KissMeData/068050/price/prices-20230701.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160617	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4225	255	2	6.42	1968991815	479073	165.91	4005	4225	3965	5160	2780	3970	4109.84	3.52	0	-96264	4240	4105	3945	3810	3650	4172	3877	138	1190	500	2770	5	1	27694076	1170	-183.70	1.58	12	1.73	-23.00	2674.00	6190	20230621	-31.74	2825	20221013	49.56	6190	-31.74	20230621	3620	16.71	20230726	6190	-31.74	20230621	2825	49.56	20221013	3.98	N	068050	500	138 억	975608	N	N	204	N	N
3	20230731	150617	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4200	230	2	5.79	1729827855	422182	146.20	4005	4210	3965	5160	2780	3970	4097.35	3.52	0	-59405	4240	4105	3945	3810	3650	4172	3877	138	1190	500	2770	5	1	27694076	1163	-182.61	1.57	12	1.52	-23.00	2674.00	6190	20230621	-32.15	2825	20221013	48.67	6190	-32.15	20230621	3620	16.02	20230726	6190	-32.15	20230621	2825	48.67	20221013	3.98	N	068050	500	138 억	975608	N	N	162	N	N
4	20230731	140619	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4135	165	2	4.16	1532480820	374892	129.83	4005	4180	3965	5160	2780	3970	4087.79	3.52	0	-55386	4240	4105	3945	3810	3650	4172	3877	138	1190	500	2770	5	1	27694076	1145	-179.78	1.55	12	1.35	-23.00	2674.00	6190	20230621	-33.20	2825	20221013	46.37	6190	-33.20	20230621	3620	14.23	20230726	6190	-33.20	20230621	2825	46.37	20221013	3.98	N	068050	500	138 억	975608	N	N	162	N	N
5	20230731	130618	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4150	180	2	4.53	1417787695	347134	120.21	4005	4180	3965	5160	2780	3970	4084.27	3.52	0	-52977	4240	4105	3945	3810	3650	4172	3877	138	1190	500	2770	5	1	27694076	1149	-180.43	1.55	12	1.25	-23.00	2674.00	6190	20230621	-32.96	2825	20221013	46.90	6190	-32.96	20230621	3620	14.64	20230726	6190	-32.96	20230621	2825	46.90	20221013	3.98	N	068050	500	138 억	975608	N	N	162	N	N
6	20230731	120625	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4165	195	2	4.91	1305131645	319967	110.81	4005	4180	3965	5160	2780	3970	4078.96	3.52	0	-41745	4240	4105	3945	3810	3650	4172	3877	138	1190	500	2770	5	1	27694076	1153	-181.09	1.56	12	1.16	-23.00	2674.00	6190	20230621	-32.71	2825	20221013	47.43	6190	-32.71	20230621	3620	15.06	20230726	6190	-32.71	20230621	2825	47.43	20221013	3.98	N	068050	500	138 억	975608	N	N	162	N	N
7	20230731	110628	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4165	195	2	4.91	1139003475	280049	96.98	4005	4175	3965	5160	2780	3970	4067.16	3.52	0	-25196	4240	4105	3945	3810	3650	4172	3877	138	1190	500	2770	5	1	27694076	1153	-181.09	1.56	12	1.01	-23.00	2674.00	6190	20230621	-32.71	2825	20221013	47.43	6190	-32.71	20230621	3620	15.06	20230726	6190	-32.71	20230621	2825	47.43	20221013	3.98	N	068050	500	138 억	975608	N	N	162	N	N
8	20230731	100624	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4110	140	2	3.53	812967640	201042	69.62	4005	4120	3965	5160	2780	3970	4043.77	3.52	0	-16395	4240	4105	3945	3810	3650	4172	3877	138	1190	500	2770	5	1	27694076	1138	-178.70	1.54	12	0.73	-23.00	2674.00	6190	20230621	-33.60	2825	20221013	45.49	6190	-33.60	20230621	3620	13.54	20230726	6190	-33.60	20230621	2825	45.49	20221013	3.98	N	068050	500	138 억	975608	N	N	162	N	N
9	20230731	090617	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3985	15	2	0.38	25104480	6272	2.17	4005	4020	3985	5160	2780	3970	4002.63	3.52	0	-8038	4240	4105	3945	3810	3650	4172	3877	138	1190	500	2770	5	1	27694076	1104	-173.26	1.49	12	0.02	-23.00	2674.00	6190	20230621	-35.62	2825	20221013	41.06	6190	-35.62	20230621	3620	10.08	20230726	6190	-35.62	20230621	2825	41.06	20221013	3.98	N	068050	500	138 억	975608	N	N	162	N	N
10	20230728	160619	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3970	110	2	2.85	1130989165	288233	169.73	3860	4080	3785	5010	2705	3860	3923.53	3.40	0	19925	3993	3926	3848	3781	3703	3960	3815	138	1152	500	2700	5	1	27694076	1099	-172.61	1.48	12	1.04	-23.00	2674.00	6190	20230621	-35.86	2825	20221013	40.53	6190	-35.86	20230621	3620	9.67	20230726	6190	-35.86	20230621	2825	40.53	20221013	4.06	N	068050	500	138 억	940987	N	N	162	N	N
11	20230728	150620	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3955	95	2	2.46	1077935515	274802	161.82	3860	4080	3785	5010	2705	3860	3922.59	3.40	0	23032	3993	3926	3848	3781	3703	3960	3815	138	1152	500	2700	5	1	27694076	1095	-171.96	1.48	12	0.99	-23.00	2674.00	6190	20230621	-36.11	2825	20221013	40.00	6190	-36.11	20230621	3620	9.25	20230726	6190	-36.11	20230621	2825	40.00	20221013	4.06	N	068050	500	138 억	940987	N	N	195	N	N
12	20230728	140616	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4020	160	2	4.15	918403055	234539	138.11	3860	4080	3785	5010	2705	3860	3915.78	3.40	0	25811	3993	3926	3848	3781	3703	3960	3815	138	1152	500	2700	5	1	27694076	1113	-174.78	1.50	12	0.85	-23.00	2674.00	6190	20230621	-35.06	2825	20221013	42.30	6190	-35.06	20230621	3620	11.05	20230726	6190	-35.06	20230621	2825	42.30	20221013	4.06	N	068050	500	138 억	940987	N	N	195	N	N
13	20230728	130619	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3945	85	2	2.20	656777245	168975	99.50	3860	3970	3785	5010	2705	3860	3886.83	3.40	0	33538	3993	3926	3848	3781	3703	3960	3815	138	1152	500	2700	5	1	27694076	1093	-171.52	1.48	12	0.61	-23.00	2674.00	6190	20230621	-36.27	2825	20221013	39.65	6190	-36.27	20230621	3620	8.98	20230726	6190	-36.27	20230621	2825	39.65	20221013	4.06	N	068050	500	138 억	940987	N	N	195	N	N
14	20230728	120616	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3950	90	2	2.33	632911950	162928	95.94	3860	3970	3785	5010	2705	3860	3884.61	3.40	0	33949	3993	3926	3848	3781	3703	3960	3815	138	1152	500	2700	5	1	27694076	1094	-171.74	1.48	12	0.59	-23.00	2674.00	6190	20230621	-36.19	2825	20221013	39.82	6190	-36.19	20230621	3620	9.12	20230726	6190	-36.19	20230621	2825	39.82	20221013	4.06	N	068050	500	138 억	940987	N	N	195	N	N
15	20230728	110622	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3915	55	2	1.42	514067520	132801	78.20	3860	3945	3785	5010	2705	3860	3870.96	3.40	0	30781	3993	3926	3848	3781	3703	3960	3815	138	1152	500	2700	5	1	27694076	1084	-170.22	1.46	12	0.48	-23.00	2674.00	6190	20230621	-36.75	2825	20221013	38.58	6190	-36.75	20230621	3620	8.15	20230726	6190	-36.75	20230621	2825	38.58	20221013	4.06	N	068050	500	138 억	940987	N	N	195	N	N
16	20230728	100613	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3835	-25	5	-0.65	301851625	78358	46.14	3860	3920	3785	5010	2705	3860	3852.21	3.40	0	14363	3993	3926	3848	3781	3703	3960	3815	138	1152	500	2700	5	1	27694076	1062	-166.74	1.43	12	0.28	-23.00	2674.00	6190	20230621	-38.05	2825	20221013	35.75	6190	-38.05	20230621	3620	5.94	20230726	6190	-38.05	20230621	2825	35.75	20221013	4.06	N	068050	500	138 억	940987	N	N	195	N	N
17	20230728	090619	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3865	5	2	0.13	78138600	20251	11.92	3860	3920	3785	5010	2705	3860	3858.51	3.40	0	5652	3993	3926	3848	3781	3703	3960	3815	138	1152	500	2700	5	1	27694076	1070	-168.04	1.45	12	0.07	-23.00	2674.00	6190	20230621	-37.56	2825	20221013	36.81	6190	-37.56	20230621	3620	6.77	20230726	6190	-37.56	20230621	2825	36.81	20221013	4.06	N	068050	500	138 억	940987	N	N	195	N	N
18	20230727	160615	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3860	90	2	2.39	652055475	169569	29.95	3770	3915	3770	4900	2640	3770	3845.37	3.44	90206	-11908	4096	3932	3776	3612	3456	3855	3535	138	1130	500	2630	5	1	27694076	1069	-167.83	1.44	12	0.61	-23.00	2674.00	6190	20230621	-37.64	2825	20221013	36.64	6190	-37.64	20230621	3620	6.63	20230726	6190	-37.64	20230621	2825	36.64	20221013	4.02	N	068050	500	138 억	952890	N	N	195	N	N
19	20230727	150616	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3840	70	2	1.86	626449575	162923	28.78	3770	3915	3770	4900	2640	3770	3845.07	3.44	90206	-13415	4096	3932	3776	3612	3456	3855	3535	138	1130	500	2630	5	1	27694076	1063	-166.96	1.44	12	0.59	-23.00	2674.00	6190	20230621	-37.96	2825	20221013	35.93	6190	-37.96	20230621	3620	6.08	20230726	6190	-37.96	20230621	2825	35.93	20221013	4.02	N	068050	500	138 억	952890	N	N	119	N	N
20	20230727	140613	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3835	65	2	1.72	580750175	151046	26.68	3770	3915	3770	4900	2640	3770	3844.86	3.44	90206	-14200	4096	3932	3776	3612	3456	3855	3535	138	1130	500	2630	5	1	27694076	1062	-166.74	1.43	12	0.55	-23.00	2674.00	6190	20230621	-38.05	2825	20221013	35.75	6190	-38.05	20230621	3620	5.94	20230726	6190	-38.05	20230621	2825	35.75	20221013	4.02	N	068050	500	138 억	952890	N	N	119	N	N
21	20230727	130612	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3820	50	2	1.33	492536455	127967	22.61	3770	3915	3770	4900	2640	3770	3848.93	3.44	90206	-6719	4096	3932	3776	3612	3456	3855	3535	138	1130	500	2630	5	1	27694076	1058	-166.09	1.43	12	0.46	-23.00	2674.00	6190	20230621	-38.29	2825	20221013	35.22	6190	-38.29	20230621	3620	5.52	20230726	6190	-38.29	20230621	2825	35.22	20221013	4.02	N	068050	500	138 억	952890	N	N	119	N	N
22	20230727	120615	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3835	65	2	1.72	417848075	108354	19.14	3770	3915	3770	4900	2640	3770	3856.32	3.44	90206	-7610	4096	3932	3776	3612	3456	3855	3535	138	1130	500	2630	5	1	27694076	1062	-166.74	1.43	12	0.39	-23.00	2674.00	6190	20230621	-38.05	2825	20221013	35.75	6190	-38.05	20230621	3620	5.94	20230726	6190	-38.05	20230621	2825	35.75	20221013	4.02	N	068050	500	138 억	952890	N	N	119	N	N
