KissMeData/068050/price/prices-20230801.csv at b9c3dfdf217cc714fc5be9b27f5ccb8955dab7ac

Files

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

75 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	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	20230831	160624	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4315	5	2	0.12	751713700	172439	78.02	4325	4405	4295	5600	3020	4310	4359.35	2.85	-1378	4470	4390	4325	4245	4180	4357	4212	138	1290	500	3010	5	1	27694076	1195	-187.61	1.61	12	0.62	-23.00	2674.00	6190	20230621	-30.29	2825	20221013	52.74	6190	-30.29	20230621	3620	19.20	20230726	6190	-30.29	20230621	2825	52.74	20221013	3.37	N	068050	500	138 억	788379	N	N	5	N	N
3	20230831	150759	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4325	15	2	0.35	721159580	165361	74.81	4325	4405	4295	5600	3020	4310	4361.12	2.85	47	4470	4390	4325	4245	4180	4357	4212	138	1290	500	3010	5	1	27694076	1198	-188.04	1.62	12	0.60	-23.00	2674.00	6190	20230621	-30.13	2825	20221013	53.10	6190	-30.13	20230621	3620	19.48	20230726	6190	-30.13	20230621	2825	53.10	20221013	3.37	N	068050	500	138 억	788379	N	N	5	N	N
4	20230831	140845	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4340	30	2	0.70	645838190	147955	66.94	4325	4405	4295	5600	3020	4310	4365.10	2.85	8464	4470	4390	4325	4245	4180	4357	4212	138	1290	500	3010	5	1	27694076	1202	-188.70	1.62	12	0.53	-23.00	2674.00	6190	20230621	-29.89	2825	20221013	53.63	6190	-29.89	20230621	3620	19.89	20230726	6190	-29.89	20230621	2825	53.63	20221013	3.37	N	068050	500	138 억	788379	N	N	5	N	N
5	20230831	130819	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4345	35	2	0.81	600655725	137544	62.23	4325	4405	4295	5600	3020	4310	4367.01	2.85	12412	4470	4390	4325	4245	4180	4357	4212	138	1290	500	3010	5	1	27694076	1203	-188.91	1.62	12	0.50	-23.00	2674.00	6190	20230621	-29.81	2825	20221013	53.81	6190	-29.81	20230621	3620	20.03	20230726	6190	-29.81	20230621	2825	53.81	20221013	3.37	N	068050	500	138 억	788379	N	N	5	N	N
6	20230831	120838	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4355	45	2	1.04	502964655	115081	52.07	4325	4405	4295	5600	3020	4310	4370.53	2.85	14645	4470	4390	4325	4245	4180	4357	4212	138	1290	500	3010	5	1	27694076	1206	-189.35	1.63	12	0.42	-23.00	2674.00	6190	20230621	-29.64	2825	20221013	54.16	6190	-29.64	20230621	3620	20.30	20230726	6190	-29.64	20230621	2825	54.16	20221013	3.37	N	068050	500	138 억	788379	N	N	5	N	N
7	20230831	111200	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4370	60	2	1.39	440887310	100895	45.65	4325	4405	4295	5600	3020	4310	4369.76	2.85	12535	4470	4390	4325	4245	4180	4357	4212	138	1290	500	3010	5	1	27694076	1210	-190.00	1.63	12	0.36	-23.00	2674.00	6190	20230621	-29.40	2825	20221013	54.69	6190	-29.40	20230621	3620	20.72	20230726	6190	-29.40	20230621	2825	54.69	20221013	3.37	N	068050	500	138 억	788379	N	N	5	N	N
8	20230831	100916	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4355	45	2	1.04	318332675	72851	32.96	4325	4405	4295	5600	3020	4310	4369.64	2.85	9110	4470	4390	4325	4245	4180	4357	4212	138	1290	500	3010	5	1	27694076	1206	-189.35	1.63	12	0.26	-23.00	2674.00	6190	20230621	-29.64	2825	20221013	54.16	6190	-29.64	20230621	3620	20.30	20230726	6190	-29.64	20230621	2825	54.16	20221013	3.37	N	068050	500	138 억	788379	N	N	5	N	N
9	20230831	090756	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4315	5	2	0.12	11096385	2571	1.16	4325	4350	4295	5600	3020	4310	4315.98	2.85	-1506	4470	4390	4325	4245	4180	4357	4212	138	1290	500	3010	5	1	27694076	1195	-187.61	1.61	12	0.01	-23.00	2674.00	6190	20230621	-30.29	2825	20221013	52.74	6190	-30.29	20230621	3620	19.20	20230726	6190	-30.29	20230621	2825	52.74	20221013	3.37	N	068050	500	138 억	788379	N	N	5	N	N
10	20230830	160628	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4310	-45	5	-1.03	951266520	221016	60.96	4375	4405	4260	5660	3050	4355	4304.06	3.03	-49752	4621	4487	4351	4217	4081	4555	4285	138	1305	500	3040	5	1	27694076	1194	-187.39	1.61	12	0.80	-23.00	2674.00	6190	20230621	-30.37	2825	20221013	52.57	6190	-30.37	20230621	3620	19.06	20230726	6190	-30.37	20230621	2825	52.57	20221013	3.43	N	068050	500	138 억	838131	N	N	5	N	N
11	20230830	150742	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4285	-70	5	-1.61	924545875	214795	59.25	4375	4405	4260	5660	3050	4355	4304.32	3.03	-50582	4621	4487	4351	4217	4081	4555	4285	138	1305	500	3040	5	1	27694076	1187	-186.30	1.60	12	0.78	-23.00	2674.00	6190	20230621	-30.78	2825	20221013	51.68	6190	-30.78	20230621	3620	18.37	20230726	6190	-30.78	20230621	2825	51.68	20221013	3.43	N	068050	500	138 억	838131	N	N	0	N	N
12	20230830	140819	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4290	-65	5	-1.49	850711500	197544	54.49	4375	4405	4260	5660	3050	4355	4306.44	3.03	-54281	4621	4487	4351	4217	4081	4555	4285	138	1305	500	3040	5	1	27694076	1188	-186.52	1.60	12	0.71	-23.00	2674.00	6190	20230621	-30.69	2825	20221013	51.86	6190	-30.69	20230621	3620	18.51	20230726	6190	-30.69	20230621	2825	51.86	20221013	3.43	N	068050	500	138 억	838131	N	N	0	N	N
13	20230830	130805	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4290	-65	5	-1.49	806198315	187156	51.62	4375	4405	4260	5660	3050	4355	4307.63	3.03	-56175	4621	4487	4351	4217	4081	4555	4285	138	1305	500	3040	5	1	27694076	1188	-186.52	1.60	12	0.68	-23.00	2674.00	6190	20230621	-30.69	2825	20221013	51.86	6190	-30.69	20230621	3620	18.51	20230726	6190	-30.69	20230621	2825	51.86	20221013	3.43	N	068050	500	138 억	838131	N	N	0	N	N
14	20230830	120820	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4275	-80	5	-1.84	721465855	167456	46.19	4375	4405	4260	5660	3050	4355	4308.39	3.03	-57571	4621	4487	4351	4217	4081	4555	4285	138	1305	500	3040	5	1	27694076	1184	-185.87	1.60	12	0.60	-23.00	2674.00	6190	20230621	-30.94	2825	20221013	51.33	6190	-30.94	20230621	3620	18.09	20230726	6190	-30.94	20230621	2825	51.33	20221013	3.43	N	068050	500	138 억	838131	N	N	0	N	N
15	20230830	111151	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4305	-50	5	-1.15	495793795	114750	31.65	4375	4405	4265	5660	3050	4355	4320.64	3.03	-55942	4621	4487	4351	4217	4081	4555	4285	138	1305	500	3040	5	1	27694076	1192	-187.17	1.61	12	0.41	-23.00	2674.00	6190	20230621	-30.45	2825	20221013	52.39	6190	-30.45	20230621	3620	18.92	20230726	6190	-30.45	20230621	2825	52.39	20221013	3.43	N	068050	500	138 억	838131	N	N	0	N	N
16	20230830	100845	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4300	-55	5	-1.26	382233530	88497	24.41	4375	4405	4265	5660	3050	4355	4319.17	3.03	-51141	4621	4487	4351	4217	4081	4555	4285	138	1305	500	3040	5	1	27694076	1191	-186.96	1.61	12	0.32	-23.00	2674.00	6190	20230621	-30.53	2825	20221013	52.21	6190	-30.53	20230621	3620	18.78	20230726	6190	-30.53	20230621	2825	52.21	20221013	3.43	N	068050	500	138 억	838131	N	N	0	N	N
17	20230830	090746	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4345	-10	5	-0.23	179953335	41386	11.42	4375	4405	4295	5660	3050	4355	4348.17	3.03	-25792	4621	4487	4351	4217	4081	4555	4285	138	1305	500	3040	5	1	27694076	1203	-188.91	1.62	12	0.15	-23.00	2674.00	6190	20230621	-29.81	2825	20221013	53.81	6190	-29.81	20230621	3620	20.03	20230726	6190	-29.81	20230621	2825	53.81	20221013	3.43	N	068050	500	138 억	838131	N	N	0	N	N
18	20230829	160624	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4355	140	2	3.32	1571094980	361216	225.72	4230	4485	4215	5470	2955	4215	4349.44	2.56	127078	4301	4257	4186	4142	4071	4280	4165	138	1255	500	2950	5	1	27694076	1206	-189.35	1.63	12	1.30	-23.00	2674.00	6190	20230621	-29.64	2825	20221013	54.16	6190	-29.64	20230621	3620	20.30	20230726	6190	-29.64	20230621	2825	54.16	20221013	3.32	N	068050	500	138 억	709853	N	N	0	N	N
19	20230829	150747	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4320	105	2	2.49	1451221165	333543	208.43	4230	4485	4215	5470	2955	4215	4350.93	2.56	124511	4301	4257	4186	4142	4071	4280	4165	138	1255	500	2950	5	1	27694076	1196	-187.83	1.62	12	1.20	-23.00	2674.00	6190	20230621	-30.21	2825	20221013	52.92	6190	-30.21	20230621	3620	19.34	20230726	6190	-30.21	20230621	2825	52.92	20221013	3.32	N	068050	500	138 억	709853	N	N	0	N	N
20	20230829	140845	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4355	140	2	3.32	1299975385	298673	186.64	4230	4485	4215	5470	2955	4215	4352.50	2.56	110335	4301	4257	4186	4142	4071	4280	4165	138	1255	500	2950	5	1	27694076	1206	-189.35	1.63	12	1.08	-23.00	2674.00	6190	20230621	-29.64	2825	20221013	54.16	6190	-29.64	20230621	3620	20.30	20230726	6190	-29.64	20230621	2825	54.16	20221013	3.32	N	068050	500	138 억	709853	N	N	0	N	N
21	20230829	130805	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4370	155	2	3.68	1221656500	280680	175.40	4230	4485	4215	5470	2955	4215	4352.49	2.56	109612	4301	4257	4186	4142	4071	4280	4165	138	1255	500	2950	5	1	27694076	1210	-190.00	1.63	12	1.01	-23.00	2674.00	6190	20230621	-29.40	2825	20221013	54.69	6190	-29.40	20230621	3620	20.72	20230726	6190	-29.40	20230621	2825	54.69	20221013	3.32	N	068050	500	138 억	709853	N	N	0	N	N
22	20230829	120831	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4385	170	2	4.03	1121161245	257615	160.98	4230	4485	4215	5470	2955	4215	4352.08	2.56	101330	4301	4257	4186	4142	4071	4280	4165	138	1255	500	2950	5	1	27694076	1214	-190.65	1.64	12	0.93	-23.00	2674.00	6190	20230621	-29.16	2825	20221013	55.22	6190	-29.16	20230621	3620	21.13	20230726	6190	-29.16	20230621	2825	55.22	20221013	3.32	N	068050	500	138 억	709853	N	N	0	N	N
