KissMeData/068050/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	160613	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3725	10	2	0.27	285251010	77299	80.02	3685	3770	3650	4825	2605	3715	3690.21	1.94	0	11731	3905	3810	3760	3665	3615	3785	3640	138	1110	500	2600	5	1	27694076	1032	-161.96	1.39	12	0.28	-23.00	2674.00	6190	20230621	-39.82	2825	20221013	31.86	6190	-39.82	20230621	3620	2.90	20230726	6190	-39.82	20230621	2825	31.86	20221013	3.63	N	068050	500	138 억		536107	N	N	0	N	00	N
3	20230927	150617	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3740	25	2	0.67	267615785	72590	75.14	3685	3740	3650	4825	2605	3715	3686.68	1.94	0	12606	3905	3810	3760	3665	3615	3785	3640	138	1110	500	2600	5	1	27694076	1036	-162.61	1.40	12	0.26	-23.00	2674.00	6190	20230621	-39.58	2825	20221013	32.39	6190	-39.58	20230621	3620	3.31	20230726	6190	-39.58	20230621	2825	32.39	20221013	3.63	N	068050	500	138 억		536107	N	N	0	N	00	N
4	20230927	140617	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3720	5	2	0.13	250024370	67859	70.25	3685	3735	3650	4825	2605	3715	3684.47	1.94	0	11909	3905	3810	3760	3665	3615	3785	3640	138	1110	500	2600	5	1	27694076	1030	-161.74	1.39	12	0.25	-23.00	2674.00	6190	20230621	-39.90	2825	20221013	31.68	6190	-39.90	20230621	3620	2.76	20230726	6190	-39.90	20230621	2825	31.68	20221013	3.63	N	068050	500	138 억		536107	N	N	0	N	00	N
5	20230927	130610	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3690	-25	5	-0.67	223064130	60569	62.70	3685	3735	3650	4825	2605	3715	3682.81	1.94	0	11735	3905	3810	3760	3665	3615	3785	3640	138	1110	500	2600	5	1	27694076	1022	-160.43	1.38	12	0.22	-23.00	2674.00	6190	20230621	-40.39	2825	20221013	30.62	6190	-40.39	20230621	3620	1.93	20230726	6190	-40.39	20230621	2825	30.62	20221013	3.63	N	068050	500	138 억		536107	N	N	0	N	00	N
6	20230927	120610	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3720	5	2	0.13	73521395	19827	20.52	3685	3735	3665	4825	2605	3715	3708.15	1.94	0	3987	3905	3810	3760	3665	3615	3785	3640	138	1110	500	2600	5	1	27694076	1030	-161.74	1.39	12	0.07	-23.00	2674.00	6190	20230621	-39.90	2825	20221013	31.68	6190	-39.90	20230621	3620	2.76	20230726	6190	-39.90	20230621	2825	31.68	20221013	3.63	N	068050	500	138 억		536107	N	N	0	N	00	N
7	20230927	110615	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3730	15	2	0.40	40273075	10873	11.26	3685	3735	3665	4825	2605	3715	3703.95	1.94	0	4540	3905	3810	3760	3665	3615	3785	3640	138	1110	500	2600	5	1	27694076	1033	-162.17	1.39	12	0.04	-23.00	2674.00	6190	20230621	-39.74	2825	20221013	32.04	6190	-39.74	20230621	3620	3.04	20230726	6190	-39.74	20230621	2825	32.04	20221013	3.63	N	068050	500	138 억		536107	N	N	0	N	00	N
8	20230927	100611	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3710	-5	5	-0.13	30495550	8245	8.54	3685	3720	3665	4825	2605	3715	3698.67	1.94	0	3740	3905	3810	3760	3665	3615	3785	3640	138	1110	500	2600	5	1	27694076	1027	-161.30	1.39	12	0.03	-23.00	2674.00	6190	20230621	-40.06	2825	20221013	31.33	6190	-40.06	20230621	3620	2.49	20230726	6190	-40.06	20230621	2825	31.33	20221013	3.63	N	068050	500	138 억		536107	N	N	0	N	00	N
9	20230927	090620	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3700	-15	5	-0.40	9095605	2470	2.56	3685	3700	3665	4825	2605	3715	3682.43	1.94	0	998	3905	3810	3760	3665	3615	3785	3640	138	1110	500	2600	5	1	27694076	1025	-160.87	1.38	12	0.01	-23.00	2674.00	6190	20230621	-40.23	2825	20221013	30.97	6190	-40.23	20230621	3620	2.21	20230726	6190	-40.23	20230621	2825	30.97	20221013	3.63	N	068050	500	138 억		536107	N	N	0	N	00	N
10	20230926	160610	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3715	-110	5	-2.88	354716880	94758	123.03	3820	3855	3710	4970	2680	3825	3743.43	1.92	0	5378	4068	3946	3878	3756	3688	3912	3722	138	1145	500	2670	5	1	27694076	1029	-161.52	1.39	12	0.34	-23.00	2674.00	6190	20230621	-39.98	2825	20221013	31.50	6190	-39.98	20230621	3620	2.62	20230726	6190	-39.98	20230621	2825	31.50	20221013	3.63	N	068050	500	138 억		530721	N	N	1	N	00	N
11	20230926	150611	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3725	-100	5	-2.61	304758435	81309	105.57	3820	3855	3715	4970	2680	3825	3748.15	1.92	0	5969	4068	3946	3878	3756	3688	3912	3722	138	1145	500	2670	5	1	27694076	1032	-161.96	1.39	12	0.29	-23.00	2674.00	6190	20230621	-39.82	2825	20221013	31.86	6190	-39.82	20230621	3620	2.90	20230726	6190	-39.82	20230621	2825	31.86	20221013	3.63	N	068050	500	138 억		530721	N	N	1	N	00	N
12	20230926	140605	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3735	-90	5	-2.35	221876650	59038	76.65	3820	3855	3715	4970	2680	3825	3758.20	1.92	0	586	4068	3946	3878	3756	3688	3912	3722	138	1145	500	2670	5	1	27694076	1034	-162.39	1.40	12	0.21	-23.00	2674.00	6190	20230621	-39.66	2825	20221013	32.21	6190	-39.66	20230621	3620	3.18	20230726	6190	-39.66	20230621	2825	32.21	20221013	3.63	N	068050	500	138 억		530721	N	N	1	N	00	N
13	20230926	130608	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3755	-70	5	-1.83	195679415	52062	67.59	3820	3855	3715	4970	2680	3825	3758.58	1.92	0	1260	4068	3946	3878	3756	3688	3912	3722	138	1145	500	2670	5	1	27694076	1040	-163.26	1.40	12	0.19	-23.00	2674.00	6190	20230621	-39.34	2825	20221013	32.92	6190	-39.34	20230621	3620	3.73	20230726	6190	-39.34	20230621	2825	32.92	20221013	3.63	N	068050	500	138 억		530721	N	N	1	N	00	N
14	20230926	120611	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3730	-95	5	-2.48	178927925	47601	61.80	3820	3855	3720	4970	2680	3825	3758.91	1.92	0	1411	4068	3946	3878	3756	3688	3912	3722	138	1145	500	2670	5	1	27694076	1033	-162.17	1.39	12	0.17	-23.00	2674.00	6190	20230621	-39.74	2825	20221013	32.04	6190	-39.74	20230621	3620	3.04	20230726	6190	-39.74	20230621	2825	32.04	20221013	3.63	N	068050	500	138 억		530721	N	N	1	N	00	N
15	20230926	110610	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3770	-55	5	-1.44	130838095	34704	45.06	3820	3855	3725	4970	2680	3825	3770.12	1.92	0	-1859	4068	3946	3878	3756	3688	3912	3722	138	1145	500	2670	5	1	27694076	1044	-163.91	1.41	12	0.13	-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	3.63	N	068050	500	138 억		530721	N	N	1	N	00	N
16	20230926	100607	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3740	-85	5	-2.22	87195855	23028	29.90	3820	3855	3740	4970	2680	3825	3786.51	1.92	0	-4104	4068	3946	3878	3756	3688	3912	3722	138	1145	500	2670	5	1	27694076	1036	-162.61	1.40	12	0.08	-23.00	2674.00	6190	20230621	-39.58	2825	20221013	32.39	6190	-39.58	20230621	3620	3.31	20230726	6190	-39.58	20230621	2825	32.39	20221013	3.63	N	068050	500	138 억		530721	N	N	1	N	00	N
17	20230926	090609	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3840	15	2	0.39	6747035	1766	2.29	3820	3840	3820	4970	2680	3825	3820.52	1.92	0	-215	4068	3946	3878	3756	3688	3912	3722	138	1145	500	2670	5	1	27694076	1063	-166.96	1.44	12	0.01	-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	3.63	N	068050	500	138 억		530721	N	N	1	N	00	N
18	20230925	160608	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3825	-105	5	-2.67	297886050	76452	85.49	3950	4000	3810	5100	2755	3930	3896.38	1.95	0	-8378	3990	3960	3905	3875	3820	3975	3890	138	1170	500	2750	5	1	27694076	1059	-166.30	1.43	12	0.28	-23.00	2674.00	6190	20230621	-38.21	2825	20221013	35.40	6190	-38.21	20230621	3620	5.66	20230726	6190	-38.21	20230621	2825	35.40	20221013	3.69	N	068050	500	138 억		539099	N	N	1	N	00	N
19	20230925	150612	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3840	-90	5	-2.29	282949710	72552	81.13	3950	4000	3810	5100	2755	3930	3899.96	1.95	0	-6784	3990	3960	3905	3875	3820	3975	3890	138	1170	500	2750	5	1	27694076	1063	-166.96	1.44	12	0.26	-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	3.69	N	068050	500	138 억		539099	N	N	136	N	00	N
