700	20230824	-55.32	1810	20240805	16.02	4075	-48.47	20240111	1810	16.02	20240805	4700	-55.32	20230824	1810	16.02	20240805	3.75	N	068050	500	138 억	207199	N	N	1667	N	N
102	20240813	120551	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2090	-80	5	-3.69	24662120	11652	34.57	2160	2160	2090	2820	1520	2170	2116.56	0.75	-4182	2223	2196	2148	2121	2073	2210	2135	138	650	500	1560	5	1	27694076	579	7.63	0.69	12	0.04	274.00	3014.00	4700	20230824	-55.53	1810	20240805	15.47	4075	-48.71	20240111	1810	15.47	20240805	4700	-55.53	20230824	1810	15.47	20240805	3.75	N	068050	500	138 억	207199	N	N	1667	N	N
103	20240813	110550	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2105	-65	5	-3.00	19287395	9093	26.98	2160	2160	2105	2820	1520	2170	2121.13	0.75	-4173	2223	2196	2148	2121	2073	2210	2135	138	650	500	1560	5	1	27694076	583	7.68	0.70	12	0.03	274.00	3014.00	4700	20230824	-55.21	1810	20240805	16.30	4075	-48.34	20240111	1810	16.30	20240805	4700	-55.21	20230824	1810	16.30	20240805	3.75	N	068050	500	138 억	207199	N	N	1667	N	N
104	20240813	100552	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2125	-45	5	-2.07	7073175	3311	9.82	2160	2160	2125	2820	1520	2170	2136.27	0.75	-1301	2223	2196	2148	2121	2073	2210	2135	138	650	500	1560	5	1	27694076	588	7.76	0.71	12	0.01	274.00	3014.00	4700	20230824	-54.79	1810	20240805	17.40	4075	-47.85	20240111	1810	17.40	20240805	4700	-54.79	20230824	1810	17.40	20240805	3.75	N	068050	500	138 억	207199	N	N	1667	N	N
105	20240813	090555	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2160	-10	5	-0.46	444870	206	0.61	2160	2160	2155	2820	1520	2170	2159.56	0.75	16	2223	2196	2148	2121	2073	2210	2135	138	650	500	1560	5	1	27694076	598	7.88	0.72	12	0.00	274.00	3014.00	4700	20230824	-54.04	1810	20240805	19.34	4075	-46.99	20240111	1810	19.34	20240805	4700	-54.04	20230824	1810	19.34	20240805	3.75	N	068050	500	138 억	207199	N	N	1667	N	N
106	20240812	160549	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2170	60	2	2.84	72451225	33677	123.79	2110	2175	2100	2740	1480	2110	2151.36	0.73	4065	2150	2130	2090	2070	2030	2140	2080	138	630	500	1510	5	1	27694076	601	7.92	0.72	12	0.12	274.00	3014.00	4700	20230824	-53.83	1810	20240805	19.89	4075	-46.75	20240111	1810	19.89	20240805	4700	-53.83	20230824	1810	19.89	20240805	3.75	N	068050	500	138 억	203133	N	N	1667	N	N
107	20240812	150550	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2165	55	2	2.61	62147970	28880	106.15	2110	2175	2100	2740	1480	2110	2151.94	0.73	2240	2150	2130	2090	2070	2030	2140	2080	138	630	500	1510	5	1	27694076	600	7.90	0.72	12	0.10	274.00	3014.00	4700	20230824	-53.94	1810	20240805	19.61	4075	-46.87	20240111	1810	19.61	20240805	4700	-53.94	20230824	1810	19.61	20240805	3.75	N	068050	500	138 억	203133	N	N	1	N	N
108	20240812	140549	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2160	50	2	2.37	50169825	23349	85.82	2110	2175	2100	2740	1480	2110	2148.69	0.73	-257	2150	2130	2090	2070	2030	2140	2080	138	630	500	1510	5	1	27694076	598	7.88	0.72	12	0.08	274.00	3014.00	4700	20230824	-54.04	1810	20240805	19.34	4075	-46.99	20240111	1810	19.34	20240805	4700	-54.04	20230824	1810	19.34	20240805	3.75	N	068050	500	138 억	203133	N	N	1	N	N
109	20240812	130546	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2160	50	2	2.37	48281970	22475	82.61	2110	2175	2100	2740	1480	2110	2148.25	0.73	-308	2150	2130	2090	2070	2030	2140	2080	138	630	500	1510	5	1	27694076	598	7.88	0.72	12	0.08	274.00	3014.00	4700	20230824	-54.04	1810	20240805	19.34	4075	-46.99	20240111	1810	19.34	20240805	4700	-54.04	20230824	1810	19.34	20240805	3.75	N	068050	500	138 억	203133	N	N	1	N	N