23	20230727	110616	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3880	110	2	2.92	346954235	89927	15.89	3770	3915	3770	4900	2640	3770	3858.18	3.44	90206	-4972	4096	3932	3776	3612	3456	3855	3535	138	1130	500	2630	5	1	27694076	1075	-168.70	1.45	12	0.32	-23.00	2674.00	6190	20230621	-37.32	2825	20221013	37.35	6190	-37.32	20230621	3620	7.18	20230726	6190	-37.32	20230621	2825	37.35	20221013	4.02	N	068050	500	138 억	952890	N	N	119	N	N
24	20230727	100614	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3865	95	2	2.52	204058185	53174	9.39	3770	3880	3770	4900	2640	3770	3837.56	3.44	90206	-744	4096	3932	3776	3612	3456	3855	3535	138	1130	500	2630	5	1	27694076	1070	-168.04	1.45	12	0.19	-23.00	2674.00	6190	20230621	-37.56	2825	20221013	36.81	6190	-37.56	20230621	3620	6.77	20230726	6190	-37.56	20230621	2825	36.81	20221013	4.02	N	068050	500	138 억	952890	N	N	119	N	N
25	20230727	090613	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3810	40	2	1.06	22987770	6024	1.06	3770	3845	3770	4900	2640	3770	3816.03	3.44	90206	-369	4096	3932	3776	3612	3456	3855	3535	138	1130	500	2630	5	1	27694076	1055	-165.65	1.42	12	0.02	-23.00	2674.00	6190	20230621	-38.45	2825	20221013	34.87	6190	-38.45	20230621	3620	5.25	20230726	6190	-38.45	20230621	2825	34.87	20221013	4.02	N	068050	500	138 억	952890	N	N	119	N	N
26	20230726	160611	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3770	-165	5	-4.19	2096925385	565401	196.00	3890	3940	3620	5110	2755	3935	3708.74	3.12	0	57121	4058	3996	3938	3876	3818	4027	3907	138	1177	500	2750	5	1	27694076	1044	-163.91	1.41	12	2.04	-23.00	2674.00	6190	20230621	-39.10	2825	20221013	33.45	6190	-39.10	20230621	3620	4.14	20230726	6190	-39.10	20230621	2825	33.45	20221013	3.97	N	068050	500	138 억	862684	N	N	119	N	N
27	20230726	150615	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3680	-255	5	-6.48	1992131800	537269	186.24	3890	3940	3620	5110	2755	3935	3707.89	3.12	0	61383	4058	3996	3938	3876	3818	4027	3907	138	1177	500	2750	5	1	27694076	1019	-160.00	1.38	12	1.94	-23.00	2674.00	6190	20230621	-40.55	2825	20221013	30.27	6190	-40.55	20230621	3620	1.66	20230726	6190	-40.55	20230621	2825	30.27	20221013	3.97	N	068050	500	138 억	862684	N	N	51	N	N
28	20230726	140612	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3665	-270	5	-6.86	1651185230	444224	153.99	3890	3940	3620	5110	2755	3935	3717.01	3.12	0	27677	4058	3996	3938	3876	3818	4027	3907	138	1177	500	2750	5	1	27694076	1015	-159.35	1.37	12	1.60	-23.00	2674.00	6190	20230621	-40.79	2825	20221013	29.73	6190	-40.79	20230621	3620	1.24	20230726	6190	-40.79	20230621	2825	29.73	20221013	3.97	N	068050	500	138 억	862684	N	N	51	N	N
29	20230726	130610	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3645	-290	5	-7.37	1227557925	328377	113.83	3890	3940	3645	5110	2755	3935	3738.26	3.12	0	35989	4058	3996	3938	3876	3818	4027	3907	138	1177	500	2750	5	1	27694076	1009	-158.48	1.36	12	1.19	-23.00	2674.00	6190	20230621	-41.11	2825	20221013	29.03	6190	-41.11	20230621	3645	0.00	20230726	6190	-41.11	20230621	2825	29.03	20221013	3.97	N	068050	500	138 억	862684	N	N	51	N	N
30	20230726	120612	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3720	-215	5	-5.46	919828510	244600	84.79	3890	3940	3690	5110	2755	3935	3760.54	3.12	0	14185	4058	3996	3938	3876	3818	4027	3907	138	1177	500	2750	5	1	27694076	1030	-161.74	1.39	12	0.88	-23.00	2674.00	6190	20230621	-39.90	2825	20221013	31.68	6190	-39.90	20230621	3690	0.81	20230726	6190	-39.90	20230621	2825	31.68	20221013	3.97	N	068050	500	138 억	862684	N	N	51	N	N
31	20230726	110607	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3730	-205	5	-5.21	731583460	193953	67.23	3890	3940	3690	5110	2755	3935	3771.96	3.12	0	4519	4058	3996	3938	3876	3818	4027	3907	138	1177	500	2750	5	1	27694076	1033	-162.17	1.39	12	0.70	-23.00	2674.00	6190	20230621	-39.74	2825	20221013	32.04	6190	-39.74	20230621	3690	1.08	20230726	6190	-39.74	20230621	2825	32.04	20221013	3.97	N	068050	500	138 억	862684	N	N	51	N	N
32	20230726	100612	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3750	-185	5	-4.70	442361605	116160	40.27	3890	3940	3750	5110	2755	3935	3808.21	3.12	0	-14158	4058	3996	3938	3876	3818	4027	3907	138	1177	500	2750	5	1	27694076	1039	-163.04	1.40	12	0.42	-23.00	2674.00	6190	20230621	-39.42	2825	20221013	32.74	6190	-39.42	20230621	3750	0.00	20230726	6190	-39.42	20230621	2825	32.74	20221013	3.97	N	068050	500	138 억	862684	N	N	51	N	N
33	20230726	090607	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3855	-80	5	-2.03	58680860	15080	5.23	3890	3940	3855	5110	2755	3935	3891.30	3.12	0	-10502	4058	3996	3938	3876	3818	4027	3907	138	1177	500	2750	5	1	27694076	1068	-167.61	1.44	12	0.05	-23.00	2674.00	6190	20230621	-37.72	2825	20221013	36.46	6190	-37.72	20230621	3855	0.00	20230726	6190	-37.72	20230621	2825	36.46	20221013	3.97	N	068050	500	138 억	862684	N	N	51	N	N
34	20230725	160606	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3935	-60	5	-1.50	1126400470	287034	112.27	3930	4000	3880	5190	2800	3995	3924.27	2.91	0	54964	4225	4110	4030	3915	3835	4070	3875	138	1195	500	2790	5	1	27694076	1090	-171.09	1.47	12	1.04	-23.00	2674.00	6190	20230621	-36.43	2825	20221013	39.29	6190	-36.43	20230621	3880	1.42	20230725	6190	-36.43	20230621	2825	39.29	20221013	3.98	N	068050	500	138 억	806217	N	N	51	N	N
35	20230725	150601	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3920	-75	5	-1.88	1081342500	275508	107.76	3930	4000	3880	5190	2800	3995	3924.90	2.91	0	53372	4225	4110	4030	3915	3835	4070	3875	138	1195	500	2790	5	1	27694076	1086	-170.43	1.47	12	0.99	-23.00	2674.00	6190	20230621	-36.67	2825	20221013	38.76	6190	-36.67	20230621	3880	1.03	20230725	6190	-36.67	20230621	2825	38.76	20221013	3.98	N	068050	500	138 억	806217	N	N	0	N	N
36	20230725	140602	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3930	-65	5	-1.63	903830915	230049	89.98	3930	4000	3880	5190	2800	3995	3928.86	2.91	0	38487	4225	4110	4030	3915	3835	4070	3875	138	1195	500	2790	5	1	27694076	1088	-170.87	1.47	12	0.83	-23.00	2674.00	6190	20230621	-36.51	2825	20221013	39.12	6190	-36.51	20230621	3880	1.29	20230725	6190	-36.51	20230621	2825	39.12	20221013	3.98	N	068050	500	138 억	806217	N	N	0	N	N
37	20230725	130607	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3930	-65	5	-1.63	705090920	179530	70.22	3930	4000	3880	5190	2800	3995	3927.43	2.91	0	40878	4225	4110	4030	3915	3835	4070	3875	138	1195	500	2790	5	1	27694076	1088	-170.87	1.47	12	0.65	-23.00	2674.00	6190	20230621	-36.51	2825	20221013	39.12	6190	-36.51	20230621	3880	1.29	20230725	6190	-36.51	20230621	2825	39.12	20221013	3.98	N	068050	500	138 억	806217	N	N	0	N	N
38	20230725	120607	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3930	-65	5	-1.63	592126310	150565	58.89	3930	4000	3880	5190	2800	3995	3932.70	2.91	0	28611	4225	4110	4030	3915	3835	4070	3875	138	1195	500	2790	5	1	27694076	1088	-170.87	1.47	12	0.54	-23.00	2674.00	6190	20230621	-36.51	2825	20221013	39.12	6190	-36.51	20230621	3880	1.29	20230725	6190	-36.51	20230621	2825	39.12	20221013	3.98	N	068050	500	138 억	806217	N	N	0	N	N
39	20230725	110604	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3945	-50	5	-1.25	427777675	108508	42.44	3930	4000	3880	5190	2800	3995	3942.36	2.91	0	29414	4225	4110	4030	3915	3835	4070	3875	138	1195	500	2790	5	1	27694076	1093	-171.52	1.48	12	0.39	-23.00	2674.00	6190	20230621	-36.27	2825	20221013	39.65	6190	-36.27	20230621	3880	1.68	20230725	6190	-36.27	20230621	2825	39.65	20221013	3.98	N	068050	500	138 억	806217	N	N	0	N	N
40	20230725	100604	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3965	-30	5	-0.75	176905420	44750	17.50	3930	4000	3920	5190	2800	3995	3953.19	2.91	0	7441	4225	4110	4030	3915	3835	4070	3875	138	1195	500	2790	5	1	27694076	1098	-172.39	1.48	12	0.16	-23.00	2674.00	6190	20230621	-35.95	2825	20221013	40.35	6190	-35.95	20230621	3920	1.15	20230725	6190	-35.95	20230621	2825	40.35	20221013	3.98	N	068050	500	138 억	806217	N	N	0	N	N
41	20230725	090603	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3960	-35	5	-0.88	27971720	7090	2.77	3930	3995	3930	5190	2800	3995	3945.24	2.91	0	561	4225	4110	4030	3915	3835	4070	3875	138	1195	500	2790	5	1	27694076	1097	-172.17	1.48	12	0.03	-23.00	2674.00	6190	20230621	-36.03	2825	20221013	40.18	6190	-36.03	20230621	3930	0.76	20230725	6190	-36.03	20230621	2825	40.18	20221013	3.98	N	068050	500	138 억	806217	N	N	0	N	N
42	20230724	160607	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3995	-125	5	-3.03	1016472180	253899	207.83	4125	4145	3950	5350	2885	4120	4003.46	2.95	0	-10269	4260	4190	4145	4075	4030	4167	4052	138	1232	500	2880	5	1	27694076	1106	-173.70	1.49	12	0.92	-23.00	2674.00	6190	20230621	-35.46	2825	20221013	41.42	6190	-35.46	20230621	3950	1.14	20230724	6190	-35.46	20230621	2825	41.42	20221013	4.04	N	068050	500	138 억	816383	N	N	2	N	N
43	20230724	150602	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3980	-140	5	-3.40	969901450	242202	198.26	4125	4145	3950	5350	2885	4120	4004.51	2.95	0	-12491	4260	4190	4145	4075	4030	4167	4052	138	1232	500	2880	5	1	27694076	1102	-173.04	1.49	12	0.87	-23.00	2674.00	6190	20230621	-35.70	2825	20221013	40.88	6190	-35.70	20230621	3950	0.76	20230724	6190	-35.70	20230621	2825	40.88	20221013	4.04	N	068050	500	138 억	816383	N	N	2	N	N