23	20230829	111347	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4370	155	2	3.68	904714435	208070	130.02	4230	4485	4215	5470	2955	4215	4348.13	2.56	68621	4301	4257	4186	4142	4071	4280	4165	138	1255	500	2950	5	1	27694076	1210	-190.00	1.63	12	0.75	-23.00	2674.00	6190	20230621	-29.40	2825	20221013	54.69	6190	-29.40	20230621	3620	20.72	20230726	6190	-29.40	20230621	2825	54.69	20221013	3.32	N	068050	500	138 억	709853	N	N	0	N	N
24	20230829	100913	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4445	230	2	5.46	656993865	151890	94.92	4230	4460	4215	5470	2955	4215	4325.46	2.56	45295	4301	4257	4186	4142	4071	4280	4165	138	1255	500	2950	5	1	27694076	1231	-193.26	1.66	12	0.55	-23.00	2674.00	6190	20230621	-28.19	2825	20221013	57.35	6190	-28.19	20230621	3620	22.79	20230726	6190	-28.19	20230621	2825	57.35	20221013	3.32	N	068050	500	138 억	709853	N	N	0	N	N
25	20230829	090612	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4235	20	2	0.47	106375655	25137	15.71	4230	4260	4215	5470	2955	4215	4231.84	2.56	-13361	4301	4257	4186	4142	4071	4280	4165	138	1255	500	2950	5	1	27694076	1173	-184.13	1.58	12	0.09	-23.00	2674.00	6190	20230621	-31.58	2825	20221013	49.91	6190	-31.58	20230621	3620	16.99	20230726	6190	-31.58	20230621	2825	49.91	20221013	3.32	N	068050	500	138 억	709853	N	N	0	N	N
26	20230828	160606	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4215	110	2	2.68	667095715	159851	78.03	4115	4230	4115	5330	2875	4105	4173.19	2.41	36786	4325	4215	4160	4050	3995	4187	4022	138	1225	500	2870	5	1	27694076	1167	-183.26	1.58	12	0.58	-23.00	2674.00	6190	20230621	-31.91	2825	20221013	49.20	6190	-31.91	20230621	3620	16.44	20230726	6190	-31.91	20230621	2825	49.20	20221013	3.73	N	068050	500	138 억	666865	N	N	0	N	N
27	20230828	150613	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4195	90	2	2.19	530094615	127266	62.13	4115	4210	4115	5330	2875	4105	4165.27	2.41	27237	4325	4215	4160	4050	3995	4187	4022	138	1225	500	2870	5	1	27694076	1162	-182.39	1.57	12	0.46	-23.00	2674.00	6190	20230621	-32.23	2825	20221013	48.50	6190	-32.23	20230621	3620	15.88	20230726	6190	-32.23	20230621	2825	48.50	20221013	3.73	N	068050	500	138 억	666865	N	N	0	N	N
28	20230828	140613	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4155	50	2	1.22	455757650	109491	53.45	4115	4210	4115	5330	2875	4105	4162.53	2.41	31552	4325	4215	4160	4050	3995	4187	4022	138	1225	500	2870	5	1	27694076	1151	-180.65	1.55	12	0.40	-23.00	2674.00	6190	20230621	-32.88	2825	20221013	47.08	6190	-32.88	20230621	3620	14.78	20230726	6190	-32.88	20230621	2825	47.08	20221013	3.73	N	068050	500	138 억	666865	N	N	0	N	N
29	20230828	130617	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4190	85	2	2.07	346959790	83326	40.68	4115	4210	4115	5330	2875	4105	4163.91	2.41	17436	4325	4215	4160	4050	3995	4187	4022	138	1225	500	2870	5	1	27694076	1160	-182.17	1.57	12	0.30	-23.00	2674.00	6190	20230621	-32.31	2825	20221013	48.32	6190	-32.31	20230621	3620	15.75	20230726	6190	-32.31	20230621	2825	48.32	20221013	3.73	N	068050	500	138 억	666865	N	N	0	N	N
30	20230828	120612	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4180	75	2	1.83	332705065	79921	39.01	4115	4210	4115	5330	2875	4105	4162.95	2.41	16646	4325	4215	4160	4050	3995	4187	4022	138	1225	500	2870	5	1	27694076	1158	-181.74	1.56	12	0.29	-23.00	2674.00	6190	20230621	-32.47	2825	20221013	47.96	6190	-32.47	20230621	3620	15.47	20230726	6190	-32.47	20230621	2825	47.96	20221013	3.73	N	068050	500	138 억	666865	N	N	0	N	N
31	20230828	110607	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4160	55	2	1.34	247592220	59531	29.06	4115	4210	4115	5330	2875	4105	4159.08	2.41	14717	4325	4215	4160	4050	3995	4187	4022	138	1225	500	2870	5	1	27694076	1152	-180.87	1.56	12	0.21	-23.00	2674.00	6190	20230621	-32.79	2825	20221013	47.26	6190	-32.79	20230621	3620	14.92	20230726	6190	-32.79	20230621	2825	47.26	20221013	3.73	N	068050	500	138 억	666865	N	N	0	N	N
32	20230828	100603	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4170	65	2	1.58	207852100	49957	24.39	4115	4210	4115	5330	2875	4105	4160.66	2.41	14987	4325	4215	4160	4050	3995	4187	4022	138	1225	500	2870	5	1	27694076	1155	-181.30	1.56	12	0.18	-23.00	2674.00	6190	20230621	-32.63	2825	20221013	47.61	6190	-32.63	20230621	3620	15.19	20230726	6190	-32.63	20230621	2825	47.61	20221013	3.73	N	068050	500	138 억	666865	N	N	0	N	N
33	20230828	090612	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4170	65	2	1.58	60978675	14667	7.16	4115	4180	4115	5330	2875	4105	4157.67	2.41	2050	4325	4215	4160	4050	3995	4187	4022	138	1225	500	2870	5	1	27694076	1155	-181.30	1.56	12	0.05	-23.00	2674.00	6190	20230621	-32.63	2825	20221013	47.61	6190	-32.63	20230621	3620	15.19	20230726	6190	-32.63	20230621	2825	47.61	20221013	3.73	N	068050	500	138 억	666865	N	N	0	N	N
34	20230825	160607	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4105	-195	5	-4.53	836189010	201094	17.61	4255	4270	4105	5590	3010	4300	4158.20	2.73	-94660	4910	4605	4395	4090	3880	4757	4242	138	1290	500	3010	5	1	27694076	1137	-178.48	1.54	12	0.73	-23.00	2674.00	6190	20230621	-33.68	2825	20221013	45.31	6190	-33.68	20230621	3620	13.40	20230726	6190	-33.68	20230621	2825	45.31	20221013	3.76	N	068050	500	138 억	755242	N	N	5	N	N
35	20230825	150611	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4125	-175	5	-4.07	743449310	178545	15.64	4255	4270	4120	5590	3010	4300	4163.93	2.73	-87848	4910	4605	4395	4090	3880	4757	4242	138	1290	500	3010	5	1	27694076	1142	-179.35	1.54	12	0.64	-23.00	2674.00	6190	20230621	-33.36	2825	20221013	46.02	6190	-33.36	20230621	3620	13.95	20230726	6190	-33.36	20230621	2825	46.02	20221013	3.76	N	068050	500	138 억	755242	N	N	5	N	N
36	20230825	140609	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4140	-160	5	-3.72	640817095	153701	13.46	4255	4270	4130	5590	3010	4300	4169.24	2.73	-78727	4910	4605	4395	4090	3880	4757	4242	138	1290	500	3010	5	1	27694076	1147	-180.00	1.55	12	0.55	-23.00	2674.00	6190	20230621	-33.12	2825	20221013	46.55	6190	-33.12	20230621	3620	14.36	20230726	6190	-33.12	20230621	2825	46.55	20221013	3.76	N	068050	500	138 억	755242	N	N	5	N	N
37	20230825	130607	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4140	-160	5	-3.72	580666615	139168	12.19	4255	4270	4130	5590	3010	4300	4172.41	2.73	-67399	4910	4605	4395	4090	3880	4757	4242	138	1290	500	3010	5	1	27694076	1147	-180.00	1.55	12	0.50	-23.00	2674.00	6190	20230621	-33.12	2825	20221013	46.55	6190	-33.12	20230621	3620	14.36	20230726	6190	-33.12	20230621	2825	46.55	20221013	3.76	N	068050	500	138 억	755242	N	N	5	N	N
38	20230825	120607	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4150	-150	5	-3.49	507657330	121566	10.65	4255	4270	4130	5590	3010	4300	4175.98	2.73	-57970	4910	4605	4395	4090	3880	4757	4242	138	1290	500	3010	5	1	27694076	1149	-180.43	1.55	12	0.44	-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	3.76	N	068050	500	138 억	755242	N	N	5	N	N
39	20230825	110608	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4160	-140	5	-3.26	447779180	107163	9.39	4255	4270	4130	5590	3010	4300	4178.49	2.73	-45063	4910	4605	4395	4090	3880	4757	4242	138	1290	500	3010	5	1	27694076	1152	-180.87	1.56	12	0.39	-23.00	2674.00	6190	20230621	-32.79	2825	20221013	47.26	6190	-32.79	20230621	3620	14.92	20230726	6190	-32.79	20230621	2825	47.26	20221013	3.76	N	068050	500	138 억	755242	N	N	5	N	N
40	20230825	100609	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4135	-165	5	-3.84	355517380	84935	7.44	4255	4270	4135	5590	3010	4300	4185.76	2.73	-37450	4910	4605	4395	4090	3880	4757	4242	138	1290	500	3010	5	1	27694076	1145	-179.78	1.55	12	0.31	-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	3.76	N	068050	500	138 억	755242	N	N	5	N	N
41	20230825	090607	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4255	-45	5	-1.05	61563735	14615	1.28	4255	4255	4155	5590	3010	4300	4212.36	2.73	111	4910	4605	4395	4090	3880	4757	4242	138	1290	500	3010	5	1	27694076	1178	-185.00	1.59	12	0.05	-23.00	2674.00	6190	20230621	-31.26	2825	20221013	50.62	6190	-31.26	20230621	3620	17.54	20230726	6190	-31.26	20230621	2825	50.62	20221013	3.76	N	068050	500	138 억	755242	N	N	5	N	N
42	20230824	160603	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4300	140	2	3.37	4996290365	1138949	1486.51	4185	4700	4185	5400	2915	4160	4386.80	2.19	148191	4236	4197	4151	4112	4066	4217	4132	138	1240	500	2910	5	1	27694076	1191	-186.96	1.61	12	4.11	-23.00	2674.00	6190	20230621	-30.53	2825	20221013	52.21	6190	-30.53	20230621	3620	18.78	20230726	6190	-30.53	20230621	2825	52.21	20221013	3.69	N	068050	500	138 억	605807	N	N	5	N	N
43	20230824	150601	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4305	145	2	3.49	4549642835	1034889	1350.70	4185	4700	4185	5400	2915	4160	4396.26	2.19	126320	4236	4197	4151	4112	4066	4217	4132	138	1240	500	2910	5	1	27694076	1192	-187.17	1.61	12	3.74	-23.00	2674.00	6190	20230621	-30.45	2825	20221013	52.39	6190	-30.45	20230621	3620	18.92	20230726	6190	-30.45	20230621	2825	52.39	20221013	3.69	N	068050	500	138 억	605807	N	N	0	N	N
44	20230824	140602	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4360	200	2	4.81	3658412315	829289	1082.35	4185	4700	4185	5400	2915	4160	4411.50	2.19	88679	4236	4197	4151	4112	4066	4217	4132	138	1240	500	2910	5	1	27694076	1207	-189.57	1.63	12	2.99	-23.00	2674.00	6190	20230621	-29.56	2825	20221013	54.34	6190	-29.56	20230621	3620	20.44	20230726	6190	-29.56	20230621	2825	54.34	20221013	3.69	N	068050	500	138 억	605807	N	N	0	N	N
45	20230824	130608	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4400	240	2	5.77	3428891340	776840	1013.90	4185	4700	4185	5400	2915	4160	4413.90	2.19	58003	4236	4197	4151	4112	4066	4217	4132	138	1240	500	2910	5	1	27694076	1219	-191.30	1.65	12	2.81	-23.00	2674.00	6190	20230621	-28.92	2825	20221013	55.75	6190	-28.92	20230621	3620	21.55	20230726	6190	-28.92	20230621	2825	55.75	20221013	3.69	N	068050	500	138 억	605807	N	N	0	N	N