110	20240812	120544	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2145	35	2	1.66	24371430	11415	41.96	2110	2170	2100	2740	1480	2110	2135.04	0.73	1629	2150	2130	2090	2070	2030	2140	2080	138	630	500	1510	5	1	27694076	594	7.83	0.71	12	0.04	274.00	3014.00	4700	20230824	-54.36	1810	20240805	18.51	4075	-47.36	20240111	1810	18.51	20240805	4700	-54.36	20230824	1810	18.51	20240805	3.75	N	068050	500	138 억	203133	N	N	1	N	N
111	20240812	110545	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2165	55	2	2.61	19372935	9097	33.44	2110	2165	2100	2740	1480	2110	2129.60	0.73	1716	2150	2130	2090	2070	2030	2140	2080	138	630	500	1510	5	1	27694076	600	7.90	0.72	12	0.03	274.00	3014.00	4700	20230824	-53.94	1810	20240805	19.61	4075	-46.87	20240111	1810	19.61	20240805	4700	-53.94	20230824	1810	19.61	20240805	3.75	N	068050	500	138 억	203133	N	N	1	N	N
112	20240812	100543	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2135	25	2	1.18	8163770	3856	14.17	2110	2135	2100	2740	1480	2110	2117.16	0.73	1379	2150	2130	2090	2070	2030	2140	2080	138	630	500	1510	5	1	27694076	591	7.79	0.71	12	0.01	274.00	3014.00	4700	20230824	-54.57	1810	20240805	17.96	4075	-47.61	20240111	1810	17.96	20240805	4700	-54.57	20230824	1810	17.96	20240805	3.75	N	068050	500	138 억	203133	N	N	1	N	N
113	20240812	090541	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2105	-5	5	-0.24	647540	307	1.13	2110	2110	2105	2740	1480	2110	2109.25	0.73	-40	2150	2130	2090	2070	2030	2140	2080	138	630	500	1510	5	1	27694076	583	7.68	0.70	12	0.00	274.00	3014.00	4700	20230824	-55.21	1810	20240805	16.30	4075	-48.34	20240111	1810	16.30	20240805	4700	-55.21	20230824	1810	16.30	20240805	3.75	N	068050	500	138 억	203133	N	N	1	N	N
114	20240809	160540	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2110	50	2	2.43	56644790	27106	67.87	2050	2110	2050	2675	1445	2060	2090.77	0.74	-500	2103	2081	2038	2016	1973	2092	2027	138	615	500	1480	5	1	27694076	584	7.70	0.70	12	0.10	274.00	3014.00	4700	20230824	-55.11	1810	20240805	16.57	4075	-48.22	20240111	1810	16.57	20240805	4700	-55.11	20230824	1810	16.57	20240805	3.81	N	068050	500	138 억	203644	N	N	1	N	N
115	20240809	150553	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2110	50	2	2.43	48981955	23474	58.77	2050	2110	2050	2675	1445	2060	2087.71	0.74	-937	2103	2081	2038	2016	1973	2092	2027	138	615	500	1480	5	1	27694076	584	7.70	0.70	12	0.08	274.00	3014.00	4700	20230824	-55.11	1810	20240805	16.57	4075	-48.22	20240111	1810	16.57	20240805	4700	-55.11	20230824	1810	16.57	20240805	3.81	N	068050	500	138 억	203644	N	N	352	N	N
116	20240809	140552	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2095	35	2	1.70	45389805	21765	54.49	2050	2105	2050	2675	1445	2060	2086.55	0.74	-2092	2103	2081	2038	2016	1973	2092	2027	138	615	500	1480	5	1	27694076	580	7.65	0.70	12	0.08	274.00	3014.00	4700	20230824	-55.43	1810	20240805	15.75	4075	-48.59	20240111	1810	15.75	20240805	4700	-55.43	20230824	1810	15.75	20240805	3.81	N	068050	500	138 억	203644	N	N	352	N	N
117	20240809	130551	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2100	40	2	1.94	42953310	20604	51.59	2050	2105	2050	2675	1445	2060	2085.84	0.74	-2082	2103	2081	2038	2016	1973	2092	2027	138	615	500	1480	5	1	27694076	582	7.66	0.70	12	0.07	274.00	3014.00	4700	20230824	-55.32	1810	20240805	16.02	4075	-48.47	20240111	1810	16.02	20240805	4700	-55.32	20230824	1810	16.02	20240805	3.81	N	068050	500	138 억	203644	N	N	352	N	N
118	20240809	120549	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2090	30	2	1.46	30561145	14680	36.75	2050	2105	2050	2675	1445	2060	2083.25	0.74	-3282	2103	2081	2038	2016	1973	2092	2027	138	615	500	1480	5	1	27694076	579	7.63	0.69	12	0.05	274.00	3014.00	4700	20230824	-55.53	1810	20240805	15.47	4075	-48.71	20240111	1810	15.47	20240805	4700	-55.53	20230824	1810	15.47	20240805	3.81	N	068050	500	138 억	203644	N	N	352	N	N