20	20230925	140601	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3865	-65	5	-1.65	253808020	64963	72.65	3950	4000	3810	5100	2755	3930	3906.96	1.95	0	-5474	3990	3960	3905	3875	3820	3975	3890	138	1170	500	2750	5	1	27694076	1070	-168.04	1.45	12	0.23	-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	3.69	N	068050	500	138 억		539099	N	N	136	N	00	N
21	20230925	130605	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3895	-35	5	-0.89	150227845	38086	42.59	3950	4000	3890	5100	2755	3930	3944.44	1.95	0	-3285	3990	3960	3905	3875	3820	3975	3890	138	1170	500	2750	5	1	27694076	1079	-169.35	1.46	12	0.14	-23.00	2674.00	6190	20230621	-37.08	2825	20221013	37.88	6190	-37.08	20230621	3620	7.60	20230726	6190	-37.08	20230621	2825	37.88	20221013	3.69	N	068050	500	138 억		539099	N	N	136	N	00	N
22	20230925	120610	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3905	-25	5	-0.64	127470925	32250	36.06	3950	4000	3905	5100	2755	3930	3952.59	1.95	0	-3007	3990	3960	3905	3875	3820	3975	3890	138	1170	500	2750	5	1	27694076	1081	-169.78	1.46	12	0.12	-23.00	2674.00	6190	20230621	-36.91	2825	20221013	38.23	6190	-36.91	20230621	3620	7.87	20230726	6190	-36.91	20230621	2825	38.23	20221013	3.69	N	068050	500	138 억		539099	N	N	136	N	00	N
23	20230925	110605	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3925	-5	5	-0.13	114222605	28866	32.28	3950	4000	3915	5100	2755	3930	3956.99	1.95	0	-2023	3990	3960	3905	3875	3820	3975	3890	138	1170	500	2750	5	1	27694076	1087	-170.65	1.47	12	0.10	-23.00	2674.00	6190	20230621	-36.59	2825	20221013	38.94	6190	-36.59	20230621	3620	8.43	20230726	6190	-36.59	20230621	2825	38.94	20221013	3.69	N	068050	500	138 억		539099	N	N	136	N	00	N
24	20230925	100608	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3950	20	2	0.51	103731795	26203	29.30	3950	4000	3915	5100	2755	3930	3958.78	1.95	0	9	3990	3960	3905	3875	3820	3975	3890	138	1170	500	2750	5	1	27694076	1094	-171.74	1.48	12	0.09	-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	3.69	N	068050	500	138 억		539099	N	N	136	N	00	N
25	20230925	090606	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3915	-15	5	-0.38	1627445	413	0.46	3950	3950	3915	5100	2755	3930	3940.54	1.95	0	-176	3990	3960	3905	3875	3820	3975	3890	138	1170	500	2750	5	1	27694076	1084	-170.22	1.46	12	0.00	-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	3.69	N	068050	500	138 억		539099	N	N	136	N	00	N
26	20230922	160626	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3930	10	2	0.26	347275735	89282	51.41	3885	3935	3850	5090	2745	3920	3889.65	2.04	0	-24784	4186	4052	3986	3852	3786	4020	3820	138	1170	500	2740	5	1	27694076	1088	-170.87	1.47	12	0.32	-23.00	2674.00	6190	20230621	-36.51	2825	20221013	39.12	6190	-36.51	20230621	3620	8.56	20230726	6190	-36.51	20230621	2825	39.12	20221013	3.73	N	068050	500	138 억		563883	N	N	136	N	00	N
27	20230922	150622	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3920	0	3	0.00	316341070	81401	46.87	3885	3935	3850	5090	2745	3920	3886.21	2.04	0	-23227	4186	4052	3986	3852	3786	4020	3820	138	1170	500	2740	5	1	27694076	1086	-170.43	1.47	12	0.29	-23.00	2674.00	6190	20230621	-36.67	2825	20221013	38.76	6190	-36.67	20230621	3620	8.29	20230726	6190	-36.67	20230621	2825	38.76	20221013	3.73	N	068050	500	138 억		563883	N	N	0	N	00	N
28	20230922	140623	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3875	-45	5	-1.15	269684180	69373	39.95	3885	3935	3850	5090	2745	3920	3887.45	2.04	0	-19724	4186	4052	3986	3852	3786	4020	3820	138	1170	500	2740	5	1	27694076	1073	-168.48	1.45	12	0.25	-23.00	2674.00	6190	20230621	-37.40	2825	20221013	37.17	6190	-37.40	20230621	3620	7.04	20230726	6190	-37.40	20230621	2825	37.17	20221013	3.73	N	068050	500	138 억		563883	N	N	0	N	00	N
29	20230922	130546	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3890	-30	5	-0.77	185412690	47615	27.42	3885	3935	3850	5090	2745	3920	3894.00	2.04	0	-18626	4186	4052	3986	3852	3786	4020	3820	138	1170	500	2740	5	1	27694076	1077	-169.13	1.45	12	0.17	-23.00	2674.00	6190	20230621	-37.16	2825	20221013	37.70	6190	-37.16	20230621	3620	7.46	20230726	6190	-37.16	20230621	2825	37.70	20221013	3.73	N	068050	500	138 억		563883	N	N	0	N	00	N
30	20230922	120544	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3935	15	2	0.38	160037470	41121	23.68	3885	3935	3850	5090	2745	3920	3891.87	2.04	0	-18079	4186	4052	3986	3852	3786	4020	3820	138	1170	500	2740	5	1	27694076	1090	-171.09	1.47	12	0.15	-23.00	2674.00	6190	20230621	-36.43	2825	20221013	39.29	6190	-36.43	20230621	3620	8.70	20230726	6190	-36.43	20230621	2825	39.29	20221013	3.73	N	068050	500	138 억		563883	N	N	0	N	00	N
31	20230922	110541	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3930	10	2	0.26	142906240	36756	21.17	3885	3935	3850	5090	2745	3920	3887.97	2.04	0	-15300	4186	4052	3986	3852	3786	4020	3820	138	1170	500	2740	5	1	27694076	1088	-170.87	1.47	12	0.13	-23.00	2674.00	6190	20230621	-36.51	2825	20221013	39.12	6190	-36.51	20230621	3620	8.56	20230726	6190	-36.51	20230621	2825	39.12	20221013	3.73	N	068050	500	138 억		563883	N	N	0	N	00	N
32	20230922	100542	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3865	-55	5	-1.40	100049345	25768	14.84	3885	3935	3850	5090	2745	3920	3882.70	2.04	0	-9989	4186	4052	3986	3852	3786	4020	3820	138	1170	500	2740	5	1	27694076	1070	-168.04	1.45	12	0.09	-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	3.73	N	068050	500	138 억		563883	N	N	0	N	00	N
33	20230922	090537	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3875	-45	5	-1.15	15289235	3946	2.27	3885	3890	3850	5090	2745	3920	3874.62	2.04	0	-2563	4186	4052	3986	3852	3786	4020	3820	138	1170	500	2740	5	1	27694076	1073	-168.48	1.45	12	0.01	-23.00	2674.00	6190	20230621	-37.40	2825	20221013	37.17	6190	-37.40	20230621	3620	7.04	20230726	6190	-37.40	20230621	2825	37.17	20221013	3.73	N	068050	500	138 억		563883	N	N	0	N	00	N
34	20230921	160545	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3920	-55	5	-1.38	692602395	173295	197.50	4035	4120	3920	5160	2785	3975	3996.80	2.11	0	-20460	4088	4031	3953	3896	3818	4060	3925	138	1185	500	2780	5	1	27694076	1086	-170.43	1.47	12	0.63	-23.00	2674.00	6190	20230621	-36.67	2825	20221013	38.76	6190	-36.67	20230621	3620	8.29	20230726	6190	-36.67	20230621	2825	38.76	20221013	3.66	N	068050	500	138 억		584112	N	N	10	N	00	N
35	20230921	150536	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3980	5	2	0.13	640943665	160169	182.54	4035	4120	3935	5160	2785	3975	4001.67	2.11	0	-19068	4088	4031	3953	3896	3818	4060	3925	138	1185	500	2780	5	1	27694076	1102	-173.04	1.49	12	0.58	-23.00	2674.00	6190	20230621	-35.70	2825	20221013	40.88	6190	-35.70	20230621	3620	9.94	20230726	6190	-35.70	20230621	2825	40.88	20221013	3.66	N	068050	500	138 억		584112	N	N	10	N	00	N
36	20230921	140542	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3970	-5	5	-0.13	555025800	138503	157.85	4035	4120	3940	5160	2785	3975	4007.32	2.11	0	-9725	4088	4031	3953	3896	3818	4060	3925	138	1185	500	2780	5	1	27694076	1099	-172.61	1.48	12	0.50	-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	3.66	N	068050	500	138 억		584112	N	N	10	N	00	N
37	20230921	130535	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3980	5	2	0.13	529073725	131960	150.39	4035	4120	3940	5160	2785	3975	4009.35	2.11	0	-7358	4088	4031	3953	3896	3818	4060	3925	138	1185	500	2780	5	1	27694076	1102	-173.04	1.49	12	0.48	-23.00	2674.00	6190	20230621	-35.70	2825	20221013	40.88	6190	-35.70	20230621	3620	9.94	20230726	6190	-35.70	20230621	2825	40.88	20221013	3.66	N	068050	500	138 억		584112	N	N	10	N	00	N
38	20230921	120531	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3990	15	2	0.38	498128675	124174	141.52	4035	4120	3940	5160	2785	3975	4011.54	2.11	0	-3875	4088	4031	3953	3896	3818	4060	3925	138	1185	500	2780	5	1	27694076	1105	-173.48	1.49	12	0.45	-23.00	2674.00	6190	20230621	-35.54	2825	20221013	41.24	6190	-35.54	20230621	3620	10.22	20230726	6190	-35.54	20230621	2825	41.24	20221013	3.66	N	068050	500	138 억		584112	N	N	10	N	00	N