44	20230724	140601	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3985	-135	5	-3.28	786224290	195924	160.38	4125	4145	3975	5350	2885	4120	4012.90	2.95	0	-29691	4260	4190	4145	4075	4030	4167	4052	138	1232	500	2880	5	1	27694076	1104	-173.26	1.49	12	0.71	-23.00	2674.00	6190	20230621	-35.62	2825	20221013	41.06	6190	-35.62	20230621	3975	0.25	20230724	6190	-35.62	20230621	2825	41.06	20221013	4.04	N	068050	500	138 억	816383	N	N	2	N	N
45	20230724	130601	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3995	-125	5	-3.03	623883075	155171	127.02	4125	4145	3985	5350	2885	4120	4020.62	2.95	0	-15274	4260	4190	4145	4075	4030	4167	4052	138	1232	500	2880	5	1	27694076	1106	-173.70	1.49	12	0.56	-23.00	2674.00	6190	20230621	-35.46	2825	20221013	41.42	6190	-35.46	20230621	3985	0.25	20230724	6190	-35.46	20230621	2825	41.42	20221013	4.04	N	068050	500	138 억	816383	N	N	2	N	N
46	20230724	120602	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3990	-130	5	-3.16	522699440	129830	106.27	4125	4145	3990	5350	2885	4120	4026.03	2.95	0	-16067	4260	4190	4145	4075	4030	4167	4052	138	1232	500	2880	5	1	27694076	1105	-173.48	1.49	12	0.47	-23.00	2674.00	6190	20230621	-35.54	2825	20221013	41.24	6190	-35.54	20230621	3990	0.00	20230724	6190	-35.54	20230621	2825	41.24	20221013	4.04	N	068050	500	138 억	816383	N	N	2	N	N
47	20230724	110606	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4005	-115	5	-2.79	386009180	95658	78.30	4125	4145	4000	5350	2885	4120	4035.30	2.95	0	-18122	4260	4190	4145	4075	4030	4167	4052	138	1232	500	2880	5	1	27694076	1109	-174.13	1.50	12	0.35	-23.00	2674.00	6190	20230621	-35.30	2825	20221013	41.77	6190	-35.30	20230621	3990	0.38	20230719	6190	-35.30	20230621	2825	41.77	20221013	4.04	N	068050	500	138 억	816383	N	N	2	N	N
48	20230724	100559	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4030	-90	5	-2.18	233860830	57743	47.27	4125	4145	4020	5350	2885	4120	4050.03	2.95	0	-14664	4260	4190	4145	4075	4030	4167	4052	138	1232	500	2880	5	1	27694076	1116	-175.22	1.51	12	0.21	-23.00	2674.00	6190	20230621	-34.89	2825	20221013	42.65	6190	-34.89	20230621	3990	1.00	20230719	6190	-34.89	20230621	2825	42.65	20221013	4.04	N	068050	500	138 억	816383	N	N	2	N	N
49	20230724	090602	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4065	-55	5	-1.33	45303275	11085	9.07	4125	4145	4060	5350	2885	4120	4086.90	2.95	0	-5299	4260	4190	4145	4075	4030	4167	4052	138	1232	500	2880	5	1	27694076	1126	-176.74	1.52	12	0.04	-23.00	2674.00	6190	20230621	-34.33	2825	20221013	43.89	6190	-34.33	20230621	3990	1.88	20230719	6190	-34.33	20230621	2825	43.89	20221013	4.04	N	068050	500	138 억	816383	N	N	2	N	N
50	20230721	160557	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4120	-90	5	-2.14	504853590	122026	45.95	4215	4215	4100	5470	2950	4210	4137.26	3.20	0	-69062	4416	4312	4166	4062	3916	4365	4115	138	1260	500	2940	5	1	27694076	1141	-179.13	1.54	12	0.44	-23.00	2674.00	6190	20230621	-33.44	2825	20221013	45.84	6190	-33.44	20230621	3990	3.26	20230719	6190	-33.44	20230621	2825	45.84	20221013	4.04	N	068050	500	138 억	885445	N	N	2	N	N
51	20230721	150600	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4130	-80	5	-1.90	479724640	115951	43.67	4215	4215	4100	5470	2950	4210	4137.30	3.20	0	-66790	4416	4312	4166	4062	3916	4365	4115	138	1260	500	2940	5	1	27694076	1144	-179.57	1.54	12	0.42	-23.00	2674.00	6190	20230621	-33.28	2825	20221013	46.19	6190	-33.28	20230621	3990	3.51	20230719	6190	-33.28	20230621	2825	46.19	20221013	4.04	N	068050	500	138 억	885445	N	N	0	N	N
52	20230721	140556	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4120	-90	5	-2.14	377063540	91022	34.28	4215	4215	4100	5470	2950	4210	4142.55	3.20	0	-51728	4416	4312	4166	4062	3916	4365	4115	138	1260	500	2940	5	1	27694076	1141	-179.13	1.54	12	0.33	-23.00	2674.00	6190	20230621	-33.44	2825	20221013	45.84	6190	-33.44	20230621	3990	3.26	20230719	6190	-33.44	20230621	2825	45.84	20221013	4.04	N	068050	500	138 억	885445	N	N	0	N	N
53	20230721	130558	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4130	-80	5	-1.90	284288530	68545	25.81	4215	4215	4100	5470	2950	4210	4147.47	3.20	0	-36644	4416	4312	4166	4062	3916	4365	4115	138	1260	500	2940	5	1	27694076	1144	-179.57	1.54	12	0.25	-23.00	2674.00	6190	20230621	-33.28	2825	20221013	46.19	6190	-33.28	20230621	3990	3.51	20230719	6190	-33.28	20230621	2825	46.19	20221013	4.04	N	068050	500	138 억	885445	N	N	0	N	N
54	20230721	120605	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4175	-35	5	-0.83	208982410	50389	18.98	4215	4215	4100	5470	2950	4210	4147.38	3.20	0	-19384	4416	4312	4166	4062	3916	4365	4115	138	1260	500	2940	5	1	27694076	1156	-181.52	1.56	12	0.18	-23.00	2674.00	6190	20230621	-32.55	2825	20221013	47.79	6190	-32.55	20230621	3990	4.64	20230719	6190	-32.55	20230621	2825	47.79	20221013	4.04	N	068050	500	138 억	885445	N	N	0	N	N
55	20230721	110602	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4175	-35	5	-0.83	170239465	41104	15.48	4215	4215	4100	5470	2950	4210	4141.68	3.20	0	-12153	4416	4312	4166	4062	3916	4365	4115	138	1260	500	2940	5	1	27694076	1156	-181.52	1.56	12	0.15	-23.00	2674.00	6190	20230621	-32.55	2825	20221013	47.79	6190	-32.55	20230621	3990	4.64	20230719	6190	-32.55	20230621	2825	47.79	20221013	4.04	N	068050	500	138 억	885445	N	N	0	N	N
56	20230721	100601	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4130	-80	5	-1.90	113191585	27338	10.30	4215	4215	4100	5470	2950	4210	4140.45	3.20	0	-5954	4416	4312	4166	4062	3916	4365	4115	138	1260	500	2940	5	1	27694076	1144	-179.57	1.54	12	0.10	-23.00	2674.00	6190	20230621	-33.28	2825	20221013	46.19	6190	-33.28	20230621	3990	3.51	20230719	6190	-33.28	20230621	2825	46.19	20221013	4.04	N	068050	500	138 억	885445	N	N	0	N	N
57	20230721	090601	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4175	-35	5	-0.83	25525140	6124	2.31	4215	4215	4155	5470	2950	4210	4168.05	3.20	0	973	4416	4312	4166	4062	3916	4365	4115	138	1260	500	2940	5	1	27694076	1156	-181.52	1.56	12	0.02	-23.00	2674.00	6190	20230621	-32.55	2825	20221013	47.79	6190	-32.55	20230621	3990	4.64	20230719	6190	-32.55	20230621	2825	47.79	20221013	4.04	N	068050	500	138 억	885445	N	N	0	N	N
58	20230720	160556	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4210	90	2	2.18	1104430225	264346	59.33	4020	4270	4020	5350	2885	4120	4177.81	3.41	0	-71140	4340	4230	4110	4000	3880	4285	4055	138	1232	500	2880	5	1	27694076	1166	-183.04	1.57	12	0.95	-23.00	2674.00	6190	20230621	-31.99	2825	20221013	49.03	6190	-31.99	20230621	3990	5.51	20230719	6190	-31.99	20230621	2825	49.03	20221013	4.01	N	068050	500	138 억	944615	N	N	0	N	N
59	20230720	150555	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4185	65	2	1.58	1064296735	254806	57.19	4020	4270	4020	5350	2885	4120	4176.89	3.41	0	-66297	4340	4230	4110	4000	3880	4285	4055	138	1232	500	2880	5	1	27694076	1159	-181.96	1.57	12	0.92	-23.00	2674.00	6190	20230621	-32.39	2825	20221013	48.14	6190	-32.39	20230621	3990	4.89	20230719	6190	-32.39	20230621	2825	48.14	20221013	4.01	N	068050	500	138 억	944615	N	N	0	N	N
60	20230720	140555	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4225	105	2	2.55	978008325	234208	52.56	4020	4270	4020	5350	2885	4120	4175.81	3.41	0	-55923	4340	4230	4110	4000	3880	4285	4055	138	1232	500	2880	5	1	27694076	1170	-183.70	1.58	12	0.85	-23.00	2674.00	6190	20230621	-31.74	2825	20221013	49.56	6190	-31.74	20230621	3990	5.89	20230719	6190	-31.74	20230621	2825	49.56	20221013	4.01	N	068050	500	138 억	944615	N	N	0	N	N
61	20230720	130554	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4220	100	2	2.43	853759825	204809	45.97	4020	4270	4020	5350	2885	4120	4168.57	3.41	0	-51989	4340	4230	4110	4000	3880	4285	4055	138	1232	500	2880	5	1	27694076	1169	-183.48	1.58	12	0.74	-23.00	2674.00	6190	20230621	-31.83	2825	20221013	49.38	6190	-31.83	20230621	3990	5.76	20230719	6190	-31.83	20230621	2825	49.38	20221013	4.01	N	068050	500	138 억	944615	N	N	0	N	N
62	20230720	120559	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4205	85	2	2.06	643693910	155108	34.81	4020	4270	4020	5350	2885	4120	4149.97	3.41	0	-33621	4340	4230	4110	4000	3880	4285	4055	138	1232	500	2880	5	1	27694076	1165	-182.83	1.57	12	0.56	-23.00	2674.00	6190	20230621	-32.07	2825	20221013	48.85	6190	-32.07	20230621	3990	5.39	20230719	6190	-32.07	20230621	2825	48.85	20221013	4.01	N	068050	500	138 억	944615	N	N	0	N	N
63	20230720	110558	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4160	40	2	0.97	296385415	72614	16.30	4020	4170	4020	5350	2885	4120	4081.66	3.41	0	-9553	4340	4230	4110	4000	3880	4285	4055	138	1232	500	2880	5	1	27694076	1152	-180.87	1.56	12	0.26	-23.00	2674.00	6190	20230621	-32.79	2825	20221013	47.26	6190	-32.79	20230621	3990	4.26	20230719	6190	-32.79	20230621	2825	47.26	20221013	4.01	N	068050	500	138 억	944615	N	N	0	N	N
64	20230720	100553	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4070	-50	5	-1.21	196991665	48543	10.89	4020	4155	4020	5350	2885	4120	4058.09	3.41	0	-6048	4340	4230	4110	4000	3880	4285	4055	138	1232	500	2880	5	1	27694076	1127	-176.96	1.52	12	0.18	-23.00	2674.00	6190	20230621	-34.25	2825	20221013	44.07	6190	-34.25	20230621	3990	2.01	20230719	6190	-34.25	20230621	2825	44.07	20221013	4.01	N	068050	500	138 억	944615	N	N	0	N	N