119	20240809	110543	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2080	20	2	0.97	26292175	12627	31.61	2050	2105	2050	2675	1445	2060	2083.92	0.74	-3384	2103	2081	2038	2016	1973	2092	2027	138	615	500	1480	5	1	27694076	576	7.59	0.69	12	0.05	274.00	3014.00	4700	20230824	-55.74	1810	20240805	14.92	4075	-48.96	20240111	1810	14.92	20240805	4700	-55.74	20230824	1810	14.92	20240805	3.81	N	068050	500	138 억	203644	N	N	352	N	N
120	20240809	100552	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2095	35	2	1.70	18242045	8760	21.93	2050	2105	2050	2675	1445	2060	2084.99	0.74	-1813	2103	2081	2038	2016	1973	2092	2027	138	615	500	1480	5	1	27694076	580	7.65	0.70	12	0.03	274.00	3014.00	4700	20230824	-55.43	1810	20240805	15.75	4075	-48.59	20240111	1810	15.75	20240805	4700	-55.43	20230824	1810	15.75	20240805	3.81	N	068050	500	138 억	203644	N	N	352	N	N
121	20240809	090545	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2075	15	2	0.73	4352585	2108	5.28	2050	2080	2050	2675	1445	2060	2068.37	0.74	985	2103	2081	2038	2016	1973	2092	2027	138	615	500	1480	5	1	27694076	575	7.57	0.69	12	0.01	274.00	3014.00	4700	20230824	-55.85	1810	20240805	14.64	4075	-49.08	20240111	1810	14.64	20240805	4700	-55.85	20230824	1810	14.64	20240805	3.81	N	068050	500	138 억	203644	N	N	352	N	N
122	20240808	160537	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2060	-15	5	-0.72	80863907	39940	61.55	2055	2060	1995	2695	1455	2075	2024.63	0.75	-3286	2172	2123	2041	1992	1910	2148	2017	138	620	500	1490	5	1	27694076	570	7.52	0.68	12	0.14	274.00	3014.00	4700	20230824	-56.17	1810	20240805	13.81	4075	-49.45	20240111	1810	13.81	20240805	4700	-56.17	20230824	1810	13.81	20240805	3.85	N	068050	500	138 억	206536	N	N	352	N	N
123	20240808	150542	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2035	-40	5	-1.93	74811307	36986	57.00	2055	2055	1995	2695	1455	2075	2022.69	0.75	-2463	2172	2123	2041	1992	1910	2148	2017	138	620	500	1490	5	1	27694076	564	7.43	0.68	12	0.13	274.00	3014.00	4700	20230824	-56.70	1810	20240805	12.43	4075	-50.06	20240111	1810	12.43	20240805	4700	-56.70	20230824	1810	12.43	20240805	3.85	N	068050	500	138 억	206536	N	N	6	N	N
124	20240808	140544	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2040	-35	5	-1.69	67570042	33439	51.53	2055	2055	1995	2695	1455	2075	2020.70	0.75	-2587	2172	2123	2041	1992	1910	2148	2017	138	620	500	1490	5	1	27694076	565	7.45	0.68	12	0.12	274.00	3014.00	4700	20230824	-56.60	1810	20240805	12.71	4075	-49.94	20240111	1810	12.71	20240805	4700	-56.60	20230824	1810	12.71	20240805	3.85	N	068050	500	138 억	206536	N	N	6	N	N
125	20240808	130545	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2010	-65	5	-3.13	50810177	25197	38.83	2055	2055	1995	2695	1455	2075	2016.52	0.75	-780	2172	2123	2041	1992	1910	2148	2017	138	620	500	1490	5	1	27694076	557	7.34	0.67	12	0.09	274.00	3014.00	4700	20230824	-57.23	1810	20240805	11.05	4075	-50.67	20240111	1810	11.05	20240805	4700	-57.23	20230824	1810	11.05	20240805	3.85	N	068050	500	138 억	206536	N	N	6	N	N
126	20240808	120550	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2030	-45	5	-2.17	38984417	19320	29.77	2055	2055	1995	2695	1455	2075	2017.83	0.75	-1403	2172	2123	2041	1992	1910	2148	2017	138	620	500	1490	5	1	27694076	562	7.41	0.67	12	0.07	274.00	3014.00	4700	20230824	-56.81	1810	20240805	12.15	4075	-50.18	20240111	1810	12.15	20240805	4700	-56.81	20230824	1810	12.15	20240805	3.85	N	068050	500	138 억	206536	N	N	6	N	N