39	20230921	110544	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3970	-5	5	-0.13	394615560	98182	111.89	4035	4120	3940	5160	2785	3975	4019.23	2.11	0	3319	4088	4031	3953	3896	3818	4060	3925	138	1185	500	2780	5	1	27694076	1099	-172.61	1.48	12	0.35	-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	3.66	N	068050	500	138 억		584112	N	N	10	N	00	N
40	20230921	100535	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4060	85	2	2.14	338543415	84109	95.86	4035	4120	3940	5160	2785	3975	4025.06	2.11	0	6110	4088	4031	3953	3896	3818	4060	3925	138	1185	500	2780	5	1	27694076	1124	-176.52	1.52	12	0.30	-23.00	2674.00	6190	20230621	-34.41	2825	20221013	43.72	6190	-34.41	20230621	3620	12.15	20230726	6190	-34.41	20230621	2825	43.72	20221013	3.66	N	068050	500	138 억		584112	N	N	10	N	00	N
41	20230921	090542	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3975	0	3	0.00	49237380	12302	14.02	4035	4035	3955	5160	2785	3975	4002.39	2.11	0	-6355	4088	4031	3953	3896	3818	4060	3925	138	1185	500	2780	5	1	27694076	1101	-172.83	1.49	12	0.04	-23.00	2674.00	6190	20230621	-35.78	2825	20221013	40.71	6190	-35.78	20230621	3620	9.81	20230726	6190	-35.78	20230621	2825	40.71	20221013	3.66	N	068050	500	138 억		584112	N	N	10	N	00	N
42	20230920	160541	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3975	40	2	1.02	345574665	87684	98.51	3935	4010	3875	5110	2755	3935	3941.11	2.10	0	7076	4005	3970	3930	3895	3855	3972	3897	138	1175	500	2750	5	1	27694076	1101	-172.83	1.49	12	0.32	-23.00	2674.00	6190	20230621	-35.78	2825	20221013	40.71	6190	-35.78	20230621	3620	9.81	20230726	6190	-35.78	20230621	2825	40.71	20221013	3.62	N	068050	500	138 억		581718	N	N	10	N	00	N
43	20230920	150528	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3990	55	2	1.40	341287500	86606	97.30	3935	4010	3875	5110	2755	3935	3940.69	2.10	0	7309	4005	3970	3930	3895	3855	3972	3897	138	1175	500	2750	5	1	27694076	1105	-173.48	1.49	12	0.31	-23.00	2674.00	6190	20230621	-35.54	2825	20221013	41.24	6190	-35.54	20230621	3620	10.22	20230726	6190	-35.54	20230621	2825	41.24	20221013	3.62	N	068050	500	138 억		581718	N	N	10	N	00	N
44	20230920	140534	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3975	40	2	1.02	299224820	76048	85.44	3935	4010	3875	5110	2755	3935	3934.68	2.10	0	4736	4005	3970	3930	3895	3855	3972	3897	138	1175	500	2750	5	1	27694076	1101	-172.83	1.49	12	0.27	-23.00	2674.00	6190	20230621	-35.78	2825	20221013	40.71	6190	-35.78	20230621	3620	9.81	20230726	6190	-35.78	20230621	2825	40.71	20221013	3.62	N	068050	500	138 억		581718	N	N	10	N	00	N
45	20230920	130530	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3955	20	2	0.51	237144840	60471	67.94	3935	3955	3875	5110	2755	3935	3921.63	2.10	0	-2708	4005	3970	3930	3895	3855	3972	3897	138	1175	500	2750	5	1	27694076	1095	-171.96	1.48	12	0.22	-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	3.62	N	068050	500	138 억		581718	N	N	10	N	00	N
46	20230920	120528	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3920	-15	5	-0.38	126203890	32284	36.27	3935	3940	3875	5110	2755	3935	3909.18	2.10	0	-11304	4005	3970	3930	3895	3855	3972	3897	138	1175	500	2750	5	1	27694076	1086	-170.43	1.47	12	0.12	-23.00	2674.00	6190	20230621	-36.67	2825	20221013	38.76	6190	-36.67	20230621	3620	8.29	20230726	6190	-36.67	20230621	2825	38.76	20221013	3.62	N	068050	500	138 억		581718	N	N	10	N	00	N
47	20230920	110535	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3915	-20	5	-0.51	97179990	24862	27.93	3935	3940	3875	5110	2755	3935	3908.78	2.10	0	-9905	4005	3970	3930	3895	3855	3972	3897	138	1175	500	2750	5	1	27694076	1084	-170.22	1.46	12	0.09	-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	3.62	N	068050	500	138 억		581718	N	N	10	N	00	N
48	20230920	100525	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3920	-15	5	-0.38	70000800	17917	20.13	3935	3940	3875	5110	2755	3935	3906.95	2.10	0	-9352	4005	3970	3930	3895	3855	3972	3897	138	1175	500	2750	5	1	27694076	1086	-170.43	1.47	12	0.06	-23.00	2674.00	6190	20230621	-36.67	2825	20221013	38.76	6190	-36.67	20230621	3620	8.29	20230726	6190	-36.67	20230621	2825	38.76	20221013	3.62	N	068050	500	138 억		581718	N	N	10	N	00	N
49	20230920	090531	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3885	-50	5	-1.27	18883140	4838	5.44	3935	3935	3885	5110	2755	3935	3903.09	2.10	0	-4666	4005	3970	3930	3895	3855	3972	3897	138	1175	500	2750	5	1	27694076	1076	-168.91	1.45	12	0.02	-23.00	2674.00	6190	20230621	-37.24	2825	20221013	37.52	6190	-37.24	20230621	3620	7.32	20230726	6190	-37.24	20230621	2825	37.52	20221013	3.62	N	068050	500	138 억		581718	N	N	10	N	00	N
50	20230919	160529	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3935	0	3	0.00	348711265	88957	103.38	3935	3965	3890	5110	2755	3935	3919.95	2.17	0	-18252	4031	3982	3951	3902	3871	3967	3887	138	1175	500	2750	5	1	27694076	1090	-171.09	1.47	12	0.32	-23.00	2674.00	6190	20230621	-36.43	2825	20221013	39.29	6190	-36.43	20230621	3620	8.70	20230726	6190	-36.43	20230621	2825	39.29	20221013	3.63	N	068050	500	138 억		599970	N	N	10	N	00	N
51	20230919	150528	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3915	-20	5	-0.51	299389770	76403	88.79	3935	3965	3890	5110	2755	3935	3918.56	2.17	0	-16328	4031	3982	3951	3902	3871	3967	3887	138	1175	500	2750	5	1	27694076	1084	-170.22	1.46	12	0.28	-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	3.63	N	068050	500	138 억		599970	N	N	35	N	00	N
52	20230919	140524	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3920	-15	5	-0.38	140335860	35677	41.46	3935	3965	3910	5110	2755	3935	3933.51	2.17	0	-2920	4031	3982	3951	3902	3871	3967	3887	138	1175	500	2750	5	1	27694076	1086	-170.43	1.47	12	0.13	-23.00	2674.00	6190	20230621	-36.67	2825	20221013	38.76	6190	-36.67	20230621	3620	8.29	20230726	6190	-36.67	20230621	2825	38.76	20221013	3.63	N	068050	500	138 억		599970	N	N	35	N	00	N
53	20230919	130518	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3935	0	3	0.00	123455805	31370	36.46	3935	3965	3910	5110	2755	3935	3935.47	2.17	0	894	4031	3982	3951	3902	3871	3967	3887	138	1175	500	2750	5	1	27694076	1090	-171.09	1.47	12	0.11	-23.00	2674.00	6190	20230621	-36.43	2825	20221013	39.29	6190	-36.43	20230621	3620	8.70	20230726	6190	-36.43	20230621	2825	39.29	20221013	3.63	N	068050	500	138 억		599970	N	N	35	N	00	N
54	20230919	120533	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3955	20	2	0.51	100178150	25459	29.59	3935	3965	3910	5110	2755	3935	3934.88	2.17	0	1936	4031	3982	3951	3902	3871	3967	3887	138	1175	500	2750	5	1	27694076	1095	-171.96	1.48	12	0.09	-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	3.63	N	068050	500	138 억		599970	N	N	35	N	00	N
55	20230919	110533	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3950	15	2	0.38	92201200	23434	27.23	3935	3965	3910	5110	2755	3935	3934.51	2.17	0	1612	4031	3982	3951	3902	3871	3967	3887	138	1175	500	2750	5	1	27694076	1094	-171.74	1.48	12	0.08	-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	3.63	N	068050	500	138 억		599970	N	N	35	N	00	N
56	20230919	100530	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3930	-5	5	-0.13	52979315	13485	15.67	3935	3960	3910	5110	2755	3935	3928.76	2.17	0	-4638	4031	3982	3951	3902	3871	3967	3887	138	1175	500	2750	5	1	27694076	1088	-170.87	1.47	12	0.05	-23.00	2674.00	6190	20230621	-36.51	2825	20221013	39.12	6190	-36.51	20230621	3620	8.56	20230726	6190	-36.51	20230621	2825	39.12	20221013	3.63	N	068050	500	138 억		599970	N	N	35	N	00	N
57	20230919	090527	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3920	-15	5	-0.38	14658745	3728	4.33	3935	3935	3920	5110	2755	3935	3932.07	2.17	0	-2446	4031	3982	3951	3902	3871	3967	3887	138	1175	500	2750	5	1	27694076	1086	-170.43	1.47	12	0.01	-23.00	2674.00	6190	20230621	-36.67	2825	20221013	38.76	6190	-36.67	20230621	3620	8.29	20230726	6190	-36.67	20230621	2825	38.76	20221013	3.63	N	068050	500	138 억		599970	N	N	35	N	00	N