46	20230824	120606	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4400	240	2	5.77	3185850545	721642	941.86	4185	4700	4185	5400	2915	4160	4414.72	2.19	29407	4236	4197	4151	4112	4066	4217	4132	138	1240	500	2910	5	1	27694076	1219	-191.30	1.65	12	2.61	-23.00	2674.00	6190	20230621	-28.92	2825	20221013	55.75	6190	-28.92	20230621	3620	21.55	20230726	6190	-28.92	20230621	2825	55.75	20221013	3.69	N	068050	500	138 억	605807	N	N	0	N	N
47	20230824	110605	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4370	210	2	5.05	2930733650	663325	865.74	4185	4700	4185	5400	2915	4160	4418.25	2.19	2036	4236	4197	4151	4112	4066	4217	4132	138	1240	500	2910	5	1	27694076	1210	-190.00	1.63	12	2.40	-23.00	2674.00	6190	20230621	-29.40	2825	20221013	54.69	6190	-29.40	20230621	3620	20.72	20230726	6190	-29.40	20230621	2825	54.69	20221013	3.69	N	068050	500	138 억	605807	N	N	0	N	N
48	20230824	100603	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4310	150	2	3.61	2804932225	634201	827.73	4185	4700	4185	5400	2915	4160	4422.78	2.19	-5647	4236	4197	4151	4112	4066	4217	4132	138	1240	500	2910	5	1	27694076	1194	-187.39	1.61	12	2.29	-23.00	2674.00	6190	20230621	-30.37	2825	20221013	52.57	6190	-30.37	20230621	3620	19.06	20230726	6190	-30.37	20230621	2825	52.57	20221013	3.69	N	068050	500	138 억	605807	N	N	0	N	N
49	20230824	090605	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4345	185	2	4.45	292610220	68275	89.11	4185	4390	4185	5400	2915	4160	4285.76	2.19	-2142	4236	4197	4151	4112	4066	4217	4132	138	1240	500	2910	5	1	27694076	1203	-188.91	1.62	12	0.25	-23.00	2674.00	6190	20230621	-29.81	2825	20221013	53.81	6190	-29.81	20230621	3620	20.03	20230726	6190	-29.81	20230621	2825	53.81	20221013	3.69	N	068050	500	138 억	605807	N	N	0	N	N
50	20230823	160600	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4160	20	2	0.48	317350300	76357	51.65	4140	4190	4105	5380	2900	4140	4156.09	2.23	-10392	4243	4191	4138	4086	4033	4165	4060	138	1240	500	2890	5	1	27694076	1152	-180.87	1.56	12	0.28	-23.00	2674.00	6190	20230621	-32.79	2825	20221013	47.26	6190	-32.79	20230621	3620	14.92	20230726	6190	-32.79	20230621	2825	47.26	20221013	3.65	N	068050	500	138 억	616212	N	N	34	N	N
51	20230823	150602	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4180	40	2	0.97	249698220	60162	40.69	4140	4185	4105	5380	2900	4140	4150.43	2.23	-8909	4243	4191	4138	4086	4033	4165	4060	138	1240	500	2890	5	1	27694076	1158	-181.74	1.56	12	0.22	-23.00	2674.00	6190	20230621	-32.47	2825	20221013	47.96	6190	-32.47	20230621	3620	15.47	20230726	6190	-32.47	20230621	2825	47.96	20221013	3.65	N	068050	500	138 억	616212	N	N	34	N	N
52	20230823	140606	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4175	35	2	0.85	197990045	47791	32.33	4140	4180	4105	5380	2900	4140	4142.83	2.23	-2722	4243	4191	4138	4086	4033	4165	4060	138	1240	500	2890	5	1	27694076	1156	-181.52	1.56	12	0.17	-23.00	2674.00	6190	20230621	-32.55	2825	20221013	47.79	6190	-32.55	20230621	3620	15.33	20230726	6190	-32.55	20230621	2825	47.79	20221013	3.65	N	068050	500	138 억	616212	N	N	34	N	N
53	20230823	130601	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4160	20	2	0.48	122984845	29758	20.13	4140	4160	4105	5380	2900	4140	4132.83	2.23	-2016	4243	4191	4138	4086	4033	4165	4060	138	1240	500	2890	5	1	27694076	1152	-180.87	1.56	12	0.11	-23.00	2674.00	6190	20230621	-32.79	2825	20221013	47.26	6190	-32.79	20230621	3620	14.92	20230726	6190	-32.79	20230621	2825	47.26	20221013	3.65	N	068050	500	138 억	616212	N	N	34	N	N
54	20230823	120606	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4135	-5	5	-0.12	84398450	20436	13.82	4140	4150	4105	5380	2900	4140	4129.89	2.23	-3027	4243	4191	4138	4086	4033	4165	4060	138	1240	500	2890	5	1	27694076	1145	-179.78	1.55	12	0.07	-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	3.65	N	068050	500	138 억	616212	N	N	34	N	N
55	20230823	110602	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4120	-20	5	-0.48	64338505	15571	10.53	4140	4150	4105	5380	2900	4140	4131.94	2.23	-3369	4243	4191	4138	4086	4033	4165	4060	138	1240	500	2890	5	1	27694076	1141	-179.13	1.54	12	0.06	-23.00	2674.00	6190	20230621	-33.44	2825	20221013	45.84	6190	-33.44	20230621	3620	13.81	20230726	6190	-33.44	20230621	2825	45.84	20221013	3.65	N	068050	500	138 억	616212	N	N	34	N	N
56	20230823	100601	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4140	0	3	0.00	43944695	10623	7.19	4140	4150	4105	5380	2900	4140	4136.75	2.23	-3475	4243	4191	4138	4086	4033	4165	4060	138	1240	500	2890	5	1	27694076	1147	-180.00	1.55	12	0.04	-23.00	2674.00	6190	20230621	-33.12	2825	20221013	46.55	6190	-33.12	20230621	3620	14.36	20230726	6190	-33.12	20230621	2825	46.55	20221013	3.65	N	068050	500	138 억	616212	N	N	34	N	N
57	20230823	090607	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4145	5	2	0.12	12448465	3006	2.03	4140	4150	4105	5380	2900	4140	4141.21	2.23	-915	4243	4191	4138	4086	4033	4165	4060	138	1240	500	2890	5	1	27694076	1148	-180.22	1.55	12	0.01	-23.00	2674.00	6190	20230621	-33.04	2825	20221013	46.73	6190	-33.04	20230621	3620	14.50	20230726	6190	-33.04	20230621	2825	46.73	20221013	3.65	N	068050	500	138 억	616212	N	N	34	N	N
58	20230822	160559	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4140	-10	5	-0.24	574833965	139806	173.88	4190	4190	4085	5390	2905	4150	4111.65	2.26	-13458	4256	4202	4101	4047	3946	4230	4075	138	1240	500	2900	5	1	27694076	1147	-180.00	1.55	12	0.50	-23.00	2674.00	6190	20230621	-33.12	2825	20221013	46.55	6190	-33.12	20230621	3620	14.36	20230726	6190	-33.12	20230621	2825	46.55	20221013	4.14	N	068050	500	138 억	626701	N	N	34	N	N
59	20230822	150600	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4145	-5	5	-0.12	544415290	132460	164.74	4190	4190	4085	5390	2905	4150	4110.04	2.26	-11696	4256	4202	4101	4047	3946	4230	4075	138	1240	500	2900	5	1	27694076	1148	-180.22	1.55	12	0.48	-23.00	2674.00	6190	20230621	-33.04	2825	20221013	46.73	6190	-33.04	20230621	3620	14.50	20230726	6190	-33.04	20230621	2825	46.73	20221013	4.14	N	068050	500	138 억	626701	N	N	0	N	N
60	20230822	140603	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4130	-20	5	-0.48	425217855	103456	128.67	4190	4190	4085	5390	2905	4150	4110.13	2.26	-15321	4256	4202	4101	4047	3946	4230	4075	138	1240	500	2900	5	1	27694076	1144	-179.57	1.54	12	0.37	-23.00	2674.00	6190	20230621	-33.28	2825	20221013	46.19	6190	-33.28	20230621	3620	14.09	20230726	6190	-33.28	20230621	2825	46.19	20221013	4.14	N	068050	500	138 억	626701	N	N	0	N	N
61	20230822	130559	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4135	-15	5	-0.36	367401595	89425	111.22	4190	4190	4085	5390	2905	4150	4108.49	2.26	-11789	4256	4202	4101	4047	3946	4230	4075	138	1240	500	2900	5	1	27694076	1145	-179.78	1.55	12	0.32	-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	4.14	N	068050	500	138 억	626701	N	N	0	N	N
62	20230822	120550	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4120	-30	5	-0.72	340041985	82791	102.97	4190	4190	4085	5390	2905	4150	4107.23	2.26	-10126	4256	4202	4101	4047	3946	4230	4075	138	1240	500	2900	5	1	27694076	1141	-179.13	1.54	12	0.30	-23.00	2674.00	6190	20230621	-33.44	2825	20221013	45.84	6190	-33.44	20230621	3620	13.81	20230726	6190	-33.44	20230621	2825	45.84	20221013	4.14	N	068050	500	138 억	626701	N	N	0	N	N
63	20230822	110558	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4110	-40	5	-0.96	300623030	73208	91.05	4190	4190	4085	5390	2905	4150	4106.42	2.26	-5683	4256	4202	4101	4047	3946	4230	4075	138	1240	500	2900	5	1	27694076	1138	-178.70	1.54	12	0.26	-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	4.14	N	068050	500	138 억	626701	N	N	0	N	N
64	20230822	100554	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4125	-25	5	-0.60	256680300	62472	77.70	4190	4190	4085	5390	2905	4150	4108.73	2.26	-4634	4256	4202	4101	4047	3946	4230	4075	138	1240	500	2900	5	1	27694076	1142	-179.35	1.54	12	0.23	-23.00	2674.00	6190	20230621	-33.36	2825	20221013	46.02	6190	-33.36	20230621	3620	13.95	20230726	6190	-33.36	20230621	2825	46.02	20221013	4.14	N	068050	500	138 억	626701	N	N	0	N	N
65	20230822	090558	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4115	-35	5	-0.84	51465795	12429	15.46	4190	4190	4095	5390	2905	4150	4140.78	2.26	-8525	4256	4202	4101	4047	3946	4230	4075	138	1240	500	2900	5	1	27694076	1140	-178.91	1.54	12	0.04	-23.00	2674.00	6190	20230621	-33.52	2825	20221013	45.66	6190	-33.52	20230621	3620	13.67	20230726	6190	-33.52	20230621	2825	45.66	20221013	4.14	N	068050	500	138 억	626701	N	N	0	N	N
66	20230821	160556	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4150	120	2	2.98	327793325	80156	28.68	4010	4155	4000	5230	2825	4030	4089.67	2.27	-2566	4163	4096	4038	3971	3913	4067	3942	138	1200	500	2820	5	1	27694076	1149	-180.43	1.55	12	0.29	-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	4.26	N	068050	500	138 억	629391	N	N	2	N	N
67	20230821	150600	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4120	90	2	2.23	273086260	66915	23.94	4010	4140	4000	5230	2825	4030	4081.38	2.27	320	4163	4096	4038	3971	3913	4067	3942	138	1200	500	2820	5	1	27694076	1141	-179.13	1.54	12	0.24	-23.00	2674.00	6190	20230621	-33.44	2825	20221013	45.84	6190	-33.44	20230621	3620	13.81	20230726	6190	-33.44	20230621	2825	45.84	20221013	4.26	N	068050	500	138 억	629391	N	N	2	N	N