127	20240808	110545	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2030	-45	5	-2.17	38416827	19039	29.34	2055	2055	1995	2695	1455	2075	2017.80	0.75	-1369	2172	2123	2041	1992	1910	2148	2017	138	620	500	1490	5	1	27694076	562	7.41	0.67	12	0.07	274.00	3014.00	4700	20230824	-56.81	1810	20240805	12.15	4075	-50.18	20240111	1810	12.15	20240805	4700	-56.81	20230824	1810	12.15	20240805	3.85	N	068050	500	138 억	206536	N	N	6	N	N
128	20240808	100542	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2035	-40	5	-1.93	21094472	10406	16.04	2055	2055	1995	2695	1455	2075	2027.15	0.75	-1366	2172	2123	2041	1992	1910	2148	2017	138	620	500	1490	5	1	27694076	564	7.43	0.68	12	0.04	274.00	3014.00	4700	20230824	-56.70	1810	20240805	12.43	4075	-50.06	20240111	1810	12.43	20240805	4700	-56.70	20230824	1810	12.43	20240805	3.85	N	068050	500	138 억	206536	N	N	6	N	N
129	20240808	090539	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2035	-40	5	-1.93	1797820	876	1.35	2055	2055	2035	2695	1455	2075	2052.31	0.75	592	2172	2123	2041	1992	1910	2148	2017	138	620	500	1490	5	1	27694076	564	7.43	0.68	12	0.00	274.00	3014.00	4700	20230824	-56.70	1810	20240805	12.43	4075	-50.06	20240111	1810	12.43	20240805	4700	-56.70	20230824	1810	12.43	20240805	3.85	N	068050	500	138 억	206536	N	N	6	N	N
130	20240807	160531	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2075	55	2	2.72	131252736	64880	52.58	1959	2090	1959	2625	1415	2020	2022.97	0.65	27493	2170	2094	2014	1938	1858	2133	1977	138	605	500	1450	5	1	27694076	575	7.57	0.69	12	0.23	274.00	3014.00	4700	20230824	-55.85	1810	20240805	14.64	4075	-49.08	20240111	1810	14.64	20240805	4700	-55.85	20230824	1810	14.64	20240805	3.89	N	068050	500	138 억	179528	N	N	6	N	N
131	20240807	150539	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2070	50	2	2.48	125133706	61929	50.19	1959	2090	1959	2625	1415	2020	2020.60	0.65	27299	2170	2094	2014	1938	1858	2133	1977	138	605	500	1450	5	1	27694076	573	7.55	0.69	12	0.22	274.00	3014.00	4700	20230824	-55.96	1810	20240805	14.36	4075	-49.20	20240111	1810	14.36	20240805	4700	-55.96	20230824	1810	14.36	20240805	3.89	N	068050	500	138 억	179528	N	N	222	N	N
132	20240807	140542	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2075	55	2	2.72	119556006	59237	48.01	1959	2090	1959	2625	1415	2020	2018.26	0.65	26573	2170	2094	2014	1938	1858	2133	1977	138	605	500	1450	5	1	27694076	575	7.57	0.69	12	0.21	274.00	3014.00	4700	20230824	-55.85	1810	20240805	14.64	4075	-49.08	20240111	1810	14.64	20240805	4700	-55.85	20230824	1810	14.64	20240805	3.89	N	068050	500	138 억	179528	N	N	222	N	N
133	20240807	130538	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2090	70	2	3.47	115059951	57072	46.25	1959	2090	1959	2625	1415	2020	2016.05	0.65	25275	2170	2094	2014	1938	1858	2133	1977	138	605	500	1450	5	1	27694076	579	7.63	0.69	12	0.21	274.00	3014.00	4700	20230824	-55.53	1810	20240805	15.47	4075	-48.71	20240111	1810	15.47	20240805	4700	-55.53	20230824	1810	15.47	20240805	3.89	N	068050	500	138 억	179528	N	N	222	N	N
134	20240807	120541	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2070	50	2	2.48	102575051	51065	41.38	1959	2080	1959	2625	1415	2020	2008.71	0.65	20045	2170	2094	2014	1938	1858	2133	1977	138	605	500	1450	5	1	27694076	573	7.55	0.69	12	0.18	274.00	3014.00	4700	20230824	-55.96	1810	20240805	14.36	4075	-49.20	20240111	1810	14.36	20240805	4700	-55.96	20230824	1810	14.36	20240805	3.89	N	068050	500	138 억	179528	N	N	222	N	N
135	20240807	110540	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2055	35	2	1.73	90248686	45107	36.55	1959	2065	1959	2625	1415	2020	2000.76	0.65	17418	2170	2094	2014	1938	1858	2133	1977	138	605	500	1450	5	1	27694076	569	7.50	0.68	12	0.16	274.00	3014.00	4700	20230824	-56.28	1810	20240805	13.54	4075	-49.57	20240111	1810	13.54	20240805	4700	-56.28	20230824	1810	13.54	20240805	3.89	N	068050	500	138 억	179528	N	N	222	N	N