58	20230918	160530	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3935	-65	5	-1.62	339129675	85973	102.90	3975	4000	3920	5200	2800	4000	3944.61	2.27	0	-31390	4060	4030	4000	3970	3940	4015	3955	138	1200	500	2800	5	1	27694076	1090	-171.09	1.47	12	0.31	-23.00	2674.00	6190	20230621	-36.43	2825	20221013	39.29	6190	-36.43	20230621	3620	8.70	20230726	6190	-36.43	20230621	2825	39.29	20221013	3.63	N	068050	500	138 억		627731	N	N	35	N	00	N
59	20230918	150527	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3960	-40	5	-1.00	326502680	82767	99.06	3975	4000	3920	5200	2800	4000	3944.84	2.27	0	-31067	4060	4030	4000	3970	3940	4015	3955	138	1200	500	2800	5	1	27694076	1097	-172.17	1.48	12	0.30	-23.00	2674.00	6190	20230621	-36.03	2825	20221013	40.18	6190	-36.03	20230621	3620	9.39	20230726	6190	-36.03	20230621	2825	40.18	20221013	3.63	N	068050	500	138 억		627731	N	N	51	N	00	N
60	20230918	140541	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3925	-75	5	-1.88	309387805	78416	93.85	3975	4000	3920	5200	2800	4000	3945.47	2.27	0	-28683	4060	4030	4000	3970	3940	4015	3955	138	1200	500	2800	5	1	27694076	1087	-170.65	1.47	12	0.28	-23.00	2674.00	6190	20230621	-36.59	2825	20221013	38.94	6190	-36.59	20230621	3620	8.43	20230726	6190	-36.59	20230621	2825	38.94	20221013	3.63	N	068050	500	138 억		627731	N	N	51	N	00	N
61	20230918	130528	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3960	-40	5	-1.00	161527870	40832	48.87	3975	4000	3940	5200	2800	4000	3955.91	2.27	0	-6150	4060	4030	4000	3970	3940	4015	3955	138	1200	500	2800	5	1	27694076	1097	-172.17	1.48	12	0.15	-23.00	2674.00	6190	20230621	-36.03	2825	20221013	40.18	6190	-36.03	20230621	3620	9.39	20230726	6190	-36.03	20230621	2825	40.18	20221013	3.63	N	068050	500	138 억		627731	N	N	51	N	00	N
62	20230918	120529	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3965	-35	5	-0.88	149296185	37736	45.16	3975	4000	3940	5200	2800	4000	3956.33	2.27	0	-3826	4060	4030	4000	3970	3940	4015	3955	138	1200	500	2800	5	1	27694076	1098	-172.39	1.48	12	0.14	-23.00	2674.00	6190	20230621	-35.95	2825	20221013	40.35	6190	-35.95	20230621	3620	9.53	20230726	6190	-35.95	20230621	2825	40.35	20221013	3.63	N	068050	500	138 억		627731	N	N	51	N	00	N
63	20230918	110527	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3950	-50	5	-1.25	130809690	33062	39.57	3975	4000	3940	5200	2800	4000	3956.50	2.27	0	-3524	4060	4030	4000	3970	3940	4015	3955	138	1200	500	2800	5	1	27694076	1094	-171.74	1.48	12	0.12	-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	3.63	N	068050	500	138 억		627731	N	N	51	N	00	N
64	20230918	100522	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3945	-55	5	-1.38	82409410	20819	24.92	3975	4000	3940	5200	2800	4000	3958.38	2.27	0	-2295	4060	4030	4000	3970	3940	4015	3955	138	1200	500	2800	5	1	27694076	1093	-171.52	1.48	12	0.08	-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	3.63	N	068050	500	138 억		627731	N	N	51	N	00	N
65	20230918	090519	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3965	-35	5	-0.88	6531320	1644	1.97	3975	4000	3965	5200	2800	4000	3972.82	2.27	0	-602	4060	4030	4000	3970	3940	4015	3955	138	1200	500	2800	5	1	27694076	1098	-172.39	1.48	12	0.01	-23.00	2674.00	6190	20230621	-35.95	2825	20221013	40.35	6190	-35.95	20230621	3620	9.53	20230726	6190	-35.95	20230621	2825	40.35	20221013	3.63	N	068050	500	138 억		627731	N	N	51	N	00	N
66	20230915	160525	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4000	-5	5	-0.12	333472655	83550	226.53	4020	4030	3970	5200	2805	4005	3991.29	2.34	0	-21469	4045	4025	3995	3975	3945	4035	3985	138	1195	500	2800	5	1	27694076	1108	-173.91	1.50	12	0.30	-23.00	2674.00	6190	20230621	-35.38	2825	20221013	41.59	6190	-35.38	20230621	3620	10.50	20230726	6190	-35.38	20230621	2825	41.59	20221013	3.59	N	068050	500	138 억		649091	N	N	51	N	00	N
67	20230915	150526	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3975	-30	5	-0.75	302062225	75681	205.19	4020	4030	3970	5200	2805	4005	3991.26	2.34	0	-19543	4045	4025	3995	3975	3945	4035	3985	138	1195	500	2800	5	1	27694076	1101	-172.83	1.49	12	0.27	-23.00	2674.00	6190	20230621	-35.78	2825	20221013	40.71	6190	-35.78	20230621	3620	9.81	20230726	6190	-35.78	20230621	2825	40.71	20221013	3.59	N	068050	500	138 억		649091	N	N	45	N	00	N
68	20230915	140523	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3980	-25	5	-0.62	223257890	55868	151.47	4020	4030	3975	5200	2805	4005	3996.17	2.34	0	-4955	4045	4025	3995	3975	3945	4035	3985	138	1195	500	2800	5	1	27694076	1102	-173.04	1.49	12	0.20	-23.00	2674.00	6190	20230621	-35.70	2825	20221013	40.88	6190	-35.70	20230621	3620	9.94	20230726	6190	-35.70	20230621	2825	40.88	20221013	3.59	N	068050	500	138 억		649091	N	N	45	N	00	N
69	20230915	130521	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3995	-10	5	-0.25	188784155	47223	128.03	4020	4030	3975	5200	2805	4005	3997.72	2.34	0	485	4045	4025	3995	3975	3945	4035	3985	138	1195	500	2800	5	1	27694076	1106	-173.70	1.49	12	0.17	-23.00	2674.00	6190	20230621	-35.46	2825	20221013	41.42	6190	-35.46	20230621	3620	10.36	20230726	6190	-35.46	20230621	2825	41.42	20221013	3.59	N	068050	500	138 억		649091	N	N	45	N	00	N
70	20230915	120527	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3990	-15	5	-0.37	155769875	38955	105.62	4020	4030	3975	5200	2805	4005	3998.71	2.34	0	1411	4045	4025	3995	3975	3945	4035	3985	138	1195	500	2800	5	1	27694076	1105	-173.48	1.49	12	0.14	-23.00	2674.00	6190	20230621	-35.54	2825	20221013	41.24	6190	-35.54	20230621	3620	10.22	20230726	6190	-35.54	20230621	2825	41.24	20221013	3.59	N	068050	500	138 억		649091	N	N	45	N	00	N
71	20230915	110529	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3995	-10	5	-0.25	148411925	37111	100.62	4020	4030	3975	5200	2805	4005	3999.14	2.34	0	2119	4045	4025	3995	3975	3945	4035	3985	138	1195	500	2800	5	1	27694076	1106	-173.70	1.49	12	0.13	-23.00	2674.00	6190	20230621	-35.46	2825	20221013	41.42	6190	-35.46	20230621	3620	10.36	20230726	6190	-35.46	20230621	2825	41.42	20221013	3.59	N	068050	500	138 억		649091	N	N	45	N	00	N
72	20230915	100528	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4000	-5	5	-0.12	93944280	23457	63.60	4020	4030	3990	5200	2805	4005	4004.96	2.34	0	8169	4045	4025	3995	3975	3945	4035	3985	138	1195	500	2800	5	1	27694076	1108	-173.91	1.50	12	0.08	-23.00	2674.00	6190	20230621	-35.38	2825	20221013	41.59	6190	-35.38	20230621	3620	10.50	20230726	6190	-35.38	20230621	2825	41.59	20221013	3.59	N	068050	500	138 억		649091	N	N	45	N	00	N
73	20230915	090519	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4015	10	2	0.25	15175595	3791	10.28	4020	4020	3990	5200	2805	4005	4003.06	2.34	0	3136	4045	4025	3995	3975	3945	4035	3985	138	1195	500	2800	5	1	27694076	1112	-174.57	1.50	12	0.01	-23.00	2674.00	6190	20230621	-35.14	2825	20221013	42.12	6190	-35.14	20230621	3620	10.91	20230726	6190	-35.14	20230621	2825	42.12	20221013	3.59	N	068050	500	138 억		649091	N	N	45	N	00	N
74	20230914	160524	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4005	5	2	0.12	147350585	36863	24.40	3975	4015	3965	5200	2800	4000	3997.25	2.37	0	-6824	4106	4052	3986	3932	3866	4020	3900	138	1200	500	2800	5	1	27694076	1109	-174.13	1.50	12	0.13	-23.00	2674.00	6190	20230621	-35.30	2825	20221013	41.77	6190	-35.30	20230621	3620	10.64	20230726	6190	-35.30	20230621	2825	41.77	20221013	3.70	N	068050	500	138 억		655395	N	N	45	N	00	N
75	20230914	150514	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4005	5	2	0.12	136571240	34170	22.62	3975	4015	3965	5200	2800	4000	3996.82	2.37	0	-6723	4106	4052	3986	3932	3866	4020	3900	138	1200	500	2800	5	1	27694076	1109	-174.13	1.50	12	0.12	-23.00	2674.00	6190	20230621	-35.30	2825	20221013	41.77	6190	-35.30	20230621	3620	10.64	20230726	6190	-35.30	20230621	2825	41.77	20221013	3.70	N	068050	500	138 억		655395	N	N	12	N	00	N