68	20230821	140558	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4140	110	2	2.73	212639070	52255	18.69	4010	4140	4000	5230	2825	4030	4069.54	2.27	7428	4163	4096	4038	3971	3913	4067	3942	138	1200	500	2820	5	1	27694076	1147	-180.00	1.55	12	0.19	-23.00	2674.00	6190	20230621	-33.12	2825	20221013	46.55	6190	-33.12	20230621	3620	14.36	20230726	6190	-33.12	20230621	2825	46.55	20221013	4.26	N	068050	500	138 억	629391	N	N	2	N	N
69	20230821	130603	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4085	55	2	1.36	187257690	46070	16.48	4010	4115	4000	5230	2825	4030	4064.92	2.27	4921	4163	4096	4038	3971	3913	4067	3942	138	1200	500	2820	5	1	27694076	1131	-177.61	1.53	12	0.17	-23.00	2674.00	6190	20230621	-34.01	2825	20221013	44.60	6190	-34.01	20230621	3620	12.85	20230726	6190	-34.01	20230621	2825	44.60	20221013	4.26	N	068050	500	138 억	629391	N	N	2	N	N
70	20230821	120602	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4080	50	2	1.24	166928490	41087	14.70	4010	4115	4000	5230	2825	4030	4063.11	2.27	3897	4163	4096	4038	3971	3913	4067	3942	138	1200	500	2820	5	1	27694076	1130	-177.39	1.53	12	0.15	-23.00	2674.00	6190	20230621	-34.09	2825	20221013	44.42	6190	-34.09	20230621	3620	12.71	20230726	6190	-34.09	20230621	2825	44.42	20221013	4.26	N	068050	500	138 억	629391	N	N	2	N	N
71	20230821	110557	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4065	35	2	0.87	146027160	35951	12.86	4010	4115	4000	5230	2825	4030	4062.17	2.27	2506	4163	4096	4038	3971	3913	4067	3942	138	1200	500	2820	5	1	27694076	1126	-176.74	1.52	12	0.13	-23.00	2674.00	6190	20230621	-34.33	2825	20221013	43.89	6190	-34.33	20230621	3620	12.29	20230726	6190	-34.33	20230621	2825	43.89	20221013	4.26	N	068050	500	138 억	629391	N	N	2	N	N
72	20230821	100556	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4115	85	2	2.11	98536340	24307	8.70	4010	4115	4000	5230	2825	4030	4054.20	2.27	1053	4163	4096	4038	3971	3913	4067	3942	138	1200	500	2820	5	1	27694076	1140	-178.91	1.54	12	0.09	-23.00	2674.00	6190	20230621	-33.52	2825	20221013	45.66	6190	-33.52	20230621	3620	13.67	20230726	6190	-33.52	20230621	2825	45.66	20221013	4.26	N	068050	500	138 억	629391	N	N	2	N	N
73	20230821	090603	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4030	0	3	0.00	6945950	1730	0.62	4010	4035	4005	5230	2825	4030	4010.86	2.27	453	4163	4096	4038	3971	3913	4067	3942	138	1200	500	2820	5	1	27694076	1116	-175.22	1.51	12	0.01	-23.00	2674.00	6190	20230621	-34.89	2825	20221013	42.65	6190	-34.89	20230621	3620	11.33	20230726	6190	-34.89	20230621	2825	42.65	20221013	4.26	N	068050	500	138 억	629391	N	N	2	N	N
74	20230818	160557	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4030	-140	5	-3.36	1061060515	263890	98.75	4050	4105	3980	5420	2920	4170	4020.83	2.20	20999	4486	4327	4181	4022	3876	4255	3950	138	1250	500	2910	5	1	27694076	1116	-175.22	1.51	12	0.95	-23.00	2674.00	6190	20230621	-34.89	2825	20221013	42.65	6190	-34.89	20230621	3620	11.33	20230726	6190	-34.89	20230621	2825	42.65	20221013	4.12	N	068050	500	138 억	608392	N	N	2	N	N
75	20230818	150550	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4020	-150	5	-3.60	1002714415	249411	93.33	4050	4105	3980	5420	2920	4170	4020.33	2.20	24608	4486	4327	4181	4022	3876	4255	3950	138	1250	500	2910	5	1	27694076	1113	-174.78	1.50	12	0.90	-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	4.12	N	068050	500	138 억	608392	N	N	18	N	N
76	20230818	140557	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4020	-150	5	-3.60	922386115	229428	85.85	4050	4105	3980	5420	2920	4170	4020.37	2.20	24910	4486	4327	4181	4022	3876	4255	3950	138	1250	500	2910	5	1	27694076	1113	-174.78	1.50	12	0.83	-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	4.12	N	068050	500	138 억	608392	N	N	18	N	N
77	20230818	130552	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4045	-125	5	-3.00	887121990	220683	82.58	4050	4105	3980	5420	2920	4170	4019.89	2.20	26618	4486	4327	4181	4022	3876	4255	3950	138	1250	500	2910	5	1	27694076	1120	-175.87	1.51	12	0.80	-23.00	2674.00	6190	20230621	-34.65	2825	20221013	43.19	6190	-34.65	20230621	3620	11.74	20230726	6190	-34.65	20230621	2825	43.19	20221013	4.12	N	068050	500	138 억	608392	N	N	18	N	N
78	20230818	120602	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4025	-145	5	-3.48	852616395	212129	79.38	4050	4105	3980	5420	2920	4170	4019.33	2.20	27336	4486	4327	4181	4022	3876	4255	3950	138	1250	500	2910	5	1	27694076	1115	-175.00	1.51	12	0.77	-23.00	2674.00	6190	20230621	-34.98	2825	20221013	42.48	6190	-34.98	20230621	3620	11.19	20230726	6190	-34.98	20230621	2825	42.48	20221013	4.12	N	068050	500	138 억	608392	N	N	18	N	N
79	20230818	110555	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4025	-145	5	-3.48	803800990	200066	74.87	4050	4105	3980	5420	2920	4170	4017.68	2.20	28037	4486	4327	4181	4022	3876	4255	3950	138	1250	500	2910	5	1	27694076	1115	-175.00	1.51	12	0.72	-23.00	2674.00	6190	20230621	-34.98	2825	20221013	42.48	6190	-34.98	20230621	3620	11.19	20230726	6190	-34.98	20230621	2825	42.48	20221013	4.12	N	068050	500	138 억	608392	N	N	18	N	N
80	20230818	100556	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4030	-140	5	-3.36	632542035	157423	58.91	4050	4105	3980	5420	2920	4170	4018.10	2.20	10145	4486	4327	4181	4022	3876	4255	3950	138	1250	500	2910	5	1	27694076	1116	-175.22	1.51	12	0.57	-23.00	2674.00	6190	20230621	-34.89	2825	20221013	42.65	6190	-34.89	20230621	3620	11.33	20230726	6190	-34.89	20230621	2825	42.65	20221013	4.12	N	068050	500	138 억	608392	N	N	18	N	N
81	20230818	090557	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4080	-90	5	-2.16	47775215	11776	4.41	4050	4085	4040	5420	2920	4170	4057.00	2.20	1965	4486	4327	4181	4022	3876	4255	3950	138	1250	500	2910	5	1	27694076	1130	-177.39	1.53	12	0.04	-23.00	2674.00	6190	20230621	-34.09	2825	20221013	44.42	6190	-34.09	20230621	3620	12.71	20230726	6190	-34.09	20230621	2825	44.42	20221013	4.12	N	068050	500	138 억	608392	N	N	18	N	N
82	20230817	160556	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4170	-90	5	-2.11	1091145440	264383	119.73	4340	4340	4035	5530	2985	4260	4126.80	2.05	31926	4403	4331	4278	4206	4153	4305	4180	138	1272	500	2980	5	1	27694076	1155	-181.30	1.56	12	0.95	-23.00	2674.00	6190	20230621	-32.63	2825	20221013	47.61	6190	-32.63	20230621	3620	15.19	20230726	6190	-32.63	20230621	2825	47.61	20221013	4.16	N	068050	500	138 억	567754	N	N	18	N	N
83	20230817	150601	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4125	-135	5	-3.17	1027461885	249001	112.77	4340	4340	4035	5530	2985	4260	4125.97	2.05	32502	4403	4331	4278	4206	4153	4305	4180	138	1272	500	2980	5	1	27694076	1142	-179.35	1.54	12	0.90	-23.00	2674.00	6190	20230621	-33.36	2825	20221013	46.02	6190	-33.36	20230621	3620	13.95	20230726	6190	-33.36	20230621	2825	46.02	20221013	4.16	N	068050	500	138 억	567754	N	N	35	N	N
84	20230817	140556	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4155	-105	5	-2.46	947384155	229674	104.01	4340	4340	4035	5530	2985	4260	4124.51	2.05	32611	4403	4331	4278	4206	4153	4305	4180	138	1272	500	2980	5	1	27694076	1151	-180.65	1.55	12	0.83	-23.00	2674.00	6190	20230621	-32.88	2825	20221013	47.08	6190	-32.88	20230621	3620	14.78	20230726	6190	-32.88	20230621	2825	47.08	20221013	4.16	N	068050	500	138 억	567754	N	N	35	N	N
85	20230817	130553	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4115	-145	5	-3.40	596806265	144460	65.42	4340	4340	4035	5530	2985	4260	4130.69	2.05	7240	4403	4331	4278	4206	4153	4305	4180	138	1272	500	2980	5	1	27694076	1140	-178.91	1.54	12	0.52	-23.00	2674.00	6190	20230621	-33.52	2825	20221013	45.66	6190	-33.52	20230621	3620	13.67	20230726	6190	-33.52	20230621	2825	45.66	20221013	4.16	N	068050	500	138 억	567754	N	N	35	N	N
86	20230817	120556	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4100	-160	5	-3.76	521975220	126271	57.19	4340	4340	4035	5530	2985	4260	4133.09	2.05	5413	4403	4331	4278	4206	4153	4305	4180	138	1272	500	2980	5	1	27694076	1135	-178.26	1.53	12	0.46	-23.00	2674.00	6190	20230621	-33.76	2825	20221013	45.13	6190	-33.76	20230621	3620	13.26	20230726	6190	-33.76	20230621	2825	45.13	20221013	4.16	N	068050	500	138 억	567754	N	N	35	N	N
87	20230817	110554	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4100	-160	5	-3.76	444299780	107368	48.62	4340	4340	4035	5530	2985	4260	4137.33	2.05	5608	4403	4331	4278	4206	4153	4305	4180	138	1272	500	2980	5	1	27694076	1135	-178.26	1.53	12	0.39	-23.00	2674.00	6190	20230621	-33.76	2825	20221013	45.13	6190	-33.76	20230621	3620	13.26	20230726	6190	-33.76	20230621	2825	45.13	20221013	4.16	N	068050	500	138 억	567754	N	N	35	N	N
88	20230817	100552	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4150	-110	5	-2.58	209679285	50018	22.65	4340	4340	4070	5530	2985	4260	4191.15	2.05	-1806	4403	4331	4278	4206	4153	4305	4180	138	1272	500	2980	5	1	27694076	1149	-180.43	1.55	12	0.18	-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	4.16	N	068050	500	138 억	567754	N	N	35	N	N
89	20230817	090553	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4215	-45	5	-1.06	47909840	11216	5.08	4340	4340	4210	5530	2985	4260	4272.30	2.05	-4484	4403	4331	4278	4206	4153	4305	4180	138	1272	500	2980	5	1	27694076	1167	-183.26	1.58	12	0.04	-23.00	2674.00	6190	20230621	-31.91	2825	20221013	49.20	6190	-31.91	20230621	3620	16.44	20230726	6190	-31.91	20230621	2825	49.20	20221013	4.16	N	068050	500	138 억	567754	N	N	35	N	N
90	20230816	160555	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4260	-145	5	-3.29	940345460	220460	87.73	4295	4350	4225	5720	3085	4405	4265.07	2.09	-11675	4578	4491	4368	4281	4158	4535	4325	138	1317	500	3080	5	1	27694076	1180	-185.22	1.59	12	0.80	-23.00	2674.00	6190	20230621	-31.18	2825	20221013	50.80	6190	-31.18	20230621	3620	17.68	20230726	6190	-31.18	20230621	2825	50.80	20221013	4.20	N	068050	500	138 억	579685	N	N	35	N	N