65	20230720	090552	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4035	-85	5	-2.06	57657675	14297	3.21	4020	4155	4020	5350	2885	4120	4032.85	3.41	0	-2126	4340	4230	4110	4000	3880	4285	4055	138	1232	500	2880	5	1	27694076	1117	-175.43	1.51	12	0.05	-23.00	2674.00	6190	20230621	-34.81	2825	20221013	42.83	6190	-34.81	20230621	3990	1.13	20230719	6190	-34.81	20230621	2825	42.83	20221013	4.01	N	068050	500	138 억	944615	N	N	0	N	N
66	20230719	160604	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4120	55	2	1.35	1831956020	444766	71.90	4085	4220	3990	5280	2850	4065	4119.14	3.52	0	-29866	4468	4266	4158	3956	3848	4212	3902	138	1215	500	2840	5	1	27694076	1141	-179.13	1.54	12	1.61	-23.00	2674.00	6190	20230621	-33.44	2825	20221013	45.84	6190	-33.44	20230621	3990	3.26	20230719	6190	-33.44	20230621	2825	45.84	20221013	4.02	N	068050	500	138 억	974729	N	N	0	N	N
67	20230719	150603	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4100	35	2	0.86	1747470935	424232	68.58	4085	4220	3990	5280	2850	4065	4119.37	3.52	0	-34497	4468	4266	4158	3956	3848	4212	3902	138	1215	500	2840	5	1	27694076	1135	-178.26	1.53	12	1.53	-23.00	2674.00	6190	20230621	-33.76	2825	20221013	45.13	6190	-33.76	20230621	3990	2.76	20230719	6190	-33.76	20230621	2825	45.13	20221013	4.02	N	068050	500	138 억	974729	N	N	0	N	N
68	20230719	140604	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4115	50	2	1.23	1449800630	351573	56.84	4085	4220	3990	5280	2850	4065	4124.06	3.52	0	-37462	4468	4266	4158	3956	3848	4212	3902	138	1215	500	2840	5	1	27694076	1140	-178.91	1.54	12	1.27	-23.00	2674.00	6190	20230621	-33.52	2825	20221013	45.66	6190	-33.52	20230621	3990	3.13	20230719	6190	-33.52	20230621	2825	45.66	20221013	4.02	N	068050	500	138 억	974729	N	N	0	N	N
69	20230719	130558	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4165	100	2	2.46	1247960115	302759	48.95	4085	4220	3990	5280	2850	4065	4122.30	3.52	0	-18467	4468	4266	4158	3956	3848	4212	3902	138	1215	500	2840	5	1	27694076	1153	-181.09	1.56	12	1.09	-23.00	2674.00	6190	20230621	-32.71	2825	20221013	47.43	6190	-32.71	20230621	3990	4.39	20230719	6190	-32.71	20230621	2825	47.43	20221013	4.02	N	068050	500	138 억	974729	N	N	0	N	N
70	20230719	120604	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4170	105	2	2.58	1128587165	274197	44.33	4085	4220	3990	5280	2850	4065	4116.31	3.52	0	-349	4468	4266	4158	3956	3848	4212	3902	138	1215	500	2840	5	1	27694076	1155	-181.30	1.56	12	0.99	-23.00	2674.00	6190	20230621	-32.63	2825	20221013	47.61	6190	-32.63	20230621	3990	4.51	20230719	6190	-32.63	20230621	2825	47.61	20221013	4.02	N	068050	500	138 억	974729	N	N	0	N	N
71	20230719	110604	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4145	80	2	1.97	890475285	217199	35.11	4085	4190	3990	5280	2850	4065	4100.10	3.52	0	25750	4468	4266	4158	3956	3848	4212	3902	138	1215	500	2840	5	1	27694076	1148	-180.22	1.55	12	0.78	-23.00	2674.00	6190	20230621	-33.04	2825	20221013	46.73	6190	-33.04	20230621	3990	3.88	20230719	6190	-33.04	20230621	2825	46.73	20221013	4.02	N	068050	500	138 억	974729	N	N	0	N	N
72	20230719	100559	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4100	35	2	0.86	449806500	110353	17.84	4085	4190	3990	5280	2850	4065	4076.25	3.52	0	-10427	4468	4266	4158	3956	3848	4212	3902	138	1215	500	2840	5	1	27694076	1135	-178.26	1.53	12	0.40	-23.00	2674.00	6190	20230621	-33.76	2825	20221013	45.13	6190	-33.76	20230621	3990	2.76	20230719	6190	-33.76	20230621	2825	45.13	20221013	4.02	N	068050	500	138 억	974729	N	N	0	N	N
73	20230719	090559	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4045	-20	5	-0.49	70136665	17224	2.78	4085	4105	4045	5280	2850	4065	4072.85	3.52	0	-5400	4468	4266	4158	3956	3848	4212	3902	138	1215	500	2840	5	1	27694076	1120	-175.87	1.51	12	0.06	-23.00	2674.00	6190	20230621	-34.65	2825	20221013	43.19	6190	-34.65	20230621	4045	0.00	20230719	6190	-34.65	20230621	2825	43.19	20221013	4.02	N	068050	500	138 억	974729	N	N	0	N	N
74	20230718	160559	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4065	-205	5	-4.80	2543603150	615899	126.15	4270	4360	4050	5550	2990	4270	4130.05	3.18	0	88300	4456	4362	4256	4162	4056	4310	4110	138	1280	500	2980	5	1	27694076	1126	-176.74	1.52	12	2.22	-23.00	2674.00	6190	20230621	-34.33	2825	20221013	43.89	6190	-34.33	20230621	4050	0.37	20230718	6190	-34.33	20230621	2825	43.89	20221013	3.97	N	068050	500	138 억	880227	N	N	152	N	N
75	20230718	150559	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4090	-180	5	-4.22	2371689535	573690	117.51	4270	4360	4080	5550	2990	4270	4134.10	3.18	0	75287	4456	4362	4256	4162	4056	4310	4110	138	1280	500	2980	5	1	27694076	1133	-177.83	1.53	12	2.07	-23.00	2674.00	6190	20230621	-33.93	2825	20221013	44.78	6190	-33.93	20230621	4080	0.25	20230718	6190	-33.93	20230621	2825	44.78	20221013	3.97	N	068050	500	138 억	880227	N	N	152	N	N
76	20230718	140556	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4105	-165	5	-3.86	1936271115	467543	95.76	4270	4360	4095	5550	2990	4270	4141.38	3.18	0	44122	4456	4362	4256	4162	4056	4310	4110	138	1280	500	2980	5	1	27694076	1137	-178.48	1.54	12	1.69	-23.00	2674.00	6190	20230621	-33.68	2825	20221013	45.31	6190	-33.68	20230621	4095	0.24	20230718	6190	-33.68	20230621	2825	45.31	20221013	3.97	N	068050	500	138 억	880227	N	N	152	N	N
77	20230718	130556	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4130	-140	5	-3.28	1573691075	379221	77.67	4270	4360	4095	5550	2990	4270	4149.80	3.18	0	40717	4456	4362	4256	4162	4056	4310	4110	138	1280	500	2980	5	1	27694076	1144	-179.57	1.54	12	1.37	-23.00	2674.00	6190	20230621	-33.28	2825	20221013	46.19	6190	-33.28	20230621	4095	0.85	20230718	6190	-33.28	20230621	2825	46.19	20221013	3.97	N	068050	500	138 억	880227	N	N	152	N	N
78	20230718	120600	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4140	-130	5	-3.04	1348826365	324714	66.51	4270	4360	4095	5550	2990	4270	4153.89	3.18	0	34105	4456	4362	4256	4162	4056	4310	4110	138	1280	500	2980	5	1	27694076	1147	-180.00	1.55	12	1.17	-23.00	2674.00	6190	20230621	-33.12	2825	20221013	46.55	6190	-33.12	20230621	4095	1.10	20230718	6190	-33.12	20230621	2825	46.55	20221013	3.97	N	068050	500	138 억	880227	N	N	152	N	N
79	20230718	110601	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4140	-130	5	-3.04	1133909145	272788	55.87	4270	4360	4095	5550	2990	4270	4156.74	3.18	0	31916	4456	4362	4256	4162	4056	4310	4110	138	1280	500	2980	5	1	27694076	1147	-180.00	1.55	12	0.99	-23.00	2674.00	6190	20230621	-33.12	2825	20221013	46.55	6190	-33.12	20230621	4095	1.10	20230718	6190	-33.12	20230621	2825	46.55	20221013	3.97	N	068050	500	138 억	880227	N	N	152	N	N
80	20230718	100554	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4115	-155	5	-3.63	806941980	193460	39.63	4270	4360	4095	5550	2990	4270	4171.11	3.18	0	12407	4456	4362	4256	4162	4056	4310	4110	138	1280	500	2980	5	1	27694076	1140	-178.91	1.54	12	0.70	-23.00	2674.00	6190	20230621	-33.52	2825	20221013	45.66	6190	-33.52	20230621	4095	0.49	20230718	6190	-33.52	20230621	2825	45.66	20221013	3.97	N	068050	500	138 억	880227	N	N	152	N	N
81	20230718	090555	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4315	45	2	1.05	38712670	9014	1.85	4270	4315	4270	5550	2990	4270	4294.73	3.18	0	-1533	4456	4362	4256	4162	4056	4310	4110	138	1280	500	2980	5	1	27694076	1195	-187.61	1.61	12	0.03	-23.00	2674.00	6190	20230621	-30.29	2825	20221013	52.74	6190	-30.29	20230621	4150	3.98	20230717	6190	-30.29	20230621	2825	52.74	20221013	3.97	N	068050	500	138 억	880227	N	N	152	N	N
82	20230717	160557	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4270	-90	5	-2.06	2060836640	487666	123.06	4350	4350	4150	5660	3055	4360	4225.91	2.89	0	72137	4563	4461	4368	4266	4173	4415	4220	138	1302	500	3050	5	1	27694076	1183	-185.65	1.60	12	1.76	-23.00	2674.00	6190	20230621	-31.02	2825	20221013	51.15	6190	-31.02	20230621	4150	2.89	20230717	6190	-31.02	20230621	2825	51.15	20221013	3.92	N	068050	500	138 억	800684	N	N	152	N	N
83	20230717	150553	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4250	-110	5	-2.52	2005520370	474656	119.78	4350	4350	4150	5660	3055	4360	4225.21	2.89	0	67149	4563	4461	4368	4266	4173	4415	4220	138	1302	500	3050	5	1	27694076	1177	-184.78	1.59	12	1.71	-23.00	2674.00	6190	20230621	-31.34	2825	20221013	50.44	6190	-31.34	20230621	4150	2.41	20230717	6190	-31.34	20230621	2825	50.44	20221013	3.92	N	068050	500	138 억	800684	N	N	0	N	N
84	20230717	140556	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4265	-95	5	-2.18	1756075195	416058	104.99	4350	4350	4150	5660	3055	4360	4220.75	2.89	0	77661	4563	4461	4368	4266	4173	4415	4220	138	1302	500	3050	5	1	27694076	1181	-185.43	1.59	12	1.50	-23.00	2674.00	6190	20230621	-31.10	2825	20221013	50.97	6190	-31.10	20230621	4150	2.77	20230717	6190	-31.10	20230621	2825	50.97	20221013	3.92	N	068050	500	138 억	800684	N	N	0	N	N
85	20230717	130551	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4245	-115	5	-2.64	1601190040	379517	95.77	4350	4350	4150	5660	3055	4360	4219.02	2.89	0	76148	4563	4461	4368	4266	4173	4415	4220	138	1302	500	3050	5	1	27694076	1176	-184.57	1.59	12	1.37	-23.00	2674.00	6190	20230621	-31.42	2825	20221013	50.27	6190	-31.42	20230621	4150	2.29	20230717	6190	-31.42	20230621	2825	50.27	20221013	3.92	N	068050	500	138 억	800684	N	N	0	N	N