136	20240807	100534	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2040	20	2	0.99	66428761	33466	27.12	1959	2040	1959	2625	1415	2020	1984.93	0.65	10553	2170	2094	2014	1938	1858	2133	1977	138	605	500	1450	5	1	27694076	565	7.45	0.68	12	0.12	274.00	3014.00	4700	20230824	-56.60	1810	20240805	12.71	4075	-49.94	20240111	1810	12.71	20240805	4700	-56.60	20230824	1810	12.71	20240805	3.89	N	068050	500	138 억	179528	N	N	222	N	N
137	20240807	090535	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2010	-10	5	-0.50	48002131	24343	19.73	1959	2010	1959	2625	1415	2020	1971.85	0.65	5552	2170	2094	2014	1938	1858	2133	1977	138	605	500	1450	5	1	27694076	557	7.34	0.67	12	0.09	274.00	3014.00	4700	20230824	-57.23	1810	20240805	11.05	4075	-50.67	20240111	1810	11.05	20240805	4700	-57.23	20230824	1810	11.05	20240805	3.89	N	068050	500	138 억	179528	N	N	222	N	N
138	20240806	160529	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2020	78	2	4.02	243446103	121295	61.73	1953	2090	1934	2520	1360	1942	2006.98	0.57	21066	2367	2154	1982	1769	1597	2068	1683	138	578	500	1390	5	1	27694076	559	7.37	0.67	12	0.44	274.00	3014.00	4700	20230824	-57.02	1810	20240805	11.60	4075	-50.43	20240111	1810	11.60	20240805	4700	-57.02	20230824	1810	11.60	20240805	3.83	N	068050	500	138 억	158475	N	N	222	N	N
139	20240806	150538	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1999	57	2	2.94	223118038	111209	56.59	1953	2090	1934	2520	1360	1942	2006.29	0.57	19912	2367	2154	1982	1769	1597	2068	1683	138	578	500	1390	1	1	27694076	554	7.30	0.66	12	0.40	274.00	3014.00	4700	20230824	-57.47	1810	20240805	10.44	4075	-50.94	20240111	1810	10.44	20240805	4700	-57.47	20230824	1810	10.44	20240805	3.83	N	068050	500	138 억	158475	N	N	42	N	N
140	20240806	140535	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2020	78	2	4.02	211412098	105368	53.62	1953	2090	1934	2520	1360	1942	2006.42	0.57	16193	2367	2154	1982	1769	1597	2068	1683	138	578	500	1390	5	1	27694076	559	7.37	0.67	12	0.38	274.00	3014.00	4700	20230824	-57.02	1810	20240805	11.60	4075	-50.43	20240111	1810	11.60	20240805	4700	-57.02	20230824	1810	11.60	20240805	3.83	N	068050	500	138 억	158475	N	N	42	N	N
141	20240806	130535	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2005	63	2	3.24	199525628	99445	50.61	1953	2090	1934	2520	1360	1942	2006.39	0.57	14853	2367	2154	1982	1769	1597	2068	1683	138	578	500	1390	5	1	27694076	555	7.32	0.67	12	0.36	274.00	3014.00	4700	20230824	-57.34	1810	20240805	10.77	4075	-50.80	20240111	1810	10.77	20240805	4700	-57.34	20230824	1810	10.77	20240805	3.83	N	068050	500	138 억	158475	N	N	42	N	N
142	20240806	120538	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2010	68	2	3.50	164756691	81991	41.73	1953	2090	1934	2520	1360	1942	2009.45	0.57	9116	2367	2154	1982	1769	1597	2068	1683	138	578	500	1390	5	1	27694076	557	7.34	0.67	12	0.30	274.00	3014.00	4700	20230824	-57.23	1810	20240805	11.05	4075	-50.67	20240111	1810	11.05	20240805	4700	-57.23	20230824	1810	11.05	20240805	3.83	N	068050	500	138 억	158475	N	N	42	N	N
143	20240806	110532	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2015	73	2	3.76	132351942	65862	33.52	1953	2090	1934	2520	1360	1942	2009.53	0.57	3319	2367	2154	1982	1769	1597	2068	1683	138	578	500	1390	5	1	27694076	558	7.35	0.67	12	0.24	274.00	3014.00	4700	20230824	-57.13	1810	20240805	11.33	4075	-50.55	20240111	1810	11.33	20240805	4700	-57.13	20230824	1810	11.33	20240805	3.83	N	068050	500	138 억	158475	N	N	42	N	N