91	20230816	150555	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4255	-150	5	-3.41	842843375	197570	78.62	4295	4350	4225	5720	3085	4405	4265.68	2.09	-12800	4578	4491	4368	4281	4158	4535	4325	138	1317	500	3080	5	1	27694076	1178	-185.00	1.59	12	0.71	-23.00	2674.00	6190	20230621	-31.26	2825	20221013	50.62	6190	-31.26	20230621	3620	17.54	20230726	6190	-31.26	20230621	2825	50.62	20221013	4.20	N	068050	500	138 억	579685	N	N	18	N	N
92	20230816	140553	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4280	-125	5	-2.84	793055665	185875	73.96	4295	4350	4225	5720	3085	4405	4266.22	2.09	-14357	4578	4491	4368	4281	4158	4535	4325	138	1317	500	3080	5	1	27694076	1185	-186.09	1.60	12	0.67	-23.00	2674.00	6190	20230621	-30.86	2825	20221013	51.50	6190	-30.86	20230621	3620	18.23	20230726	6190	-30.86	20230621	2825	51.50	20221013	4.20	N	068050	500	138 억	579685	N	N	18	N	N
93	20230816	130554	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4240	-165	5	-3.75	613213630	143698	57.18	4295	4350	4225	5720	3085	4405	4266.88	2.09	-18559	4578	4491	4368	4281	4158	4535	4325	138	1317	500	3080	5	1	27694076	1174	-184.35	1.59	12	0.52	-23.00	2674.00	6190	20230621	-31.50	2825	20221013	50.09	6190	-31.50	20230621	3620	17.13	20230726	6190	-31.50	20230621	2825	50.09	20221013	4.20	N	068050	500	138 억	579685	N	N	18	N	N
94	20230816	120601	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4250	-155	5	-3.52	570746080	133714	53.21	4295	4350	4225	5720	3085	4405	4267.88	2.09	-23271	4578	4491	4368	4281	4158	4535	4325	138	1317	500	3080	5	1	27694076	1177	-184.78	1.59	12	0.48	-23.00	2674.00	6190	20230621	-31.34	2825	20221013	50.44	6190	-31.34	20230621	3620	17.40	20230726	6190	-31.34	20230621	2825	50.44	20221013	4.20	N	068050	500	138 억	579685	N	N	18	N	N
95	20230816	110557	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4275	-130	5	-2.95	459736145	107739	42.87	4295	4350	4225	5720	3085	4405	4266.46	2.09	-21293	4578	4491	4368	4281	4158	4535	4325	138	1317	500	3080	5	1	27694076	1184	-185.87	1.60	12	0.39	-23.00	2674.00	6190	20230621	-30.94	2825	20221013	51.33	6190	-30.94	20230621	3620	18.09	20230726	6190	-30.94	20230621	2825	51.33	20221013	4.20	N	068050	500	138 억	579685	N	N	18	N	N
96	20230816	100555	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4255	-150	5	-3.41	354521745	83034	33.04	4295	4350	4225	5720	3085	4405	4268.74	2.09	-16672	4578	4491	4368	4281	4158	4535	4325	138	1317	500	3080	5	1	27694076	1178	-185.00	1.59	12	0.30	-23.00	2674.00	6190	20230621	-31.26	2825	20221013	50.62	6190	-31.26	20230621	3620	17.54	20230726	6190	-31.26	20230621	2825	50.62	20221013	4.20	N	068050	500	138 억	579685	N	N	18	N	N
97	20230816	090553	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4285	-120	5	-2.72	33424925	7762	3.09	4295	4350	4280	5720	3085	4405	4299.13	2.09	-2193	4578	4491	4368	4281	4158	4535	4325	138	1317	500	3080	5	1	27694076	1187	-186.30	1.60	12	0.03	-23.00	2674.00	6190	20230621	-30.78	2825	20221013	51.68	6190	-30.78	20230621	3620	18.37	20230726	6190	-30.78	20230621	2825	51.68	20221013	4.20	N	068050	500	138 억	579685	N	N	18	N	N
98	20230814	160548	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4405	25	2	0.57	1080818855	249647	52.12	4320	4455	4245	5690	3070	4380	4329.35	1.87	53641	4656	4517	4406	4267	4156	4462	4212	138	1310	500	3060	5	1	27694076	1220	-191.52	1.65	12	0.90	-23.00	2674.00	6190	20230621	-28.84	2825	20221013	55.93	6190	-28.84	20230621	3620	21.69	20230726	6190	-28.84	20230621	2825	55.93	20221013	4.27	N	068050	500	138 억	518101	N	N	18	N	N
99	20230814	150546	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4395	15	2	0.34	1040637395	240520	50.22	4320	4455	4245	5690	3070	4380	4326.61	1.87	56662	4656	4517	4406	4267	4156	4462	4212	138	1310	500	3060	5	1	27694076	1217	-191.09	1.64	12	0.87	-23.00	2674.00	6190	20230621	-29.00	2825	20221013	55.58	6190	-29.00	20230621	3620	21.41	20230726	6190	-29.00	20230621	2825	55.58	20221013	4.27	N	068050	500	138 억	518101	N	N	1	N	N
100	20230814	140547	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4380	0	3	0.00	985406460	227915	47.59	4320	4455	4245	5690	3070	4380	4323.57	1.87	55514	4656	4517	4406	4267	4156	4462	4212	138	1310	500	3060	5	1	27694076	1213	-190.43	1.64	12	0.82	-23.00	2674.00	6190	20230621	-29.24	2825	20221013	55.04	6190	-29.24	20230621	3620	20.99	20230726	6190	-29.24	20230621	2825	55.04	20221013	4.27	N	068050	500	138 억	518101	N	N	1	N	N
101	20230814	130544	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4380	0	3	0.00	824097035	191191	39.92	4320	4390	4245	5690	3070	4380	4310.33	1.87	52511	4656	4517	4406	4267	4156	4462	4212	138	1310	500	3060	5	1	27694076	1213	-190.43	1.64	12	0.69	-23.00	2674.00	6190	20230621	-29.24	2825	20221013	55.04	6190	-29.24	20230621	3620	20.99	20230726	6190	-29.24	20230621	2825	55.04	20221013	4.27	N	068050	500	138 억	518101	N	N	1	N	N
102	20230814	120544	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4345	-35	5	-0.80	718232120	166980	34.86	4320	4375	4245	5690	3070	4380	4301.31	1.87	41950	4656	4517	4406	4267	4156	4462	4212	138	1310	500	3060	5	1	27694076	1203	-188.91	1.62	12	0.60	-23.00	2674.00	6190	20230621	-29.81	2825	20221013	53.81	6190	-29.81	20230621	3620	20.03	20230726	6190	-29.81	20230621	2825	53.81	20221013	4.27	N	068050	500	138 억	518101	N	N	1	N	N
103	20230814	110544	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4360	-20	5	-0.46	678387315	157824	32.95	4320	4360	4245	5690	3070	4380	4298.38	1.87	41244	4656	4517	4406	4267	4156	4462	4212	138	1310	500	3060	5	1	27694076	1207	-189.57	1.63	12	0.57	-23.00	2674.00	6190	20230621	-29.56	2825	20221013	54.34	6190	-29.56	20230621	3620	20.44	20230726	6190	-29.56	20230621	2825	54.34	20221013	4.27	N	068050	500	138 억	518101	N	N	1	N	N
104	20230814	100544	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4320	-60	5	-1.37	532428325	124028	25.90	4320	4350	4245	5690	3070	4380	4292.81	1.87	43348	4656	4517	4406	4267	4156	4462	4212	138	1310	500	3060	5	1	27694076	1196	-187.83	1.62	12	0.45	-23.00	2674.00	6190	20230621	-30.21	2825	20221013	52.92	6190	-30.21	20230621	3620	19.34	20230726	6190	-30.21	20230621	2825	52.92	20221013	4.27	N	068050	500	138 억	518101	N	N	1	N	N
105	20230814	090543	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4280	-100	5	-2.28	79059090	18495	3.86	4320	4325	4245	5690	3070	4380	4274.62	1.87	5050	4656	4517	4406	4267	4156	4462	4212	138	1310	500	3060	5	1	27694076	1185	-186.09	1.60	12	0.07	-23.00	2674.00	6190	20230621	-30.86	2825	20221013	51.50	6190	-30.86	20230621	3620	18.23	20230726	6190	-30.86	20230621	2825	51.50	20221013	4.27	N	068050	500	138 억	518101	N	N	1	N	N
106	20230811	160543	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4380	-145	5	-3.20	2078727285	476296	219.26	4545	4545	4295	5880	3170	4525	4363.96	1.91	-6181	4631	4577	4496	4442	4361	4605	4470	138	1355	500	3160	5	1	27694076	1213	-190.43	1.64	12	1.72	-23.00	2674.00	6190	20230621	-29.24	2825	20221013	55.04	6190	-29.24	20230621	3620	20.99	20230726	6190	-29.24	20230621	2825	55.04	20221013	4.22	N	068050	500	138 억	527958	N	N	1	N	N
107	20230811	150540	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4345	-180	5	-3.98	1966094830	450507	207.38	4545	4545	4295	5880	3170	4525	4363.89	1.91	578	4631	4577	4496	4442	4361	4605	4470	138	1355	500	3160	5	1	27694076	1203	-188.91	1.62	12	1.63	-23.00	2674.00	6190	20230621	-29.81	2825	20221013	53.81	6190	-29.81	20230621	3620	20.03	20230726	6190	-29.81	20230621	2825	53.81	20221013	4.22	N	068050	500	138 억	527958	N	N	174	N	N
108	20230811	140541	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4355	-170	5	-3.76	1725355985	395053	181.86	4545	4545	4295	5880	3170	4525	4367.08	1.91	-883	4631	4577	4496	4442	4361	4605	4470	138	1355	500	3160	5	1	27694076	1206	-189.35	1.63	12	1.43	-23.00	2674.00	6190	20230621	-29.64	2825	20221013	54.16	6190	-29.64	20230621	3620	20.30	20230726	6190	-29.64	20230621	2825	54.16	20221013	4.22	N	068050	500	138 억	527958	N	N	174	N	N
109	20230811	130538	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4360	-165	5	-3.65	1590436315	364065	167.59	4545	4545	4295	5880	3170	4525	4368.20	1.91	-1527	4631	4577	4496	4442	4361	4605	4470	138	1355	500	3160	5	1	27694076	1207	-189.57	1.63	12	1.31	-23.00	2674.00	6190	20230621	-29.56	2825	20221013	54.34	6190	-29.56	20230621	3620	20.44	20230726	6190	-29.56	20230621	2825	54.34	20221013	4.22	N	068050	500	138 억	527958	N	N	174	N	N
110	20230811	120536	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4325	-200	5	-4.42	1490794140	341117	157.03	4545	4545	4295	5880	3170	4525	4369.96	1.91	1663	4631	4577	4496	4442	4361	4605	4470	138	1355	500	3160	5	1	27694076	1198	-188.04	1.62	12	1.23	-23.00	2674.00	6190	20230621	-30.13	2825	20221013	53.10	6190	-30.13	20230621	3620	19.48	20230726	6190	-30.13	20230621	2825	53.10	20221013	4.22	N	068050	500	138 억	527958	N	N	174	N	N
111	20230811	110535	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4340	-185	5	-4.09	1132479570	258188	118.85	4545	4545	4295	5880	3170	4525	4385.82	1.91	24561	4631	4577	4496	4442	4361	4605	4470	138	1355	500	3160	5	1	27694076	1202	-188.70	1.62	12	0.93	-23.00	2674.00	6190	20230621	-29.89	2825	20221013	53.63	6190	-29.89	20230621	3620	19.89	20230726	6190	-29.89	20230621	2825	53.63	20221013	4.22	N	068050	500	138 억	527958	N	N	174	N	N