86	20230717	120558	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4185	-175	5	-4.01	1411604575	334417	84.39	4350	4350	4150	5660	3055	4360	4221.09	2.89	0	54625	4563	4461	4368	4266	4173	4415	4220	138	1302	500	3050	5	1	27694076	1159	-181.96	1.57	12	1.21	-23.00	2674.00	6190	20230621	-32.39	2825	20221013	48.14	6190	-32.39	20230621	4150	0.84	20230717	6190	-32.39	20230621	2825	48.14	20221013	3.92	N	068050	500	138 억	800684	N	N	0	N	N
87	20230717	110551	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4205	-155	5	-3.56	917770630	216294	54.58	4350	4350	4195	5660	3055	4360	4243.16	2.89	0	51170	4563	4461	4368	4266	4173	4415	4220	138	1302	500	3050	5	1	27694076	1165	-182.83	1.57	12	0.78	-23.00	2674.00	6190	20230621	-32.07	2825	20221013	48.85	6190	-32.07	20230621	4195	0.24	20230717	6190	-32.07	20230621	2825	48.85	20221013	3.92	N	068050	500	138 억	800684	N	N	0	N	N
88	20230717	100552	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4265	-95	5	-2.18	286032995	66780	16.85	4350	4350	4245	5660	3055	4360	4283.21	2.89	0	-3239	4563	4461	4368	4266	4173	4415	4220	138	1302	500	3050	5	1	27694076	1181	-185.43	1.59	12	0.24	-23.00	2674.00	6190	20230621	-31.10	2825	20221013	50.97	6190	-31.10	20230621	4245	0.47	20230717	6190	-31.10	20230621	2825	50.97	20221013	3.92	N	068050	500	138 억	800684	N	N	0	N	N
89	20230717	090550	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4325	-35	5	-0.80	19056690	4401	1.11	4350	4350	4300	5660	3055	4360	4330.08	2.89	0	-23	4563	4461	4368	4266	4173	4415	4220	138	1302	500	3050	5	1	27694076	1198	-188.04	1.62	12	0.02	-23.00	2674.00	6190	20230621	-30.13	2825	20221013	53.10	6190	-30.13	20230621	4265	1.41	20230316	6190	-30.13	20230621	2825	53.10	20221013	3.92	N	068050	500	138 억	800684	N	N	0	N	N
90	20230714	160550	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4360	-85	5	-1.91	1716826930	395579	148.33	4470	4470	4275	5770	3115	4445	4340.03	2.80	0	14099	4551	4497	4456	4402	4361	4477	4382	138	1327	500	3110	5	1	27694076	1207	-189.57	1.63	12	1.43	-23.00	2674.00	6190	20230621	-29.56	2825	20221013	54.34	6190	-29.56	20230621	4265	2.23	20230316	6190	-29.56	20230621	2825	54.34	20221013	3.82	N	068050	500	138 억	776520	N	N	313	N	N
91	20230714	150554	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4385	-60	5	-1.35	1663249240	383309	143.73	4470	4470	4275	5770	3115	4445	4339.19	2.80	0	13059	4551	4497	4456	4402	4361	4477	4382	138	1327	500	3110	5	1	27694076	1214	-190.65	1.64	12	1.38	-23.00	2674.00	6190	20230621	-29.16	2825	20221013	55.22	6190	-29.16	20230621	4265	2.81	20230316	6190	-29.16	20230621	2825	55.22	20221013	3.82	N	068050	500	138 억	776520	N	N	313	N	N
92	20230714	140556	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4370	-75	5	-1.69	1361524960	313789	117.66	4470	4470	4275	5770	3115	4445	4338.98	2.80	0	-18318	4551	4497	4456	4402	4361	4477	4382	138	1327	500	3110	5	1	27694076	1210	-190.00	1.63	12	1.13	-23.00	2674.00	6190	20230621	-29.40	2825	20221013	54.69	6190	-29.40	20230621	4265	2.46	20230316	6190	-29.40	20230621	2825	54.69	20221013	3.82	N	068050	500	138 억	776520	N	N	313	N	N
93	20230714	130548	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4395	-50	5	-1.12	1178179805	271986	101.98	4470	4470	4275	5770	3115	4445	4331.77	2.80	0	-20947	4551	4497	4456	4402	4361	4477	4382	138	1327	500	3110	5	1	27694076	1217	-191.09	1.64	12	0.98	-23.00	2674.00	6190	20230621	-29.00	2825	20221013	55.58	6190	-29.00	20230621	4265	3.05	20230316	6190	-29.00	20230621	2825	55.58	20221013	3.82	N	068050	500	138 억	776520	N	N	313	N	N
94	20230714	120549	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4325	-120	5	-2.70	929899265	214662	80.49	4470	4470	4275	5770	3115	4445	4331.92	2.80	0	-39019	4551	4497	4456	4402	4361	4477	4382	138	1327	500	3110	5	1	27694076	1198	-188.04	1.62	12	0.78	-23.00	2674.00	6190	20230621	-30.13	2825	20221013	53.10	6190	-30.13	20230621	4265	1.41	20230316	6190	-30.13	20230621	2825	53.10	20221013	3.82	N	068050	500	138 억	776520	N	N	313	N	N
95	20230714	110553	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4335	-110	5	-2.47	721340615	166267	62.34	4470	4470	4275	5770	3115	4445	4338.45	2.80	0	-39296	4551	4497	4456	4402	4361	4477	4382	138	1327	500	3110	5	1	27694076	1201	-188.48	1.62	12	0.60	-23.00	2674.00	6190	20230621	-29.97	2825	20221013	53.45	6190	-29.97	20230621	4265	1.64	20230316	6190	-29.97	20230621	2825	53.45	20221013	3.82	N	068050	500	138 억	776520	N	N	313	N	N
96	20230714	100556	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4325	-120	5	-2.70	556641660	128079	48.02	4470	4470	4275	5770	3115	4445	4346.08	2.80	0	-38962	4551	4497	4456	4402	4361	4477	4382	138	1327	500	3110	5	1	27694076	1198	-188.04	1.62	12	0.46	-23.00	2674.00	6190	20230621	-30.13	2825	20221013	53.10	6190	-30.13	20230621	4265	1.41	20230316	6190	-30.13	20230621	2825	53.10	20221013	3.82	N	068050	500	138 억	776520	N	N	313	N	N
97	20230714	090552	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4365	-80	5	-1.80	117914530	26710	10.02	4470	4470	4365	5770	3115	4445	4414.62	2.80	0	-22172	4551	4497	4456	4402	4361	4477	4382	138	1327	500	3110	5	1	27694076	1209	-189.78	1.63	12	0.10	-23.00	2674.00	6190	20230621	-29.48	2825	20221013	54.51	6190	-29.48	20230621	4265	2.34	20230316	6190	-29.48	20230621	2825	54.51	20221013	3.82	N	068050	500	138 억	776520	N	N	313	N	N
98	20230713	160549	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4445	0	3	0.00	1179053370	265305	62.36	4480	4510	4415	5770	3115	4445	4444.14	2.83	0	-6455	4675	4560	4480	4365	4285	4520	4325	138	1327	500	3110	5	1	27694076	1231	-193.26	1.66	12	0.96	-23.00	2674.00	6190	20230621	-28.19	2825	20221013	57.35	6190	-28.19	20230621	4265	4.22	20230316	6190	-28.19	20230621	2825	57.35	20221013	3.77	N	068050	500	138 억	782975	N	N	313	N	N
99	20230713	150546	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4450	5	2	0.11	1139619120	256442	60.28	4480	4510	4415	5770	3115	4445	4443.96	2.83	0	-4189	4675	4560	4480	4365	4285	4520	4325	138	1327	500	3110	5	1	27694076	1232	-193.48	1.66	12	0.93	-23.00	2674.00	6190	20230621	-28.11	2825	20221013	57.52	6190	-28.11	20230621	4265	4.34	20230316	6190	-28.11	20230621	2825	57.52	20221013	3.77	N	068050	500	138 억	782975	N	N	44	N	N
100	20230713	140545	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4425	-20	5	-0.45	1035345320	232925	54.75	4480	4510	4415	5770	3115	4445	4444.97	2.83	0	-6964	4675	4560	4480	4365	4285	4520	4325	138	1327	500	3110	5	1	27694076	1225	-192.39	1.65	12	0.84	-23.00	2674.00	6190	20230621	-28.51	2825	20221013	56.64	6190	-28.51	20230621	4265	3.75	20230316	6190	-28.51	20230621	2825	56.64	20221013	3.77	N	068050	500	138 억	782975	N	N	44	N	N
101	20230713	130548	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4420	-25	5	-0.56	874672760	196561	46.20	4480	4510	4415	5770	3115	4445	4449.88	2.83	0	-13920	4675	4560	4480	4365	4285	4520	4325	138	1327	500	3110	5	1	27694076	1224	-192.17	1.65	12	0.71	-23.00	2674.00	6190	20230621	-28.59	2825	20221013	56.46	6190	-28.59	20230621	4265	3.63	20230316	6190	-28.59	20230621	2825	56.46	20221013	3.77	N	068050	500	138 억	782975	N	N	44	N	N
102	20230713	120543	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4460	15	2	0.34	699557430	156998	36.90	4480	4510	4420	5770	3115	4445	4455.84	2.83	0	2225	4675	4560	4480	4365	4285	4520	4325	138	1327	500	3110	5	1	27694076	1235	-193.91	1.67	12	0.57	-23.00	2674.00	6190	20230621	-27.95	2825	20221013	57.88	6190	-27.95	20230621	4265	4.57	20230316	6190	-27.95	20230621	2825	57.88	20221013	3.77	N	068050	500	138 억	782975	N	N	44	N	N
103	20230713	110548	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4445	0	3	0.00	550561185	123446	29.02	4480	4510	4430	5770	3115	4445	4459.94	2.83	0	2722	4675	4560	4480	4365	4285	4520	4325	138	1327	500	3110	5	1	27694076	1231	-193.26	1.66	12	0.45	-23.00	2674.00	6190	20230621	-28.19	2825	20221013	57.35	6190	-28.19	20230621	4265	4.22	20230316	6190	-28.19	20230621	2825	57.35	20221013	3.77	N	068050	500	138 억	782975	N	N	44	N	N
104	20230713	100546	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4435	-10	5	-0.22	374001595	83716	19.68	4480	4510	4435	5770	3115	4445	4467.50	2.83	0	881	4675	4560	4480	4365	4285	4520	4325	138	1327	500	3110	5	1	27694076	1228	-192.83	1.66	12	0.30	-23.00	2674.00	6190	20230621	-28.35	2825	20221013	56.99	6190	-28.35	20230621	4265	3.99	20230316	6190	-28.35	20230621	2825	56.99	20221013	3.77	N	068050	500	138 억	782975	N	N	44	N	N
105	20230713	090515	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4450	5	2	0.11	83174515	18527	4.35	4480	4510	4450	5770	3115	4445	4489.37	2.83	0	-1044	4675	4560	4480	4365	4285	4520	4325	138	1327	500	3110	5	1	27694076	1232	-193.48	1.66	12	0.07	-23.00	2674.00	6190	20230621	-28.11	2825	20221013	57.52	6190	-28.11	20230621	4265	4.34	20230316	6190	-28.11	20230621	2825	57.52	20221013	3.77	N	068050	500	138 억	782975	N	N	44	N	N
106	20230712	160544	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4445	-95	5	-2.09	1882376100	423785	140.43	4585	4595	4400	5900	3180	4540	4441.82	2.49	0	92564	4800	4670	4550	4420	4300	4610	4360	138	1360	500	3170	5	1	27694076	1231	-193.26	1.66	12	1.53	-23.00	2674.00	6190	20230621	-28.19	2825	20221013	57.35	6190	-28.19	20230621	4265	4.22	20230316	6190	-28.19	20230621	2825	57.35	20221013	3.71	N	068050	500	138 억	690139	N	N	44	N	N