144	20240806	100531	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2050	108	2	5.56	108926805	54200	27.58	1953	2090	1934	2520	1360	1942	2009.72	0.57	7020	2367	2154	1982	1769	1597	2068	1683	138	578	500	1390	5	1	27694076	568	7.48	0.68	12	0.20	274.00	3014.00	4700	20230824	-56.38	1810	20240805	13.26	4075	-49.69	20240111	1810	13.26	20240805	4700	-56.38	20230824	1810	13.26	20240805	3.83	N	068050	500	138 억	158475	N	N	42	N	N
145	20240806	090533	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1975	33	2	1.70	16851418	8644	4.40	1953	1975	1934	2520	1360	1942	1949.49	0.57	2331	2367	2154	1982	1769	1597	2068	1683	138	578	500	1390	1	1	27694076	547	7.21	0.66	12	0.03	274.00	3014.00	4700	20230824	-57.98	1810	20240805	9.12	4075	-51.53	20240111	1810	9.12	20240805	4700	-57.98	20230824	1810	9.12	20240805	3.83	N	068050	500	138 억	158475	N	N	42	N	N
146	20240805	160523	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1942	-258	5	-11.73	389875590	196008	177.44	2195	2195	1810	2860	1540	2200	1989.17	0.65	-24584	2326	2262	2206	2142	2086	2235	2115	138	660	500	1580	1	1	27694076	538	7.09	0.64	12	0.71	274.00	3014.00	4700	20230824	-58.68	1810	20240805	7.29	4075	-52.34	20240111	1810	7.29	20240805	4700	-58.68	20230824	1810	7.29	20240805	3.83	N	068050	500	138 억	179899	N	N	42	N	N
147	20240805	150531	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1893	-307	5	-13.95	357048582	178816	161.88	2195	2195	1810	2860	1540	2200	1996.74	0.65	-23858	2326	2262	2206	2142	2086	2235	2115	138	660	500	1580	1	1	27694076	524	6.91	0.63	12	0.65	274.00	3014.00	4700	20230824	-59.72	1810	20240805	4.59	4075	-53.55	20240111	1810	4.59	20240805	4700	-59.72	20230824	1810	4.59	20240805	3.83	N	068050	500	138 억	179899	N	N	0	N	N
148	20240805	140534	58	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1999	-201	5	-9.14	286691556	142115	128.65	2195	2195	1963	2860	1540	2200	2017.32	0.65	-23165	2326	2262	2206	2142	2086	2235	2115	138	660	500	1580	1	1	27694076	554	7.30	0.66	12	0.51	274.00	3014.00	4700	20230824	-57.47	1963	20240805	1.83	4075	-50.94	20240111	1963	1.83	20240805	4700	-57.47	20230824	1963	1.83	20240805	3.83	N	068050	500	138 억	179899	N	N	0	N	N
149	20240805	130531	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1975	-225	5	-10.23	234137636	115561	104.62	2195	2195	1975	2860	1540	2200	2026.10	0.65	-20506	2326	2262	2206	2142	2086	2235	2115	138	660	500	1580	1	1	27694076	547	7.21	0.66	12	0.42	274.00	3014.00	4700	20230824	-57.98	1975	20240805	0.00	4075	-51.53	20240111	1975	0.00	20240805	4700	-57.98	20230824	1975	0.00	20240805	3.83	N	068050	500	138 억	179899	N	N	0	N	N
150	20240805	120528	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2030	-170	5	-7.73	134930365	65744	59.52	2195	2195	2010	2860	1540	2200	2052.36	0.65	-14697	2326	2262	2206	2142	2086	2235	2115	138	660	500	1580	5	1	27694076	562	7.41	0.67	12	0.24	274.00	3014.00	4700	20230824	-56.81	2010	20240805	1.00	4075	-50.18	20240111	2010	1.00	20240805	4700	-56.81	20230824	2010	1.00	20240805	3.83	N	068050	500	138 억	179899	N	N	0	N	N
151	20240805	110531	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2045	-155	5	-7.05	98259295	47611	43.10	2195	2195	2010	2860	1540	2200	2063.79	0.65	-14062	2326	2262	2206	2142	2086	2235	2115	138	660	500	1580	5	1	27694076	566	7.46	0.68	12	0.17	274.00	3014.00	4700	20230824	-56.49	2010	20240805	1.74	4075	-49.82	20240111	2010	1.74	20240805	4700	-56.49	20230824	2010	1.74	20240805	3.83	N	068050	500	138 억	179899	N	N	0	N	N
152	20240805	100527	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2035	-165	5	-7.50	75068575	36287	32.85	2195	2195	2010	2860	1540	2200	2068.75	0.65	-11013	2326	2262	2206	2142	2086	2235	2115	138	660	500	1580	5	1	27694076	564	7.43	0.68	12	0.13	274.00	3014.00	4700	20230824	-56.70	2010	20240805	1.24	4075	-50.06	20240111	2010	1.24	20240805	4700	-56.70	20230824	2010	1.24	20240805	3.83	N	068050	500	138 억	179899	N	N	0	N	N