112	20230811	100533	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4430	-95	5	-2.10	504587130	114035	52.49	4545	4545	4305	5880	3170	4525	4424.12	1.91	22112	4631	4577	4496	4442	4361	4605	4470	138	1355	500	3160	5	1	27694076	1227	-192.61	1.66	12	0.41	-23.00	2674.00	6190	20230621	-28.43	2825	20221013	56.81	6190	-28.43	20230621	3620	22.38	20230726	6190	-28.43	20230621	2825	56.81	20221013	4.22	N	068050	500	138 억	527958	N	N	174	N	N
113	20230811	090539	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4370	-155	5	-3.43	252212670	56814	26.15	4545	4545	4305	5880	3170	4525	4438.02	1.91	-2096	4631	4577	4496	4442	4361	4605	4470	138	1355	500	3160	5	1	27694076	1210	-190.00	1.63	12	0.21	-23.00	2674.00	6190	20230621	-29.40	2825	20221013	54.69	6190	-29.40	20230621	3620	20.72	20230726	6190	-29.40	20230621	2825	54.69	20221013	4.22	N	068050	500	138 억	527958	N	N	174	N	N
114	20230810	160536	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4525	100	2	2.26	957563405	213277	92.77	4485	4550	4415	5750	3100	4425	4489.67	1.98	-24819	4591	4507	4421	4337	4251	4550	4380	138	1325	500	3090	5	1	27694076	1253	-196.74	1.69	12	0.77	-23.00	2674.00	6190	20230621	-26.90	2825	20221013	60.18	6190	-26.90	20230621	3620	25.00	20230726	6190	-26.90	20230621	2825	60.18	20221013	4.25	N	068050	500	138 억	547774	N	N	174	N	N
115	20230810	150533	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4530	105	2	2.37	906034760	201889	87.82	4485	4550	4415	5750	3100	4425	4487.79	1.98	-23648	4591	4507	4421	4337	4251	4550	4380	138	1325	500	3090	5	1	27694076	1255	-196.96	1.69	12	0.73	-23.00	2674.00	6190	20230621	-26.82	2825	20221013	60.35	6190	-26.82	20230621	3620	25.14	20230726	6190	-26.82	20230621	2825	60.35	20221013	4.25	N	068050	500	138 억	547774	N	N	44	N	N
116	20230810	140532	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4485	60	2	1.36	764386510	170448	74.14	4485	4550	4415	5750	3100	4425	4484.57	1.98	-19215	4591	4507	4421	4337	4251	4550	4380	138	1325	500	3090	5	1	27694076	1242	-195.00	1.68	12	0.62	-23.00	2674.00	6190	20230621	-27.54	2825	20221013	58.76	6190	-27.54	20230621	3620	23.90	20230726	6190	-27.54	20230621	2825	58.76	20221013	4.25	N	068050	500	138 억	547774	N	N	44	N	N
117	20230810	130528	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4485	60	2	1.36	710435280	158455	68.93	4485	4550	4415	5750	3100	4425	4483.51	1.98	-16848	4591	4507	4421	4337	4251	4550	4380	138	1325	500	3090	5	1	27694076	1242	-195.00	1.68	12	0.57	-23.00	2674.00	6190	20230621	-27.54	2825	20221013	58.76	6190	-27.54	20230621	3620	23.90	20230726	6190	-27.54	20230621	2825	58.76	20221013	4.25	N	068050	500	138 억	547774	N	N	44	N	N
118	20230810	120535	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4460	35	2	0.79	532913240	118802	51.68	4485	4550	4415	5750	3100	4425	4485.73	1.98	-7149	4591	4507	4421	4337	4251	4550	4380	138	1325	500	3090	5	1	27694076	1235	-193.91	1.67	12	0.43	-23.00	2674.00	6190	20230621	-27.95	2825	20221013	57.88	6190	-27.95	20230621	3620	23.20	20230726	6190	-27.95	20230621	2825	57.88	20221013	4.25	N	068050	500	138 억	547774	N	N	44	N	N
119	20230810	110536	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4500	75	2	1.69	421166720	93787	40.80	4485	4550	4415	5750	3100	4425	4490.67	1.98	-4426	4591	4507	4421	4337	4251	4550	4380	138	1325	500	3090	5	1	27694076	1246	-195.65	1.68	12	0.34	-23.00	2674.00	6190	20230621	-27.30	2825	20221013	59.29	6190	-27.30	20230621	3620	24.31	20230726	6190	-27.30	20230621	2825	59.29	20221013	4.25	N	068050	500	138 억	547774	N	N	44	N	N
120	20230810	100534	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4515	90	2	2.03	279852150	62353	27.12	4485	4550	4415	5750	3100	4425	4488.19	1.98	-19263	4591	4507	4421	4337	4251	4550	4380	138	1325	500	3090	5	1	27694076	1250	-196.30	1.69	12	0.23	-23.00	2674.00	6190	20230621	-27.06	2825	20221013	59.82	6190	-27.06	20230621	3620	24.72	20230726	6190	-27.06	20230621	2825	59.82	20221013	4.25	N	068050	500	138 억	547774	N	N	44	N	N
121	20230810	090540	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4450	25	2	0.56	22130255	4965	2.16	4485	4485	4420	5750	3100	4425	4457.25	1.98	-3727	4591	4507	4421	4337	4251	4550	4380	138	1325	500	3090	5	1	27694076	1232	-193.48	1.66	12	0.02	-23.00	2674.00	6190	20230621	-28.11	2825	20221013	57.52	6190	-28.11	20230621	3620	22.93	20230726	6190	-28.11	20230621	2825	57.52	20221013	4.25	N	068050	500	138 억	547774	N	N	44	N	N
122	20230809	160533	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4425	65	2	1.49	1016625530	228760	89.46	4370	4505	4335	5660	3055	4360	4444.10	1.83	40770	4760	4560	4385	4185	4010	4472	4097	138	1302	500	3050	5	1	27694076	1225	-192.39	1.65	12	0.83	-23.00	2674.00	6190	20230621	-28.51	2825	20221013	56.64	6190	-28.51	20230621	3620	22.24	20230726	6190	-28.51	20230621	2825	56.64	20221013	4.18	N	068050	500	138 억	507004	N	N	44	N	N
123	20230809	150526	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4455	95	2	2.18	957909110	215559	84.29	4370	4505	4335	5660	3055	4360	4443.84	1.83	44299	4760	4560	4385	4185	4010	4472	4097	138	1302	500	3050	5	1	27694076	1234	-193.70	1.67	12	0.78	-23.00	2674.00	6190	20230621	-28.03	2825	20221013	57.70	6190	-28.03	20230621	3620	23.07	20230726	6190	-28.03	20230621	2825	57.70	20221013	4.18	N	068050	500	138 억	507004	N	N	68	N	N
124	20230809	140527	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4460	100	2	2.29	832636140	187436	73.30	4370	4505	4335	5660	3055	4360	4442.24	1.83	41388	4760	4560	4385	4185	4010	4472	4097	138	1302	500	3050	5	1	27694076	1235	-193.91	1.67	12	0.68	-23.00	2674.00	6190	20230621	-27.95	2825	20221013	57.88	6190	-27.95	20230621	3620	23.20	20230726	6190	-27.95	20230621	2825	57.88	20221013	4.18	N	068050	500	138 억	507004	N	N	68	N	N
125	20230809	130537	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4480	120	2	2.75	670616705	150940	59.02	4370	4505	4335	5660	3055	4360	4442.94	1.83	39185	4760	4560	4385	4185	4010	4472	4097	138	1302	500	3050	5	1	27694076	1241	-194.78	1.68	12	0.55	-23.00	2674.00	6190	20230621	-27.63	2825	20221013	58.58	6190	-27.63	20230621	3620	23.76	20230726	6190	-27.63	20230621	2825	58.58	20221013	4.18	N	068050	500	138 억	507004	N	N	68	N	N
126	20230809	120534	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4480	120	2	2.75	615175195	138526	54.17	4370	4505	4335	5660	3055	4360	4440.86	1.83	37947	4760	4560	4385	4185	4010	4472	4097	138	1302	500	3050	5	1	27694076	1241	-194.78	1.68	12	0.50	-23.00	2674.00	6190	20230621	-27.63	2825	20221013	58.58	6190	-27.63	20230621	3620	23.76	20230726	6190	-27.63	20230621	2825	58.58	20221013	4.18	N	068050	500	138 억	507004	N	N	68	N	N
127	20230809	110534	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4465	105	2	2.41	406078775	91851	35.92	4370	4490	4335	5660	3055	4360	4421.06	1.83	19092	4760	4560	4385	4185	4010	4472	4097	138	1302	500	3050	5	1	27694076	1237	-194.13	1.67	12	0.33	-23.00	2674.00	6190	20230621	-27.87	2825	20221013	58.05	6190	-27.87	20230621	3620	23.34	20230726	6190	-27.87	20230621	2825	58.05	20221013	4.18	N	068050	500	138 억	507004	N	N	68	N	N
128	20230809	100526	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4410	50	2	1.15	171500165	39197	15.33	4370	4425	4335	5660	3055	4360	4375.34	1.83	9242	4760	4560	4385	4185	4010	4472	4097	138	1302	500	3050	5	1	27694076	1221	-191.74	1.65	12	0.14	-23.00	2674.00	6190	20230621	-28.76	2825	20221013	56.11	6190	-28.76	20230621	3620	21.82	20230726	6190	-28.76	20230621	2825	56.11	20221013	4.18	N	068050	500	138 억	507004	N	N	68	N	N
129	20230809	090527	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4390	30	2	0.69	35178790	8077	3.16	4370	4390	4335	5660	3055	4360	4355.43	1.83	31	4760	4560	4385	4185	4010	4472	4097	138	1302	500	3050	5	1	27694076	1216	-190.87	1.64	12	0.03	-23.00	2674.00	6190	20230621	-29.08	2825	20221013	55.40	6190	-29.08	20230621	3620	21.27	20230726	6190	-29.08	20230621	2825	55.40	20221013	4.18	N	068050	500	138 억	507004	N	N	68	N	N
130	20230808	160538	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4360	-135	5	-3.00	1097544105	250451	70.70	4585	4585	4210	5840	3150	4495	4382.31	2.09	-72021	4671	4582	4461	4372	4251	4522	4312	138	1345	500	3140	5	1	27694076	1207	-189.57	1.63	12	0.90	-23.00	2674.00	6190	20230621	-29.56	2825	20221013	54.34	6190	-29.56	20230621	3620	20.44	20230726	6190	-29.56	20230621	2825	54.34	20221013	4.06	N	068050	500	138 억	579012	N	N	68	N	N
131	20230808	150531	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4350	-145	5	-3.23	1076726950	245662	69.35	4585	4585	4210	5840	3150	4495	4382.96	2.09	-72384	4671	4582	4461	4372	4251	4522	4312	138	1345	500	3140	5	1	27694076	1205	-189.13	1.63	12	0.89	-23.00	2674.00	6190	20230621	-29.73	2825	20221013	53.98	6190	-29.73	20230621	3620	20.17	20230726	6190	-29.73	20230621	2825	53.98	20221013	4.06	N	068050	500	138 억	579012	N	N	57	N	N
132	20230808	140528	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4335	-160	5	-3.56	929562425	212010	59.85	4585	4585	4210	5840	3150	4495	4384.52	2.09	-52735	4671	4582	4461	4372	4251	4522	4312	138	1345	500	3140	5	1	27694076	1201	-188.48	1.62	12	0.77	-23.00	2674.00	6190	20230621	-29.97	2825	20221013	53.45	6190	-29.97	20230621	3620	19.75	20230726	6190	-29.97	20230621	2825	53.45	20221013	4.06	N	068050	500	138 억	579012	N	N	57	N	N
133	20230808	130522	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4325	-170	5	-3.78	829272005	188827	53.31	4585	4585	4210	5840	3150	4495	4391.70	2.09	-47811	4671	4582	4461	4372	4251	4522	4312	138	1345	500	3140	5	1	27694076	1198	-188.04	1.62	12	0.68	-23.00	2674.00	6190	20230621	-30.13	2825	20221013	53.10	6190	-30.13	20230621	3620	19.48	20230726	6190	-30.13	20230621	2825	53.10	20221013	4.06	N	068050	500	138 억	579012	N	N	57	N	N