107	20230712	150540	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4415	-125	5	-2.75	1787163175	402325	133.32	4585	4595	4400	5900	3180	4540	4442.09	2.49	0	86267	4800	4670	4550	4420	4300	4610	4360	138	1360	500	3170	5	1	27694076	1223	-191.96	1.65	12	1.45	-23.00	2674.00	6190	20230621	-28.68	2825	20221013	56.28	6190	-28.68	20230621	4265	3.52	20230316	6190	-28.68	20230621	2825	56.28	20221013	3.71	N	068050	500	138 억	690139	N	N	0	N	N
108	20230712	140540	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4440	-100	5	-2.20	1417857435	318704	105.61	4585	4595	4400	5900	3180	4540	4448.82	2.49	0	59575	4800	4670	4550	4420	4300	4610	4360	138	1360	500	3170	5	1	27694076	1230	-193.04	1.66	12	1.15	-23.00	2674.00	6190	20230621	-28.27	2825	20221013	57.17	6190	-28.27	20230621	4265	4.10	20230316	6190	-28.27	20230621	2825	57.17	20221013	3.71	N	068050	500	138 억	690139	N	N	0	N	N
109	20230712	130542	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4435	-105	5	-2.31	1181275170	265392	87.95	4585	4595	4400	5900	3180	4540	4451.06	2.49	0	41293	4800	4670	4550	4420	4300	4610	4360	138	1360	500	3170	5	1	27694076	1228	-192.83	1.66	12	0.96	-23.00	2674.00	6190	20230621	-28.35	2825	20221013	56.99	6190	-28.35	20230621	4265	3.99	20230316	6190	-28.35	20230621	2825	56.99	20221013	3.71	N	068050	500	138 억	690139	N	N	0	N	N
110	20230712	120541	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4420	-120	5	-2.64	1068558885	239984	79.53	4585	4595	4400	5900	3180	4540	4452.63	2.49	0	31312	4800	4670	4550	4420	4300	4610	4360	138	1360	500	3170	5	1	27694076	1224	-192.17	1.65	12	0.87	-23.00	2674.00	6190	20230621	-28.59	2825	20221013	56.46	6190	-28.59	20230621	4265	3.63	20230316	6190	-28.59	20230621	2825	56.46	20221013	3.71	N	068050	500	138 억	690139	N	N	0	N	N
111	20230712	110541	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4430	-110	5	-2.42	902685450	202503	67.11	4585	4595	4400	5900	3180	4540	4457.64	2.49	0	23186	4800	4670	4550	4420	4300	4610	4360	138	1360	500	3170	5	1	27694076	1227	-192.61	1.66	12	0.73	-23.00	2674.00	6190	20230621	-28.43	2825	20221013	56.81	6190	-28.43	20230621	4265	3.87	20230316	6190	-28.43	20230621	2825	56.81	20221013	3.71	N	068050	500	138 억	690139	N	N	0	N	N
112	20230712	100544	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4460	-80	5	-1.76	311487540	69268	22.95	4585	4595	4455	5900	3180	4540	4496.85	2.49	0	-21781	4800	4670	4550	4420	4300	4610	4360	138	1360	500	3170	5	1	27694076	1235	-193.91	1.67	12	0.25	-23.00	2674.00	6190	20230621	-27.95	2825	20221013	57.88	6190	-27.95	20230621	4265	4.57	20230316	6190	-27.95	20230621	2825	57.88	20221013	3.71	N	068050	500	138 억	690139	N	N	0	N	N
113	20230712	090542	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4510	-30	5	-0.66	52599065	11561	3.83	4585	4595	4510	5900	3180	4540	4549.70	2.49	0	-7201	4800	4670	4550	4420	4300	4610	4360	138	1360	500	3170	5	1	27694076	1249	-196.09	1.69	12	0.04	-23.00	2674.00	6190	20230621	-27.14	2825	20221013	59.65	6190	-27.14	20230621	4265	5.74	20230316	6190	-27.14	20230621	2825	59.65	20221013	3.71	N	068050	500	138 억	690139	N	N	0	N	N
114	20230711	160534	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4540	-85	5	-1.84	1362926460	300525	137.54	4660	4680	4430	6010	3240	4625	4535.13	2.24	0	68886	4888	4756	4678	4546	4468	4717	4507	138	1385	500	3230	5	1	27694076	1257	-197.39	1.70	12	1.09	-23.00	2674.00	6190	20230621	-26.66	2825	20221013	60.71	6190	-26.66	20230621	4265	6.45	20230316	6190	-26.66	20230621	2825	60.71	20221013	3.66	N	068050	500	138 억	620477	N	N	0	N	N
115	20230711	150535	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4500	-125	5	-2.70	1270608475	280127	128.20	4660	4680	4430	6010	3240	4625	4535.83	2.24	0	64917	4888	4756	4678	4546	4468	4717	4507	138	1385	500	3230	5	1	27694076	1246	-195.65	1.68	12	1.01	-23.00	2674.00	6190	20230621	-27.30	2825	20221013	59.29	6190	-27.30	20230621	4265	5.51	20230316	6190	-27.30	20230621	2825	59.29	20221013	3.66	N	068050	500	138 억	620477	N	N	0	N	N
116	20230711	140532	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4505	-120	5	-2.59	774705400	169549	77.59	4660	4680	4500	6010	3240	4625	4569.21	2.24	0	15604	4888	4756	4678	4546	4468	4717	4507	138	1385	500	3230	5	1	27694076	1248	-195.87	1.68	12	0.61	-23.00	2674.00	6190	20230621	-27.22	2825	20221013	59.47	6190	-27.22	20230621	4265	5.63	20230316	6190	-27.22	20230621	2825	59.47	20221013	3.66	N	068050	500	138 억	620477	N	N	0	N	N
117	20230711	130524	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4575	-50	5	-1.08	355311395	77035	35.26	4660	4680	4575	6010	3240	4625	4612.34	2.24	0	-14029	4888	4756	4678	4546	4468	4717	4507	138	1385	500	3230	5	1	27694076	1267	-198.91	1.71	12	0.28	-23.00	2674.00	6190	20230621	-26.09	2825	20221013	61.95	6190	-26.09	20230621	4265	7.27	20230316	6190	-26.09	20230621	2825	61.95	20221013	3.66	N	068050	500	138 억	620477	N	N	0	N	N
118	20230711	120537	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4600	-25	5	-0.54	301433885	65272	29.87	4660	4680	4580	6010	3240	4625	4618.12	2.24	0	-16226	4888	4756	4678	4546	4468	4717	4507	138	1385	500	3230	5	1	27694076	1274	-200.00	1.72	12	0.24	-23.00	2674.00	6190	20230621	-25.69	2825	20221013	62.83	6190	-25.69	20230621	4265	7.85	20230316	6190	-25.69	20230621	2825	62.83	20221013	3.66	N	068050	500	138 억	620477	N	N	0	N	N
119	20230711	110539	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4605	-20	5	-0.43	237205915	51271	23.46	4660	4680	4590	6010	3240	4625	4626.51	2.24	0	-15372	4888	4756	4678	4546	4468	4717	4507	138	1385	500	3230	5	1	27694076	1275	-200.22	1.72	12	0.19	-23.00	2674.00	6190	20230621	-25.61	2825	20221013	63.01	6190	-25.61	20230621	4265	7.97	20230316	6190	-25.61	20230621	2825	63.01	20221013	3.66	N	068050	500	138 억	620477	N	N	0	N	N
120	20230711	100537	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4640	15	2	0.32	92679405	19930	9.12	4660	4680	4605	6010	3240	4625	4650.25	2.24	0	-1118	4888	4756	4678	4546	4468	4717	4507	138	1385	500	3230	5	1	27694076	1285	-201.74	1.74	12	0.07	-23.00	2674.00	6190	20230621	-25.04	2825	20221013	64.25	6190	-25.04	20230621	4265	8.79	20230316	6190	-25.04	20230621	2825	64.25	20221013	3.66	N	068050	500	138 억	620477	N	N	0	N	N
121	20230711	090537	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4635	10	2	0.22	14117710	3058	1.40	4660	4660	4610	6010	3240	4625	4616.65	2.24	0	504	4888	4756	4678	4546	4468	4717	4507	138	1385	500	3230	5	1	27694076	1284	-201.52	1.73	12	0.01	-23.00	2674.00	6190	20230621	-25.12	2825	20221013	64.07	6190	-25.12	20230621	4265	8.68	20230316	6190	-25.12	20230621	2825	64.07	20221013	3.66	N	068050	500	138 억	620477	N	N	0	N	N
122	20230710	160533	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4625	-145	5	-3.04	1018023280	217705	66.17	4800	4810	4600	6200	3340	4770	4676.21	2.19	0	14230	5023	4896	4763	4636	4503	4960	4700	138	1430	500	3330	5	1	27694076	1281	-201.09	1.73	12	0.79	-23.00	2674.00	6190	20230621	-25.28	2825	20221013	63.72	6190	-25.28	20230621	4265	8.44	20230316	6190	-25.28	20230621	2825	63.72	20221013	3.67	N	068050	500	138 억	606818	N	N	4	N	N
123	20230710	150532	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4620	-150	5	-3.14	975212190	208449	63.36	4800	4810	4600	6200	3340	4770	4678.40	2.19	0	13483	5023	4896	4763	4636	4503	4960	4700	138	1430	500	3330	5	1	27694076	1279	-200.87	1.73	12	0.75	-23.00	2674.00	6190	20230621	-25.36	2825	20221013	63.54	6190	-25.36	20230621	4265	8.32	20230316	6190	-25.36	20230621	2825	63.54	20221013	3.67	N	068050	500	138 억	606818	N	N	4	N	N
124	20230710	140528	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4650	-120	5	-2.52	800463490	170696	51.88	4800	4810	4625	6200	3340	4770	4689.39	2.19	0	13639	5023	4896	4763	4636	4503	4960	4700	138	1430	500	3330	5	1	27694076	1288	-202.17	1.74	12	0.62	-23.00	2674.00	6190	20230621	-24.88	2825	20221013	64.60	6190	-24.88	20230621	4265	9.03	20230316	6190	-24.88	20230621	2825	64.60	20221013	3.67	N	068050	500	138 억	606818	N	N	4	N	N
125	20230710	130523	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4665	-105	5	-2.20	702842325	149729	45.51	4800	4810	4625	6200	3340	4770	4694.08	2.19	0	5825	5023	4896	4763	4636	4503	4960	4700	138	1430	500	3330	5	1	27694076	1292	-202.83	1.74	12	0.54	-23.00	2674.00	6190	20230621	-24.64	2825	20221013	65.13	6190	-24.64	20230621	4265	9.38	20230316	6190	-24.64	20230621	2825	65.13	20221013	3.67	N	068050	500	138 억	606818	N	N	4	N	N
126	20230710	120534	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4690	-80	5	-1.68	580245800	123422	37.51	4800	4810	4625	6200	3340	4770	4701.29	2.19	0	-5783	5023	4896	4763	4636	4503	4960	4700	138	1430	500	3330	5	1	27694076	1299	-203.91	1.75	12	0.45	-23.00	2674.00	6190	20230621	-24.23	2825	20221013	66.02	6190	-24.23	20230621	4265	9.96	20230316	6190	-24.23	20230621	2825	66.02	20221013	3.67	N	068050	500	138 억	606818	N	N	4	N	N
127	20230710	110535	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4640	-130	5	-2.73	396544765	83864	25.49	4800	4810	4625	6200	3340	4770	4728.41	2.19	0	-18315	5023	4896	4763	4636	4503	4960	4700	138	1430	500	3330	5	1	27694076	1285	-201.74	1.74	12	0.30	-23.00	2674.00	6190	20230621	-25.04	2825	20221013	64.25	6190	-25.04	20230621	4265	8.79	20230316	6190	-25.04	20230621	2825	64.25	20221013	3.67	N	068050	500	138 억	606818	N	N	4	N	N