153	20240805	090524	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2105	-95	5	-4.32	10732225	5024	4.55	2195	2195	2105	2860	1540	2200	2136.19	0.65	-1231	2326	2262	2206	2142	2086	2235	2115	138	660	500	1580	5	1	27694076	583	7.68	0.70	12	0.02	274.00	3014.00	4700	20230824	-55.21	2105	20240805	0.00	4075	-48.34	20240111	2105	0.00	20240805	4700	-55.21	20230824	2105	0.00	20240805	3.83	N	068050	500	138 억	179899	N	N	0	N	N
154	20240802	160520	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2200	-80	5	-3.51	241952185	110260	131.52	2270	2270	2150	2960	1600	2280	2194.38	0.70	-14925	2340	2310	2265	2235	2190	2325	2250	138	680	500	1640	5	1	27694076	609	8.03	0.73	12	0.40	274.00	3014.00	4700	20230824	-53.19	2150	20240802	2.33	4075	-46.01	20240111	2150	2.33	20240802	4700	-53.19	20230824	2150	2.33	20240802	3.83	N	068050	500	138 억	194645	N	N	0	N	N
155	20240802	150517	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2175	-105	5	-4.61	230782655	105140	125.41	2270	2270	2150	2960	1600	2280	2195.00	0.70	-12248	2340	2310	2265	2235	2190	2325	2250	138	680	500	1640	5	1	27694076	602	7.94	0.72	12	0.38	274.00	3014.00	4700	20230824	-53.72	2150	20240802	1.16	4075	-46.63	20240111	2150	1.16	20240802	4700	-53.72	20230824	2150	1.16	20240802	3.83	N	068050	500	138 억	194645	N	N	0	N	N
156	20240802	140522	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2195	-85	5	-3.73	147267545	66521	79.35	2270	2270	2185	2960	1600	2280	2213.85	0.70	-16896	2340	2310	2265	2235	2190	2325	2250	138	680	500	1640	5	1	27694076	608	8.01	0.73	12	0.24	274.00	3014.00	4700	20230824	-53.30	2185	20240802	0.46	4075	-46.13	20240111	2185	0.46	20240802	4700	-53.30	20230824	2185	0.46	20240802	3.83	N	068050	500	138 억	194645	N	N	0	N	N
157	20240802	130521	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2190	-90	5	-3.95	135642650	61208	73.01	2270	2270	2185	2960	1600	2280	2216.09	0.70	-12356	2340	2310	2265	2235	2190	2325	2250	138	680	500	1640	5	1	27694076	607	7.99	0.73	12	0.22	274.00	3014.00	4700	20230824	-53.40	2185	20240802	0.23	4075	-46.26	20240111	2185	0.23	20240802	4700	-53.40	20230824	2185	0.23	20240802	3.83	N	068050	500	138 억	194645	N	N	0	N	N
158	20240802	120521	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2200	-80	5	-3.51	125496425	56583	67.49	2270	2270	2190	2960	1600	2280	2217.92	0.70	-8991	2340	2310	2265	2235	2190	2325	2250	138	680	500	1640	5	1	27694076	609	8.03	0.73	12	0.20	274.00	3014.00	4700	20230824	-53.19	2190	20240802	0.46	4075	-46.01	20240111	2190	0.46	20240802	4700	-53.19	20230824	2190	0.46	20240802	3.83	N	068050	500	138 억	194645	N	N	0	N	N
159	20240802	110521	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2210	-70	5	-3.07	105968190	47692	56.89	2270	2270	2200	2960	1600	2280	2221.93	0.70	-9894	2340	2310	2265	2235	2190	2325	2250	138	680	500	1640	5	1	27694076	612	8.07	0.73	12	0.17	274.00	3014.00	4700	20230824	-52.98	2200	20240802	0.45	4075	-45.77	20240111	2200	0.45	20240802	4700	-52.98	20230824	2200	0.45	20240802	3.83	N	068050	500	138 억	194645	N	N	0	N	N
160	20240802	100517	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2220	-60	5	-2.63	54150650	24235	28.91	2270	2270	2215	2960	1600	2280	2234.40	0.70	-8793	2340	2310	2265	2235	2190	2325	2250	138	680	500	1640	5	1	27694076	615	8.10	0.74	12	0.09	274.00	3014.00	4700	20230824	-52.77	2215	20240802	0.23	4075	-45.52	20240111	2215	0.23	20240802	4700	-52.77	20230824	2215	0.23	20240802	3.83	N	068050	500	138 억	194645	N	N	0	N	N