76	20230914	140519	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3995	-5	5	-0.12	131416805	32881	21.77	3975	4015	3965	5200	2800	4000	3996.74	2.37	0	-6826	4106	4052	3986	3932	3866	4020	3900	138	1200	500	2800	5	1	27694076	1106	-173.70	1.49	12	0.12	-23.00	2674.00	6190	20230621	-35.46	2825	20221013	41.42	6190	-35.46	20230621	3620	10.36	20230726	6190	-35.46	20230621	2825	41.42	20221013	3.70	N	068050	500	138 억		655395	N	N	12	N	00	N
77	20230914	130510	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3995	-5	5	-0.12	93712845	23455	15.53	3975	4015	3965	5200	2800	4000	3995.43	2.37	0	-7985	4106	4052	3986	3932	3866	4020	3900	138	1200	500	2800	5	1	27694076	1106	-173.70	1.49	12	0.08	-23.00	2674.00	6190	20230621	-35.46	2825	20221013	41.42	6190	-35.46	20230621	3620	10.36	20230726	6190	-35.46	20230621	2825	41.42	20221013	3.70	N	068050	500	138 억		655395	N	N	12	N	00	N
78	20230914	120520	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3995	-5	5	-0.12	82218020	20581	13.62	3975	4015	3965	5200	2800	4000	3994.85	2.37	0	-8119	4106	4052	3986	3932	3866	4020	3900	138	1200	500	2800	5	1	27694076	1106	-173.70	1.49	12	0.07	-23.00	2674.00	6190	20230621	-35.46	2825	20221013	41.42	6190	-35.46	20230621	3620	10.36	20230726	6190	-35.46	20230621	2825	41.42	20221013	3.70	N	068050	500	138 억		655395	N	N	12	N	00	N
79	20230914	110516	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4010	10	2	0.25	64925670	16256	10.76	3975	4015	3965	5200	2800	4000	3993.95	2.37	0	-7197	4106	4052	3986	3932	3866	4020	3900	138	1200	500	2800	5	1	27694076	1111	-174.35	1.50	12	0.06	-23.00	2674.00	6190	20230621	-35.22	2825	20221013	41.95	6190	-35.22	20230621	3620	10.77	20230726	6190	-35.22	20230621	2825	41.95	20221013	3.70	N	068050	500	138 억		655395	N	N	12	N	00	N
80	20230914	100511	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3990	-10	5	-0.25	26904970	6731	4.46	3975	4015	3965	5200	2800	4000	3997.17	2.37	0	-2906	4106	4052	3986	3932	3866	4020	3900	138	1200	500	2800	5	1	27694076	1105	-173.48	1.49	12	0.02	-23.00	2674.00	6190	20230621	-35.54	2825	20221013	41.24	6190	-35.54	20230621	3620	10.22	20230726	6190	-35.54	20230621	2825	41.24	20221013	3.70	N	068050	500	138 억		655395	N	N	12	N	00	N
81	20230914	090519	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4005	5	2	0.12	1592880	400	0.26	3975	4010	3965	5200	2800	4000	3982.20	2.37	0	14	4106	4052	3986	3932	3866	4020	3900	138	1200	500	2800	5	1	27694076	1109	-174.13	1.50	12	0.00	-23.00	2674.00	6190	20230621	-35.30	2825	20221013	41.77	6190	-35.30	20230621	3620	10.64	20230726	6190	-35.30	20230621	2825	41.77	20221013	3.70	N	068050	500	138 억		655395	N	N	12	N	00	N
82	20230913	160522	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4000	-40	5	-0.99	601199040	150937	100.09	4005	4040	3920	5250	2830	4040	3983.11	2.44	0	-21764	4200	4120	4065	3985	3930	4160	4025	138	1210	500	2820	5	1	27694076	1108	-173.91	1.50	12	0.55	-23.00	2674.00	6190	20230621	-35.38	2825	20221013	41.59	6190	-35.38	20230621	3620	10.50	20230726	6190	-35.38	20230621	2825	41.59	20221013	3.69	N	068050	500	138 억		676639	N	N	12	N	00	N
83	20230913	150518	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4000	-40	5	-0.99	570703455	143296	95.02	4005	4040	3920	5250	2830	4040	3982.69	2.44	0	-22038	4200	4120	4065	3985	3930	4160	4025	138	1210	500	2820	5	1	27694076	1108	-173.91	1.50	12	0.52	-23.00	2674.00	6190	20230621	-35.38	2825	20221013	41.59	6190	-35.38	20230621	3620	10.50	20230726	6190	-35.38	20230621	2825	41.59	20221013	3.69	N	068050	500	138 억		676639	N	N	28	N	00	N
84	20230913	140521	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3975	-65	5	-1.61	403531270	101499	67.31	4005	4040	3920	5250	2830	4040	3975.72	2.44	0	-25964	4200	4120	4065	3985	3930	4160	4025	138	1210	500	2820	5	1	27694076	1101	-172.83	1.49	12	0.37	-23.00	2674.00	6190	20230621	-35.78	2825	20221013	40.71	6190	-35.78	20230621	3620	9.81	20230726	6190	-35.78	20230621	2825	40.71	20221013	3.69	N	068050	500	138 억		676639	N	N	28	N	00	N
85	20230913	130508	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3960	-80	5	-1.98	390747855	98273	65.17	4005	4040	3920	5250	2830	4040	3976.15	2.44	0	-25810	4200	4120	4065	3985	3930	4160	4025	138	1210	500	2820	5	1	27694076	1097	-172.17	1.48	12	0.35	-23.00	2674.00	6190	20230621	-36.03	2825	20221013	40.18	6190	-36.03	20230621	3620	9.39	20230726	6190	-36.03	20230621	2825	40.18	20221013	3.69	N	068050	500	138 억		676639	N	N	28	N	00	N
86	20230913	120520	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3955	-85	5	-2.10	369867090	93002	61.67	4005	4040	3920	5250	2830	4040	3976.98	2.44	0	-24957	4200	4120	4065	3985	3930	4160	4025	138	1210	500	2820	5	1	27694076	1095	-171.96	1.48	12	0.34	-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	3.69	N	068050	500	138 억		676639	N	N	28	N	00	N
87	20230913	110519	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3965	-75	5	-1.86	275289110	68989	45.75	4005	4040	3920	5250	2830	4040	3990.33	2.44	0	-21456	4200	4120	4065	3985	3930	4160	4025	138	1210	500	2820	5	1	27694076	1098	-172.39	1.48	12	0.25	-23.00	2674.00	6190	20230621	-35.95	2825	20221013	40.35	6190	-35.95	20230621	3620	9.53	20230726	6190	-35.95	20230621	2825	40.35	20221013	3.69	N	068050	500	138 억		676639	N	N	28	N	00	N
88	20230913	100512	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4030	-10	5	-0.25	56538350	14093	9.35	4005	4040	3990	5250	2830	4040	4011.80	2.44	0	-1946	4200	4120	4065	3985	3930	4160	4025	138	1210	500	2820	5	1	27694076	1116	-175.22	1.51	12	0.05	-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	3.69	N	068050	500	138 억		676639	N	N	28	N	00	N
89	20230913	090510	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4010	-30	5	-0.74	15416115	3853	2.56	4005	4035	3990	5250	2830	4040	4001.07	2.44	0	-760	4200	4120	4065	3985	3930	4160	4025	138	1210	500	2820	5	1	27694076	1111	-174.35	1.50	12	0.01	-23.00	2674.00	6190	20230621	-35.22	2825	20221013	41.95	6190	-35.22	20230621	3620	10.77	20230726	6190	-35.22	20230621	2825	41.95	20221013	3.69	N	068050	500	138 억		676639	N	N	28	N	00	N
90	20230912	160505	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4040	25	2	0.62	614140205	150752	127.31	4035	4145	4010	5210	2815	4015	4073.84	2.28	0	40615	4115	4065	4025	3975	3935	4045	3955	138	1195	500	2810	5	1	27694076	1119	-175.65	1.51	12	0.54	-23.00	2674.00	6190	20230621	-34.73	2825	20221013	43.01	6190	-34.73	20230621	3620	11.60	20230726	6190	-34.73	20230621	2825	43.01	20221013	3.66	N	068050	500	138 억		631285	N	N	28	N	00	N
91	20230912	150514	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4015	0	3	0.00	597948145	146723	123.91	4035	4145	4015	5210	2815	4015	4075.35	2.28	0	40805	4115	4065	4025	3975	3935	4045	3955	138	1195	500	2810	5	1	27694076	1112	-174.57	1.50	12	0.53	-23.00	2674.00	6190	20230621	-35.14	2825	20221013	42.12	6190	-35.14	20230621	3620	10.91	20230726	6190	-35.14	20230621	2825	42.12	20221013	3.66	N	068050	500	138 억		631285	N	N	0	N	00	N
92	20230912	140513	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4020	5	2	0.12	537178035	131618	111.15	4035	4145	4015	5210	2815	4015	4081.34	2.28	0	44735	4115	4065	4025	3975	3935	4045	3955	138	1195	500	2810	5	1	27694076	1113	-174.78	1.50	12	0.48	-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	3.66	N	068050	500	138 억		631285	N	N	0	N	00	N
93	20230912	130507	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4035	20	2	0.50	510045975	124882	105.46	4035	4145	4015	5210	2815	4015	4084.22	2.28	0	45105	4115	4065	4025	3975	3935	4045	3955	138	1195	500	2810	5	1	27694076	1117	-175.43	1.51	12	0.45	-23.00	2674.00	6190	20230621	-34.81	2825	20221013	42.83	6190	-34.81	20230621	3620	11.46	20230726	6190	-34.81	20230621	2825	42.83	20221013	3.66	N	068050	500	138 억		631285	N	N	0	N	00	N