128	20230710	100534	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4745	-25	5	-0.52	251898680	53075	16.13	4800	4810	4665	6200	3340	4770	4746.07	2.19	0	-5015	5023	4896	4763	4636	4503	4960	4700	138	1430	500	3330	5	1	27694076	1314	-206.30	1.77	12	0.19	-23.00	2674.00	6190	20230621	-23.34	2825	20221013	67.96	6190	-23.34	20230621	4265	11.25	20230316	6190	-23.34	20230621	2825	67.96	20221013	3.67	N	068050	500	138 억	606818	N	N	4	N	N
129	20230710	090529	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4760	-10	5	-0.21	50775445	10589	3.22	4800	4810	4760	6200	3340	4770	4795.21	2.19	0	-4546	5023	4896	4763	4636	4503	4960	4700	138	1430	500	3330	5	1	27694076	1318	-206.96	1.78	12	0.04	-23.00	2674.00	6190	20230621	-23.10	2825	20221013	68.50	6190	-23.10	20230621	4265	11.61	20230316	6190	-23.10	20230621	2825	68.50	20221013	3.67	N	068050	500	138 억	606818	N	N	4	N	N
130	20230707	160526	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4770	20	2	0.42	1553248170	328158	29.65	4750	4890	4630	6170	3325	4750	4733.16	2.27	0	-22789	5110	4930	4840	4660	4570	4885	4615	138	1422	500	3320	5	1	27694076	1321	-207.39	1.78	12	1.18	-23.00	2674.00	6190	20230621	-22.94	2825	20221013	68.85	6190	-22.94	20230621	4265	11.84	20230316	6190	-22.94	20230621	2825	68.85	20221013	3.63	N	068050	500	138 억	629910	N	N	4	N	N
131	20230707	150529	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4830	80	2	1.68	1458813920	308436	27.87	4750	4890	4630	6170	3325	4750	4729.71	2.27	0	-12507	5110	4930	4840	4660	4570	4885	4615	138	1422	500	3320	5	1	27694076	1338	-210.00	1.81	12	1.11	-23.00	2674.00	6190	20230621	-21.97	2825	20221013	70.97	6190	-21.97	20230621	4265	13.25	20230316	6190	-21.97	20230621	2825	70.97	20221013	3.63	N	068050	500	138 억	629910	N	N	15	N	N
132	20230707	140537	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4710	-40	5	-0.84	1278600880	270609	24.45	4750	4890	4630	6170	3325	4750	4724.90	2.27	0	4918	5110	4930	4840	4660	4570	4885	4615	138	1422	500	3320	5	1	27694076	1304	-204.78	1.76	12	0.98	-23.00	2674.00	6190	20230621	-23.91	2825	20221013	66.73	6190	-23.91	20230621	4265	10.43	20230316	6190	-23.91	20230621	2825	66.73	20221013	3.63	N	068050	500	138 억	629910	N	N	15	N	N
133	20230707	130533	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4695	-55	5	-1.16	1211646180	256376	23.17	4750	4890	4630	6170	3325	4750	4726.05	2.27	0	6617	5110	4930	4840	4660	4570	4885	4615	138	1422	500	3320	5	1	27694076	1300	-204.13	1.76	12	0.93	-23.00	2674.00	6190	20230621	-24.15	2825	20221013	66.19	6190	-24.15	20230621	4265	10.08	20230316	6190	-24.15	20230621	2825	66.19	20221013	3.63	N	068050	500	138 억	629910	N	N	15	N	N
134	20230707	120533	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4720	-30	5	-0.63	935744110	197248	17.82	4750	4890	4660	6170	3325	4750	4744.00	2.27	0	-5684	5110	4930	4840	4660	4570	4885	4615	138	1422	500	3320	5	1	27694076	1307	-205.22	1.77	12	0.71	-23.00	2674.00	6190	20230621	-23.75	2825	20221013	67.08	6190	-23.75	20230621	4265	10.67	20230316	6190	-23.75	20230621	2825	67.08	20221013	3.63	N	068050	500	138 억	629910	N	N	15	N	N
135	20230707	110534	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4700	-50	5	-1.05	646723680	135649	12.26	4750	4890	4675	6170	3325	4750	4767.63	2.27	0	-35559	5110	4930	4840	4660	4570	4885	4615	138	1422	500	3320	5	1	27694076	1302	-204.35	1.76	12	0.49	-23.00	2674.00	6190	20230621	-24.07	2825	20221013	66.37	6190	-24.07	20230621	4265	10.20	20230316	6190	-24.07	20230621	2825	66.37	20221013	3.63	N	068050	500	138 억	629910	N	N	15	N	N
136	20230707	100528	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4770	20	2	0.42	360911975	75192	6.79	4750	4890	4715	6170	3325	4750	4799.87	2.27	0	-20559	5110	4930	4840	4660	4570	4885	4615	138	1422	500	3320	5	1	27694076	1321	-207.39	1.78	12	0.27	-23.00	2674.00	6190	20230621	-22.94	2825	20221013	68.85	6190	-22.94	20230621	4265	11.84	20230316	6190	-22.94	20230621	2825	68.85	20221013	3.63	N	068050	500	138 억	629910	N	N	15	N	N
137	20230707	090527	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4830	80	2	1.68	39142480	8183	0.74	4750	4830	4750	6170	3325	4750	4783.39	2.27	0	369	5110	4930	4840	4660	4570	4885	4615	138	1422	500	3320	5	1	27694076	1338	-210.00	1.81	12	0.03	-23.00	2674.00	6190	20230621	-21.97	2825	20221013	70.97	6190	-21.97	20230621	4265	13.25	20230316	6190	-21.97	20230621	2825	70.97	20221013	3.63	N	068050	500	138 억	629910	N	N	15	N	N
138	20230706	160529	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4750	-280	5	-5.57	2865336190	590877	201.14	5000	5020	4750	6530	3530	5030	4849.29	2.22	0	13676	5196	5112	5046	4962	4896	5080	4930	138	1500	500	3520	5	1	27694076	1315	-206.52	1.78	12	2.13	-23.00	2674.00	6190	20230621	-23.26	2825	20221013	68.14	6190	-23.26	20230621	4265	11.37	20230316	6190	-23.26	20230621	2825	68.14	20221013	3.59	N	068050	500	138 억	615589	N	N	15	N	N
139	20230706	150529	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4775	-255	5	-5.07	2779084480	572745	194.97	5000	5020	4750	6530	3530	5030	4852.22	2.22	0	10806	5196	5112	5046	4962	4896	5080	4930	138	1500	500	3520	5	1	27694076	1322	-207.61	1.79	12	2.07	-23.00	2674.00	6190	20230621	-22.86	2825	20221013	69.03	6190	-22.86	20230621	4265	11.96	20230316	6190	-22.86	20230621	2825	69.03	20221013	3.59	N	068050	500	138 억	615589	N	N	0	N	N
140	20230706	140530	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4785	-245	5	-4.87	2370476250	487021	165.79	5000	5020	4760	6530	3530	5030	4867.30	2.22	0	184	5196	5112	5046	4962	4896	5080	4930	138	1500	500	3520	5	1	27694076	1325	-208.04	1.79	12	1.76	-23.00	2674.00	6190	20230621	-22.70	2825	20221013	69.38	6190	-22.70	20230621	4265	12.19	20230316	6190	-22.70	20230621	2825	69.38	20221013	3.59	N	068050	500	138 억	615589	N	N	0	N	N
141	20230706	130529	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4840	-190	5	-3.78	1951516780	399666	136.05	5000	5020	4820	6530	3530	5030	4882.87	2.22	0	12582	5196	5112	5046	4962	4896	5080	4930	138	1500	500	3520	5	1	27694076	1340	-210.43	1.81	12	1.44	-23.00	2674.00	6190	20230621	-21.81	2825	20221013	71.33	6190	-21.81	20230621	4265	13.48	20230316	6190	-21.81	20230621	2825	71.33	20221013	3.59	N	068050	500	138 억	615589	N	N	0	N	N
142	20230706	120527	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4825	-205	5	-4.08	1723027790	352394	119.96	5000	5020	4820	6530	3530	5030	4889.49	2.22	0	13018	5196	5112	5046	4962	4896	5080	4930	138	1500	500	3520	5	1	27694076	1336	-209.78	1.80	12	1.27	-23.00	2674.00	6190	20230621	-22.05	2825	20221013	70.80	6190	-22.05	20230621	4265	13.13	20230316	6190	-22.05	20230621	2825	70.80	20221013	3.59	N	068050	500	138 억	615589	N	N	0	N	N
143	20230706	110532	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4880	-150	5	-2.98	1114203555	227089	77.30	5000	5020	4840	6530	3530	5030	4906.46	2.22	0	-6439	5196	5112	5046	4962	4896	5080	4930	138	1500	500	3520	5	1	27694076	1351	-212.17	1.82	12	0.82	-23.00	2674.00	6190	20230621	-21.16	2825	20221013	72.74	6190	-21.16	20230621	4265	14.42	20230316	6190	-21.16	20230621	2825	72.74	20221013	3.59	N	068050	500	138 억	615589	N	N	0	N	N
144	20230706	100527	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4940	-90	5	-1.79	377455185	76196	25.94	5000	5020	4920	6530	3530	5030	4953.74	2.22	0	7111	5196	5112	5046	4962	4896	5080	4930	138	1500	500	3520	5	1	27694076	1368	-214.78	1.85	12	0.28	-23.00	2674.00	6190	20230621	-20.19	2825	20221013	74.87	6190	-20.19	20230621	4265	15.83	20230316	6190	-20.19	20230621	2825	74.87	20221013	3.59	N	068050	500	138 억	615589	N	N	0	N	N
145	20230706	090528	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5000	-30	5	-0.60	54216930	10876	3.70	5000	5020	4970	6530	3530	5030	4985.01	2.22	0	-712	5196	5112	5046	4962	4896	5080	4930	138	1500	500	3520	10	1	27694076	1385	-217.39	1.87	12	0.04	-23.00	2674.00	6190	20230621	-19.22	2825	20221013	76.99	6190	-19.22	20230621	4265	17.23	20230316	6190	-19.22	20230621	2825	76.99	20221013	3.59	N	068050	500	138 억	615589	N	N	0	N	N
146	20230705	160525	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5030	-110	5	-2.14	1469130280	292502	81.26	5120	5130	4980	6680	3600	5140	5022.61	2.19	0	14676	5273	5206	5103	5036	4933	5155	4985	138	1540	500	3590	10	1	27694076	1393	-218.70	1.88	12	1.06	-23.00	2674.00	6190	20230621	-18.74	2825	20221013	78.05	6190	-18.74	20230621	4265	17.94	20230316	6190	-18.74	20230621	2825	78.05	20221013	3.48	N	068050	500	138 억	605443	N	N	0	N	N
147	20230705	150524	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4985	-155	5	-3.02	1323700350	263439	73.19	5120	5130	4980	6680	3600	5140	5024.67	2.19	0	9477	5273	5206	5103	5036	4933	5155	4985	138	1540	500	3590	5	1	27694076	1381	-216.74	1.86	12	0.95	-23.00	2674.00	6190	20230621	-19.47	2825	20221013	76.46	6190	-19.47	20230621	4265	16.88	20230316	6190	-19.47	20230621	2825	76.46	20221013	3.48	N	068050	500	138 억	605443	N	N	0	N	N
148	20230705	140519	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5020	-120	5	-2.33	697992040	138190	38.39	5120	5130	5010	6680	3600	5140	5050.92	2.19	0	-10024	5273	5206	5103	5036	4933	5155	4985	138	1540	500	3590	10	1	27694076	1390	-218.26	1.88	12	0.50	-23.00	2674.00	6190	20230621	-18.90	2825	20221013	77.70	6190	-18.90	20230621	4265	17.70	20230316	6190	-18.90	20230621	2825	77.70	20221013	3.48	N	068050	500	138 억	605443	N	N	0	N	N