134	20230808	120528	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4315	-180	5	-4.00	770702645	175216	49.46	4585	4585	4210	5840	3150	4495	4398.59	2.09	-44156	4671	4582	4461	4372	4251	4522	4312	138	1345	500	3140	5	1	27694076	1195	-187.61	1.61	12	0.63	-23.00	2674.00	6190	20230621	-30.29	2825	20221013	52.74	6190	-30.29	20230621	3620	19.20	20230726	6190	-30.29	20230621	2825	52.74	20221013	4.06	N	068050	500	138 억	579012	N	N	57	N	N
135	20230808	110522	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4300	-195	5	-4.34	698910255	158520	44.75	4585	4585	4210	5840	3150	4495	4408.97	2.09	-43576	4671	4582	4461	4372	4251	4522	4312	138	1345	500	3140	5	1	27694076	1191	-186.96	1.61	12	0.57	-23.00	2674.00	6190	20230621	-30.53	2825	20221013	52.21	6190	-30.53	20230621	3620	18.78	20230726	6190	-30.53	20230621	2825	52.21	20221013	4.06	N	068050	500	138 억	579012	N	N	57	N	N
136	20230808	100530	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4400	-95	5	-2.11	498533335	112253	31.69	4585	4585	4210	5840	3150	4495	4441.16	2.09	-40027	4671	4582	4461	4372	4251	4522	4312	138	1345	500	3140	5	1	27694076	1219	-191.30	1.65	12	0.41	-23.00	2674.00	6190	20230621	-28.92	2825	20221013	55.75	6190	-28.92	20230621	3620	21.55	20230726	6190	-28.92	20230621	2825	55.75	20221013	4.06	N	068050	500	138 억	579012	N	N	57	N	N
137	20230808	090530	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4475	-20	5	-0.44	145572410	32032	9.04	4585	4585	4475	5840	3150	4495	4544.59	2.09	-23711	4671	4582	4461	4372	4251	4522	4312	138	1345	500	3140	5	1	27694076	1239	-194.57	1.67	12	0.12	-23.00	2674.00	6190	20230621	-27.71	2825	20221013	58.41	6190	-27.71	20230621	3620	23.62	20230726	6190	-27.71	20230621	2825	58.41	20221013	4.06	N	068050	500	138 억	579012	N	N	57	N	N
138	20230807	160527	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4495	-30	5	-0.66	1577421545	353779	65.21	4540	4550	4340	5880	3170	4525	4458.75	2.41	-90313	4791	4657	4421	4287	4051	4725	4355	138	1355	500	3160	5	1	27694076	1245	-195.43	1.68	12	1.28	-23.00	2674.00	6190	20230621	-27.38	2825	20221013	59.12	6190	-27.38	20230621	3620	24.17	20230726	6190	-27.38	20230621	2825	59.12	20221013	4.08	N	068050	500	138 억	667374	N	N	57	N	N
139	20230807	150526	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4475	-50	5	-1.10	1546928810	346968	63.95	4540	4550	4340	5880	3170	4525	4458.42	2.41	-88096	4791	4657	4421	4287	4051	4725	4355	138	1355	500	3160	5	1	27694076	1239	-194.57	1.67	12	1.25	-23.00	2674.00	6190	20230621	-27.71	2825	20221013	58.41	6190	-27.71	20230621	3620	23.62	20230726	6190	-27.71	20230621	2825	58.41	20221013	4.08	N	068050	500	138 억	667374	N	N	1	N	N
140	20230807	140529	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4485	-40	5	-0.88	1461297185	327800	60.42	4540	4550	4340	5880	3170	4525	4457.89	2.41	-82675	4791	4657	4421	4287	4051	4725	4355	138	1355	500	3160	5	1	27694076	1242	-195.00	1.68	12	1.18	-23.00	2674.00	6190	20230621	-27.54	2825	20221013	58.76	6190	-27.54	20230621	3620	23.90	20230726	6190	-27.54	20230621	2825	58.76	20221013	4.08	N	068050	500	138 억	667374	N	N	1	N	N
141	20230807	130524	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4495	-30	5	-0.66	1369948470	307461	56.67	4540	4550	4340	5880	3170	4525	4455.68	2.41	-76070	4791	4657	4421	4287	4051	4725	4355	138	1355	500	3160	5	1	27694076	1245	-195.43	1.68	12	1.11	-23.00	2674.00	6190	20230621	-27.38	2825	20221013	59.12	6190	-27.38	20230621	3620	24.17	20230726	6190	-27.38	20230621	2825	59.12	20221013	4.08	N	068050	500	138 억	667374	N	N	1	N	N
142	20230807	120523	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4515	-10	5	-0.22	1249543635	280664	51.73	4540	4550	4340	5880	3170	4525	4452.10	2.41	-70496	4791	4657	4421	4287	4051	4725	4355	138	1355	500	3160	5	1	27694076	1250	-196.30	1.69	12	1.01	-23.00	2674.00	6190	20230621	-27.06	2825	20221013	59.82	6190	-27.06	20230621	3620	24.72	20230726	6190	-27.06	20230621	2825	59.82	20221013	4.08	N	068050	500	138 억	667374	N	N	1	N	N
143	20230807	110520	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4445	-80	5	-1.77	696408100	157530	29.04	4540	4550	4340	5880	3170	4525	4420.80	2.41	-25320	4791	4657	4421	4287	4051	4725	4355	138	1355	500	3160	5	1	27694076	1231	-193.26	1.66	12	0.57	-23.00	2674.00	6190	20230621	-28.19	2825	20221013	57.35	6190	-28.19	20230621	3620	22.79	20230726	6190	-28.19	20230621	2825	57.35	20221013	4.08	N	068050	500	138 억	667374	N	N	1	N	N
144	20230807	100525	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4350	-175	5	-3.87	560091630	126583	23.33	4540	4550	4340	5880	3170	4525	4424.70	2.41	-13330	4791	4657	4421	4287	4051	4725	4355	138	1355	500	3160	5	1	27694076	1205	-189.13	1.63	12	0.46	-23.00	2674.00	6190	20230621	-29.73	2825	20221013	53.98	6190	-29.73	20230621	3620	20.17	20230726	6190	-29.73	20230621	2825	53.98	20221013	4.08	N	068050	500	138 억	667374	N	N	1	N	N
145	20230807	090524	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4485	-40	5	-0.88	85821760	19198	3.54	4540	4550	4405	5880	3170	4525	4470.35	2.41	473	4791	4657	4421	4287	4051	4725	4355	138	1355	500	3160	5	1	27694076	1242	-195.00	1.68	12	0.07	-23.00	2674.00	6190	20230621	-27.54	2825	20221013	58.76	6190	-27.54	20230621	3620	23.90	20230726	6190	-27.54	20230621	2825	58.76	20221013	4.08	N	068050	500	138 억	667374	N	N	1	N	N
146	20230804	160519	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4525	290	2	6.85	2372664830	539148	396.46	4300	4555	4185	5500	2965	4235	4400.73	2.71	-84685	4371	4302	4171	4102	3971	4337	4137	138	1267	500	2960	5	1	27694076	1253	-196.74	1.69	12	1.95	-23.00	2674.00	6190	20230621	-26.90	2825	20221013	60.18	6190	-26.90	20230621	3620	25.00	20230726	6190	-26.90	20230621	2825	60.18	20221013	4.06	N	068050	500	138 억	749928	N	N	1	N	N
147	20230804	150521	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4425	190	2	4.49	1926941710	440232	323.72	4300	4485	4185	5500	2965	4235	4377.11	2.71	-65417	4371	4302	4171	4102	3971	4337	4137	138	1267	500	2960	5	1	27694076	1225	-192.39	1.65	12	1.59	-23.00	2674.00	6190	20230621	-28.51	2825	20221013	56.64	6190	-28.51	20230621	3620	22.24	20230726	6190	-28.51	20230621	2825	56.64	20221013	4.06	N	068050	500	138 억	749928	N	N	95	N	N
148	20230804	140528	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4425	190	2	4.49	1308264230	301180	221.47	4300	4450	4185	5500	2965	4235	4343.80	2.71	-51857	4371	4302	4171	4102	3971	4337	4137	138	1267	500	2960	5	1	27694076	1225	-192.39	1.65	12	1.09	-23.00	2674.00	6190	20230621	-28.51	2825	20221013	56.64	6190	-28.51	20230621	3620	22.24	20230726	6190	-28.51	20230621	2825	56.64	20221013	4.06	N	068050	500	138 억	749928	N	N	95	N	N
149	20230804	130519	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4350	115	2	2.72	1094604440	252445	185.63	4300	4450	4185	5500	2965	4235	4336.01	2.71	-30043	4371	4302	4171	4102	3971	4337	4137	138	1267	500	2960	5	1	27694076	1205	-189.13	1.63	12	0.91	-23.00	2674.00	6190	20230621	-29.73	2825	20221013	53.98	6190	-29.73	20230621	3620	20.17	20230726	6190	-29.73	20230621	2825	53.98	20221013	4.06	N	068050	500	138 억	749928	N	N	95	N	N
150	20230804	120518	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4360	125	2	2.95	1016107970	234270	172.27	4300	4450	4185	5500	2965	4235	4337.34	2.71	-24359	4371	4302	4171	4102	3971	4337	4137	138	1267	500	2960	5	1	27694076	1207	-189.57	1.63	12	0.85	-23.00	2674.00	6190	20230621	-29.56	2825	20221013	54.34	6190	-29.56	20230621	3620	20.44	20230726	6190	-29.56	20230621	2825	54.34	20221013	4.06	N	068050	500	138 억	749928	N	N	95	N	N
151	20230804	110522	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4390	155	2	3.66	866929510	199881	146.98	4300	4450	4185	5500	2965	4235	4337.23	2.71	-7179	4371	4302	4171	4102	3971	4337	4137	138	1267	500	2960	5	1	27694076	1216	-190.87	1.64	12	0.72	-23.00	2674.00	6190	20230621	-29.08	2825	20221013	55.40	6190	-29.08	20230621	3620	21.27	20230726	6190	-29.08	20230621	2825	55.40	20221013	4.06	N	068050	500	138 억	749928	N	N	95	N	N
152	20230804	100515	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4305	70	2	1.65	337132270	78929	58.04	4300	4315	4185	5500	2965	4235	4271.34	2.71	-671	4371	4302	4171	4102	3971	4337	4137	138	1267	500	2960	5	1	27694076	1192	-187.17	1.61	12	0.29	-23.00	2674.00	6190	20230621	-30.45	2825	20221013	52.39	6190	-30.45	20230621	3620	18.92	20230726	6190	-30.45	20230621	2825	52.39	20221013	4.06	N	068050	500	138 억	749928	N	N	95	N	N
153	20230804	090515	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4235	0	3	0.00	38849590	9146	6.73	4300	4300	4185	5500	2965	4235	4247.71	2.71	-5281	4371	4302	4171	4102	3971	4337	4137	138	1267	500	2960	5	1	27694076	1173	-184.13	1.58	12	0.03	-23.00	2674.00	6190	20230621	-31.58	2825	20221013	49.91	6190	-31.58	20230621	3620	16.99	20230726	6190	-31.58	20230621	2825	49.91	20221013	4.06	N	068050	500	138 억	749928	N	N	95	N	N
154	20230803	160516	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4235	50	2	1.19	555176095	132978	67.17	4130	4240	4040	5440	2930	4185	4174.57	2.77	-17388	4371	4277	4191	4097	4011	4235	4055	138	1255	500	2920	5	1	27694076	1173	-184.13	1.58	12	0.48	-23.00	2674.00	6190	20230621	-31.58	2825	20221013	49.91	6190	-31.58	20230621	3620	16.99	20230726	6190	-31.58	20230621	2825	49.91	20221013	4.23	N	068050	500	138 억	767355	N	N	95	N	N
155	20230803	150519	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4210	25	2	0.60	503402705	120614	60.93	4130	4240	4040	5440	2930	4185	4173.67	2.77	-20452	4371	4277	4191	4097	4011	4235	4055	138	1255	500	2920	5	1	27694076	1166	-183.04	1.57	12	0.44	-23.00	2674.00	6190	20230621	-31.99	2825	20221013	49.03	6190	-31.99	20230621	3620	16.30	20230726	6190	-31.99	20230621	2825	49.03	20221013	4.23	N	068050	500	138 억	767355	N	N	11	N	N