94	20230912	120502	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4055	40	2	1.00	402922450	98366	83.07	4035	4145	4015	5210	2815	4015	4096.16	2.28	0	31245	4115	4065	4025	3975	3935	4045	3955	138	1195	500	2810	5	1	27694076	1123	-176.30	1.52	12	0.36	-23.00	2674.00	6190	20230621	-34.49	2825	20221013	43.54	6190	-34.49	20230621	3620	12.02	20230726	6190	-34.49	20230621	2825	43.54	20221013	3.66	N	068050	500	138 억		631285	N	N	0	N	00	N
95	20230912	110509	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4070	55	2	1.37	365814135	89249	75.37	4035	4145	4015	5210	2815	4015	4098.80	2.28	0	34091	4115	4065	4025	3975	3935	4045	3955	138	1195	500	2810	5	1	27694076	1127	-176.96	1.52	12	0.32	-23.00	2674.00	6190	20230621	-34.25	2825	20221013	44.07	6190	-34.25	20230621	3620	12.43	20230726	6190	-34.25	20230621	2825	44.07	20221013	3.66	N	068050	500	138 억		631285	N	N	0	N	00	N
96	20230912	100507	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4080	65	2	1.62	327442405	79825	67.41	4035	4145	4015	5210	2815	4015	4102.00	2.28	0	34383	4115	4065	4025	3975	3935	4045	3955	138	1195	500	2810	5	1	27694076	1130	-177.39	1.53	12	0.29	-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	3.66	N	068050	500	138 억		631285	N	N	0	N	00	N
97	20230912	090517	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4025	10	2	0.25	2137515	531	0.45	4035	4040	4015	5210	2815	4015	4025.45	2.28	0	-338	4115	4065	4025	3975	3935	4045	3955	138	1195	500	2810	5	1	27694076	1115	-175.00	1.51	12	0.00	-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	3.66	N	068050	500	138 억		631285	N	N	0	N	00	N
98	20230911	160503	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4015	-15	5	-0.37	469228240	116923	124.07	4040	4075	3985	5230	2825	4030	4013.12	2.21	0	5843	4080	4055	4025	4000	3970	4067	4012	138	1200	500	2820	5	1	27694076	1112	-174.57	1.50	12	0.42	-23.00	2674.00	6190	20230621	-35.14	2825	20221013	42.12	6190	-35.14	20230621	3620	10.91	20230726	6190	-35.14	20230621	2825	42.12	20221013	3.53	N	068050	500	138 억		611260	N	N	0	N	00	N
99	20230911	150512	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4005	-25	5	-0.62	450991680	112379	119.25	4040	4075	3985	5230	2825	4030	4013.12	2.21	0	6080	4080	4055	4025	4000	3970	4067	4012	138	1200	500	2820	5	1	27694076	1109	-174.13	1.50	12	0.41	-23.00	2674.00	6190	20230621	-35.30	2825	20221013	41.77	6190	-35.30	20230621	3620	10.64	20230726	6190	-35.30	20230621	2825	41.77	20221013	3.53	N	068050	500	138 억		611260	N	N	0	N	00	N
100	20230911	140518	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4030	0	3	0.00	314407310	78269	83.06	4040	4075	3985	5230	2825	4030	4016.99	2.21	0	-265	4080	4055	4025	4000	3970	4067	4012	138	1200	500	2820	5	1	27694076	1116	-175.22	1.51	12	0.28	-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	3.53	N	068050	500	138 억		611260	N	N	0	N	00	N
101	20230911	130458	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4035	5	2	0.12	239714150	59743	63.40	4040	4075	3985	5230	2825	4030	4012.39	2.21	0	-13020	4080	4055	4025	4000	3970	4067	4012	138	1200	500	2820	5	1	27694076	1117	-175.43	1.51	12	0.22	-23.00	2674.00	6190	20230621	-34.81	2825	20221013	42.83	6190	-34.81	20230621	3620	11.46	20230726	6190	-34.81	20230621	2825	42.83	20221013	3.53	N	068050	500	138 억		611260	N	N	0	N	00	N
102	20230911	120506	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4035	5	2	0.12	208362520	51953	55.13	4040	4075	3985	5230	2825	4030	4010.56	2.21	0	-11602	4080	4055	4025	4000	3970	4067	4012	138	1200	500	2820	5	1	27694076	1117	-175.43	1.51	12	0.19	-23.00	2674.00	6190	20230621	-34.81	2825	20221013	42.83	6190	-34.81	20230621	3620	11.46	20230726	6190	-34.81	20230621	2825	42.83	20221013	3.53	N	068050	500	138 억		611260	N	N	0	N	00	N
103	20230911	110456	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3995	-35	5	-0.87	166761635	41592	44.14	4040	4075	3985	5230	2825	4030	4009.42	2.21	0	-8454	4080	4055	4025	4000	3970	4067	4012	138	1200	500	2820	5	1	27694076	1106	-173.70	1.49	12	0.15	-23.00	2674.00	6190	20230621	-35.46	2825	20221013	41.42	6190	-35.46	20230621	3620	10.36	20230726	6190	-35.46	20230621	2825	41.42	20221013	3.53	N	068050	500	138 억		611260	N	N	0	N	00	N
104	20230911	100458	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4010	-20	5	-0.50	114604400	28561	30.31	4040	4075	3985	5230	2825	4030	4012.56	2.21	0	-4589	4080	4055	4025	4000	3970	4067	4012	138	1200	500	2820	5	1	27694076	1111	-174.35	1.50	12	0.10	-23.00	2674.00	6190	20230621	-35.22	2825	20221013	41.95	6190	-35.22	20230621	3620	10.77	20230726	6190	-35.22	20230621	2825	41.95	20221013	3.53	N	068050	500	138 억		611260	N	N	0	N	00	N
105	20230911	090457	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4025	-5	5	-0.12	23868315	5915	6.28	4040	4075	4025	5230	2825	4030	4035.31	2.21	0	-3040	4080	4055	4025	4000	3970	4067	4012	138	1200	500	2820	5	1	27694076	1115	-175.00	1.51	12	0.02	-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	3.53	N	068050	500	138 억		611260	N	N	0	N	00	N
106	20230908	160506	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4030	5	2	0.12	375477740	93739	65.50	4005	4050	3995	5230	2820	4025	4005.57	2.22	0	-8650	4208	4116	4063	3971	3918	4090	3945	138	1205	500	2810	5	1	27694076	1116	-175.22	1.51	12	0.34	-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	3.49	N	068050	500	138 억		615226	N	N	0	N	00	N
107	20230908	150507	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4015	-10	5	-0.25	352142230	87949	61.45	4005	4050	3995	5230	2820	4025	4003.94	2.22	0	-10150	4208	4116	4063	3971	3918	4090	3945	138	1205	500	2810	5	1	27694076	1112	-174.57	1.50	12	0.32	-23.00	2674.00	6190	20230621	-35.14	2825	20221013	42.12	6190	-35.14	20230621	3620	10.91	20230726	6190	-35.14	20230621	2825	42.12	20221013	3.49	N	068050	500	138 억		615226	N	N	0	N	00	N
108	20230908	140506	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4005	-20	5	-0.50	316527840	79060	55.24	4005	4050	3995	5230	2820	4025	4003.64	2.22	0	-10515	4208	4116	4063	3971	3918	4090	3945	138	1205	500	2810	5	1	27694076	1109	-174.13	1.50	12	0.29	-23.00	2674.00	6190	20230621	-35.30	2825	20221013	41.77	6190	-35.30	20230621	3620	10.64	20230726	6190	-35.30	20230621	2825	41.77	20221013	3.49	N	068050	500	138 억		615226	N	N	0	N	00	N
109	20230908	130509	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3995	-30	5	-0.75	274462935	68542	47.89	4005	4050	3995	5230	2820	4025	4004.30	2.22	0	-9795	4208	4116	4063	3971	3918	4090	3945	138	1205	500	2810	5	1	27694076	1106	-173.70	1.49	12	0.25	-23.00	2674.00	6190	20230621	-35.46	2825	20221013	41.42	6190	-35.46	20230621	3620	10.36	20230726	6190	-35.46	20230621	2825	41.42	20221013	3.49	N	068050	500	138 억		615226	N	N	0	N	00	N
110	20230908	120516	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4000	-25	5	-0.62	243070995	60690	42.40	4005	4050	3995	5230	2820	4025	4005.12	2.22	0	-8603	4208	4116	4063	3971	3918	4090	3945	138	1205	500	2810	5	1	27694076	1108	-173.91	1.50	12	0.22	-23.00	2674.00	6190	20230621	-35.38	2825	20221013	41.59	6190	-35.38	20230621	3620	10.50	20230726	6190	-35.38	20230621	2825	41.59	20221013	3.49	N	068050	500	138 억		615226	N	N	0	N	00	N
111	20230908	110510	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4000	-25	5	-0.62	170219275	42473	29.68	4005	4050	3995	5230	2820	4025	4007.71	2.22	0	-6762	4208	4116	4063	3971	3918	4090	3945	138	1205	500	2810	5	1	27694076	1108	-173.91	1.50	12	0.15	-23.00	2674.00	6190	20230621	-35.38	2825	20221013	41.59	6190	-35.38	20230621	3620	10.50	20230726	6190	-35.38	20230621	2825	41.59	20221013	3.49	N	068050	500	138 억		615226	N	N	0	N	00	N