149	20230705	130520	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5050	-90	5	-1.75	510779270	100916	28.04	5120	5130	5020	6680	3600	5140	5061.38	2.19	0	-11212	5273	5206	5103	5036	4933	5155	4985	138	1540	500	3590	10	1	27694076	1399	-219.57	1.89	12	0.36	-23.00	2674.00	6190	20230621	-18.42	2825	20221013	78.76	6190	-18.42	20230621	4265	18.41	20230316	6190	-18.42	20230621	2825	78.76	20221013	3.48	N	068050	500	138 억	605443	N	N	0	N	N
150	20230705	120518	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5050	-90	5	-1.75	368855540	72769	20.22	5120	5130	5040	6680	3600	5140	5068.80	2.19	0	-12486	5273	5206	5103	5036	4933	5155	4985	138	1540	500	3590	10	1	27694076	1399	-219.57	1.89	12	0.26	-23.00	2674.00	6190	20230621	-18.42	2825	20221013	78.76	6190	-18.42	20230621	4265	18.41	20230316	6190	-18.42	20230621	2825	78.76	20221013	3.48	N	068050	500	138 억	605443	N	N	0	N	N
151	20230705	110524	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5060	-80	5	-1.56	285990490	56376	15.66	5120	5130	5040	6680	3600	5140	5072.84	2.19	0	-13014	5273	5206	5103	5036	4933	5155	4985	138	1540	500	3590	10	1	27694076	1401	-220.00	1.89	12	0.20	-23.00	2674.00	6190	20230621	-18.26	2825	20221013	79.12	6190	-18.26	20230621	4265	18.64	20230316	6190	-18.26	20230621	2825	79.12	20221013	3.48	N	068050	500	138 억	605443	N	N	0	N	N
152	20230705	100521	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5070	-70	5	-1.36	156102300	30677	8.52	5120	5130	5070	6680	3600	5140	5088.48	2.19	0	-3718	5273	5206	5103	5036	4933	5155	4985	138	1540	500	3590	10	1	27694076	1404	-220.43	1.90	12	0.11	-23.00	2674.00	6190	20230621	-18.09	2825	20221013	79.47	6190	-18.09	20230621	4265	18.87	20230316	6190	-18.09	20230621	2825	79.47	20221013	3.48	N	068050	500	138 억	605443	N	N	0	N	N
153	20230705	090520	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5080	-60	5	-1.17	36000090	7063	1.96	5120	5120	5080	6680	3600	5140	5096.62	2.19	0	296	5273	5206	5103	5036	4933	5155	4985	138	1540	500	3590	10	1	27694076	1407	-220.87	1.90	12	0.03	-23.00	2674.00	6190	20230621	-17.93	2825	20221013	79.82	6190	-17.93	20230621	4265	19.11	20230316	6190	-17.93	20230621	2825	79.82	20221013	3.48	N	068050	500	138 억	605443	N	N	0	N	N
154	20230704	160519	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5140	-30	5	-0.58	1816937840	359169	71.91	5170	5170	5000	6720	3620	5170	5058.09	1.96	0	63627	5463	5316	5213	5066	4963	5265	5015	138	1550	500	3610	10	1	27694076	1423	-223.48	1.92	12	1.30	-23.00	2674.00	6190	20230621	-16.96	2825	20221013	81.95	6190	-16.96	20230621	4265	20.52	20230316	6190	-16.96	20230621	2825	81.95	20221013	3.51	N	068050	500	138 억	541516	N	N	0	N	N
155	20230704	150513	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5100	-70	5	-1.35	1687697490	333948	66.86	5170	5170	5000	6720	3620	5170	5053.77	1.96	0	70882	5463	5316	5213	5066	4963	5265	5015	138	1550	500	3610	10	1	27694076	1412	-221.74	1.91	12	1.21	-23.00	2674.00	6190	20230621	-17.61	2825	20221013	80.53	6190	-17.61	20230621	4265	19.58	20230316	6190	-17.61	20230621	2825	80.53	20221013	3.51	N	068050	500	138 억	541516	N	N	0	N	N
156	20230704	140517	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5070	-100	5	-1.93	1565135020	309921	62.05	5170	5170	5000	6720	3620	5170	5050.11	1.96	0	77654	5463	5316	5213	5066	4963	5265	5015	138	1550	500	3610	10	1	27694076	1404	-220.43	1.90	12	1.12	-23.00	2674.00	6190	20230621	-18.09	2825	20221013	79.47	6190	-18.09	20230621	4265	18.87	20230316	6190	-18.09	20230621	2825	79.47	20221013	3.51	N	068050	500	138 억	541516	N	N	0	N	N
157	20230704	130510	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5100	-70	5	-1.35	1479808640	293145	58.69	5170	5170	5000	6720	3620	5170	5048.04	1.96	0	75308	5463	5316	5213	5066	4963	5265	5015	138	1550	500	3610	10	1	27694076	1412	-221.74	1.91	12	1.06	-23.00	2674.00	6190	20230621	-17.61	2825	20221013	80.53	6190	-17.61	20230621	4265	19.58	20230316	6190	-17.61	20230621	2825	80.53	20221013	3.51	N	068050	500	138 억	541516	N	N	0	N	N
158	20230704	120515	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5090	-80	5	-1.55	1410715860	279616	55.98	5170	5170	5000	6720	3620	5170	5045.19	1.96	0	73903	5463	5316	5213	5066	4963	5265	5015	138	1550	500	3610	10	1	27694076	1410	-221.30	1.90	12	1.01	-23.00	2674.00	6190	20230621	-17.77	2825	20221013	80.18	6190	-17.77	20230621	4265	19.34	20230316	6190	-17.77	20230621	2825	80.18	20221013	3.51	N	068050	500	138 억	541516	N	N	0	N	N
159	20230704	110511	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5050	-120	5	-2.32	1280965630	254103	50.88	5170	5170	5000	6720	3620	5170	5041.13	1.96	0	63480	5463	5316	5213	5066	4963	5265	5015	138	1550	500	3610	10	1	27694076	1399	-219.57	1.89	12	0.92	-23.00	2674.00	6190	20230621	-18.42	2825	20221013	78.76	6190	-18.42	20230621	4265	18.41	20230316	6190	-18.42	20230621	2825	78.76	20221013	3.51	N	068050	500	138 억	541516	N	N	0	N	N
160	20230704	100509	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5030	-140	5	-2.71	810585650	160361	32.11	5170	5170	5010	6720	3620	5170	5054.75	1.96	0	29864	5463	5316	5213	5066	4963	5265	5015	138	1550	500	3610	10	1	27694076	1393	-218.70	1.88	12	0.58	-23.00	2674.00	6190	20230621	-18.74	2825	20221013	78.05	6190	-18.74	20230621	4265	17.94	20230316	6190	-18.74	20230621	2825	78.05	20221013	3.51	N	068050	500	138 억	541516	N	N	0	N	N
161	20230704	090509	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5090	-80	5	-1.55	71985580	14072	2.82	5170	5170	5090	6720	3620	5170	5115.51	1.96	0	-4809	5463	5316	5213	5066	4963	5265	5015	138	1550	500	3610	10	1	27694076	1410	-221.30	1.90	12	0.05	-23.00	2674.00	6190	20230621	-17.77	2825	20221013	80.18	6190	-17.77	20230621	4265	19.34	20230316	6190	-17.77	20230621	2825	80.18	20221013	3.51	N	068050	500	138 억	541516	N	N	0	N	N
162	20230703	160501	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5170	-150	5	-2.82	2563273700	494963	454.06	5360	5360	5110	6910	3730	5320	5178.77	2.09	0	-44183	5426	5372	5326	5272	5226	5350	5250	138	1590	500	3720	10	1	27694076	1432	-224.78	1.93	12	1.79	-23.00	2674.00	6190	20230621	-16.48	2825	20221013	83.01	6190	-16.48	20230621	4265	21.22	20230316	6190	-16.48	20230621	2825	83.01	20221013	3.52	N	068050	500	138 억	577821	N	N	0	N	N
163	20230703	150507	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5160	-160	5	-3.01	2496513550	482068	442.23	5360	5360	5110	6910	3730	5320	5178.76	2.09	0	-39750	5426	5372	5326	5272	5226	5350	5250	138	1590	500	3720	10	1	27694076	1429	-224.35	1.93	12	1.74	-23.00	2674.00	6190	20230621	-16.64	2825	20221013	82.65	6190	-16.64	20230621	4265	20.98	20230316	6190	-16.64	20230621	2825	82.65	20221013	3.52	N	068050	500	138 억	577821	N	N	0	N	N
164	20230703	140507	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5140	-180	5	-3.38	2250064740	434179	398.30	5360	5360	5110	6910	3730	5320	5182.34	2.09	0	-34739	5426	5372	5326	5272	5226	5350	5250	138	1590	500	3720	10	1	27694076	1423	-223.48	1.92	12	1.57	-23.00	2674.00	6190	20230621	-16.96	2825	20221013	81.95	6190	-16.96	20230621	4265	20.52	20230316	6190	-16.96	20230621	2825	81.95	20221013	3.52	N	068050	500	138 억	577821	N	N	0	N	N
165	20230703	130505	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5140	-180	5	-3.38	1881684080	362752	332.77	5360	5360	5110	6910	3730	5320	5187.25	2.09	0	-27913	5426	5372	5326	5272	5226	5350	5250	138	1590	500	3720	10	1	27694076	1423	-223.48	1.92	12	1.31	-23.00	2674.00	6190	20230621	-16.96	2825	20221013	81.95	6190	-16.96	20230621	4265	20.52	20230316	6190	-16.96	20230621	2825	81.95	20221013	3.52	N	068050	500	138 억	577821	N	N	0	N	N
166	20230703	120509	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5170	-150	5	-2.82	1403490710	269657	247.37	5360	5360	5150	6910	3730	5320	5204.73	2.09	0	-7607	5426	5372	5326	5272	5226	5350	5250	138	1590	500	3720	10	1	27694076	1432	-224.78	1.93	12	0.97	-23.00	2674.00	6190	20230621	-16.48	2825	20221013	83.01	6190	-16.48	20230621	4265	21.22	20230316	6190	-16.48	20230621	2825	83.01	20221013	3.52	N	068050	500	138 억	577821	N	N	0	N	N
167	20230703	110505	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5200	-120	5	-2.26	1253978220	240806	220.90	5360	5360	5150	6910	3730	5320	5207.42	2.09	0	-3193	5426	5372	5326	5272	5226	5350	5250	138	1590	500	3720	10	1	27694076	1440	-226.09	1.94	12	0.87	-23.00	2674.00	6190	20230621	-15.99	2825	20221013	84.07	6190	-15.99	20230621	4265	21.92	20230316	6190	-15.99	20230621	2825	84.07	20221013	3.52	N	068050	500	138 억	577821	N	N	0	N	N
168	20230703	100457	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5180	-140	5	-2.63	759688480	145248	133.24	5360	5360	5170	6910	3730	5320	5230.29	2.09	0	19145	5426	5372	5326	5272	5226	5350	5250	138	1590	500	3720	10	1	27694076	1435	-225.22	1.94	12	0.52	-23.00	2674.00	6190	20230621	-16.32	2825	20221013	83.36	6190	-16.32	20230621	4265	21.45	20230316	6190	-16.32	20230621	2825	83.36	20221013	3.52	N	068050	500	138 억	577821	N	N	0	N	N
169	20230703	090502	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5330	10	2	0.19	29862060	5620	5.16	5360	5360	5260	6910	3730	5320	5313.53	2.09	0	768	5426	5372	5326	5272	5226	5350	5250	138	1590	500	3720	10	1	27694076	1476	-231.74	1.99	12	0.02	-23.00	2674.00	6190	20230621	-13.89	2825	20221013	88.67	6190	-13.89	20230621	4265	24.97	20230316	6190	-13.89	20230621	2825	88.67	20221013	3.52	N	068050	500	138 억	577821	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History