156	20230803	140514	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4215	30	2	0.72	430859595	103449	52.26	4130	4225	4040	5440	2930	4185	4164.95	2.77	-12578	4371	4277	4191	4097	4011	4235	4055	138	1255	500	2920	5	1	27694076	1167	-183.26	1.58	12	0.37	-23.00	2674.00	6190	20230621	-31.91	2825	20221013	49.20	6190	-31.91	20230621	3620	16.44	20230726	6190	-31.91	20230621	2825	49.20	20221013	4.23	N	068050	500	138 억	767355	N	N	11	N	N
157	20230803	130518	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4215	30	2	0.72	365279615	87868	44.38	4130	4225	4040	5440	2930	4185	4157.14	2.77	-10365	4371	4277	4191	4097	4011	4235	4055	138	1255	500	2920	5	1	27694076	1167	-183.26	1.58	12	0.32	-23.00	2674.00	6190	20230621	-31.91	2825	20221013	49.20	6190	-31.91	20230621	3620	16.44	20230726	6190	-31.91	20230621	2825	49.20	20221013	4.23	N	068050	500	138 억	767355	N	N	11	N	N
158	20230803	120519	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4220	35	2	0.84	337069115	81160	41.00	4130	4225	4040	5440	2930	4185	4153.14	2.77	-9121	4371	4277	4191	4097	4011	4235	4055	138	1255	500	2920	5	1	27694076	1169	-183.48	1.58	12	0.29	-23.00	2674.00	6190	20230621	-31.83	2825	20221013	49.38	6190	-31.83	20230621	3620	16.57	20230726	6190	-31.83	20230621	2825	49.38	20221013	4.23	N	068050	500	138 억	767355	N	N	11	N	N
159	20230803	110513	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4175	-10	5	-0.24	211947835	51320	25.92	4130	4200	4040	5440	2930	4185	4129.93	2.77	-10280	4371	4277	4191	4097	4011	4235	4055	138	1255	500	2920	5	1	27694076	1156	-181.52	1.56	12	0.19	-23.00	2674.00	6190	20230621	-32.55	2825	20221013	47.79	6190	-32.55	20230621	3620	15.33	20230726	6190	-32.55	20230621	2825	47.79	20221013	4.23	N	068050	500	138 억	767355	N	N	11	N	N
160	20230803	100513	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4185	0	3	0.00	132837555	32318	16.32	4130	4200	4040	5440	2930	4185	4110.33	2.77	-8930	4371	4277	4191	4097	4011	4235	4055	138	1255	500	2920	5	1	27694076	1159	-181.96	1.57	12	0.12	-23.00	2674.00	6190	20230621	-32.39	2825	20221013	48.14	6190	-32.39	20230621	3620	15.61	20230726	6190	-32.39	20230621	2825	48.14	20221013	4.23	N	068050	500	138 억	767355	N	N	11	N	N
161	20230803	090512	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4080	-105	5	-2.51	16254535	3963	2.00	4130	4135	4060	5440	2930	4185	4101.57	2.77	-1324	4371	4277	4191	4097	4011	4235	4055	138	1255	500	2920	5	1	27694076	1130	-177.39	1.53	12	0.01	-23.00	2674.00	6190	20230621	-34.09	2825	20221013	44.42	6190	-34.09	20230621	3620	12.71	20230726	6190	-34.09	20230621	2825	44.42	20221013	4.23	N	068050	500	138 억	767355	N	N	11	N	N
162	20230802	160515	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4185	-75	5	-1.76	819279885	196535	44.04	4260	4285	4105	5530	2985	4260	4168.59	2.79	-4978	4546	4402	4301	4157	4056	4382	4137	138	1272	500	2980	5	1	27694076	1159	-181.96	1.57	12	0.71	-23.00	2674.00	6190	20230621	-32.39	2825	20221013	48.14	6190	-32.39	20230621	3620	15.61	20230726	6190	-32.39	20230621	2825	48.14	20221013	4.09	N	068050	500	138 억	772132	N	N	11	N	N
163	20230802	150522	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4115	-145	5	-3.40	783150845	187776	42.08	4260	4285	4105	5530	2985	4260	4170.66	2.79	-5430	4546	4402	4301	4157	4056	4382	4137	138	1272	500	2980	5	1	27694076	1140	-178.91	1.54	12	0.68	-23.00	2674.00	6190	20230621	-33.52	2825	20221013	45.66	6190	-33.52	20230621	3620	13.67	20230726	6190	-33.52	20230621	2825	45.66	20221013	4.09	N	068050	500	138 억	772132	N	N	175	N	N
164	20230802	140516	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4130	-130	5	-3.05	667553000	159714	35.79	4260	4285	4105	5530	2985	4260	4179.68	2.79	-18889	4546	4402	4301	4157	4056	4382	4137	138	1272	500	2980	5	1	27694076	1144	-179.57	1.54	12	0.58	-23.00	2674.00	6190	20230621	-33.28	2825	20221013	46.19	6190	-33.28	20230621	3620	14.09	20230726	6190	-33.28	20230621	2825	46.19	20221013	4.09	N	068050	500	138 억	772132	N	N	175	N	N
165	20230802	130514	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4135	-125	5	-2.93	526861585	125537	28.13	4260	4285	4125	5530	2985	4260	4196.86	2.79	-28486	4546	4402	4301	4157	4056	4382	4137	138	1272	500	2980	5	1	27694076	1145	-179.78	1.55	12	0.45	-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	4.09	N	068050	500	138 억	772132	N	N	175	N	N
166	20230802	120511	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4155	-105	5	-2.46	411885535	97755	21.90	4260	4285	4145	5530	2985	4260	4213.45	2.79	-45315	4546	4402	4301	4157	4056	4382	4137	138	1272	500	2980	5	1	27694076	1151	-180.65	1.55	12	0.35	-23.00	2674.00	6190	20230621	-32.88	2825	20221013	47.08	6190	-32.88	20230621	3620	14.78	20230726	6190	-32.88	20230621	2825	47.08	20221013	4.09	N	068050	500	138 억	772132	N	N	175	N	N
167	20230802	110509	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4225	-35	5	-0.82	204432880	48225	10.81	4260	4285	4205	5530	2985	4260	4239.15	2.79	-24457	4546	4402	4301	4157	4056	4382	4137	138	1272	500	2980	5	1	27694076	1170	-183.70	1.58	12	0.17	-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	4.09	N	068050	500	138 억	772132	N	N	175	N	N
168	20230802	100511	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4240	-20	5	-0.47	132859040	31357	7.03	4260	4285	4205	5530	2985	4260	4236.98	2.79	-13451	4546	4402	4301	4157	4056	4382	4137	138	1272	500	2980	5	1	27694076	1174	-184.35	1.59	12	0.11	-23.00	2674.00	6190	20230621	-31.50	2825	20221013	50.09	6190	-31.50	20230621	3620	17.13	20230726	6190	-31.50	20230621	2825	50.09	20221013	4.09	N	068050	500	138 억	772132	N	N	175	N	N
169	20230802	090511	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4240	-20	5	-0.47	16724215	3952	0.89	4260	4265	4205	5530	2985	4260	4231.81	2.79	-509	4546	4402	4301	4157	4056	4382	4137	138	1272	500	2980	5	1	27694076	1174	-184.35	1.59	12	0.01	-23.00	2674.00	6190	20230621	-31.50	2825	20221013	50.09	6190	-31.50	20230621	3620	17.13	20230726	6190	-31.50	20230621	2825	50.09	20221013	4.09	N	068050	500	138 억	772132	N	N	175	N	N
170	20230801	160512	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4260	35	2	0.83	1921347000	445105	92.17	4260	4445	4200	5490	2960	4225	4317.00	3.18	-110942	4398	4311	4138	4051	3878	4355	4095	138	1265	500	2950	5	1	27694076	1180	-185.22	1.59	12	1.61	-23.00	2674.00	6190	20230621	-31.18	2825	20221013	50.80	6190	-31.18	20230621	3620	17.68	20230726	6190	-31.18	20230621	2825	50.80	20221013	4.00	N	068050	500	138 억	881858	N	N	175	N	N
171	20230801	150508	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4235	10	2	0.24	1885484490	436677	90.43	4260	4445	4200	5490	2960	4225	4318.08	3.18	-105636	4398	4311	4138	4051	3878	4355	4095	138	1265	500	2950	5	1	27694076	1173	-184.13	1.58	12	1.58	-23.00	2674.00	6190	20230621	-31.58	2825	20221013	49.91	6190	-31.58	20230621	3620	16.99	20230726	6190	-31.58	20230621	2825	49.91	20221013	4.00	N	068050	500	138 억	881858	N	N	204	N	N
172	20230801	140519	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4215	-10	5	-0.24	1789661430	413944	85.72	4260	4445	4205	5490	2960	4225	4323.75	3.18	-96064	4398	4311	4138	4051	3878	4355	4095	138	1265	500	2950	5	1	27694076	1167	-183.26	1.58	12	1.49	-23.00	2674.00	6190	20230621	-31.91	2825	20221013	49.20	6190	-31.91	20230621	3620	16.44	20230726	6190	-31.91	20230621	2825	49.20	20221013	4.00	N	068050	500	138 억	881858	N	N	204	N	N
173	20230801	130508	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4255	30	2	0.71	1659865010	383212	79.36	4260	4445	4210	5490	2960	4225	4331.82	3.18	-84540	4398	4311	4138	4051	3878	4355	4095	138	1265	500	2950	5	1	27694076	1178	-185.00	1.59	12	1.38	-23.00	2674.00	6190	20230621	-31.26	2825	20221013	50.62	6190	-31.26	20230621	3620	17.54	20230726	6190	-31.26	20230621	2825	50.62	20221013	4.00	N	068050	500	138 억	881858	N	N	204	N	N
174	20230801	120508	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4285	60	2	1.42	1484157680	341961	70.81	4260	4445	4210	5490	2960	4225	4340.58	3.18	-80909	4398	4311	4138	4051	3878	4355	4095	138	1265	500	2950	5	1	27694076	1187	-186.30	1.60	12	1.23	-23.00	2674.00	6190	20230621	-30.78	2825	20221013	51.68	6190	-30.78	20230621	3620	18.37	20230726	6190	-30.78	20230621	2825	51.68	20221013	4.00	N	068050	500	138 억	881858	N	N	204	N	N
175	20230801	110506	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4325	100	2	2.37	1368432270	315054	65.24	4260	4445	4210	5490	2960	4225	4343.98	3.18	-79239	4398	4311	4138	4051	3878	4355	4095	138	1265	500	2950	5	1	27694076	1198	-188.04	1.62	12	1.14	-23.00	2674.00	6190	20230621	-30.13	2825	20221013	53.10	6190	-30.13	20230621	3620	19.48	20230726	6190	-30.13	20230621	2825	53.10	20221013	4.00	N	068050	500	138 억	881858	N	N	204	N	N
176	20230801	100510	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4370	145	2	3.43	952041180	220266	45.61	4260	4405	4210	5490	2960	4225	4322.81	3.18	-56754	4398	4311	4138	4051	3878	4355	4095	138	1265	500	2950	5	1	27694076	1210	-190.00	1.63	12	0.80	-23.00	2674.00	6190	20230621	-29.40	2825	20221013	54.69	6190	-29.40	20230621	3620	20.72	20230726	6190	-29.40	20230621	2825	54.69	20221013	4.00	N	068050	500	138 억	881858	N	N	204	N	N
177	20230801	090505	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4270	45	2	1.07	193383720	45520	9.43	4260	4275	4210	5490	2960	4225	4249.01	3.18	-14187	4398	4311	4138	4051	3878	4355	4095	138	1265	500	2950	5	1	27694076	1183	-185.65	1.60	12	0.16	-23.00	2674.00	6190	20230621	-31.02	2825	20221013	51.15	6190	-31.02	20230621	3620	17.96	20230726	6190	-31.02	20230621	2825	51.15	20221013	4.00	N	068050	500	138 억	881858	N	N	204	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History