112	20230908	100506	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4010	-15	5	-0.37	73288155	18258	12.76	4005	4050	4000	5230	2820	4025	4014.03	2.22	0	-4475	4208	4116	4063	3971	3918	4090	3945	138	1205	500	2810	5	1	27694076	1111	-174.35	1.50	12	0.07	-23.00	2674.00	6190	20230621	-35.22	2825	20221013	41.95	6190	-35.22	20230621	3620	10.77	20230726	6190	-35.22	20230621	2825	41.95	20221013	3.49	N	068050	500	138 억		615226	N	N	0	N	00	N
113	20230908	090512	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4035	10	2	0.25	2771425	691	0.48	4005	4035	4005	5230	2820	4025	4010.75	2.22	0	130	4208	4116	4063	3971	3918	4090	3945	138	1205	500	2810	5	1	27694076	1117	-175.43	1.51	12	0.00	-23.00	2674.00	6190	20230621	-34.81	2825	20221013	42.83	6190	-34.81	20230621	3620	11.46	20230726	6190	-34.81	20230621	2825	42.83	20221013	3.49	N	068050	500	138 억		615226	N	N	0	N	00	N
114	20230907	160503	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4025	-95	5	-2.31	575995880	142880	130.44	4120	4155	4010	5350	2885	4120	4031.33	2.37	0	-43011	4283	4201	4158	4076	4033	4180	4055	138	1230	500	2880	5	1	27694076	1115	-175.00	1.51	12	0.52	-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	3.54	N	068050	500	138 억		656837	N	N	0	N	00	N
115	20230907	150506	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4010	-110	5	-2.67	553532805	137288	125.33	4120	4155	4010	5350	2885	4120	4031.91	2.37	0	-42903	4283	4201	4158	4076	4033	4180	4055	138	1230	500	2880	5	1	27694076	1111	-174.35	1.50	12	0.50	-23.00	2674.00	6190	20230621	-35.22	2825	20221013	41.95	6190	-35.22	20230621	3620	10.77	20230726	6190	-35.22	20230621	2825	41.95	20221013	3.54	N	068050	500	138 억		656837	N	N	0	N	00	N
116	20230907	140502	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4015	-105	5	-2.55	466407610	115579	105.51	4120	4155	4010	5350	2885	4120	4035.40	2.37	0	-42541	4283	4201	4158	4076	4033	4180	4055	138	1230	500	2880	5	1	27694076	1112	-174.57	1.50	12	0.42	-23.00	2674.00	6190	20230621	-35.14	2825	20221013	42.12	6190	-35.14	20230621	3620	10.91	20230726	6190	-35.14	20230621	2825	42.12	20221013	3.54	N	068050	500	138 억		656837	N	N	0	N	00	N
117	20230907	130501	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4030	-90	5	-2.18	388186730	96115	87.75	4120	4155	4010	5350	2885	4120	4038.77	2.37	0	-37241	4283	4201	4158	4076	4033	4180	4055	138	1230	500	2880	5	1	27694076	1116	-175.22	1.51	12	0.35	-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	3.54	N	068050	500	138 억		656837	N	N	0	N	00	N
118	20230907	120510	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4020	-100	5	-2.43	332263405	82200	75.04	4120	4155	4010	5350	2885	4120	4042.13	2.37	0	-35934	4283	4201	4158	4076	4033	4180	4055	138	1230	500	2880	5	1	27694076	1113	-174.78	1.50	12	0.30	-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	3.54	N	068050	500	138 억		656837	N	N	0	N	00	N
119	20230907	110508	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4015	-105	5	-2.55	295831350	73127	66.76	4120	4155	4015	5350	2885	4120	4045.45	2.37	0	-35233	4283	4201	4158	4076	4033	4180	4055	138	1230	500	2880	5	1	27694076	1112	-174.57	1.50	12	0.26	-23.00	2674.00	6190	20230621	-35.14	2825	20221013	42.12	6190	-35.14	20230621	3620	10.91	20230726	6190	-35.14	20230621	2825	42.12	20221013	3.54	N	068050	500	138 억		656837	N	N	0	N	00	N
120	20230907	100505	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4040	-80	5	-1.94	191360230	47194	43.08	4120	4155	4025	5350	2885	4120	4054.76	2.37	0	-27888	4283	4201	4158	4076	4033	4180	4055	138	1230	500	2880	5	1	27694076	1119	-175.65	1.51	12	0.17	-23.00	2674.00	6190	20230621	-34.73	2825	20221013	43.01	6190	-34.73	20230621	3620	11.60	20230726	6190	-34.73	20230621	2825	43.01	20221013	3.54	N	068050	500	138 억		656837	N	N	0	N	00	N
121	20230907	090509	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4080	-40	5	-0.97	10984665	2687	2.45	4120	4120	4050	5350	2885	4120	4088.08	2.37	0	-2076	4283	4201	4158	4076	4033	4180	4055	138	1230	500	2880	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	3.54	N	068050	500	138 억		656837	N	N	0	N	00	N
122	20230906	160503	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4120	-50	5	-1.20	448449220	107793	21.44	4205	4240	4115	5420	2920	4170	4160.31	2.48	0	-32861	4763	4466	4283	3986	3803	4375	3895	138	1250	500	2910	5	1	27694076	1141	-179.13	1.54	12	0.39	-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	3.44	N	068050	500	138 억		686080	N	N	0	N	00	N
123	20230906	150502	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4140	-30	5	-0.72	423203645	101666	20.22	4205	4240	4115	5420	2920	4170	4162.69	2.48	0	-31463	4763	4466	4283	3986	3803	4375	3895	138	1250	500	2910	5	1	27694076	1147	-180.00	1.55	12	0.37	-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	3.44	N	068050	500	138 억		686080	N	N	0	N	00	N
124	20230906	140505	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4135	-35	5	-0.84	373276880	89566	17.82	4205	4240	4120	5420	2920	4170	4167.62	2.48	0	-25888	4763	4466	4283	3986	3803	4375	3895	138	1250	500	2910	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	3.44	N	068050	500	138 억		686080	N	N	0	N	00	N
125	20230906	130501	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4160	-10	5	-0.24	258870315	61953	12.32	4205	4240	4150	5420	2920	4170	4178.50	2.48	0	-4073	4763	4466	4283	3986	3803	4375	3895	138	1250	500	2910	5	1	27694076	1152	-180.87	1.56	12	0.22	-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	3.44	N	068050	500	138 억		686080	N	N	0	N	00	N
126	20230906	120509	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4170	0	3	0.00	170377430	40706	8.10	4205	4240	4150	5420	2920	4170	4185.56	2.48	0	1247	4763	4466	4283	3986	3803	4375	3895	138	1250	500	2910	5	1	27694076	1155	-181.30	1.56	12	0.15	-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	3.44	N	068050	500	138 억		686080	N	N	0	N	00	N
127	20230906	110506	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4210	40	2	0.96	152793370	36512	7.26	4205	4240	4150	5420	2920	4170	4184.74	2.48	0	2201	4763	4466	4283	3986	3803	4375	3895	138	1250	500	2910	5	1	27694076	1166	-183.04	1.57	12	0.13	-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	3.44	N	068050	500	138 억		686080	N	N	0	N	00	N
128	20230906	100453	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4175	5	2	0.12	117534195	28077	5.59	4205	4240	4150	5420	2920	4170	4186.14	2.48	0	3014	4763	4466	4283	3986	3803	4375	3895	138	1250	500	2910	5	1	27694076	1156	-181.52	1.56	12	0.10	-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	3.44	N	068050	500	138 억		686080	N	N	0	N	00	N
129	20230906	090457	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4170	0	3	0.00	24726370	5938	1.18	4205	4205	4150	5420	2920	4170	4164.09	2.48	0	-2032	4763	4466	4283	3986	3803	4375	3895	138	1250	500	2910	5	1	27694076	1155	-181.30	1.56	12	0.02	-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	3.44	N	068050	500	138 억		686080	N	N	0	N	00	N
130	20230905	160458	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4170	-25	5	-0.60	2134164290	500730	280.40	4195	4580	4100	5450	2940	4195	4262.18	2.57	0	-26589	4375	4285	4210	4120	4045	4247	4082	138	1255	500	2930	5	1	27694076	1155	-181.30	1.56	12	1.81	-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	3.37	N	068050	500	138 억		712428	N	N	0	N	00	N
131	20230905	150509	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4175	-20	5	-0.48	2100561570	492665	275.89	4195	4580	4100	5450	2940	4195	4263.68	2.57	0	-26691	4375	4285	4210	4120	4045	4247	4082	138	1255	500	2930	5	1	27694076	1156	-181.52	1.56	12	1.78	-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	3.37	N	068050	500	138 억		712428	N	N	0	N	00	N
132	20230905	140506	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4185	-10	5	-0.24	1906836115	446279	249.91	4195	4580	4100	5450	2940	4195	4272.75	2.57	0	-6238	4375	4285	4210	4120	4045	4247	4082	138	1255	500	2930	5	1	27694076	1159	-181.96	1.57	12	1.61	-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	3.37	N	068050	500	138 억		712428	N	N	0	N	00	N