161	20240802	090523	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2265	-15	5	-0.66	9429440	4156	4.96	2270	2270	2265	2960	1600	2280	2268.87	0.70	-2595	2340	2310	2265	2235	2190	2325	2250	138	680	500	1640	5	1	27694076	627	8.27	0.75	12	0.02	274.00	3014.00	4700	20230824	-51.81	2220	20240801	2.03	4075	-44.42	20240111	2220	2.03	20240801	4700	-51.81	20230824	2220	2.03	20240801	3.83	N	068050	500	138 억	194645	N	N	0	N	N
162	20240801	160517	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2280	10	2	0.44	187471525	83123	231.68	2270	2295	2220	2950	1590	2270	2255.34	0.60	27822	2320	2295	2270	2245	2220	2282	2232	138	680	500	1630	5	1	27694076	631	8.32	0.76	12	0.30	274.00	3014.00	4700	20230824	-51.49	2220	20240801	2.70	4075	-44.05	20240111	2220	2.70	20240801	4700	-51.49	20230824	2220	2.70	20240801	3.77	N	068050	500	138 억	166974	N	N	0	N	N
163	20240801	150532	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2280	10	2	0.44	184521010	81828	228.07	2270	2295	2220	2950	1590	2270	2254.99	0.60	28117	2320	2295	2270	2245	2220	2282	2232	138	680	500	1630	5	1	27694076	631	8.32	0.76	12	0.30	274.00	3014.00	4700	20230824	-51.49	2220	20240801	2.70	4075	-44.05	20240111	2220	2.70	20240801	4700	-51.49	20230824	2220	2.70	20240801	3.77	N	068050	500	138 억	166974	N	N	0	N	N
164	20240801	140527	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2285	15	2	0.66	175116425	77699	216.56	2270	2295	2220	2950	1590	2270	2253.78	0.60	27626	2320	2295	2270	2245	2220	2282	2232	138	680	500	1630	5	1	27694076	633	8.34	0.76	12	0.28	274.00	3014.00	4700	20230824	-51.38	2220	20240801	2.93	4075	-43.93	20240111	2220	2.93	20240801	4700	-51.38	20230824	2220	2.93	20240801	3.77	N	068050	500	138 억	166974	N	N	0	N	N
165	20240801	130519	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2285	15	2	0.66	169647450	75305	209.89	2270	2295	2220	2950	1590	2270	2252.80	0.60	27579	2320	2295	2270	2245	2220	2282	2232	138	680	500	1630	5	1	27694076	633	8.34	0.76	12	0.27	274.00	3014.00	4700	20230824	-51.38	2220	20240801	2.93	4075	-43.93	20240111	2220	2.93	20240801	4700	-51.38	20230824	2220	2.93	20240801	3.77	N	068050	500	138 억	166974	N	N	0	N	N
166	20240801	120523	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2270	0	3	0.00	153232395	68096	189.79	2270	2295	2220	2950	1590	2270	2250.24	0.60	25264	2320	2295	2270	2245	2220	2282	2232	138	680	500	1630	5	1	27694076	629	8.28	0.75	12	0.25	274.00	3014.00	4700	20230824	-51.70	2220	20240801	2.25	4075	-44.29	20240111	2220	2.25	20240801	4700	-51.70	20230824	2220	2.25	20240801	3.77	N	068050	500	138 억	166974	N	N	0	N	N
167	20240801	110523	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2250	-20	5	-0.88	136091185	60528	168.70	2270	2295	2220	2950	1590	2270	2248.40	0.60	19869	2320	2295	2270	2245	2220	2282	2232	138	680	500	1630	5	1	27694076	623	8.21	0.75	12	0.22	274.00	3014.00	4700	20230824	-52.13	2220	20240801	1.35	4075	-44.79	20240111	2220	1.35	20240801	4700	-52.13	20230824	2220	1.35	20240801	3.77	N	068050	500	138 억	166974	N	N	0	N	N
168	20240801	100520	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2255	-15	5	-0.66	86362600	38295	106.73	2270	2295	2225	2950	1590	2270	2255.19	0.60	15137	2320	2295	2270	2245	2220	2282	2232	138	680	500	1630	5	1	27694076	625	8.23	0.75	12	0.14	274.00	3014.00	4700	20230824	-52.02	2225	20240801	1.35	4075	-44.66	20240111	2225	1.35	20240801	4700	-52.02	20230824	2225	1.35	20240801	3.77	N	068050	500	138 억	166974	N	N	0	N	N
169	20240801	090512	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2265	-5	5	-0.22	2192640	966	2.69	2270	2270	2265	2950	1590	2270	2269.81	0.60	-128	2320	2295	2270	2245	2220	2282	2232	138	680	500	1630	5	1	27694076	627	8.27	0.75	12	0.00	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	166974	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History