133	20230905	130446	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4195	0	3	0.00	1877404125	439253	245.98	4195	4580	4100	5450	2940	4195	4274.09	2.57	0	-4712	4375	4285	4210	4120	4045	4247	4082	138	1255	500	2930	5	1	27694076	1162	-182.39	1.57	12	1.59	-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	3.37	N	068050	500	138 억		712428	N	N	0	N	00	N
134	20230905	120456	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4195	0	3	0.00	1856892295	434352	243.23	4195	4580	4100	5450	2940	4195	4275.09	2.57	0	-4758	4375	4285	4210	4120	4045	4247	4082	138	1255	500	2930	5	1	27694076	1162	-182.39	1.57	12	1.57	-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	3.37	N	068050	500	138 억		712428	N	N	0	N	00	N
135	20230905	110500	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4185	-10	5	-0.24	1793964130	419307	234.81	4195	4580	4100	5450	2940	4195	4278.41	2.57	0	-746	4375	4285	4210	4120	4045	4247	4082	138	1255	500	2930	5	1	27694076	1159	-181.96	1.57	12	1.51	-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	3.37	N	068050	500	138 억		712428	N	N	0	N	00	N
136	20230905	100454	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4225	30	2	0.72	1391780330	323593	181.21	4195	4580	4100	5450	2940	4195	4301.03	2.57	0	-20931	4375	4285	4210	4120	4045	4247	4082	138	1255	500	2930	5	1	27694076	1170	-183.70	1.58	12	1.17	-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	3.37	N	068050	500	138 억		712428	N	N	0	N	00	N
137	20230905	090450	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4185	-10	5	-0.24	17196395	4118	2.31	4195	4195	4155	5450	2940	4195	4175.77	2.57	0	-151	4375	4285	4210	4120	4045	4247	4082	138	1255	500	2930	5	1	27694076	1159	-181.96	1.57	12	0.01	-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	3.37	N	068050	500	138 억		712428	N	N	0	N	00	N
138	20230904	160452	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4195	-105	5	-2.44	745708630	178242	50.07	4300	4300	4135	5590	3010	4300	4183.69	2.78	0	-58794	4503	4401	4338	4236	4173	4370	4205	138	1290	500	3010	5	1	27694076	1162	-182.39	1.57	12	0.64	-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	3.46	N	068050	500	138 억		771222	N	N	0	N	00	N
139	20230904	150445	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4160	-140	5	-3.26	699534485	167182	46.97	4300	4300	4135	5590	3010	4300	4184.27	2.78	0	-51497	4503	4401	4338	4236	4173	4370	4205	138	1290	500	3010	5	1	27694076	1152	-180.87	1.56	12	0.60	-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	3.46	N	068050	500	138 억		771222	N	N	0	N	00	N
140	20230904	140441	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4165	-135	5	-3.14	611784430	146076	41.04	4300	4300	4135	5590	3010	4300	4188.12	2.78	0	-47867	4503	4401	4338	4236	4173	4370	4205	138	1290	500	3010	5	1	27694076	1153	-181.09	1.56	12	0.53	-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	3.46	N	068050	500	138 억		771222	N	N	0	N	00	N
141	20230904	130448	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4170	-130	5	-3.02	545406420	130116	36.55	4300	4300	4135	5590	3010	4300	4191.69	2.78	0	-44556	4503	4401	4338	4236	4173	4370	4205	138	1290	500	3010	5	1	27694076	1155	-181.30	1.56	12	0.47	-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	3.46	N	068050	500	138 억		771222	N	N	0	N	00	N
142	20230904	120441	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4180	-120	5	-2.79	379990755	90295	25.37	4300	4300	4165	5590	3010	4300	4208.33	2.78	0	-36175	4503	4401	4338	4236	4173	4370	4205	138	1290	500	3010	5	1	27694076	1158	-181.74	1.56	12	0.33	-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	3.46	N	068050	500	138 억		771222	N	N	0	N	00	N
143	20230904	110434	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4230	-70	5	-1.63	295076615	70030	19.67	4300	4300	4180	5590	3010	4300	4213.57	2.78	0	-24335	4503	4401	4338	4236	4173	4370	4205	138	1290	500	3010	5	1	27694076	1171	-183.91	1.58	12	0.25	-23.00	2674.00	6190	20230621	-31.66	2825	20221013	49.73	6190	-31.66	20230621	3620	16.85	20230726	6190	-31.66	20230621	2825	49.73	20221013	3.46	N	068050	500	138 억		771222	N	N	0	N	00	N
144	20230904	100436	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4200	-100	5	-2.33	224143530	53103	14.92	4300	4300	4190	5590	3010	4300	4220.92	2.78	0	-19843	4503	4401	4338	4236	4173	4370	4205	138	1290	500	3010	5	1	27694076	1163	-182.61	1.57	12	0.19	-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	3.46	N	068050	500	138 억		771222	N	N	0	N	00	N
145	20230904	090445	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4230	-70	5	-1.63	45695985	10740	3.02	4300	4300	4220	5590	3010	4300	4254.75	2.78	0	-5786	4503	4401	4338	4236	4173	4370	4205	138	1290	500	3010	5	1	27694076	1171	-183.91	1.58	12	0.04	-23.00	2674.00	6190	20230621	-31.66	2825	20221013	49.73	6190	-31.66	20230621	3620	16.85	20230726	6190	-31.66	20230621	2825	49.73	20221013	3.46	N	068050	500	138 억		771222	N	N	0	N	00	N
146	20230901	160437	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4300	-15	5	-0.35	1541014250	354970	205.48	4335	4440	4275	5600	3025	4315	4341.49	2.85	0	-17927	4448	4381	4338	4271	4228	4360	4250	138	1285	500	3020	5	1	27694076	1191	-186.96	1.61	12	1.28	-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	3.35	N	068050	500	138 억		789149	N	N	0	N	00	N
147	20230901	150445	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4310	-5	5	-0.12	1420892370	326941	189.25	4335	4440	4280	5600	3025	4315	4346.02	2.85	0	-18994	4448	4381	4338	4271	4228	4360	4250	138	1285	500	3020	5	1	27694076	1194	-187.39	1.61	12	1.18	-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	3.35	N	068050	500	138 억		789149	N	N	0	N	00	N
148	20230901	140445	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4370	55	2	1.27	446606145	102820	59.52	4335	4375	4295	5600	3025	4315	4343.57	2.85	0	9670	4448	4381	4338	4271	4228	4360	4250	138	1285	500	3020	5	1	27694076	1210	-190.00	1.63	12	0.37	-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	3.35	N	068050	500	138 억		789149	N	N	0	N	00	N
149	20230901	130434	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4370	55	2	1.27	369875280	85215	49.33	4335	4375	4295	5600	3025	4315	4340.49	2.85	0	13235	4448	4381	4338	4271	4228	4360	4250	138	1285	500	3020	5	1	27694076	1210	-190.00	1.63	12	0.31	-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	3.35	N	068050	500	138 억		789149	N	N	0	N	00	N
150	20230901	120438	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4365	50	2	1.16	305666935	70491	40.80	4335	4375	4295	5600	3025	4315	4336.25	2.85	0	13368	4448	4381	4338	4271	4228	4360	4250	138	1285	500	3020	5	1	27694076	1209	-189.78	1.63	12	0.25	-23.00	2674.00	6190	20230621	-29.48	2825	20221013	54.51	6190	-29.48	20230621	3620	20.58	20230726	6190	-29.48	20230621	2825	54.51	20221013	3.35	N	068050	500	138 억		789149	N	N	0	N	00	N
151	20230901	110438	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4345	30	2	0.70	264671610	61092	35.36	4335	4365	4295	5600	3025	4315	4332.34	2.85	0	14720	4448	4381	4338	4271	4228	4360	4250	138	1285	500	3020	5	1	27694076	1203	-188.91	1.62	12	0.22	-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	3.35	N	068050	500	138 억		789149	N	N	0	N	00	N
152	20230901	100434	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4320	5	2	0.12	73482615	17025	9.86	4335	4355	4295	5600	3025	4315	4316.16	2.85	0	-4734	4448	4381	4338	4271	4228	4360	4250	138	1285	500	3020	5	1	27694076	1196	-187.83	1.62	12	0.06	-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	3.35	N	068050	500	138 억		789149	N	N	0	N	00	N
153	20230901	090431	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	4305	-10	5	-0.23	4612205	1067	0.62	4335	4350	4305	5600	3025	4315	4322.59	2.85	0	-402	4448	4381	4338	4271	4228	4360	4250	138	1285	500	3020	5	1	27694076	1192	-187.17	1.61	12	0.00	-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	3.35	N	068050	500	138 억		789149	N	N	0	N	00	N